VSTECS Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00856  2002-05-09    
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
2026-06-10 0 9.730 9.720 9.730 9.420 10.15 7,041,551 68,064,137 9.6661 9.730 9.720 9.730 9.420 10.15 7,041,551 9.6661 -4.51%
2026-06-09 0 10.19 10.18 10.19 9.990 10.29 5,478,036 55,677,571 10.164 10.19 10.18 10.19 9.990 10.29 5,478,036 10.164 0.79%
2026-06-08 0 10.11 10.09 10.11 9.820 10.21 5,035,480 50,369,970 10.003 10.11 10.09 10.11 9.820 10.21 5,035,480 10.003 -3.44%
2026-06-05 0 10.47 10.47 10.49 10.45 10.90 5,750,000 61,177,340 10.640 10.47 10.47 10.49 10.45 10.90 5,750,000 10.640 -5.42%
2026-06-04 0 11.07 11.06 11.08 11.04 11.40 5,174,400 57,945,428 11.198 11.07 11.06 11.08 11.04 11.40 5,174,400 11.198 -4.49%
2026-06-03 0 11.59 11.58 11.59 11.50 12.49 15,758,385 186,261,861 11.820 11.59 11.58 11.59 11.50 12.49 15,758,385 11.820 -7.21%
2026-06-02 0 12.49 12.48 12.49 10.63 12.72 29,265,890 353,758,250 12.088 12.49 12.48 12.49 10.63 12.72 29,265,890 12.088 14.06%
2026-06-01 0 10.95 10.94 10.95 9.800 11.20 16,178,418 174,224,715 10.769 10.95 10.94 10.95 9.800 11.20 16,178,418 10.769 13.59%
2026-05-29 0 9.640 9.640 9.650 9.550 9.950 9,604,000 93,315,890 9.7164 9.640 9.640 9.650 9.550 9.950 9,604,000 9.7164 2.23%
2026-05-28 0 9.430 9.420 9.430 9.240 9.720 4,622,108 43,658,657 9.4456 9.430 9.420 9.430 9.240 9.720 4,622,108 9.4456 -2.20%
2026-05-27 0 10.06 10.03 10.06 10.00 10.50 6,808,699 69,128,863 10.153 9.642 9.614 9.642 9.585 10.06 7,103,649 9.7315 -1.37%
2026-05-26 0 10.20 10.20 10.21 9.880 10.47 11,728,000 119,387,530 10.180 9.776 9.776 9.786 9.470 10.04 12,236,052 9.7570 -0.58%
2026-05-22 0 10.26 10.25 10.26 10.05 10.44 5,842,216 59,827,908 10.241 9.834 9.824 9.834 9.633 10.01 6,095,298 9.8154 1.89%
2026-05-21 0 10.07 10.03 10.07 10.00 10.41 5,360,250 54,640,055 10.194 9.652 9.614 9.652 9.585 9.978 5,592,454 9.7703 0.10%
2026-05-20 0 10.06 10.06 10.07 9.950 10.23 2,896,666 29,097,959 10.045 9.642 9.642 9.652 9.537 9.805 3,022,148 9.6282 -2.14%
2026-05-19 0 10.28 10.26 10.28 10.03 10.36 6,212,000 63,388,702 10.204 9.853 9.834 9.853 9.614 9.930 6,481,101 9.7805 0.59%
2026-05-18 0 10.22 10.19 10.22 10.01 10.41 7,440,000 75,435,940 10.139 9.796 9.767 9.796 9.594 9.978 7,762,297 9.7182 -1.83%
2026-05-15 0 10.41 10.39 10.41 10.21 10.80 6,752,350 70,311,130 10.413 9.978 9.959 9.978 9.786 10.35 7,044,859 9.9805 -2.44%
2026-05-14 0 10.67 10.64 10.67 10.61 11.10 7,035,250 76,098,351 10.817 10.23 10.20 10.23 10.17 10.64 7,340,014 10.368 0.38%
2026-05-13 0 10.63 10.62 10.63 10.49 10.90 10,375,150 109,966,595 10.599 10.19 10.18 10.19 10.05 10.45 10,824,597 10.159 -2.57%
2026-05-12 0 10.91 10.90 10.91 10.82 11.47 11,347,355 125,244,563 11.037 10.46 10.45 10.46 10.37 10.99 11,838,917 10.579 -5.30%
2026-05-11 0 11.52 11.51 11.52 11.36 12.18 10,193,812 117,789,244 11.555 11.04 11.03 11.04 10.89 11.67 10,635,403 11.075 -3.19%
2026-05-08 0 11.90 11.88 11.90 11.00 11.90 12,632,482 145,738,845 11.537 11.41 11.39 11.41 10.54 11.41 13,179,715 11.058 7.59%
2026-05-07 0 11.06 11.02 11.06 10.57 11.18 10,453,998 114,940,498 10.995 10.60 10.56 10.60 10.13 10.72 10,906,860 10.538 5.43%
2026-05-06 0 10.49 10.47 10.51 10.30 10.65 6,322,000 66,219,700 10.474 10.05 10.04 10.07 9.872 10.21 6,595,866 10.040 -1.04%
2026-05-05 0 10.60 10.58 10.60 10.47 10.77 2,643,250 28,175,780 10.660 10.16 10.14 10.16 10.04 10.32 2,757,754 10.217 0.38%
2026-05-04 0 10.56 10.55 10.56 10.18 10.58 2,571,970 26,797,876 10.419 10.12 10.11 10.12 9.757 10.14 2,683,387 9.9866 3.13%
2026-04-30 0 10.24 10.23 10.24 10.10 10.42 7,172,000 73,323,700 10.224 9.815 9.805 9.815 9.681 9.987 7,482,688 9.7991 -1.73%
2026-04-29 0 10.42 10.42 10.43 9.690 10.58 11,184,000 115,180,176 10.299 9.987 9.987 9.997 9.288 10.14 11,668,486 9.8710 6.33%
2026-04-28 0 9.800 9.790 9.800 9.670 10.05 6,272,000 61,831,140 9.8583 9.393 9.384 9.393 9.268 9.633 6,543,700 9.4490 0.10%
2026-04-27 0 9.790 9.780 9.790 9.690 9.910 3,690,000 36,123,010 9.7894 9.384 9.374 9.384 9.288 9.499 3,849,849 9.3830 -0.31%
2026-04-24 0 9.820 9.800 9.820 9.240 10.06 9,845,600 95,681,194 9.7182 9.412 9.393 9.412 8.856 9.642 10,272,107 9.3147 4.58%
2026-04-23 0 9.390 9.380 9.390 9.260 9.710 4,768,606 44,937,388 9.4236 9.000 8.991 9.000 8.876 9.307 4,975,180 9.0323 -3.20%
2026-04-22 0 9.700 9.680 9.700 9.580 10.03 5,426,012 52,952,414 9.7590 9.297 9.278 9.297 9.182 9.614 5,661,064 9.3538 -0.92%
2026-04-21 0 9.790 9.770 9.790 9.300 9.850 8,469,341 81,409,702 9.6123 9.384 9.364 9.384 8.914 9.441 8,836,229 9.2132 1.35%
2026-04-20 0 9.660 9.660 9.670 9.250 9.730 11,236,000 107,332,660 9.5526 9.259 9.259 9.268 8.866 9.326 11,722,738 9.1559 3.87%
2026-04-17 0 9.300 9.290 9.300 9.100 9.450 5,728,000 53,264,340 9.2989 8.914 8.904 8.914 8.722 9.058 5,976,134 8.9128 2.31%
2026-04-16 0 9.090 9.090 9.100 8.960 9.320 5,323,521 48,197,320 9.0537 8.713 8.713 8.722 8.588 8.933 5,554,133 8.6777 0.11%
2026-04-15 0 9.080 9.070 9.080 9.040 9.490 8,139,999 74,954,338 9.2082 8.703 8.693 8.703 8.665 9.096 8,492,620 8.8258 -3.40%
2026-04-14 0 9.400 9.370 9.400 9.210 9.530 9,402,000 88,287,610 9.3903 9.010 8.981 9.010 8.828 9.134 9,809,290 9.0004 3.52%
2026-04-13 0 9.080 9.070 9.080 9.040 9.270 5,884,000 53,671,270 9.1216 8.703 8.693 8.703 8.665 8.885 6,138,892 8.7428 -0.87%
2026-04-10 0 9.160 9.150 9.160 9.100 9.540 8,294,000 76,798,900 9.2596 8.780 8.770 8.780 8.722 9.144 8,653,292 8.8751 -1.51%
2026-04-09 0 9.300 9.270 9.300 9.260 9.670 17,840,000 163,683,426 9.1751 8.914 8.885 8.914 8.876 9.268 18,612,821 8.7941 -2.72%
2026-04-08 0 9.560 9.560 9.570 9.210 9.790 18,811,534 179,111,237 9.5214 9.163 9.163 9.173 8.828 9.384 19,626,441 9.1260 10.27%
2026-04-02 0 8.670 8.660 8.670 8.580 9.030 9,879,506 86,345,838 8.7399 8.310 8.300 8.310 8.224 8.655 10,307,482 8.3770 -2.36%
2026-04-01 0 8.880 8.850 8.880 8.520 8.960 14,270,000 125,362,960 8.7851 8.511 8.483 8.511 8.166 8.588 14,888,170 8.4203 4.35%
2026-03-31 0 8.510 8.500 8.510 8.250 8.800 16,620,000 141,090,040 8.4892 8.157 8.147 8.157 7.907 8.435 17,339,971 8.1367 -3.41%
2026-03-30 0 8.810 8.810 8.820 8.550 9.090 12,026,000 104,941,152 8.7262 8.444 8.444 8.454 8.195 8.713 12,546,961 8.3639 -4.55%
2026-03-27 0 9.230 9.200 9.230 9.130 9.430 8,062,000 74,581,910 9.2510 8.847 8.818 8.847 8.751 9.038 8,411,242 8.8669 -0.97%
2026-03-26 0 9.320 9.320 9.330 9.230 9.780 13,510,000 127,158,098 9.4121 8.933 8.933 8.943 8.847 9.374 14,095,247 9.0213 -3.02%
2026-03-25 0 9.610 9.600 9.610 8.860 9.690 36,044,000 337,510,748 9.3639 9.211 9.201 9.211 8.492 9.288 37,605,409 8.9751 7.49%
2026-03-24 0 8.940 8.940 8.950 8.630 9.500 33,410,000 300,813,690 9.0037 8.569 8.569 8.578 8.272 9.106 34,857,306 8.6299 2.76%
2026-03-23 0 8.700 8.680 8.700 8.320 8.980 18,806,000 162,135,252 8.6215 8.339 8.320 8.339 7.975 8.607 19,620,667 8.2635 -0.57%
2026-03-20 0 8.750 8.750 8.760 8.120 9.460 65,234,562 582,667,120 8.9319 8.387 8.387 8.396 7.783 9.067 68,060,493 8.5610 11.04%
2026-03-19 0 7.880 7.870 7.880 7.820 8.620 14,083,200 114,458,180 8.1273 7.553 7.543 7.553 7.495 8.262 14,693,278 7.7898 -7.29%
2026-03-18 0 8.500 8.490 8.500 8.110 8.670 8,514,661 71,997,376 8.4557 8.147 8.137 8.147 7.773 8.310 8,883,512 8.1046 5.07%
2026-03-17 0 8.090 8.080 8.110 8.060 8.400 2,764,000 22,681,740 8.2061 7.754 7.745 7.773 7.725 8.051 2,883,735 7.8654 -2.41%
2026-03-16 0 8.290 8.260 8.290 7.950 8.300 2,606,000 21,330,746 8.1852 7.946 7.917 7.946 7.620 7.955 2,718,891 7.8454 2.73%
2026-03-13 0 8.070 8.050 8.070 7.900 8.350 2,410,000 19,464,340 8.0765 7.735 7.716 7.735 7.572 8.003 2,514,400 7.7411 -1.10%
2026-03-12 0 8.160 8.150 8.160 8.050 8.420 2,296,000 18,769,992 8.1751 7.821 7.812 7.821 7.716 8.070 2,395,462 7.8356 -1.92%
2026-03-11 0 8.320 8.320 8.340 8.220 8.480 3,426,800 28,660,380 8.3636 7.975 7.975 7.994 7.879 8.128 3,575,247 8.0163 0.36%
2026-03-10 0 8.290 8.290 8.320 8.090 8.370 5,828,000 47,988,850 8.2342 7.946 7.946 7.975 7.754 8.022 6,080,466 7.8923 1.59%
2026-03-09 0 8.160 8.160 8.170 7.490 8.200 4,660,000 36,591,870 7.8523 7.821 7.821 7.831 7.179 7.860 4,861,869 7.5263 3.29%
2026-03-06 0 7.900 7.900 7.910 7.730 8.090 3,439,900 27,427,881 7.9735 7.572 7.572 7.582 7.409 7.754 3,588,915 7.6424 1.67%
2026-03-05 0 7.770 7.770 7.810 7.600 7.970 3,132,000 24,383,000 7.7851 7.447 7.447 7.486 7.284 7.639 3,267,677 7.4619 4.02%
2026-03-04 0 7.470 7.460 7.470 7.310 7.560 2,550,000 18,943,400 7.4288 7.160 7.150 7.160 7.006 7.246 2,660,465 7.1203 -0.13%
2026-03-03 0 7.480 7.460 7.480 7.450 7.810 3,831,935 28,996,317 7.5670 7.169 7.150 7.169 7.141 7.486 3,997,933 7.2528 -2.98%
2026-03-02 0 7.710 7.700 7.710 7.650 7.950 2,856,000 22,252,200 7.7914 7.390 7.380 7.390 7.332 7.620 2,979,721 7.4679 -3.02%
2026-02-27 0 7.950 7.950 7.980 7.850 8.120 1,730,000 13,766,740 7.9577 7.620 7.620 7.649 7.524 7.783 1,804,943 7.6272 0.00%
2026-02-26 0 7.950 7.930 7.960 7.920 8.180 2,376,000 19,034,002 8.0109 7.620 7.601 7.629 7.591 7.840 2,478,927 7.6783 -1.85%
2026-02-25 0 8.100 8.060 8.100 8.040 8.220 1,624,527 13,156,599 8.0987 7.764 7.725 7.764 7.706 7.879 1,694,901 7.7625 0.50%
2026-02-24 0 8.060 7.990 8.060 7.950 8.300 4,773,871 38,551,613 8.0755 7.725 7.658 7.725 7.620 7.955 4,980,673 7.7402 -3.12%
2026-02-23 0 8.320 8.320 8.380 8.070 8.460 1,432,370 11,912,799 8.3168 7.975 7.975 8.032 7.735 8.109 1,494,420 7.9715 3.10%
2026-02-20 0 8.070 8.070 8.080 7.900 8.200 770,789 6,225,066 8.0762 7.735 7.735 7.745 7.572 7.860 804,179 7.7409 -1.47%
2026-02-16 0 8.190 8.180 8.190 8.010 8.220 954,000 7,738,356 8.1115 7.850 7.840 7.850 7.677 7.879 995,327 7.7747 0.12%
2026-02-13 0 8.180 8.180 8.190 8.030 8.220 1,752,000 14,230,898 8.1227 7.840 7.840 7.850 7.697 7.879 1,827,896 7.7854 -0.61%
2026-02-12 0 8.230 8.210 8.230 8.110 8.310 2,422,844 19,870,806 8.2014 7.888 7.869 7.888 7.773 7.965 2,527,800 7.8609 0.37%
2026-02-11 0 8.200 8.190 8.200 7.980 8.450 7,814,400 64,460,288 8.2489 7.860 7.850 7.860 7.649 8.099 8,152,916 7.9064 3.80%
2026-02-10 0 7.900 7.890 7.900 7.700 8.050 4,265,200 33,849,874 7.9363 7.572 7.562 7.572 7.380 7.716 4,449,967 7.6068 2.60%
2026-02-09 0 7.700 7.690 7.700 7.550 7.820 2,310,000 17,768,984 7.6922 7.380 7.371 7.380 7.237 7.495 2,410,068 7.3728 3.22%
2026-02-06 0 7.460 7.450 7.460 7.280 7.460 1,524,000 11,274,629 7.3981 7.150 7.141 7.150 6.978 7.150 1,590,019 7.0909 0.27%
2026-02-05 0 7.440 7.440 7.450 7.250 7.450 1,724,474 12,678,947 7.3524 7.131 7.131 7.141 6.949 7.141 1,799,177 7.0471 -0.13%
2026-02-04 0 7.450 7.420 7.450 7.360 7.630 2,232,292 16,549,520 7.4137 7.141 7.112 7.141 7.054 7.313 2,328,994 7.1059 -1.97%
2026-02-03 0 7.600 7.560 7.600 7.400 7.650 1,676,028 12,635,624 7.5390 7.284 7.246 7.284 7.093 7.332 1,748,633 7.2260 0.93%
2026-02-02 0 7.530 7.530 7.540 7.380 7.750 3,590,000 26,977,020 7.5145 7.217 7.217 7.227 7.074 7.428 3,745,517 7.2025 -2.96%
2026-01-30 0 7.760 7.750 7.760 7.680 8.060 4,120,279 31,968,372 7.7588 7.438 7.428 7.438 7.361 7.725 4,298,768 7.4366 -2.88%
2026-01-29 0 7.990 7.990 8.000 7.920 8.210 3,582,000 28,931,090 8.0768 7.658 7.658 7.668 7.591 7.869 3,737,171 7.7414 -0.75%
2026-01-28 0 8.050 8.040 8.050 7.950 8.140 3,294,844 26,494,434 8.0412 7.716 7.706 7.716 7.620 7.802 3,437,575 7.7073 1.39%
2026-01-27 0 7.940 7.900 7.940 7.760 8.000 2,537,904 19,918,810 7.8485 7.610 7.572 7.610 7.438 7.668 2,647,845 7.5227 1.02%
2026-01-26 0 7.860 7.820 7.860 7.790 8.060 2,753,814 21,646,159 7.8604 7.534 7.495 7.534 7.467 7.725 2,873,108 7.5341 -2.72%
2026-01-23 0 8.080 8.050 8.080 8.030 8.190 2,046,111 16,528,494 8.0780 7.745 7.716 7.745 7.697 7.850 2,134,748 7.7426 -0.25%
2026-01-22 0 8.100 8.070 8.100 8.030 8.210 2,304,539 18,618,039 8.0789 7.764 7.735 7.764 7.697 7.869 2,404,371 7.7434 -0.49%
2026-01-21 0 8.140 8.120 8.140 7.850 8.140 2,491,370 19,962,740 8.0128 7.802 7.783 7.802 7.524 7.802 2,599,295 7.6801 2.78%
2026-01-20 0 7.920 7.920 7.930 7.900 8.240 3,102,370 24,701,745 7.9622 7.591 7.591 7.601 7.572 7.898 3,236,763 7.6316 -2.10%
2026-01-19 0 8.090 8.040 8.090 8.010 8.270 3,550,046 28,645,343 8.0690 7.754 7.706 7.754 7.677 7.927 3,703,832 7.7340 -2.18%
2026-01-16 0 8.270 8.240 8.270 8.210 8.490 3,432,000 28,432,200 8.2844 7.927 7.898 7.927 7.869 8.137 3,580,673 7.9405 -1.08%
2026-01-15 0 8.360 8.360 8.370 8.240 8.480 4,204,414 35,139,545 8.3578 8.013 8.013 8.022 7.898 8.128 4,386,547 8.0108 -2.22%
2026-01-14 0 8.550 8.550 8.560 8.360 8.720 10,512,039 90,015,573 8.5631 8.195 8.195 8.205 8.013 8.358 10,967,416 8.2075 2.15%
2026-01-13 0 8.370 8.340 8.370 8.280 8.840 7,430,065 63,146,245 8.4987 8.022 7.994 8.022 7.936 8.473 7,751,932 8.1459 -1.65%
2026-01-12 0 8.510 8.510 8.520 8.100 8.550 9,708,000 81,287,060 8.3732 8.157 8.157 8.166 7.764 8.195 10,128,546 8.0255 5.19%
2026-01-09 0 8.090 8.060 8.090 7.960 8.150 3,148,000 25,371,899 8.0597 7.754 7.725 7.754 7.629 7.812 3,284,370 7.7250 1.13%
2026-01-08 0 8.000 7.970 8.000 7.910 8.100 2,151,896 17,147,948 7.9688 7.668 7.639 7.668 7.582 7.764 2,245,115 7.6379 -0.99%
2026-01-07 0 8.080 8.050 8.080 7.930 8.160 2,544,046 20,374,705 8.0088 7.745 7.716 7.745 7.601 7.821 2,654,253 7.6762 -0.62%
2026-01-06 0 8.130 8.120 8.130 7.980 8.260 6,006,020 48,521,600 8.0788 7.792 7.783 7.792 7.649 7.917 6,266,198 7.7434 -0.25%
2026-01-05 0 8.150 8.090 8.150 7.970 8.310 5,118,370 41,614,208 8.1304 7.812 7.754 7.812 7.639 7.965 5,340,095 7.7928 0.74%
2026-01-02 0 8.090 8.080 8.090 7.970 8.180 906,000 7,338,568 8.1000 7.754 7.745 7.754 7.639 7.840 945,248 7.7636 3.72%
2025-12-31 0 7.800 7.800 7.830 7.770 8.100 1,932,000 15,144,876 7.8390 7.476 7.476 7.505 7.447 7.764 2,015,693 7.5135 -2.38%
2025-12-30 0 7.990 7.940 7.990 7.880 8.010 2,948,017 23,423,796 7.9456 7.658 7.610 7.658 7.553 7.677 3,075,724 7.6157 1.14%
2025-12-29 0 7.900 7.900 7.910 7.860 8.120 3,534,016 28,322,207 8.0142 7.572 7.572 7.582 7.534 7.783 3,687,108 7.6814 -1.25%
2025-12-24 0 8.000 8.000 8.010 7.960 8.070 838,411 6,719,303 8.0143 7.668 7.668 7.677 7.629 7.735 874,731 7.6816 -0.25%
2025-12-23 0 8.020 7.990 8.020 7.920 8.050 2,050,000 16,396,590 7.9983 7.687 7.658 7.687 7.591 7.716 2,138,805 7.6662 1.13%
2025-12-22 0 7.930 7.930 7.950 7.820 7.990 2,120,018 16,818,962 7.9334 7.601 7.601 7.620 7.495 7.658 2,211,856 7.6040 1.41%
2025-12-19 0 7.820 7.810 7.820 7.560 7.860 2,854,000 22,170,950 7.7684 7.495 7.486 7.495 7.246 7.534 2,977,634 7.4458 2.36%
2025-12-18 0 7.640 7.630 7.640 7.540 7.650 2,065,623 15,701,549 7.6014 7.323 7.313 7.323 7.227 7.332 2,155,105 7.2857 -0.52%
2025-12-17 0 7.680 7.670 7.680 7.520 7.720 2,334,025 17,812,956 7.6319 7.361 7.352 7.361 7.208 7.399 2,435,134 7.3150 0.26%
2025-12-16 0 7.660 7.650 7.670 7.540 7.760 2,513,965 19,181,374 7.6299 7.342 7.332 7.352 7.227 7.438 2,622,869 7.3131 -1.79%
2025-12-15 0 7.800 7.790 7.800 7.730 7.900 1,828,000 14,268,928 7.8058 7.476 7.467 7.476 7.409 7.572 1,907,188 7.4817 -1.52%
2025-12-12 0 7.920 7.920 7.930 7.740 7.920 2,931,935 23,068,518 7.8680 7.591 7.591 7.601 7.419 7.591 3,058,945 7.5413 2.72%
2025-12-11 0 7.710 7.710 7.720 7.700 7.930 1,972,000 15,281,240 7.7491 7.390 7.390 7.399 7.380 7.601 2,057,426 7.4274 -1.53%
2025-12-10 0 7.830 7.830 7.840 7.750 7.910 3,650,056 28,529,534 7.8162 7.505 7.505 7.514 7.428 7.582 3,808,175 7.4917 -1.14%
2025-12-09 0 7.920 7.910 7.920 7.870 7.990 6,742,884 53,343,700 7.9111 7.591 7.582 7.591 7.543 7.658 7,034,983 7.5826 0.00%
2025-12-08 0 7.920 7.910 7.920 7.850 8.120 7,767,277 61,692,119 7.9426 7.591 7.582 7.591 7.524 7.783 8,103,752 7.6128 -1.98%
2025-12-05 0 8.080 8.070 8.080 7.820 8.420 32,769,388 261,700,988 7.9861 7.745 7.735 7.745 7.495 8.070 34,188,943 7.6546 -5.39%
2025-12-04 0 8.540 8.530 8.540 8.160 8.560 5,322,000 44,963,758 8.4487 8.185 8.176 8.185 7.821 8.205 5,552,547 8.0979 4.66%
2025-12-03 0 8.160 8.160 8.170 8.040 8.290 7,167,097 58,379,546 8.1455 7.821 7.821 7.831 7.706 7.946 7,477,572 7.8073 -2.63%
2025-12-02 0 8.380 8.330 8.380 8.230 8.430 7,033,343 58,634,929 8.3367 8.032 7.984 8.032 7.888 8.080 7,338,024 7.9906 0.60%
2025-12-01 0 8.330 8.320 8.330 8.300 8.420 2,488,637 20,764,951 8.3439 7.984 7.975 7.984 7.955 8.070 2,596,444 7.9975 0.24%
2025-11-28 0 8.310 8.300 8.310 8.270 8.350 1,970,064 16,353,227 8.3009 7.965 7.955 7.965 7.927 8.003 2,055,406 7.9562 -0.36%
2025-11-27 0 8.340 8.330 8.340 8.300 8.480 2,344,069 19,602,610 8.3626 7.994 7.984 7.994 7.955 8.128 2,445,613 8.0154 -0.83%
2025-11-26 0 8.410 8.400 8.410 8.380 8.620 14,528,120 118,171,606 8.1340 8.061 8.051 8.061 8.032 8.262 15,157,471 7.7963 -1.64%
2025-11-25 0 8.550 8.520 8.550 8.350 8.560 5,249,224 44,386,657 8.4559 8.195 8.166 8.195 8.003 8.205 5,476,618 8.1048 2.76%
2025-11-24 0 8.320 8.310 8.320 8.010 8.330 9,012,426 74,295,958 8.2437 7.975 7.965 7.975 7.677 7.984 9,402,840 7.9014 3.48%
2025-11-21 0 8.040 8.040 8.050 7.980 8.410 7,519,490 60,834,146 8.0902 7.706 7.706 7.716 7.649 8.061 7,845,231 7.7543 -5.52%
2025-11-20 0 8.510 8.460 8.510 8.420 8.780 6,092,566 52,263,325 8.5782 8.157 8.109 8.157 8.070 8.415 6,356,493 8.2220 -0.70%
2025-11-19 0 8.570 8.550 8.570 8.440 8.680 4,983,211 42,507,132 8.5301 8.214 8.195 8.214 8.090 8.320 5,199,081 8.1759 -0.58%
2025-11-18 0 8.620 8.610 8.620 8.550 8.760 4,416,000 38,055,428 8.6176 8.262 8.253 8.262 8.195 8.396 4,607,299 8.2598 -1.60%
2025-11-17 0 8.760 8.710 8.760 8.650 8.760 2,398,712 20,906,095 8.7156 8.396 8.348 8.396 8.291 8.396 2,502,623 8.3537 0.57%
2025-11-14 0 8.710 8.690 8.710 8.670 9.030 5,509,584 48,227,476 8.7534 8.348 8.329 8.348 8.310 8.655 5,748,257 8.3899 -4.18%
2025-11-13 0 9.090 9.080 9.090 8.890 9.130 4,082,600 36,816,560 9.0179 8.713 8.703 8.713 8.521 8.751 4,259,456 8.6435 1.22%
2025-11-12 0 8.980 8.970 8.980 8.930 9.150 5,510,269 49,731,730 9.0253 8.607 8.598 8.607 8.559 8.770 5,748,971 8.6505 -0.99%
2025-11-11 0 9.070 9.040 9.070 8.930 9.100 4,046,037 36,550,692 9.0337 8.693 8.665 8.693 8.559 8.722 4,221,309 8.6586 1.00%
2025-11-10 0 8.980 8.980 8.990 8.880 9.030 3,411,935 30,550,246 8.9539 8.607 8.607 8.617 8.511 8.655 3,559,738 8.5822 0.56%
2025-11-07 0 8.930 8.920 8.930 8.910 9.120 3,735,288 33,630,005 9.0033 8.559 8.550 8.559 8.540 8.741 3,897,099 8.6295 -2.83%
2025-11-06 0 9.190 9.190 9.200 8.920 9.230 3,060,000 27,791,856 9.0823 8.808 8.808 8.818 8.550 8.847 3,192,558 8.7052 3.37%
2025-11-05 0 8.890 8.890 8.900 8.840 9.190 7,494,216 67,076,823 8.9505 8.521 8.521 8.530 8.473 8.808 7,818,862 8.5788 -4.10%
2025-11-04 0 9.270 9.260 9.270 9.250 9.610 6,650,151 62,530,641 9.4029 8.885 8.876 8.885 8.866 9.211 6,938,232 9.0125 -4.24%
2025-11-03 0 9.680 9.650 9.680 9.510 9.730 4,407,077 42,440,462 9.6301 9.278 9.249 9.278 9.115 9.326 4,597,990 9.2302 0.41%
2025-10-31 0 9.640 9.630 9.640 9.620 10.06 13,988,000 133,200,755 9.5225 9.240 9.230 9.240 9.221 9.642 14,593,954 9.1271 -3.02%
2025-10-30 0 9.940 9.930 9.940 9.840 10.45 8,992,178 89,663,116 9.9712 9.527 9.518 9.527 9.431 10.02 9,381,715 9.5572 -3.12%
2025-10-28 0 10.26 10.22 10.26 10.04 10.40 3,203,284 32,927,475 10.279 9.834 9.796 9.834 9.623 9.968 3,342,049 9.8525 -0.68%
2025-10-27 0 10.33 10.33 10.34 10.06 10.34 4,572,000 46,771,000 10.230 9.901 9.901 9.911 9.642 9.911 4,770,057 9.8051 2.99%
2025-10-24 0 10.03 9.970 10.03 9.490 10.10 12,408,212 122,954,225 9.9091 9.614 9.556 9.614 9.096 9.681 12,945,730 9.4977 6.48%
2025-10-23 0 9.420 9.390 9.420 9.070 9.470 5,149,225 47,786,207 9.2803 9.029 9.000 9.029 8.693 9.077 5,372,287 8.8949 1.29%
2025-10-22 0 9.300 9.290 9.300 9.160 9.340 3,688,180 34,210,703 9.2758 8.914 8.904 8.914 8.780 8.952 3,847,950 8.8906 -0.64%
2025-10-21 0 9.360 9.320 9.360 9.100 9.530 8,437,306 79,327,506 9.4020 8.971 8.933 8.971 8.722 9.134 8,802,806 9.0116 2.41%
2025-10-20 0 9.140 9.120 9.150 8.970 9.170 9,686,900 87,938,908 9.0781 8.760 8.741 8.770 8.598 8.789 10,106,532 8.7012 3.28%
2025-10-17 0 8.850 8.850 8.860 8.780 9.430 10,061,584 90,290,290 8.9738 8.483 8.483 8.492 8.415 9.038 10,497,447 8.6012 -5.75%
2025-10-16 0 9.390 9.390 9.400 9.330 9.600 6,652,112 62,802,620 9.4410 9.000 9.000 9.010 8.943 9.201 6,940,278 9.0490 -1.47%
2025-10-15 0 9.530 9.500 9.530 9.310 9.540 4,336,112 40,993,631 9.4540 9.134 9.106 9.134 8.923 9.144 4,523,950 9.0615 2.47%
2025-10-14 0 9.300 9.290 9.300 9.260 9.880 5,514,000 52,253,944 9.4766 8.914 8.904 8.914 8.876 9.470 5,752,864 9.0831 -3.63%
2025-10-13 0 9.650 9.610 9.650 9.150 9.650 12,098,112 113,768,267 9.4038 9.249 9.211 9.249 8.770 9.249 12,622,197 9.0133 -1.83%
2025-10-10 0 9.830 9.820 9.830 9.780 10.08 7,880,000 78,008,180 9.8995 9.422 9.412 9.422 9.374 9.661 8,221,358 9.4885 -3.44%
2025-10-09 0 10.18 10.18 10.19 10.13 10.57 13,393,112 138,543,960 10.344 9.757 9.757 9.767 9.709 10.13 13,973,295 9.9149 1.19%
2025-10-08 0 10.06 10.05 10.06 9.760 10.14 2,202,000 21,953,936 9.9700 9.642 9.633 9.642 9.355 9.719 2,297,390 9.5560 0.70%
2025-10-06 0 9.990 9.980 9.990 9.860 10.45 4,260,000 42,577,046 9.9946 9.575 9.566 9.575 9.451 10.02 4,444,541 9.5796 -4.49%
2025-10-03 0 10.46 10.41 10.46 10.25 10.59 2,748,112 28,533,489 10.383 10.03 9.978 10.03 9.824 10.15 2,867,159 9.9518 -0.38%
2025-10-02 0 10.50 10.48 10.50 10.26 10.65 6,104,000 64,070,400 10.496 10.06 10.04 10.06 9.834 10.21 6,368,422 10.061 -2.33%
2025-09-30 0 10.75 10.73 10.75 9.970 10.90 30,662,400 324,794,710 10.593 10.30 10.28 10.30 9.556 10.45 31,990,681 10.153 9.03%
2025-09-29 0 9.860 9.850 9.860 9.650 9.960 10,106,532 99,192,387 9.8147 9.451 9.441 9.451 9.249 9.546 10,544,342 9.4072 1.34%
2025-09-26 0 9.730 9.720 9.730 9.700 10.46 16,082,300 159,724,593 9.9317 9.326 9.316 9.326 9.297 10.03 16,778,978 9.5193 -6.98%
2025-09-25 0 10.46 10.45 10.46 10.35 10.78 11,879,584 125,474,212 10.562 10.03 10.02 10.03 9.920 10.33 12,394,202 10.124 0.38%
2025-09-24 0 10.42 10.40 10.42 10.02 10.46 8,215,056 84,399,015 10.274 9.987 9.968 9.987 9.604 10.03 8,570,928 9.8471 1.46%
2025-09-23 0 10.27 10.26 10.27 10.01 10.78 12,492,112 128,172,571 10.260 9.844 9.834 9.844 9.594 10.33 13,033,265 9.8343 -3.66%
2025-09-22 0 10.66 10.66 10.67 10.20 10.95 13,646,529 144,913,463 10.619 10.22 10.22 10.23 9.776 10.50 14,237,690 10.178 5.54%
2025-09-19 0 10.10 10.10 10.11 10.05 10.36 8,162,302 83,118,187 10.183 9.681 9.681 9.690 9.633 9.930 8,515,889 9.7604 -1.66%
2025-09-18 0 10.27 10.25 10.27 10.07 10.72 14,953,012 155,223,400 10.381 9.844 9.824 9.844 9.652 10.27 15,600,770 9.9497 -0.96%
2025-09-17 0 10.37 10.36 10.37 9.810 10.42 14,999,600 151,495,776 10.100 9.939 9.930 9.939 9.403 9.987 15,649,376 9.6806 4.54%
2025-09-16 0 9.920 9.910 9.920 9.750 10.11 8,429,579 83,398,957 9.8936 9.508 9.499 9.508 9.345 9.690 8,794,744 9.4828 -1.00%
2025-09-15 0 10.02 10.00 10.02 9.980 10.38 8,544,000 86,055,460 10.072 9.604 9.585 9.604 9.566 9.949 8,914,122 9.6538 -3.47%
2025-09-12 0 10.38 10.38 10.39 10.30 10.80 13,342,000 140,073,376 10.499 9.949 9.949 9.959 9.872 10.35 13,919,969 10.063 -1.42%
2025-09-11 0 10.53 10.52 10.53 10.00 10.68 23,709,256 246,798,098 10.409 10.09 10.08 10.09 9.585 10.24 24,736,330 9.9772 3.54%
2025-09-10 0 10.17 10.15 10.17 10.14 10.54 16,797,785 173,482,492 10.328 9.748 9.729 9.748 9.719 10.10 17,525,457 9.8989 1.80%
2025-09-09 0 9.990 9.980 9.990 9.830 10.30 7,925,044 79,570,137 10.040 9.575 9.566 9.575 9.422 9.872 8,268,353 9.6235 -0.79%
2025-09-08 0 10.07 10.05 10.07 9.950 10.22 7,200,116 72,252,088 10.035 9.652 9.633 9.652 9.537 9.796 7,512,022 9.6182 -1.27%
2025-09-05 0 10.20 10.19 10.20 9.890 10.22 8,131,400 82,435,288 10.138 9.776 9.767 9.776 9.479 9.796 8,483,649 9.7170 2.41%
2025-09-04 0 9.960 9.950 9.960 9.820 10.32 9,438,240 94,298,748 9.9911 9.546 9.537 9.546 9.412 9.892 9,847,100 9.5763 -2.45%
2025-09-03 0 10.21 10.18 10.21 10.08 10.31 6,660,000 67,975,086 10.206 9.786 9.757 9.786 9.661 9.882 6,948,508 9.7827 1.59%
2025-09-02 0 10.05 10.04 10.05 9.930 10.57 19,326,000 195,513,470 10.117 9.633 9.623 9.633 9.518 10.13 20,163,193 9.6966 -3.83%
2025-09-01 0 10.45 10.44 10.45 10.41 11.50 23,640,000 254,627,370 10.771 10.02 10.01 10.02 9.978 11.02 24,664,074 10.324 -4.22%
2025-08-29 0 10.91 10.91 10.95 10.86 11.15 11,926,000 131,035,000 10.987 10.46 10.46 10.50 10.41 10.69 12,442,629 10.531 0.46%
2025-08-28 0 10.86 10.85 10.86 10.58 10.91 12,862,116 138,270,768 10.750 10.41 10.40 10.41 10.14 10.46 13,419,297 10.304 1.31%
2025-08-27 0 10.72 10.70 10.72 10.63 11.20 17,440,000 189,448,264 10.863 10.27 10.26 10.27 10.19 10.73 18,195,493 10.412 -2.28%
2025-08-26 0 10.97 10.97 10.98 10.85 11.51 16,950,800 187,053,550 11.035 10.51 10.51 10.52 10.40 11.03 17,685,101 10.577 -2.49%
2025-08-25 0 11.25 11.25 11.26 10.95 11.80 22,286,733 250,270,511 11.230 10.78 10.78 10.79 10.50 11.31 23,252,184 10.763 -2.26%
2025-08-22 0 11.51 11.50 11.52 10.78 11.80 28,262,000 320,315,344 11.334 11.03 11.02 11.04 10.33 11.31 29,486,297 10.863 0.35%
2025-08-21 0 11.47 11.47 11.48 11.28 12.22 23,593,060 274,269,834 11.625 10.99 10.99 11.00 10.81 11.71 24,615,101 11.142 0.44%
2025-08-20 0 11.42 11.40 11.42 10.92 11.58 18,621,000 208,421,420 11.193 10.95 10.93 10.95 10.47 11.10 19,427,653 10.728 -1.47%
2025-08-19 0 11.59 11.57 11.59 11.38 12.00 15,548,000 180,242,440 11.593 11.11 11.09 11.11 10.91 11.50 16,221,532 11.111 -1.36%
2025-08-18 0 11.75 11.73 11.75 10.52 11.95 40,303,090 451,811,440 11.210 11.26 11.24 11.26 10.08 11.45 42,049,001 10.745 4.91%
2025-08-15 0 11.20 11.18 11.20 10.73 11.24 11,194,000 123,290,902 11.014 10.73 10.72 10.73 10.28 10.77 11,678,919 10.557 2.66%
2025-08-14 0 10.91 10.90 10.91 10.69 11.26 24,502,635 268,814,520 10.971 10.46 10.45 10.46 10.25 10.79 25,564,078 10.515 0.00%
2025-08-13 0 10.91 10.90 10.91 10.13 10.96 25,965,010 279,231,299 10.754 10.46 10.45 10.46 9.709 10.50 27,089,802 10.308 7.49%
2025-08-12 0 10.15 10.15 10.16 9.650 10.28 25,516,828 255,177,042 10.000 9.729 9.729 9.738 9.249 9.853 26,622,205 9.5851 -0.88%
2025-08-11 0 10.24 10.23 10.24 9.610 10.32 29,254,400 293,744,510 10.041 9.815 9.805 9.815 9.211 9.892 30,521,687 9.6241 7.00%
2025-08-08 0 9.570 9.570 9.580 9.320 9.670 13,084,842 124,724,719 9.5320 9.173 9.173 9.182 8.933 9.268 13,651,671 9.1362 1.06%
2025-08-07 0 9.470 9.460 9.470 9.230 9.570 11,656,000 110,100,220 9.4458 9.077 9.067 9.077 8.847 9.173 12,160,933 9.0536 1.39%
2025-08-06 0 9.340 9.310 9.340 9.070 9.370 10,628,593 98,098,633 9.2297 8.952 8.923 8.952 8.693 8.981 11,089,019 8.8465 0.11%
2025-08-05 0 9.330 9.330 9.340 8.880 9.380 20,331,688 186,515,216 9.1736 8.943 8.943 8.952 8.511 8.991 21,212,447 8.7927 5.66%
2025-08-04 0 8.830 8.830 8.840 8.650 8.930 7,188,000 63,198,040 8.7922 8.463 8.463 8.473 8.291 8.559 7,499,381 8.4271 -0.11%
2025-08-01 0 8.840 8.830 8.840 8.790 9.200 10,180,000 91,244,770 8.9631 8.473 8.463 8.473 8.425 8.818 10,620,993 8.5910 -3.07%
2025-07-31 0 9.120 9.120 9.130 8.940 9.390 22,088,828 202,752,302 9.1790 8.741 8.741 8.751 8.569 9.000 23,045,706 8.7978 1.11%
2025-07-30 0 9.020 9.000 9.020 8.830 9.170 11,618,000 104,371,580 8.9836 8.645 8.626 8.645 8.463 8.789 12,121,286 8.6106 -0.66%
2025-07-29 0 9.080 9.080 9.090 8.750 9.220 21,068,400 189,671,700 9.0027 8.703 8.703 8.713 8.387 8.837 21,981,073 8.6289 2.60%
2025-07-28 0 8.850 8.850 8.860 8.830 9.150 9,736,000 87,014,190 8.9374 8.483 8.483 8.492 8.463 8.770 10,157,759 8.5663 -1.99%
2025-07-25 0 9.030 9.010 9.030 8.820 9.120 9,352,000 83,806,236 8.9613 8.655 8.636 8.655 8.454 8.741 9,757,124 8.5892 0.78%
2025-07-24 0 8.960 8.950 8.960 8.810 8.980 10,757,000 95,882,850 8.9135 8.588 8.578 8.588 8.444 8.607 11,222,988 8.5434 0.79%
2025-07-23 0 8.890 8.880 8.890 8.690 9.000 20,756,000 183,311,650 8.8317 8.521 8.511 8.521 8.329 8.626 21,655,140 8.4650 -1.22%
2025-07-22 0 9.000 9.000 9.010 8.970 9.610 22,922,415 209,939,471 9.1587 8.626 8.626 8.636 8.598 9.211 23,915,403 8.7784 -6.64%
2025-07-21 0 9.640 9.630 9.640 8.940 9.790 49,419,000 466,997,971 9.4498 9.240 9.230 9.240 8.569 9.384 51,559,808 9.0574 5.82%
2025-07-18 0 9.110 9.100 9.110 8.990 9.420 31,979,000 292,973,080 9.1614 8.732 8.722 8.732 8.617 9.029 33,364,316 8.7810 -0.33%
2025-07-17 0 9.140 9.140 9.150 9.130 9.460 29,988,402 278,030,912 9.2713 8.760 8.760 8.770 8.751 9.067 31,287,486 8.8863 -0.33%
2025-07-16 0 9.170 9.160 9.170 9.080 9.900 52,058,300 485,045,814 9.3174 8.789 8.780 8.789 8.703 9.489 54,313,442 8.9305 -6.90%
2025-07-15 0 9.850 9.850 9.860 8.680 10.10 124,925,340 1,176,945,017 9.4212 9.441 9.441 9.451 8.320 9.681 130,337,048 9.0300 11.05%
2025-07-14 0 8.870 8.860 8.870 8.080 11.30 111,436,457 1,041,879,195 9.3495 8.502 8.492 8.502 7.745 10.83 116,263,833 8.9613 6.23%
2025-07-11 0 8.350 8.340 8.350 7.450 8.560 29,953,400 243,306,422 8.1228 8.003 7.994 8.003 7.141 8.205 31,250,968 7.7856 10.16%
2025-07-10 0 7.580 7.580 7.590 7.400 7.600 4,980,553 37,308,407 7.4908 7.265 7.265 7.275 7.093 7.284 5,196,308 7.1798 0.80%
2025-07-09 0 7.520 7.510 7.520 7.450 7.800 7,212,000 54,420,110 7.5458 7.208 7.198 7.208 7.141 7.476 7,524,421 7.2325 -3.22%
2025-07-08 0 7.770 7.730 7.770 7.620 7.830 7,055,172 54,568,450 7.7345 7.447 7.409 7.447 7.304 7.505 7,360,799 7.4134 0.78%
2025-07-07 0 7.710 7.700 7.720 7.380 7.870 9,250,000 68,522,860 7.4079 7.390 7.380 7.399 7.074 7.543 9,650,706 7.1003 -0.77%
2025-07-04 0 7.770 7.760 7.770 7.630 7.890 10,254,000 79,688,290 7.7714 7.447 7.438 7.447 7.313 7.562 10,698,199 7.4488 -0.13%
2025-07-03 0 7.780 7.750 7.780 7.710 7.900 4,671,184 36,411,923 7.7950 7.457 7.428 7.457 7.390 7.572 4,873,538 7.4714 -0.26%
2025-07-02 0 7.800 7.780 7.800 7.570 7.800 5,119,414 39,339,748 7.6844 7.476 7.457 7.476 7.256 7.476 5,341,185 7.3654 0.39%
2025-06-30 0 7.770 7.770 7.790 7.760 8.040 5,118,000 40,298,900 7.8740 7.447 7.447 7.467 7.438 7.706 5,339,709 7.5470 -0.89%
2025-06-27 0 7.840 7.830 7.840 7.720 7.920 4,996,000 39,048,560 7.8160 7.514 7.505 7.514 7.399 7.591 5,212,424 7.4914 -1.01%
2025-06-26 0 7.920 7.890 7.920 7.590 8.100 13,282,000 104,917,204 7.8992 7.591 7.562 7.591 7.275 7.764 13,857,370 7.5712 2.19%
2025-06-25 0 7.750 7.720 7.750 7.520 7.770 7,536,600 57,932,741 7.6869 7.428 7.399 7.428 7.208 7.447 7,863,082 7.3677 2.65%
2025-06-24 0 7.550 7.530 7.550 7.250 7.770 15,948,000 120,406,900 7.5500 7.237 7.217 7.237 6.949 7.447 16,638,860 7.2365 4.14%
2025-06-23 0 7.250 7.240 7.250 6.820 7.300 11,818,000 83,899,940 7.0993 6.949 6.939 6.949 6.537 6.997 12,329,950 6.8046 1.26%
2025-06-20 0 7.160 7.140 7.160 7.030 7.250 7,226,000 51,580,250 7.1381 6.863 6.844 6.863 6.738 6.949 7,539,027 6.8418 0.99%
2025-06-19 0 7.090 7.080 7.090 7.060 7.560 7,044,000 50,761,960 7.2064 6.796 6.786 6.796 6.767 7.246 7,349,143 6.9072 -4.83%
2025-06-18 0 7.450 7.440 7.450 7.310 7.820 12,262,200 92,023,726 7.5047 7.141 7.131 7.141 7.006 7.495 12,793,393 7.1931 -1.97%
2025-06-17 0 7.600 7.590 7.600 7.170 7.730 16,538,000 123,587,010 7.4729 7.284 7.275 7.284 6.872 7.409 17,254,419 7.1626 6.00%
2025-06-16 0 7.170 7.170 7.180 6.730 7.200 13,668,000 96,241,480 7.0414 6.872 6.872 6.882 6.451 6.901 14,260,091 6.7490 5.75%
2025-06-13 0 6.780 6.780 6.790 6.750 7.120 8,196,000 56,289,170 6.8679 6.498 6.498 6.508 6.470 6.824 8,551,047 6.5827 -3.56%
2025-06-12 0 7.030 7.020 7.030 6.580 7.240 16,584,000 115,758,250 6.9801 6.738 6.729 6.738 6.307 6.939 17,302,411 6.6903 4.77%
2025-06-11 0 6.710 6.700 6.710 6.460 6.790 11,026,000 72,810,560 6.6035 6.431 6.422 6.431 6.192 6.508 11,503,641 6.3293 2.91%
2025-06-10 0 6.520 6.510 6.520 6.210 6.530 10,250,200 65,401,447 6.3805 6.249 6.240 6.249 5.952 6.259 10,694,234 6.1156 2.68%
2025-06-09 0 6.350 6.340 6.350 6.250 6.420 6,274,000 39,597,410 6.3114 6.086 6.077 6.086 5.990 6.153 6,545,787 6.0493 0.47%
2025-06-06 0 6.320 6.300 6.320 6.200 6.380 5,735,000 36,025,455 6.2817 6.058 6.038 6.058 5.943 6.115 5,983,438 6.0209 0.16%
2025-06-05 0 6.310 6.290 6.310 6.140 6.380 13,712,000 85,879,536 6.2631 6.048 6.029 6.048 5.885 6.115 14,305,998 6.0030 1.61%
2025-06-04 0 6.210 6.210 6.220 6.160 6.320 5,744,000 35,634,604 6.2038 5.952 5.952 5.962 5.904 6.058 5,992,827 5.9462 -0.16%
2025-06-03 0 6.220 6.210 6.220 6.190 6.320 3,434,000 21,431,404 6.2409 5.962 5.952 5.962 5.933 6.058 3,582,759 5.9818 -2.05%
2025-06-02 0 6.350 6.330 6.350 6.100 6.350 1,624,000 10,073,266 6.2028 6.086 6.067 6.086 5.847 6.086 1,694,351 5.9452 1.60%
2025-05-30 0 6.250 6.230 6.250 6.210 6.370 4,436,000 27,704,422 6.2454 5.990 5.971 5.990 5.952 6.106 4,628,165 5.9860 -1.88%
2025-05-29 0 6.370 6.370 6.390 6.320 6.560 9,570,000 61,383,596 6.4142 6.106 6.106 6.125 6.058 6.288 9,984,568 6.1478 1.06%
2025-05-28 0 6.560 6.540 6.560 6.490 6.730 4,750,000 31,289,108 6.5872 6.041 6.023 6.041 5.977 6.198 5,157,835 6.0663 -1.06%
2025-05-27 0 6.630 6.630 6.640 6.520 6.700 5,614,000 37,222,085 6.6302 6.106 6.106 6.115 6.004 6.170 6,096,019 6.1060 1.07%
2025-05-26 0 6.560 6.550 6.560 6.500 6.630 2,912,000 19,083,538 6.5534 6.041 6.032 6.041 5.986 6.106 3,162,025 6.0352 -0.61%
2025-05-23 0 6.600 6.600 6.620 6.530 6.680 4,316,000 28,527,060 6.6096 6.078 6.078 6.097 6.014 6.152 4,686,572 6.0870 -0.75%
2025-05-22 0 6.650 6.630 6.650 6.570 6.730 4,278,000 28,451,740 6.6507 6.124 6.106 6.124 6.051 6.198 4,645,309 6.1248 -0.60%
2025-05-21 0 6.690 6.670 6.690 6.580 6.750 5,727,991 38,066,879 6.6458 6.161 6.143 6.161 6.060 6.216 6,219,797 6.1203 0.15%
2025-05-20 0 6.680 6.670 6.690 6.640 6.880 7,478,000 50,507,970 6.7542 6.152 6.143 6.161 6.115 6.336 8,120,062 6.2201 -0.45%
2025-05-19 0 6.710 6.680 6.710 6.580 6.770 4,224,000 28,112,660 6.6555 6.179 6.152 6.179 6.060 6.235 4,586,673 6.1292 -1.03%
2025-05-16 0 6.780 6.770 6.780 6.730 6.890 5,558,000 37,901,656 6.8193 6.244 6.235 6.244 6.198 6.345 6,035,210 6.2801 -0.88%
2025-05-15 0 6.840 6.820 6.840 6.720 6.960 8,884,000 60,774,020 6.8408 6.299 6.281 6.299 6.189 6.410 9,646,781 6.2999 2.09%
2025-05-14 0 6.700 6.680 6.700 6.560 6.880 8,722,000 58,356,780 6.6908 6.170 6.152 6.170 6.041 6.336 9,470,872 6.1617 2.92%
2025-05-13 0 6.510 6.500 6.510 6.470 6.660 5,942,000 38,849,504 6.5381 5.995 5.986 5.995 5.958 6.133 6,452,181 6.0211 -1.21%
2025-05-12 0 6.590 6.580 6.590 6.360 6.600 9,742,000 63,159,340 6.4832 6.069 6.060 6.069 5.857 6.078 10,578,449 5.9706 3.13%
2025-05-09 0 6.390 6.380 6.390 6.170 6.390 10,974,000 65,996,060 6.0139 5.885 5.876 5.885 5.682 5.885 11,916,229 5.5383 0.47%
2025-05-08 0 6.360 6.340 6.360 6.260 6.500 15,048,000 92,916,419 6.1747 5.857 5.839 5.857 5.765 5.986 16,340,023 5.6864 2.42%
2025-05-07 0 6.210 6.210 6.220 6.200 6.660 10,910,000 69,229,580 6.3455 5.719 5.719 5.728 5.710 6.133 11,846,734 5.8438 -4.02%
2025-05-06 0 6.470 6.460 6.470 6.250 6.500 13,912,000 88,901,320 6.3903 5.958 5.949 5.958 5.756 5.986 15,106,486 5.8850 1.25%
2025-05-02 0 6.390 6.370 6.390 5.880 6.400 4,626,000 29,008,684 6.2708 5.885 5.866 5.885 5.415 5.894 5,023,189 5.7750 7.39%
2025-04-30 0 5.950 5.940 5.950 5.810 6.070 8,744,000 52,209,900 5.9709 5.480 5.470 5.480 5.351 5.590 9,494,761 5.4988 1.71%
2025-04-29 0 5.850 5.840 5.850 5.820 5.960 4,576,000 26,942,006 5.8877 5.387 5.378 5.387 5.360 5.489 4,968,896 5.4221 -0.68%
2025-04-28 0 5.890 5.880 5.890 5.810 5.970 8,318,000 48,888,388 5.8774 5.424 5.415 5.424 5.351 5.498 9,032,184 5.4127 -0.67%
2025-04-25 0 5.930 5.900 5.930 5.890 6.050 11,503,936 68,607,951 5.9639 5.461 5.433 5.461 5.424 5.572 12,491,665 5.4923 1.89%
2025-04-24 0 5.820 5.810 5.820 5.690 5.870 7,356,000 42,514,748 5.7796 5.360 5.351 5.360 5.240 5.406 7,987,587 5.3226 0.00%
2025-04-23 0 5.820 5.820 5.830 5.710 5.910 23,698,115 138,017,136 5.8240 5.360 5.360 5.369 5.259 5.443 25,732,837 5.3635 5.24%
2025-04-22 0 5.530 5.520 5.530 5.270 5.530 8,464,000 45,801,607 5.4113 5.093 5.084 5.093 4.853 5.093 9,190,720 4.9835 3.36%
2025-04-17 0 5.350 5.340 5.350 5.300 5.450 6,632,161 35,499,789 5.3527 4.927 4.918 4.927 4.881 5.019 7,201,599 4.9294 -0.37%
2025-04-16 0 5.370 5.360 5.370 5.330 5.690 8,944,000 48,565,888 5.4300 4.945 4.936 4.945 4.909 5.240 9,711,933 5.0006 -4.79%
2025-04-15 0 5.640 5.630 5.640 5.450 5.700 9,608,000 53,698,028 5.5889 5.194 5.185 5.194 5.019 5.249 10,432,944 5.1470 0.71%
2025-04-14 0 5.600 5.580 5.600 5.460 5.640 14,142,000 78,803,618 5.5723 5.157 5.139 5.157 5.028 5.194 15,356,233 5.1317 5.26%
2025-04-11 0 5.320 5.320 5.330 5.100 5.400 12,868,000 67,990,516 5.2837 4.899 4.899 4.909 4.697 4.973 13,972,848 4.8659 2.11%
2025-04-10 0 5.210 5.210 5.220 5.190 5.580 23,312,000 124,984,440 5.3614 4.798 4.798 4.807 4.780 5.139 25,313,571 4.9374 2.16%
2025-04-09 0 5.100 5.100 5.120 4.700 5.140 25,890,600 128,039,316 4.9454 4.697 4.697 4.715 4.328 4.734 28,113,569 4.5544 2.82%
2025-04-08 0 4.960 4.960 4.970 4.810 5.080 43,487,403 210,118,418 4.8317 4.568 4.568 4.577 4.430 4.678 47,221,236 4.4497 8.06%
2025-04-07 0 4.590 4.580 4.590 4.570 5.660 40,031,300 199,648,635 4.9873 4.227 4.218 4.227 4.209 5.212 43,468,391 4.5930 -25.37%
2025-04-03 0 6.150 6.150 6.160 6.040 6.480 31,064,000 192,404,670 6.1938 5.664 5.664 5.673 5.562 5.968 33,731,158 5.7041 -7.38%
2025-04-02 0 6.640 6.620 6.640 6.460 6.800 21,688,000 144,238,276 6.6506 6.115 6.097 6.115 5.949 6.262 23,550,134 6.1247 1.84%
2025-04-01 0 6.520 6.510 6.520 6.480 6.750 14,597,324 95,882,833 6.5685 6.004 5.995 6.004 5.968 6.216 15,850,652 6.0491 -2.10%
2025-03-31 0 6.660 6.650 6.660 6.350 6.720 18,508,000 120,798,836 6.5268 6.133 6.124 6.133 5.848 6.189 20,097,099 6.0108 1.83%
2025-03-28 0 6.540 6.530 6.540 6.470 6.750 16,412,000 107,930,439 6.5763 6.023 6.014 6.023 5.958 6.216 17,821,136 6.0563 -1.65%
2025-03-27 0 6.650 6.650 6.660 6.560 6.980 26,497,862 177,363,626 6.6935 6.124 6.124 6.133 6.041 6.428 28,772,971 6.1642 -1.92%
2025-03-26 0 6.780 6.770 6.780 6.630 7.070 28,578,000 195,349,150 6.8356 6.244 6.235 6.244 6.106 6.511 31,031,710 6.2951 -0.29%
2025-03-25 0 6.800 6.800 6.810 6.670 7.150 45,154,000 308,478,740 6.8317 6.262 6.262 6.272 6.143 6.585 49,030,927 6.2915 -2.44%
2025-03-24 0 6.970 6.960 6.970 6.210 7.330 125,242,000 875,140,840 6.9876 6.419 6.410 6.419 5.719 6.750 135,995,290 6.4351 14.64%
2025-03-21 0 6.080 6.070 6.080 5.770 6.400 35,052,000 213,196,830 6.0823 5.599 5.590 5.599 5.314 5.894 38,061,568 5.6014 0.33%
2025-03-20 0 6.060 6.060 6.070 6.040 6.390 11,674,000 71,886,760 6.1579 5.581 5.581 5.590 5.562 5.885 12,676,331 5.6709 -3.66%
2025-03-19 0 6.290 6.280 6.290 6.100 6.340 12,279,600 76,612,616 6.2390 5.793 5.783 5.793 5.618 5.839 13,333,928 5.7457 1.94%
2025-03-18 0 6.170 6.160 6.170 6.030 6.230 12,712,800 78,030,028 6.1379 5.682 5.673 5.682 5.553 5.737 13,804,322 5.6526 4.22%
2025-03-17 0 5.920 5.910 5.930 5.880 6.040 10,564,000 62,579,620 5.9239 5.452 5.443 5.461 5.415 5.562 11,471,026 5.4555 -1.99%
2025-03-14 0 6.040 6.030 6.040 5.820 6.090 10,142,001 60,542,325 5.9695 5.562 5.553 5.562 5.360 5.608 11,012,794 5.4975 1.34%
2025-03-13 0 5.960 5.960 5.970 5.840 6.220 14,338,000 85,356,640 5.9532 5.489 5.489 5.498 5.378 5.728 15,569,062 5.4825 -2.45%
2025-03-12 0 6.110 6.100 6.110 6.040 6.350 14,084,000 86,734,756 6.1584 5.627 5.618 5.627 5.562 5.848 15,293,254 5.6714 -2.71%
2025-03-11 0 6.280 6.280 6.290 6.050 6.310 14,296,200 88,463,017 6.1879 5.783 5.783 5.793 5.572 5.811 15,523,673 5.6986 -0.63%
2025-03-10 0 6.320 6.310 6.320 6.230 6.620 16,124,000 103,027,596 6.3897 5.820 5.811 5.820 5.737 6.097 17,508,408 5.8845 -1.40%
2025-03-07 0 6.410 6.370 6.410 6.310 6.680 22,833,433 147,868,205 6.4760 5.903 5.866 5.903 5.811 6.152 24,793,914 5.9639 -2.88%
2025-03-06 0 6.600 6.580 6.600 6.480 6.910 40,100,000 266,124,140 6.6365 6.078 6.060 6.078 5.968 6.364 43,542,990 6.1118 6.45%
2025-03-05 0 6.200 6.200 6.210 5.800 6.260 35,082,000 213,274,878 6.0793 5.710 5.710 5.719 5.341 5.765 38,094,144 5.5986 7.27%
2025-03-04 0 5.780 5.780 5.800 5.540 5.890 16,850,000 95,983,902 5.6964 5.323 5.323 5.341 5.102 5.424 18,296,743 5.2460 -1.20%
2025-03-03 0 5.850 5.840 5.850 5.800 6.190 19,570,000 116,926,796 5.9748 5.387 5.378 5.387 5.341 5.701 21,250,282 5.5024 -0.68%
2025-02-28 0 5.890 5.890 5.900 5.790 6.370 23,219,393 139,326,993 6.0005 5.424 5.424 5.433 5.332 5.866 25,213,012 5.5260 -7.10%
2025-02-27 0 6.340 6.330 6.340 6.220 7.070 39,283,003 257,864,790 6.5643 5.839 5.829 5.839 5.728 6.511 42,655,845 6.0452 -7.31%
2025-02-26 0 6.840 6.840 6.850 6.680 7.670 57,895,400 407,367,327 7.0363 6.299 6.299 6.308 6.152 7.064 62,866,305 6.4799 -5.39%
2025-02-25 0 7.230 7.230 7.250 6.830 7.860 37,868,100 276,958,920 7.3138 6.658 6.658 6.677 6.290 7.239 41,119,459 6.7355 -2.43%
2025-02-24 0 7.410 7.410 7.420 7.320 8.550 90,919,780 711,297,277 7.8234 6.824 6.824 6.833 6.741 7.874 98,726,161 7.2047 -10.83%
2025-02-21 0 8.310 8.300 8.310 6.380 8.310 64,480,400 473,928,368 7.3500 7.653 7.644 7.653 5.876 7.653 70,016,693 6.7688 40.37%
2025-02-20 0 5.920 5.910 5.920 5.800 6.160 13,852,000 83,158,180 6.0033 5.452 5.443 5.452 5.341 5.673 15,041,334 5.5286 1.20%
2025-02-19 0 5.850 5.850 5.870 5.780 6.100 6,982,000 40,884,300 5.8557 5.387 5.387 5.406 5.323 5.618 7,581,475 5.3927 -2.01%
2025-02-18 0 5.970 5.930 5.970 5.710 6.180 8,706,000 51,655,980 5.9334 5.498 5.461 5.498 5.259 5.691 9,453,498 5.4642 1.19%
2025-02-17 0 5.900 5.900 5.910 5.790 6.700 24,616,000 151,374,471 6.1494 5.433 5.433 5.443 5.332 6.170 26,729,532 5.6632 -4.07%
2025-02-14 0 6.150 6.150 6.160 5.330 6.150 15,680,000 92,825,880 5.9200 5.664 5.664 5.673 4.909 5.664 17,026,286 5.4519 15.60%
2025-02-13 0 5.320 5.320 5.340 5.310 5.610 6,400,000 35,127,620 5.4887 4.899 4.899 4.918 4.890 5.166 6,949,505 5.0547 -2.39%
2025-02-12 0 5.450 5.430 5.450 5.120 5.550 8,798,687 47,378,545 5.3847 5.019 5.001 5.019 4.715 5.111 9,554,143 4.9590 5.83%
2025-02-11 0 5.150 5.130 5.160 5.130 5.370 2,305,000 11,982,508 5.1985 4.743 4.724 4.752 4.724 4.945 2,502,908 4.7874 -3.01%
2025-02-10 0 5.310 5.270 5.320 5.130 5.420 4,268,000 22,516,682 5.2757 4.890 4.853 4.899 4.724 4.991 4,634,451 4.8585 5.36%
2025-02-07 0 5.040 5.030 5.060 5.000 5.140 2,280,145 11,543,686 5.0627 4.641 4.632 4.660 4.605 4.734 2,475,918 4.6624 -0.59%
2025-02-06 0 5.070 5.060 5.070 4.860 5.140 2,776,000 14,023,020 5.0515 4.669 4.660 4.669 4.476 4.734 3,014,348 4.6521 2.84%
2025-02-05 0 4.930 4.900 4.930 4.820 4.980 1,286,000 6,305,360 4.9031 4.540 4.513 4.540 4.439 4.586 1,396,416 4.5154 0.61%
2025-02-04 0 4.900 4.890 4.900 4.880 4.980 1,224,000 6,043,740 4.9377 4.513 4.503 4.513 4.494 4.586 1,329,093 4.5473 -0.41%
2025-02-03 0 4.920 4.900 4.920 4.690 4.950 1,868,000 9,139,498 4.8927 4.531 4.513 4.531 4.319 4.559 2,028,387 4.5058 4.24%
2025-01-28 0 4.720 4.710 4.760 4.700 4.780 800,000 3,790,060 4.7376 4.347 4.338 4.384 4.328 4.402 868,688 4.3630 -2.07%
2025-01-27 0 4.820 4.810 4.830 4.810 4.990 1,403,200 6,908,102 4.9231 4.439 4.430 4.448 4.430 4.595 1,523,679 4.5338 -1.63%
2025-01-24 0 4.900 4.900 4.920 4.840 4.940 1,521,200 7,451,756 4.8986 4.513 4.513 4.531 4.457 4.549 1,651,810 4.5113 0.41%
2025-01-23 0 4.880 4.840 4.880 4.820 4.930 1,334,400 6,506,612 4.8761 4.494 4.457 4.494 4.439 4.540 1,448,972 4.4905 1.24%
2025-01-22 0 4.820 4.760 4.820 4.770 4.940 1,472,000 7,077,660 4.8082 4.439 4.384 4.439 4.393 4.549 1,598,386 4.4280 -0.62%
2025-01-21 0 4.850 4.810 4.850 4.740 4.850 1,758,000 8,448,600 4.8058 4.467 4.430 4.467 4.365 4.467 1,908,942 4.4258 2.11%
2025-01-20 0 4.750 4.720 4.750 4.700 4.820 1,268,000 6,012,520 4.7417 4.374 4.347 4.374 4.328 4.439 1,376,871 4.3668 -0.21%
2025-01-17 0 4.760 4.750 4.810 4.700 4.840 1,586,000 7,578,300 4.7782 4.384 4.374 4.430 4.328 4.457 1,722,174 4.4004 -0.21%
2025-01-16 0 4.770 4.760 4.770 4.700 4.810 1,914,000 9,081,540 4.7448 4.393 4.384 4.393 4.328 4.430 2,078,336 4.3696 1.27%
2025-01-15 0 4.710 4.710 4.760 4.680 4.750 1,164,000 5,490,540 4.7170 4.338 4.338 4.384 4.310 4.374 1,263,941 4.3440 -1.05%
2025-01-14 0 4.760 4.760 4.770 4.700 4.810 1,643,100 7,822,873 4.7610 4.384 4.384 4.393 4.328 4.430 1,784,177 4.3846 1.06%
2025-01-13 0 4.710 4.710 4.720 4.560 4.880 1,817,258 8,430,730 4.6393 4.338 4.338 4.347 4.199 4.494 1,973,288 4.2724 0.21%
2025-01-10 0 4.700 4.660 4.710 4.660 4.900 890,689 4,222,673 4.7409 4.328 4.292 4.338 4.292 4.513 967,164 4.3660 -2.08%
2025-01-09 0 4.800 4.780 4.800 4.780 4.860 1,236,000 5,957,480 4.8200 4.420 4.402 4.420 4.402 4.476 1,342,123 4.4388 -0.83%
2025-01-08 0 4.840 4.800 4.840 4.790 4.910 1,188,000 5,746,470 4.8371 4.457 4.420 4.457 4.411 4.522 1,290,002 4.4546 -1.22%
2025-01-07 0 4.900 4.900 4.910 4.860 5.010 1,314,000 6,474,640 4.9274 4.513 4.513 4.522 4.476 4.614 1,426,820 4.5378 -1.80%
2025-01-06 0 4.990 4.940 4.990 4.920 5.010 1,274,000 6,325,856 4.9654 4.595 4.549 4.595 4.531 4.614 1,383,386 4.5727 0.81%
2025-01-03 0 4.950 4.950 4.970 4.920 5.100 1,750,000 8,748,480 4.9991 4.559 4.559 4.577 4.531 4.697 1,900,255 4.6038 -1.98%
2025-01-02 0 5.050 5.050 5.060 5.030 5.200 1,718,000 8,750,880 5.0936 4.651 4.651 4.660 4.632 4.789 1,865,508 4.6909 -2.88%
2024-12-31 0 5.200 5.170 5.200 5.110 5.200 1,232,000 6,354,320 5.1577 4.789 4.761 4.789 4.706 4.789 1,337,780 4.7499 0.97%
2024-12-30 0 5.150 5.150 5.160 5.140 5.320 2,350,000 12,302,260 5.2350 4.743 4.743 4.752 4.734 4.899 2,551,771 4.8211 -1.72%
2024-12-27 0 5.240 5.240 5.270 5.240 5.310 1,520,000 8,018,640 5.2754 4.826 4.826 4.853 4.826 4.890 1,650,507 4.8583 -2.06%
2024-12-24 0 5.350 5.310 5.350 5.200 5.350 863,200 4,566,816 5.2906 4.927 4.890 4.927 4.789 4.927 937,314 4.8722 2.69%
2024-12-23 0 5.210 5.190 5.210 5.190 5.300 1,550,000 8,108,000 5.2310 4.798 4.780 4.798 4.780 4.881 1,683,083 4.8173 0.19%
2024-12-20 0 5.200 5.190 5.200 5.150 5.230 3,307,000 17,176,370 5.1939 4.789 4.780 4.789 4.743 4.816 3,590,939 4.7833 0.00%
2024-12-19 0 5.200 5.160 5.200 5.140 5.220 1,740,400 9,008,342 5.1760 4.789 4.752 4.789 4.734 4.807 1,889,831 4.7667 0.00%
2024-12-18 0 5.200 5.200 5.210 5.150 5.250 1,518,000 7,893,340 5.1998 4.789 4.789 4.798 4.743 4.835 1,648,336 4.7887 0.00%
2024-12-17 0 5.200 5.170 5.200 5.170 5.520 1,836,000 9,601,580 5.2296 4.789 4.761 4.789 4.761 5.084 1,993,639 4.8161 -2.80%
2024-12-16 0 5.350 5.350 5.360 5.320 5.410 1,577,400 8,446,008 5.3544 4.927 4.927 4.936 4.899 4.982 1,712,836 4.9310 -0.19%
2024-12-13 0 5.360 5.350 5.360 5.310 5.440 1,909,901 10,284,734 5.3850 4.936 4.927 4.936 4.890 5.010 2,073,885 4.9592 -0.19%
2024-12-12 0 5.370 5.330 5.370 5.310 5.500 1,940,000 10,445,180 5.3841 4.945 4.909 4.945 4.890 5.065 2,106,569 4.9584 -2.19%
2024-12-11 0 5.490 5.440 5.500 5.400 5.490 2,475,200 13,480,388 5.4462 5.056 5.010 5.065 4.973 5.056 2,687,721 5.0155 1.67%
2024-12-10 0 5.400 5.400 5.420 5.360 5.590 1,504,000 8,179,910 5.4388 4.973 4.973 4.991 4.936 5.148 1,633,134 5.0087 -3.40%
2024-12-09 0 5.590 5.580 5.600 5.310 5.630 2,461,050 13,517,681 5.4926 5.148 5.139 5.157 4.890 5.185 2,672,356 5.0583 4.10%
2024-12-06 0 5.370 5.370 5.380 5.270 5.470 2,298,000 12,350,440 5.3744 4.945 4.945 4.955 4.853 5.037 2,495,306 4.9495 0.94%
2024-12-05 0 5.320 5.300 5.320 5.050 5.320 5,940,539 31,088,993 5.2334 4.899 4.881 4.899 4.651 4.899 6,450,594 4.8196 3.50%
2024-12-04 0 5.140 5.110 5.140 5.080 5.160 817,444 4,179,979 5.1135 4.734 4.706 4.734 4.678 4.752 887,630 4.7091 0.59%
2024-12-03 0 5.110 5.100 5.110 5.000 5.160 1,403,112 7,150,102 5.0959 4.706 4.697 4.706 4.605 4.752 1,523,583 4.6930 1.19%
2024-12-02 0 5.050 5.020 5.060 5.000 5.070 834,000 4,210,420 5.0485 4.651 4.623 4.660 4.605 4.669 905,607 4.6493 0.00%
2024-11-29 0 5.050 5.050 5.060 5.000 5.120 1,166,000 5,877,580 5.0408 4.651 4.651 4.660 4.605 4.715 1,266,113 4.6422 -0.20%
2024-11-28 0 5.060 5.060 5.070 5.040 5.110 1,418,000 7,186,460 5.0680 4.660 4.660 4.669 4.641 4.706 1,539,750 4.6673 -0.39%
2024-11-27 0 5.080 5.060 5.080 4.890 5.110 1,778,634 8,896,809 5.0020 4.678 4.660 4.678 4.503 4.706 1,931,348 4.6065 3.67%
2024-11-26 0 4.900 4.850 4.900 4.860 5.030 2,108,860 10,355,640 4.9105 4.513 4.467 4.513 4.476 4.632 2,289,927 4.5223 -3.16%
2024-11-25 0 5.060 5.060 5.080 5.000 5.090 1,884,299 9,466,834 5.0241 4.660 4.660 4.678 4.605 4.688 2,046,085 4.6268 1.20%
2024-11-22 0 5.000 5.000 5.020 5.000 5.130 1,606,000 8,127,220 5.0605 4.605 4.605 4.623 4.605 4.724 1,743,891 4.6604 -0.40%
2024-11-21 0 5.020 5.010 5.020 4.930 5.040 1,421,000 7,072,319 4.9770 4.623 4.614 4.623 4.540 4.641 1,543,007 4.5835 -0.40%
2024-11-20 0 5.040 5.030 5.040 5.000 5.050 1,752,000 8,803,880 5.0250 4.641 4.632 4.641 4.605 4.651 1,902,427 4.6277 0.80%
2024-11-19 0 5.000 4.960 5.000 4.820 5.000 1,881,000 9,222,495 4.9030 4.605 4.568 4.605 4.439 4.605 2,042,503 4.5153 1.42%
2024-11-18 0 4.930 4.900 4.930 4.870 4.980 1,746,000 8,583,100 4.9159 4.540 4.513 4.540 4.485 4.586 1,895,912 4.5272 0.20%
2024-11-15 0 4.920 4.900 4.920 4.830 5.000 2,802,000 13,718,018 4.8958 4.531 4.513 4.531 4.448 4.605 3,042,580 4.5087 1.03%
2024-11-14 0 4.870 4.860 4.870 4.800 4.950 2,924,113 14,235,014 4.8681 4.485 4.476 4.485 4.420 4.559 3,175,178 4.4832 0.00%
2024-11-13 0 4.870 4.850 4.870 4.690 4.990 3,460,000 16,733,000 4.8361 4.485 4.467 4.485 4.319 4.595 3,757,076 4.4537 -0.81%
2024-11-12 0 4.910 4.880 4.910 4.680 5.060 12,277,060 60,463,388 4.9249 4.522 4.494 4.522 4.310 4.660 13,331,170 4.5355 5.36%
2024-11-11 0 4.660 4.630 4.660 4.560 4.660 2,008,000 9,253,360 4.6082 4.292 4.264 4.292 4.199 4.292 2,180,407 4.2439 1.53%
2024-11-08 0 4.590 4.580 4.590 4.590 4.720 1,678,161 7,782,570 4.6376 4.227 4.218 4.227 4.227 4.347 1,822,248 4.2709 -1.50%
2024-11-07 0 4.660 4.660 4.680 4.600 4.680 2,550,000 11,799,600 4.6273 4.292 4.292 4.310 4.236 4.310 2,768,943 4.2614 -0.21%
2024-11-06 0 4.670 4.640 4.670 4.640 4.720 3,324,000 15,533,060 4.6730 4.301 4.273 4.301 4.273 4.347 3,609,399 4.3035 0.43%
2024-11-05 0 4.650 4.620 4.650 4.560 4.710 2,652,000 12,332,670 4.6503 4.282 4.255 4.282 4.199 4.338 2,879,701 4.2826 2.20%
2024-11-04 0 4.550 4.540 4.570 4.520 4.600 1,794,000 8,170,638 4.5544 4.190 4.181 4.209 4.163 4.236 1,948,033 4.1943 0.44%
2024-11-01 0 4.530 4.500 4.530 4.460 4.560 1,396,000 6,306,440 4.5175 4.172 4.144 4.172 4.107 4.199 1,515,861 4.1603 0.67%
2024-10-31 0 4.500 4.470 4.510 4.460 4.620 826,000 3,706,760 4.4876 4.144 4.117 4.153 4.107 4.255 896,920 4.1328 0.00%
2024-10-30 0 4.500 4.490 4.500 4.450 4.550 3,760,000 16,907,724 4.4967 4.144 4.135 4.144 4.098 4.190 4,082,834 4.1412 -0.22%
2024-10-29 0 4.510 4.510 4.540 4.430 4.550 1,962,000 8,838,950 4.5051 4.153 4.153 4.181 4.080 4.190 2,130,458 4.1489 1.12%
2024-10-28 0 4.460 4.420 4.460 4.390 4.470 1,348,000 5,993,452 4.4462 4.107 4.071 4.107 4.043 4.117 1,463,739 4.0946 0.45%
2024-10-25 0 4.440 4.390 4.440 4.390 4.500 1,970,800 8,739,216 4.4343 4.089 4.043 4.089 4.043 4.144 2,140,013 4.0837 1.83%
2024-10-24 0 4.360 4.350 4.390 4.340 4.600 2,182,000 9,608,460 4.4035 4.015 4.006 4.043 3.997 4.236 2,369,347 4.0553 -3.75%
2024-10-23 0 4.530 4.500 4.530 4.450 4.550 1,722,000 7,760,540 4.5067 4.172 4.144 4.172 4.098 4.190 1,869,851 4.1504 1.12%
2024-10-22 0 4.480 4.480 4.500 4.430 4.530 1,036,000 4,641,860 4.4806 4.126 4.126 4.144 4.080 4.172 1,124,951 4.1263 -0.22%
2024-10-21 0 4.490 4.470 4.490 4.460 4.580 2,170,000 9,761,810 4.4985 4.135 4.117 4.135 4.107 4.218 2,356,316 4.1428 -1.54%
2024-10-18 0 4.560 4.520 4.560 4.430 4.580 1,516,000 6,804,976 4.4888 4.199 4.163 4.199 4.080 4.218 1,646,164 4.1338 2.24%
2024-10-17 0 4.460 4.410 4.460 4.410 4.580 1,811,021 8,156,237 4.5037 4.107 4.061 4.107 4.061 4.218 1,966,515 4.1476 -0.45%
2024-10-16 0 4.480 4.480 4.520 4.430 4.650 5,710,000 25,810,160 4.5202 4.126 4.126 4.163 4.080 4.282 6,200,261 4.1628 -1.32%
2024-10-15 0 4.540 4.480 4.540 4.480 4.640 1,886,000 8,599,910 4.5599 4.181 4.126 4.181 4.126 4.273 2,047,932 4.1993 -0.66%
2024-10-14 0 4.570 4.540 4.570 4.540 4.730 2,298,000 10,605,800 4.6152 4.209 4.181 4.209 4.181 4.356 2,495,306 4.2503 -3.38%
2024-10-10 0 4.730 4.710 4.730 4.640 4.810 4,234,000 20,021,380 4.7287 4.356 4.338 4.356 4.273 4.430 4,597,532 4.3548 -0.84%
2024-10-09 0 4.770 4.760 4.770 4.680 4.940 2,269,200 10,841,432 4.7776 4.393 4.384 4.393 4.310 4.549 2,464,034 4.3999 -0.83%
2024-10-08 0 4.810 4.800 4.810 4.780 5.200 6,326,000 31,339,700 4.9541 4.430 4.420 4.430 4.402 4.789 6,869,151 4.5624 -5.50%
2024-10-07 0 5.090 5.040 5.090 4.920 5.100 3,108,000 15,625,080 5.0274 4.688 4.641 4.688 4.531 4.697 3,374,853 4.6299 1.80%
2024-10-04 0 5.000 4.960 5.000 4.820 5.000 2,686,000 13,269,348 4.9402 4.605 4.568 4.605 4.439 4.605 2,916,620 4.5496 2.88%
2024-10-03 0 4.860 4.860 4.870 4.750 4.970 1,750,000 8,474,642 4.8427 4.476 4.476 4.485 4.374 4.577 1,900,255 4.4597 0.41%
2024-10-02 0 4.840 4.820 4.840 4.570 4.900 2,581,600 12,163,176 4.7115 4.457 4.439 4.457 4.209 4.513 2,803,256 4.3389 3.42%
2024-09-30 0 4.680 4.670 4.710 4.490 4.790 5,975,360 27,399,645 4.5854 4.310 4.301 4.338 4.135 4.411 6,488,405 4.2229 3.77%
2024-09-27 0 4.510 4.480 4.510 4.340 4.510 5,537,324 24,683,231 4.4576 4.153 4.126 4.153 3.997 4.153 6,012,759 4.1051 3.20%
2024-09-26 0 4.370 4.340 4.370 4.260 4.370 4,342,985 18,705,604 4.3071 4.024 3.997 4.024 3.923 4.024 4,715,874 3.9665 1.63%
2024-09-25 0 4.300 4.280 4.300 4.260 4.410 3,980,000 17,204,774 4.3228 3.960 3.942 3.960 3.923 4.061 4,321,723 3.9810 0.23%
2024-09-24 0 4.290 4.290 4.320 4.200 4.350 4,716,000 20,171,242 4.2772 3.951 3.951 3.978 3.868 4.006 5,120,916 3.9390 0.94%
2024-09-23 0 4.250 4.230 4.250 4.150 4.260 2,382,000 10,010,880 4.2027 3.914 3.896 3.914 3.822 3.923 2,586,519 3.8704 2.41%
2024-09-20 0 4.150 4.150 4.160 4.010 4.220 3,390,000 14,057,426 4.1467 3.822 3.822 3.831 3.693 3.886 3,681,066 3.8188 2.72%
2024-09-19 0 4.040 4.030 4.040 4.040 4.220 1,746,000 7,180,720 4.1127 3.721 3.711 3.721 3.721 3.886 1,895,912 3.7875 -3.81%
2024-09-17 0 4.200 4.150 4.200 4.150 4.230 2,524,000 10,578,328 4.1911 3.868 3.822 3.868 3.822 3.896 2,740,711 3.8597 0.00%
2024-09-16 0 4.200 4.150 4.200 4.120 4.200 2,540,000 10,590,345 4.1694 3.868 3.822 3.868 3.794 3.868 2,758,085 3.8397 0.48%
2024-09-13 0 4.180 4.150 4.190 4.120 4.200 2,462,004 10,238,836 4.1587 3.849 3.822 3.859 3.794 3.868 2,673,392 3.8299 0.00%
2024-09-12 0 4.180 4.160 4.180 4.160 4.240 2,458,000 10,280,940 4.1826 3.849 3.831 3.849 3.831 3.905 2,669,044 3.8519 0.24%
2024-09-11 0 4.170 4.150 4.170 4.150 4.350 1,764,768 7,452,576 4.2230 3.840 3.822 3.840 3.822 4.006 1,916,291 3.8891 -3.92%
2024-09-10 0 4.340 4.340 4.350 4.250 4.470 2,718,132 11,741,919 4.3198 3.997 3.997 4.006 3.914 4.117 2,951,511 3.9783 -2.03%
2024-09-09 0 4.430 4.430 4.490 4.360 4.510 3,468,000 15,330,360 4.4205 4.080 4.080 4.135 4.015 4.153 3,765,763 4.0710 -0.23%
2024-09-05 0 4.440 4.400 4.440 4.350 4.460 2,404,295 10,551,092 4.3884 4.089 4.052 4.089 4.006 4.107 2,610,728 4.0414 0.91%
2024-09-04 0 4.400 4.400 4.410 4.250 4.460 2,736,711 11,916,202 4.3542 4.052 4.052 4.061 3.914 4.107 2,971,685 4.0099 1.62%
2024-09-03 0 4.330 4.310 4.350 4.270 4.360 2,784,000 12,007,740 4.3131 3.988 3.969 4.006 3.932 4.015 3,023,035 3.9721 -0.69%
2024-09-02 0 4.360 4.340 4.360 4.300 4.370 2,838,000 12,301,525 4.3346 4.015 3.997 4.015 3.960 4.024 3,081,671 3.9918 1.40%
2024-08-30 0 4.300 4.300 4.320 4.300 4.340 2,574,589 11,107,079 4.3141 3.960 3.960 3.978 3.960 3.997 2,795,643 3.9730 0.00%
2024-08-29 0 4.300 4.300 4.320 4.240 4.320 2,455,930 10,525,037 4.2856 3.960 3.960 3.978 3.905 3.978 2,666,796 3.9467 0.94%
2024-08-28 0 4.260 4.260 4.280 4.220 4.340 2,932,000 12,556,710 4.2826 3.923 3.923 3.942 3.886 3.997 3,183,742 3.9440 -0.70%
2024-08-27 0 4.290 4.290 4.320 4.250 4.340 2,544,000 10,919,920 4.2924 3.951 3.951 3.978 3.914 3.997 2,762,428 3.9530 -0.23%
2024-08-26 0 4.300 4.260 4.300 4.230 4.330 2,284,000 9,787,118 4.2851 3.960 3.923 3.960 3.896 3.988 2,480,104 3.9463 1.42%
2024-08-23 0 4.240 4.220 4.270 4.160 4.270 2,432,000 10,263,580 4.2202 3.905 3.886 3.932 3.831 3.932 2,640,812 3.8865 1.19%
2024-08-22 0 4.190 4.160 4.200 4.150 4.300 2,492,000 10,436,220 4.1879 3.859 3.831 3.868 3.822 3.960 2,705,963 3.8567 -2.33%
2024-08-21 0 4.290 4.250 4.290 4.240 4.350 2,322,000 10,005,700 4.3091 3.951 3.914 3.951 3.905 4.006 2,521,367 3.9684 -1.38%
2024-08-20 0 4.350 4.300 4.350 4.260 4.360 2,330,000 10,021,688 4.3012 4.006 3.960 4.006 3.923 4.015 2,530,054 3.9611 2.35%
2024-08-19 0 4.250 4.250 4.300 4.220 4.340 2,154,000 9,181,192 4.2624 3.914 3.914 3.960 3.886 3.997 2,338,943 3.9254 -1.39%
2024-08-16 0 4.310 4.310 4.330 4.210 4.350 1,851,000 7,962,090 4.3015 3.969 3.969 3.988 3.877 4.006 2,009,927 3.9614 1.89%
2024-08-15 0 4.230 4.220 4.270 4.220 4.310 1,229,668 5,221,108 4.2459 3.896 3.886 3.932 3.886 3.969 1,335,247 3.9102 -1.86%
2024-08-14 0 4.310 4.250 4.320 4.010 4.310 1,464,324 6,219,317 4.2472 3.969 3.914 3.978 3.693 3.969 1,590,051 3.9114 0.47%
2024-08-13 0 4.290 4.280 4.310 4.210 4.420 1,563,000 6,657,113 4.2592 3.951 3.942 3.969 3.877 4.071 1,697,199 3.9224 -1.38%
2024-08-12 0 4.350 4.320 4.350 4.290 4.530 1,536,000 6,683,900 4.3515 4.006 3.978 4.006 3.951 4.172 1,667,881 4.0074 0.93%
2024-08-09 0 4.310 4.310 4.350 4.240 4.360 1,324,000 5,669,140 4.2818 3.969 3.969 4.006 3.905 4.015 1,437,679 3.9433 1.65%
2024-08-08 0 4.240 4.220 4.240 4.180 4.300 1,485,895 6,312,280 4.2481 3.905 3.886 3.905 3.849 3.960 1,613,474 3.9122 0.24%
2024-08-07 0 4.230 4.220 4.280 4.160 4.260 1,582,000 6,643,060 4.1992 3.896 3.886 3.942 3.831 3.923 1,717,831 3.8671 0.71%
2024-08-06 0 4.200 4.200 4.210 4.140 4.300 1,336,000 5,577,320 4.1746 3.868 3.868 3.877 3.813 3.960 1,450,709 3.8445 0.00%
2024-08-05 0 4.200 4.200 4.210 4.160 4.300 1,624,936 6,857,764 4.2203 3.868 3.868 3.877 3.831 3.960 1,764,453 3.8866 -3.00%
2024-08-02 0 4.330 4.280 4.330 4.230 4.330 1,650,000 7,066,640 4.2828 3.988 3.942 3.988 3.896 3.988 1,791,669 3.9442 0.23%
2024-08-01 0 4.320 4.320 4.360 4.290 4.360 1,368,458 5,903,749 4.3142 3.978 3.978 4.015 3.951 4.015 1,485,954 3.9730 0.47%
2024-07-31 0 4.300 4.280 4.300 4.150 4.320 2,754,000 11,730,540 4.2595 3.960 3.942 3.960 3.822 3.978 2,990,459 3.9227 2.38%
2024-07-30 0 4.200 4.170 4.210 4.140 4.210 1,672,644 6,992,240 4.1804 3.868 3.840 3.877 3.813 3.877 1,816,257 3.8498 0.24%
2024-07-29 0 4.190 4.190 4.250 4.150 4.260 1,702,000 7,171,180 4.2134 3.859 3.859 3.914 3.822 3.923 1,848,134 3.8802 -0.24%
2024-07-26 0 4.200 4.200 4.220 4.160 4.220 1,292,000 5,417,440 4.1931 3.868 3.868 3.886 3.831 3.886 1,402,931 3.8615 0.96%
2024-07-25 0 4.160 4.130 4.160 4.090 4.210 1,550,000 6,399,660 4.1288 3.831 3.803 3.831 3.767 3.877 1,683,083 3.8023 -0.48%
2024-07-24 0 4.180 4.150 4.180 4.140 4.260 1,754,000 7,318,680 4.1726 3.849 3.822 3.849 3.813 3.923 1,904,599 3.8426 0.72%
2024-07-23 0 4.150 4.150 4.190 4.140 4.200 1,473,000 6,147,930 4.1737 3.822 3.822 3.859 3.813 3.868 1,599,472 3.8437 -0.72%
2024-07-22 0 4.180 4.150 4.180 4.110 4.200 1,522,000 6,333,636 4.1614 3.849 3.822 3.849 3.785 3.868 1,652,679 3.8323 1.21%
2024-07-19 0 4.130 4.120 4.130 4.100 4.300 2,249,000 9,418,026 4.1877 3.803 3.794 3.803 3.776 3.960 2,442,099 3.8565 -3.28%
2024-07-18 0 4.270 4.270 4.280 4.200 4.330 1,692,000 7,202,040 4.2565 3.932 3.932 3.942 3.868 3.988 1,837,275 3.9200 0.47%
2024-07-17 0 4.250 4.220 4.250 4.200 4.280 1,611,324 6,818,000 4.2313 3.914 3.886 3.914 3.868 3.942 1,749,672 3.8967 -0.47%
2024-07-16 0 4.270 4.240 4.270 4.210 4.280 5,922,000 25,213,000 4.2575 3.932 3.905 3.932 3.877 3.942 6,430,463 3.9209 0.23%
2024-07-15 0 4.260 4.230 4.260 4.230 4.310 1,384,000 5,908,180 4.2689 3.923 3.896 3.923 3.896 3.969 1,502,830 3.9314 -0.93%
2024-07-12 0 4.300 4.260 4.300 4.220 4.300 1,658,000 7,082,140 4.2715 3.960 3.923 3.960 3.886 3.960 1,800,356 3.9337 1.42%
2024-07-11 0 4.240 4.230 4.240 4.230 4.340 1,346,000 5,738,342 4.2633 3.905 3.896 3.905 3.896 3.997 1,461,568 3.9262 0.24%
2024-07-10 0 4.230 4.210 4.230 4.190 4.280 1,531,384 6,480,262 4.2316 3.896 3.877 3.896 3.859 3.942 1,662,869 3.8970 0.71%
2024-07-09 0 4.200 4.200 4.220 4.150 4.230 1,552,000 6,520,520 4.2014 3.868 3.868 3.886 3.822 3.896 1,685,255 3.8692 -0.47%
2024-07-08 0 4.220 4.210 4.220 4.150 4.260 1,646,000 6,911,198 4.1988 3.886 3.877 3.886 3.822 3.923 1,787,326 3.8668 -1.17%
2024-07-05 0 4.270 4.270 4.280 4.220 4.300 1,560,000 6,633,640 4.2523 3.932 3.932 3.942 3.886 3.960 1,693,942 3.9161 -0.23%
2024-07-04 0 4.280 4.270 4.290 4.190 4.280 2,066,000 8,743,750 4.2322 3.942 3.932 3.951 3.859 3.942 2,243,387 3.8976 0.94%
2024-07-03 0 4.240 4.230 4.250 4.170 4.350 1,614,000 6,873,950 4.2590 3.905 3.896 3.914 3.840 4.006 1,752,578 3.9222 -1.40%
2024-07-02 0 4.300 4.270 4.300 4.270 4.430 1,748,000 7,533,740 4.3099 3.960 3.932 3.960 3.932 4.080 1,898,083 3.9691 -2.93%
2024-06-28 0 4.430 4.340 4.470 4.340 4.470 2,156,000 9,474,380 4.3944 4.080 3.997 4.117 3.997 4.117 2,341,114 4.0470 2.55%
2024-06-27 0 4.320 4.300 4.320 4.300 4.390 1,775,783 7,706,417 4.3397 3.978 3.960 3.978 3.960 4.043 1,928,252 3.9966 -1.59%
2024-06-26 0 4.390 4.350 4.390 4.310 4.400 1,594,000 6,935,960 4.3513 4.043 4.006 4.043 3.969 4.052 1,730,861 4.0072 0.92%
2024-06-25 0 4.350 4.330 4.360 4.310 4.390 1,597,981 6,942,702 4.3447 4.006 3.988 4.015 3.969 4.043 1,735,184 4.0011 0.23%
2024-06-24 0 4.340 4.300 4.350 4.310 4.430 2,590,000 11,254,340 4.3453 3.997 3.960 4.006 3.969 4.080 2,812,378 4.0017 -2.91%
2024-06-21 0 4.470 4.470 4.480 4.440 4.580 2,456,000 11,062,302 4.5042 4.117 4.117 4.126 4.089 4.218 2,666,872 4.1480 -2.83%
2024-06-20 0 4.600 4.540 4.600 4.470 4.600 1,806,000 8,182,160 4.5305 4.236 4.181 4.236 4.117 4.236 1,961,063 4.1723 1.77%
2024-06-19 0 4.520 4.470 4.520 4.440 4.570 1,658,000 7,457,380 4.4978 4.163 4.117 4.163 4.089 4.209 1,800,356 4.1422 -1.09%
2024-06-18 0 4.570 4.470 4.580 4.440 4.570 1,712,000 7,654,200 4.4709 4.209 4.117 4.218 4.089 4.209 1,858,992 4.1174 2.70%
2024-06-17 0 4.450 4.450 4.500 4.450 4.540 1,644,000 7,383,070 4.4909 4.098 4.098 4.144 4.098 4.181 1,785,154 4.1358 -1.11%
2024-06-14 0 4.500 4.460 4.510 4.390 4.510 1,753,134 7,773,869 4.4343 4.144 4.107 4.153 4.043 4.153 1,903,658 4.0836 1.35%
2024-06-13 0 4.440 4.390 4.450 4.390 4.540 1,678,000 7,488,860 4.4630 4.089 4.043 4.098 4.043 4.181 1,822,073 4.1101 -1.33%
2024-06-12 0 4.500 4.460 4.510 4.420 4.500 1,116,000 4,961,112 4.4454 4.144 4.107 4.153 4.071 4.144 1,211,820 4.0939 1.12%
2024-06-11 0 4.450 4.440 4.450 4.410 4.480 1,688,000 7,518,260 4.4539 4.098 4.089 4.098 4.061 4.126 1,832,932 4.1018 -1.11%
2024-06-07 0 4.500 4.500 4.540 4.490 4.590 2,300,000 10,426,788 4.5334 4.144 4.144 4.181 4.135 4.227 2,497,478 4.1749 -1.53%
2024-06-06 0 4.570 4.530 4.570 4.480 4.570 1,736,000 7,842,272 4.5174 4.209 4.172 4.209 4.126 4.209 1,885,053 4.1602 1.04%
2024-06-05 0 4.780 4.730 4.780 4.680 4.780 1,470,000 6,969,140 4.7409 4.165 4.122 4.165 4.078 4.165 1,686,912 4.1313 -0.21%
2024-06-04 0 4.790 4.750 4.810 4.730 4.880 2,022,000 9,693,280 4.7939 4.174 4.139 4.192 4.122 4.253 2,320,365 4.1775 0.42%
2024-06-03 0 4.770 4.730 4.770 4.620 4.800 1,560,400 7,410,004 4.7488 4.157 4.122 4.157 4.026 4.183 1,790,652 4.1382 3.47%
2024-05-31 0 4.610 4.610 4.660 4.590 4.740 2,000,227 9,324,017 4.6615 4.017 4.017 4.061 4.000 4.131 2,295,379 4.0621 -0.43%
2024-05-30 0 4.630 4.630 4.680 4.620 4.760 1,932,000 9,058,400 4.6886 4.035 4.035 4.078 4.026 4.148 2,217,085 4.0857 -2.11%
2024-05-29 0 4.730 4.710 4.730 4.710 4.880 1,762,655 8,382,772 4.7558 4.122 4.104 4.122 4.104 4.253 2,022,751 4.1442 -2.67%
2024-05-28 0 4.860 4.820 4.860 4.790 4.900 1,684,000 8,122,780 4.8235 4.235 4.200 4.235 4.174 4.270 1,932,490 4.2033 0.21%
2024-05-27 0 4.850 4.840 4.870 4.750 4.880 1,639,000 7,902,880 4.8218 4.226 4.218 4.244 4.139 4.253 1,880,850 4.2018 0.62%
2024-05-24 0 4.820 4.810 4.830 4.750 4.930 1,828,165 8,869,130 4.8514 4.200 4.192 4.209 4.139 4.296 2,097,928 4.2276 -1.43%
2024-05-23 0 4.890 4.850 4.890 4.710 4.940 2,176,000 10,653,850 4.8961 4.261 4.226 4.261 4.104 4.305 2,497,089 4.2665 0.62%
2024-05-22 0 4.860 4.820 4.860 4.730 4.880 2,754,200 13,243,718 4.8086 4.235 4.200 4.235 4.122 4.253 3,160,608 4.1902 3.40%
2024-05-21 0 4.700 4.700 4.710 4.660 4.910 4,328,000 20,560,492 4.7506 4.096 4.096 4.104 4.061 4.279 4,966,637 4.1397 -4.67%
2024-05-20 0 4.930 4.930 4.940 4.860 4.930 2,050,000 10,020,640 4.8881 4.296 4.296 4.305 4.235 4.296 2,352,497 4.2596 1.65%
2024-05-17 0 4.850 4.820 4.850 4.800 4.940 2,550,000 12,429,100 4.8742 4.226 4.200 4.226 4.183 4.305 2,926,277 4.2474 -1.22%
2024-05-16 0 4.910 4.910 4.920 4.890 5.070 3,526,252 17,396,929 4.9335 4.279 4.279 4.287 4.261 4.418 4,046,584 4.2992 -3.35%
2024-05-14 0 5.080 5.030 5.080 5.000 5.240 2,028,000 10,318,240 5.0879 4.427 4.383 4.427 4.357 4.566 2,327,251 4.4337 -1.36%
2024-05-13 0 5.150 5.150 5.200 5.050 5.220 1,738,000 8,941,560 5.1447 4.488 4.488 4.531 4.401 4.549 1,994,458 4.4832 0.98%
2024-05-10 0 5.100 5.100 5.130 5.050 5.170 1,832,000 9,372,930 5.1162 4.444 4.444 4.470 4.401 4.505 2,102,329 4.4584 -0.58%
2024-05-09 0 5.130 5.100 5.130 5.040 5.150 2,062,000 10,533,640 5.1085 4.470 4.444 4.470 4.392 4.488 2,366,268 4.4516 2.60%
2024-05-08 0 5.000 5.000 5.010 4.950 5.080 2,068,000 10,382,100 5.0204 4.357 4.357 4.366 4.314 4.427 2,373,153 4.3748 0.00%
2024-05-07 0 5.000 4.990 5.000 4.980 5.130 2,190,000 11,054,060 5.0475 4.357 4.348 4.357 4.340 4.470 2,513,155 4.3985 -0.20%
2024-05-06 0 5.010 5.010 5.030 4.990 5.110 1,833,039 9,216,783 5.0281 4.366 4.366 4.383 4.348 4.453 2,103,521 4.3816 -1.57%
2024-05-03 0 5.090 5.080 5.090 4.990 5.140 2,048,000 10,386,420 5.0715 4.436 4.427 4.436 4.348 4.479 2,350,202 4.4194 1.39%
2024-05-02 0 5.020 5.000 5.020 4.900 5.040 1,814,000 9,022,610 4.9739 4.375 4.357 4.375 4.270 4.392 2,081,673 4.3343 0.40%
2024-04-30 0 5.000 4.960 5.000 4.850 5.000 2,788,000 13,681,020 4.9071 4.357 4.322 4.357 4.226 4.357 3,199,396 4.2761 0.40%
2024-04-29 0 4.980 4.960 4.980 4.930 5.150 2,785,210 13,956,305 5.0109 4.340 4.322 4.340 4.296 4.488 3,196,194 4.3665 -0.40%
2024-04-26 0 5.000 5.000 5.010 4.900 5.020 2,484,000 12,336,300 4.9663 4.357 4.357 4.366 4.270 4.375 2,850,538 4.3277 2.67%
2024-04-25 0 4.870 4.870 4.880 4.840 4.910 1,946,000 9,486,740 4.8750 4.244 4.244 4.253 4.218 4.279 2,233,151 4.2481 -0.81%
2024-04-24 0 4.910 4.890 4.910 4.720 4.910 2,314,940 11,171,308 4.8257 4.279 4.261 4.279 4.113 4.279 2,656,531 4.2052 3.81%
2024-04-23 0 4.730 4.730 4.740 4.640 4.780 2,050,000 9,625,102 4.6952 4.122 4.122 4.131 4.043 4.165 2,352,497 4.0914 -0.84%
2024-04-22 0 4.770 4.750 4.780 4.660 4.790 2,120,000 10,095,400 4.7620 4.157 4.139 4.165 4.061 4.174 2,432,826 4.1497 2.14%
2024-04-19 0 4.670 4.660 4.680 4.600 4.740 1,866,000 8,705,630 4.6654 4.070 4.061 4.078 4.009 4.131 2,141,346 4.0655 -1.68%
2024-04-18 0 4.750 4.740 4.750 4.650 4.790 1,930,000 9,176,784 4.7548 4.139 4.131 4.139 4.052 4.174 2,214,790 4.1434 1.28%
2024-04-17 0 4.690 4.670 4.690 4.670 4.750 1,894,000 8,901,840 4.7000 4.087 4.070 4.087 4.070 4.139 2,173,478 4.0957 -0.42%
2024-04-16 0 4.710 4.700 4.720 4.690 4.770 1,976,000 9,330,496 4.7219 4.104 4.096 4.113 4.087 4.157 2,267,577 4.1147 -1.26%
2024-04-15 0 4.770 4.760 4.770 4.700 4.800 1,772,000 8,406,168 4.7439 4.157 4.148 4.157 4.096 4.183 2,033,475 4.1339 0.00%
2024-04-12 0 4.770 4.740 4.770 4.680 4.790 2,242,000 10,645,920 4.7484 4.157 4.131 4.157 4.078 4.174 2,572,828 4.1378 -0.21%
2024-04-11 0 4.780 4.750 4.780 4.710 4.820 2,250,000 10,730,120 4.7689 4.165 4.139 4.165 4.104 4.200 2,582,009 4.1557 0.63%
2024-04-10 0 4.750 4.700 4.750 4.610 4.760 2,291,112 10,760,962 4.6968 4.139 4.096 4.139 4.017 4.148 2,629,187 4.0929 1.06%
2024-04-09 0 4.700 4.680 4.700 4.530 4.790 2,462,150 11,564,611 4.6970 4.096 4.078 4.096 3.948 4.174 2,825,463 4.0930 3.30%
2024-04-08 0 4.550 4.550 4.560 4.520 4.810 2,645,112 12,216,016 4.6183 3.965 3.965 3.974 3.939 4.192 3,035,423 4.0245 -4.81%
2024-04-05 0 4.780 4.780 4.790 4.600 4.860 3,016,000 14,300,480 4.7415 4.165 4.165 4.174 4.009 4.235 3,461,039 4.1318 5.52%
2024-04-03 0 4.530 4.520 4.530 4.310 4.550 3,462,738 15,377,057 4.4407 3.948 3.939 3.948 3.756 3.965 3,973,698 3.8697 4.62%
2024-04-02 0 4.330 4.320 4.330 4.250 4.340 4,126,738 17,733,754 4.2973 3.773 3.765 3.773 3.704 3.782 4,735,677 3.7447 3.34%
2024-03-28 0 4.190 4.190 4.200 4.120 4.220 3,002,286 12,545,496 4.1786 3.651 3.651 3.660 3.590 3.677 3,445,302 3.6413 0.96%
2024-03-27 0 4.150 4.140 4.150 4.110 4.190 3,742,000 15,536,584 4.1519 3.616 3.608 3.616 3.582 3.651 4,294,167 3.6181 0.00%
2024-03-26 0 4.150 4.120 4.150 4.050 4.170 3,608,700 14,939,504 4.1399 3.616 3.590 3.616 3.529 3.634 4,141,198 3.6075 1.97%
2024-03-25 0 4.070 4.050 4.070 4.030 4.200 2,772,806 11,284,164 4.0696 3.547 3.529 3.547 3.512 3.660 3,181,960 3.5463 -1.93%
2024-03-22 0 4.150 4.110 4.150 4.070 4.300 2,675,860 11,114,046 4.1534 3.616 3.582 3.616 3.547 3.747 3,070,708 3.6194 -2.12%
2024-03-21 0 4.240 4.210 4.240 4.110 4.300 4,612,400 19,422,908 4.2110 3.695 3.669 3.695 3.582 3.747 5,293,003 3.6695 3.16%
2024-03-20 0 4.110 4.100 4.110 4.070 4.260 9,140,000 37,989,564 4.1564 3.582 3.573 3.582 3.547 3.712 10,488,693 3.6220 -2.38%
2024-03-19 0 4.210 4.210 4.220 3.980 4.230 5,099,883 20,906,488 4.0994 3.669 3.669 3.677 3.468 3.686 5,852,419 3.5723 2.93%
2024-03-18 0 4.090 4.060 4.090 4.040 4.100 1,988,000 8,086,944 4.0679 3.564 3.538 3.564 3.521 3.573 2,281,348 3.5448 0.49%
2024-03-15 0 4.070 4.040 4.070 4.000 4.100 2,962,000 11,999,440 4.0511 3.547 3.521 3.547 3.486 3.573 3,399,071 3.5302 0.00%
2024-03-14 0 4.070 4.040 4.070 4.030 4.150 2,061,376 8,382,685 4.0665 3.547 3.521 3.547 3.512 3.616 2,365,551 3.5436 -0.97%
2024-03-13 0 4.110 4.060 4.110 4.060 4.200 2,598,000 10,668,900 4.1066 3.582 3.538 3.582 3.538 3.660 2,981,359 3.5785 -0.96%
2024-03-12 0 4.150 4.110 4.150 4.040 4.150 2,732,000 11,183,620 4.0936 3.616 3.582 3.616 3.521 3.616 3,135,132 3.5672 1.97%
2024-03-11 0 4.070 4.050 4.070 4.020 4.080 2,190,000 8,856,120 4.0439 3.547 3.529 3.547 3.503 3.555 2,513,155 3.5239 1.75%
2024-03-08 0 4.000 3.990 4.000 3.980 4.100 1,912,000 7,666,762 4.0098 3.486 3.477 3.486 3.468 3.573 2,194,134 3.4942 -1.23%
2024-03-07 0 4.050 4.030 4.050 3.960 4.070 2,786,000 11,192,360 4.0174 3.529 3.512 3.529 3.451 3.547 3,197,101 3.5008 1.25%
2024-03-06 0 4.000 4.000 4.010 3.960 4.070 2,576,000 10,318,186 4.0055 3.486 3.486 3.494 3.451 3.547 2,956,113 3.4905 0.00%
2024-03-05 0 4.000 3.970 4.000 3.960 4.100 1,822,000 7,269,820 3.9900 3.486 3.460 3.486 3.451 3.573 2,090,853 3.4770 -0.74%
2024-03-04 0 4.030 4.010 4.030 4.010 4.140 1,858,000 7,506,700 4.0402 3.512 3.494 3.512 3.494 3.608 2,132,165 3.5207 -0.98%
2024-03-01 0 4.070 4.060 4.070 4.030 4.110 2,465,600 10,023,100 4.0652 3.547 3.538 3.547 3.512 3.582 2,829,423 3.5425 -0.73%
2024-02-29 0 4.100 4.100 4.130 4.090 4.190 3,681,600 15,167,104 4.1197 3.573 3.573 3.599 3.564 3.651 4,224,855 3.5900 0.00%
2024-02-28 0 4.100 4.100 4.110 4.070 4.230 3,892,000 16,083,980 4.1326 3.573 3.573 3.582 3.547 3.686 4,466,301 3.6012 -2.61%
2024-02-27 0 4.210 4.190 4.210 4.180 4.280 4,059,398 17,206,089 4.2386 3.669 3.651 3.669 3.643 3.730 4,658,400 3.6936 -1.41%
2024-02-26 0 4.270 4.260 4.280 4.230 4.380 4,384,000 18,785,500 4.2850 3.721 3.712 3.730 3.686 3.817 5,030,900 3.7340 -2.06%
2024-02-23 0 4.360 4.360 4.370 4.320 4.420 4,608,400 20,131,220 4.3684 3.799 3.799 3.808 3.765 3.852 5,288,413 3.8067 0.00%
2024-02-22 0 4.360 4.320 4.360 4.270 4.370 4,698,000 20,234,540 4.3071 3.799 3.765 3.799 3.721 3.808 5,391,234 3.7532 0.46%
2024-02-21 0 4.340 4.330 4.340 4.300 4.480 4,697,378 20,469,510 4.3576 3.782 3.773 3.782 3.747 3.904 5,390,520 3.7973 0.46%
2024-02-20 0 4.320 4.300 4.320 4.250 4.350 4,722,000 20,366,390 4.3131 3.765 3.747 3.765 3.704 3.791 5,418,776 3.7585 0.00%
2024-02-19 0 4.320 4.280 4.320 4.240 4.380 4,158,000 17,814,320 4.2843 3.765 3.730 3.765 3.695 3.817 4,771,552 3.7334 0.70%
2024-02-16 0 4.290 4.290 4.310 4.240 4.340 2,876,000 12,357,900 4.2969 3.738 3.738 3.756 3.695 3.782 3,300,381 3.7444 1.18%
2024-02-15 0 4.240 4.200 4.250 4.060 4.280 2,956,000 12,507,440 4.2312 3.695 3.660 3.704 3.538 3.730 3,392,186 3.6871 0.71%
2024-02-14 0 4.210 4.200 4.210 4.120 4.290 3,483,560 14,632,712 4.2005 3.669 3.660 3.669 3.590 3.738 3,997,592 3.6604 -2.09%
2024-02-09 0 4.300 4.260 4.300 4.180 4.300 1,682,000 7,147,520 4.2494 3.747 3.712 3.747 3.643 3.747 1,930,195 3.7030 0.94%
2024-02-08 0 4.260 4.230 4.270 4.220 4.300 3,652,000 15,540,160 4.2552 3.712 3.686 3.721 3.677 3.747 4,190,887 3.7081 0.95%
2024-02-07 0 4.220 4.210 4.220 4.200 4.330 3,974,000 16,860,800 4.2428 3.677 3.669 3.677 3.660 3.773 4,560,401 3.6972 -0.71%
2024-02-06 0 4.250 4.250 4.260 4.170 4.330 4,202,000 17,841,140 4.2459 3.704 3.704 3.712 3.634 3.773 4,822,045 3.6999 1.19%
2024-02-05 0 4.200 4.150 4.200 4.050 4.260 3,758,000 15,632,380 4.1598 3.660 3.616 3.660 3.529 3.712 4,312,528 3.6249 0.24%
2024-02-02 0 4.190 4.150 4.190 4.140 4.330 3,698,000 15,668,970 4.2371 3.651 3.616 3.651 3.608 3.773 4,243,675 3.6923 -1.18%
2024-02-01 0 4.240 4.210 4.240 4.130 4.290 3,728,000 15,786,500 4.2346 3.695 3.669 3.695 3.599 3.738 4,278,102 3.6901 0.71%
2024-01-31 0 4.210 4.210 4.230 4.160 4.270 4,084,000 17,221,520 4.2168 3.669 3.669 3.686 3.625 3.721 4,686,633 3.6746 1.45%
2024-01-30 0 4.150 4.140 4.150 4.120 4.380 3,726,000 15,724,420 4.2202 3.616 3.608 3.616 3.590 3.817 4,275,806 3.6775 -5.47%
2024-01-29 0 4.390 4.370 4.390 4.350 4.480 3,582,000 15,711,780 4.3863 3.826 3.808 3.826 3.791 3.904 4,110,558 3.8223 -0.45%
2024-01-26 0 4.410 4.400 4.410 4.300 4.470 4,862,000 21,396,600 4.4008 3.843 3.834 3.843 3.747 3.895 5,579,434 3.8349 1.15%
2024-01-25 0 4.360 4.340 4.370 4.270 4.380 3,521,147 15,297,197 4.3444 3.799 3.782 3.808 3.721 3.817 4,040,725 3.7858 0.46%
2024-01-24 0 4.340 4.300 4.340 4.200 4.370 4,596,000 19,682,800 4.2826 3.782 3.747 3.782 3.660 3.808 5,274,183 3.7319 0.93%
2024-01-23 0 4.300 4.290 4.300 4.220 4.340 3,666,000 15,757,380 4.2982 3.747 3.738 3.747 3.677 3.782 4,206,953 3.7456 1.65%
2024-01-22 0 4.230 4.220 4.250 4.190 4.320 2,936,000 12,511,540 4.2614 3.686 3.677 3.704 3.651 3.765 3,369,234 3.7135 -2.31%
2024-01-19 0 4.330 4.320 4.330 4.270 4.360 3,226,000 13,917,360 4.3141 3.773 3.765 3.773 3.721 3.799 3,702,027 3.7594 0.70%
2024-01-18 0 4.300 4.290 4.340 4.190 4.350 4,334,000 18,541,640 4.2782 3.747 3.738 3.782 3.651 3.791 4,973,523 3.7281 1.65%
2024-01-17 0 4.230 4.210 4.230 4.200 4.440 2,844,000 12,151,160 4.2726 3.686 3.669 3.686 3.660 3.869 3,263,659 3.7232 -4.94%
2024-01-16 0 4.450 4.420 4.450 4.210 4.470 4,674,000 20,644,720 4.4169 3.878 3.852 3.878 3.669 3.895 5,363,693 3.8490 0.68%
2024-01-15 0 4.420 4.360 4.420 4.360 4.590 4,678,000 20,766,060 4.4391 3.852 3.799 3.852 3.799 4.000 5,368,283 3.8683 -1.34%
2024-01-12 0 4.480 4.460 4.480 4.340 4.500 5,072,000 22,447,120 4.4257 3.904 3.887 3.904 3.782 3.921 5,820,421 3.8566 2.28%
2024-01-11 0 4.380 4.340 4.380 4.200 4.380 4,734,000 20,439,920 4.3177 3.817 3.782 3.817 3.660 3.817 5,432,546 3.7625 3.06%
2024-01-10 0 4.250 4.240 4.250 4.210 4.300 4,649,687 19,841,771 4.2673 3.704 3.695 3.704 3.669 3.747 5,335,792 3.7186 -2.52%
2024-01-09 0 4.360 4.320 4.360 4.300 4.390 4,764,000 20,812,120 4.3686 3.799 3.765 3.799 3.747 3.826 5,466,973 3.8069 0.69%
2024-01-08 0 4.330 4.300 4.330 4.290 4.460 4,580,000 19,942,160 4.3542 3.773 3.747 3.773 3.738 3.887 5,255,822 3.7943 -2.70%
2024-01-05 0 4.450 4.420 4.450 4.380 4.490 5,138,000 22,852,000 4.4476 3.878 3.852 3.878 3.817 3.913 5,896,160 3.8757 1.37%
2024-01-04 0 4.390 4.390 4.400 4.320 4.400 4,612,000 20,149,060 4.3688 3.826 3.826 3.834 3.765 3.834 5,292,544 3.8071 0.46%
2024-01-03 0 4.370 4.350 4.370 4.300 4.430 4,668,000 20,277,140 4.3439 3.808 3.791 3.808 3.747 3.860 5,356,807 3.7853 -2.02%
2024-01-02 0 4.460 4.430 4.460 4.330 4.460 4,648,000 20,368,660 4.3822 3.887 3.860 3.887 3.773 3.887 5,333,856 3.8187 1.36%
2023-12-29 0 4.400 4.340 4.400 4.300 4.430 4,694,000 20,503,080 4.3679 3.834 3.782 3.834 3.747 3.860 5,386,644 3.8063 -0.23%
2023-12-28 0 4.410 4.380 4.410 4.320 4.410 4,630,000 20,241,120 4.3717 3.843 3.817 3.843 3.765 3.843 5,313,200 3.8096 2.08%
2023-12-27 0 4.320 4.320 4.370 4.220 4.370 4,839,761 20,785,892 4.2948 3.765 3.765 3.808 3.677 3.808 5,553,913 3.7426 0.47%
2023-12-22 0 4.300 4.270 4.300 4.240 4.410 3,524,001 15,232,884 4.3226 3.747 3.721 3.747 3.695 3.843 4,044,001 3.7668 -1.60%
2023-12-21 0 4.370 4.350 4.370 4.270 4.400 4,820,000 20,984,720 4.3537 3.808 3.791 3.808 3.721 3.834 5,531,236 3.7939 2.34%
2023-12-20 0 4.270 4.260 4.280 4.180 4.290 4,856,000 20,529,080 4.2276 3.721 3.712 3.730 3.643 3.738 5,572,549 3.6840 2.15%
2023-12-19 0 4.180 4.160 4.180 4.050 4.180 4,906,000 20,291,080 4.1360 3.643 3.625 3.643 3.529 3.643 5,629,927 3.6041 1.46%
2023-12-18 0 4.120 4.100 4.120 4.080 4.200 4,864,000 20,032,100 4.1184 3.590 3.573 3.590 3.555 3.660 5,581,729 3.5889 -2.37%
2023-12-15 0 4.220 4.210 4.220 4.140 4.250 4,354,000 18,233,440 4.1877 3.677 3.669 3.677 3.608 3.704 4,996,474 3.6493 1.44%
2023-12-14 0 4.160 4.130 4.160 4.010 4.160 4,148,000 16,930,460 4.0816 3.625 3.599 3.625 3.494 3.625 4,760,076 3.5568 4.26%
2023-12-13 0 3.990 3.990 4.000 3.980 4.100 5,150,000 20,666,658 4.0129 3.477 3.477 3.486 3.468 3.573 5,909,931 3.4969 -2.68%
2023-12-12 0 4.100 4.100 4.110 3.960 4.110 5,052,644 20,304,128 4.0185 3.573 3.573 3.582 3.451 3.582 5,798,209 3.5018 3.80%
2023-12-11 0 3.950 3.940 3.950 3.660 3.980 4,214,335 16,297,114 3.8671 3.442 3.433 3.442 3.189 3.468 4,836,200 3.3698 0.25%
2023-12-08 0 3.940 3.930 3.980 3.870 3.980 3,282,000 12,901,060 3.9309 3.433 3.425 3.468 3.372 3.468 3,766,290 3.4254 1.81%
2023-12-07 0 3.870 3.870 3.890 3.830 3.930 1,568,800 6,070,072 3.8692 3.372 3.372 3.390 3.338 3.425 1,800,291 3.3717 0.00%
2023-12-06 0 3.870 3.840 3.900 3.840 3.910 1,876,000 7,258,740 3.8693 3.372 3.346 3.399 3.346 3.407 2,152,821 3.3717 0.26%
2023-12-05 0 3.860 3.820 3.860 3.810 3.900 1,268,000 4,863,580 3.8356 3.364 3.329 3.364 3.320 3.399 1,455,105 3.3424 -1.03%
2023-12-04 0 3.900 3.870 3.900 3.810 3.910 1,254,000 4,864,380 3.8791 3.399 3.372 3.399 3.320 3.407 1,439,040 3.3803 0.78%
2023-12-01 0 3.870 3.850 3.870 3.790 3.890 1,536,805 5,925,319 3.8556 3.372 3.355 3.372 3.303 3.390 1,763,575 3.3598 0.52%
2023-11-30 0 3.850 3.850 3.860 3.700 3.900 2,685,873 10,289,553 3.8310 3.355 3.355 3.364 3.224 3.399 3,082,199 3.3384 1.32%
2023-11-29 0 3.800 3.770 3.800 3.770 3.900 1,380,000 5,251,260 3.8053 3.311 3.285 3.311 3.285 3.399 1,583,632 3.3160 -1.81%
2023-11-28 0 3.870 3.860 3.880 3.750 3.890 1,152,000 4,430,620 3.8460 3.372 3.364 3.381 3.268 3.390 1,321,988 3.3515 0.52%
2023-11-27 0 3.850 3.820 3.860 3.810 3.900 1,392,000 5,345,240 3.8400 3.355 3.329 3.364 3.320 3.399 1,597,403 3.3462 -1.28%
2023-11-24 0 3.900 3.900 3.910 3.870 3.960 1,314,000 5,121,620 3.8977 3.399 3.399 3.407 3.372 3.451 1,507,893 3.3965 -1.27%
2023-11-23 0 3.950 3.920 3.950 3.850 3.950 1,146,000 4,467,940 3.8987 3.442 3.416 3.442 3.355 3.442 1,315,103 3.3974 0.77%
2023-11-22 0 3.920 3.900 3.920 3.880 4.000 1,360,000 5,309,120 3.9038 3.416 3.399 3.416 3.381 3.486 1,560,681 3.4018 -1.26%
2023-11-21 0 3.970 3.970 4.000 3.930 4.050 1,618,000 6,452,520 3.9880 3.460 3.460 3.486 3.425 3.529 1,856,751 3.4752 0.76%
2023-11-20 0 3.940 3.900 3.940 3.850 3.940 1,362,000 5,305,280 3.8952 3.433 3.399 3.433 3.355 3.433 1,562,976 3.3943 1.03%
2023-11-17 0 3.900 3.900 3.930 3.900 3.990 1,552,000 6,097,400 3.9287 3.399 3.399 3.425 3.399 3.477 1,781,012 3.4236 -1.27%
2023-11-16 0 3.950 3.930 3.950 3.900 3.960 1,290,000 5,067,180 3.9280 3.442 3.425 3.442 3.399 3.451 1,480,352 3.4230 -1.25%
2023-11-15 0 4.000 3.980 4.010 3.950 4.020 1,640,000 6,517,840 3.9743 3.486 3.468 3.494 3.442 3.503 1,881,997 3.4633 0.76%
2023-11-14 0 3.970 3.930 3.970 3.930 3.990 1,630,000 6,437,300 3.9493 3.460 3.425 3.460 3.425 3.477 1,870,522 3.4414 0.25%
2023-11-13 0 3.960 3.920 3.960 3.890 3.960 1,570,000 6,132,880 3.9063 3.451 3.416 3.451 3.390 3.451 1,801,668 3.4040 1.80%
2023-11-10 0 3.890 3.870 3.890 3.810 3.920 1,416,000 5,475,840 3.8671 3.390 3.372 3.390 3.320 3.416 1,624,944 3.3699 0.26%
2023-11-09 0 3.880 3.880 3.920 3.860 3.960 1,676,000 6,546,264 3.9059 3.381 3.381 3.416 3.364 3.451 1,923,310 3.4036 -1.77%
2023-11-08 0 3.950 3.920 3.950 3.910 3.960 1,574,000 6,197,739 3.9376 3.442 3.416 3.442 3.407 3.451 1,806,259 3.4313 0.00%
2023-11-07 0 3.950 3.930 3.950 3.890 4.000 2,461,200 9,663,066 3.9262 3.442 3.425 3.442 3.390 3.486 2,824,373 3.4213 -0.75%
2023-11-06 0 3.980 3.960 3.980 3.950 4.040 1,852,000 7,373,166 3.9812 3.468 3.451 3.468 3.442 3.521 2,125,280 3.4693 -0.50%
2023-11-03 0 4.000 4.000 4.010 3.950 4.050 1,658,000 6,651,798 4.0119 3.486 3.486 3.494 3.442 3.529 1,902,654 3.4961 1.01%
2023-11-02 0 3.960 3.960 3.970 3.900 4.100 1,604,000 6,365,420 3.9685 3.451 3.451 3.460 3.399 3.573 1,840,685 3.4582 -1.25%
2023-11-01 0 4.010 3.950 4.010 3.910 4.010 1,664,220 6,614,500 3.9745 3.494 3.442 3.494 3.407 3.494 1,909,791 3.4635 1.52%
2023-10-31 0 3.950 3.950 3.970 3.910 4.040 1,968,000 7,756,020 3.9411 3.442 3.442 3.460 3.407 3.521 2,258,397 3.4343 -1.25%
2023-10-30 0 4.000 3.970 4.000 3.950 4.030 1,724,000 6,858,580 3.9783 3.486 3.460 3.486 3.442 3.512 1,978,392 3.4667 0.00%
2023-10-27 0 4.000 3.980 4.000 3.940 4.030 1,926,000 7,684,860 3.9901 3.486 3.468 3.486 3.433 3.512 2,210,199 3.4770 0.00%
2023-10-26 0 4.000 3.980 4.000 3.940 4.030 1,664,000 6,619,580 3.9781 3.486 3.468 3.486 3.433 3.512 1,909,539 3.4666 0.76%
2023-10-25 0 3.970 3.960 3.970 3.950 4.100 1,984,644 7,914,324 3.9878 3.460 3.451 3.460 3.442 3.573 2,277,497 3.4750 -0.75%
2023-10-24 0 4.000 4.000 4.020 3.980 4.100 1,922,000 7,748,118 4.0313 3.486 3.486 3.503 3.468 3.573 2,205,609 3.5129 -1.23%
2023-10-20 0 4.050 4.030 4.050 4.010 4.080 1,812,000 7,316,880 4.0380 3.529 3.512 3.529 3.494 3.555 2,079,378 3.5188 -0.98%
2023-10-19 0 4.090 4.060 4.110 3.970 4.140 2,398,000 9,724,500 4.0553 3.564 3.538 3.582 3.460 3.608 2,751,847 3.5338 0.49%
2023-10-18 0 4.070 4.040 4.090 4.040 4.250 1,906,000 7,793,700 4.0890 3.547 3.521 3.564 3.521 3.704 2,187,248 3.5632 -1.93%
2023-10-17 0 4.150 4.130 4.160 4.030 4.200 1,792,000 7,376,220 4.1162 3.616 3.599 3.625 3.512 3.660 2,056,426 3.5869 0.48%
2023-10-16 0 4.130 4.090 4.130 4.010 4.260 1,576,000 6,496,840 4.1224 3.599 3.564 3.599 3.494 3.712 1,808,554 3.5923 -1.20%
2023-10-13 0 4.180 4.170 4.190 4.110 4.370 1,790,600 7,618,850 4.2549 3.643 3.634 3.651 3.582 3.808 2,054,820 3.7078 -5.00%
2023-10-12 0 4.400 4.360 4.400 4.360 4.430 1,934,000 8,482,244 4.3859 3.834 3.799 3.834 3.799 3.860 2,219,380 3.8219 0.46%
2023-10-11 0 4.380 4.370 4.380 4.300 4.430 2,346,000 10,254,360 4.3710 3.817 3.808 3.817 3.747 3.860 2,692,174 3.8090 2.58%
2023-10-10 0 4.270 4.260 4.270 4.260 4.360 1,508,000 6,469,040 4.2898 3.721 3.712 3.721 3.712 3.799 1,730,520 3.7382 0.71%
2023-10-09 0 4.240 4.200 4.240 4.180 4.260 1,100,000 4,634,820 4.2135 3.695 3.660 3.695 3.643 3.712 1,262,315 3.6717 1.44%
2023-10-06 0 4.180 4.150 4.180 4.150 4.230 1,526,000 6,370,838 4.1749 3.643 3.616 3.643 3.616 3.686 1,751,176 3.6380 -0.48%
2023-10-05 0 4.200 4.190 4.200 4.180 4.440 1,354,000 5,687,124 4.2002 3.660 3.651 3.660 3.643 3.869 1,553,795 3.6601 0.00%
2023-10-04 0 4.200 4.190 4.200 4.050 4.230 2,170,000 9,031,096 4.1618 3.660 3.651 3.660 3.529 3.686 2,490,204 3.6266 2.44%
2023-10-03 0 4.100 4.100 4.150 4.100 4.400 1,666,000 6,932,340 4.1611 3.573 3.573 3.616 3.573 3.834 1,911,834 3.6260 -6.82%
2023-09-29 0 4.400 4.390 4.400 4.320 4.520 1,856,000 8,155,100 4.3939 3.834 3.826 3.834 3.765 3.939 2,129,870 3.8289 2.56%
2023-09-28 0 4.290 4.270 4.290 4.220 4.340 2,142,000 9,164,220 4.2783 3.738 3.721 3.738 3.677 3.782 2,458,072 3.7282 0.94%
2023-09-27 0 4.250 4.210 4.250 4.210 4.270 2,010,000 8,515,800 4.2367 3.704 3.669 3.704 3.669 3.721 2,306,594 3.6919 -0.47%
2023-09-26 0 4.270 4.270 4.280 4.240 4.290 1,770,000 7,555,646 4.2687 3.721 3.721 3.730 3.695 3.738 2,031,180 3.7198 0.47%
2023-09-25 0 4.250 4.240 4.250 4.220 4.280 1,566,000 6,654,700 4.2495 3.704 3.695 3.704 3.677 3.730 1,797,078 3.7031 0.00%
2023-09-22 0 4.250 4.240 4.250 4.170 4.290 2,522,000 10,697,740 4.2418 3.704 3.695 3.704 3.634 3.738 2,894,145 3.6963 1.19%
2023-09-21 0 4.200 4.180 4.200 4.170 4.210 1,768,000 7,418,710 4.1961 3.660 3.643 3.660 3.634 3.669 2,028,885 3.6565 0.00%
2023-09-20 0 4.200 4.190 4.200 4.150 4.240 1,996,000 8,377,252 4.1970 3.660 3.651 3.660 3.616 3.695 2,290,529 3.6573 0.00%
2023-09-19 0 4.200 4.190 4.210 4.170 4.220 1,726,000 7,229,600 4.1886 3.660 3.651 3.669 3.634 3.677 1,980,688 3.6500 -0.47%
2023-09-18 0 4.220 4.200 4.220 4.160 4.240 1,764,000 7,420,440 4.2066 3.677 3.660 3.677 3.625 3.695 2,024,295 3.6657 -0.24%
2023-09-15 0 4.230 4.220 4.230 4.200 4.280 2,378,000 10,083,640 4.2404 3.686 3.677 3.686 3.660 3.730 2,728,896 3.6951 0.71%
2023-09-14 0 4.200 4.180 4.200 4.120 4.250 4,174,945 17,504,381 4.1927 3.660 3.643 3.660 3.590 3.704 4,790,997 3.6536 0.00%
2023-09-13 0 4.200 4.190 4.200 4.160 4.300 2,700,000 11,378,440 4.2142 3.660 3.651 3.660 3.625 3.747 3,098,410 3.6723 0.96%
2023-09-12 0 4.160 4.160 4.170 4.080 4.170 1,574,000 6,544,040 4.1576 3.625 3.625 3.634 3.555 3.634 1,806,259 3.6230 0.00%
2023-09-11 0 4.160 4.120 4.160 4.060 4.210 1,968,000 8,131,560 4.1319 3.625 3.590 3.625 3.538 3.669 2,258,397 3.6006 -0.24%
2023-09-07 0 4.170 4.170 4.190 4.150 4.210 1,710,000 7,164,100 4.1895 3.634 3.634 3.651 3.616 3.669 1,962,327 3.6508 -1.18%
2023-09-06 0 4.220 4.180 4.220 4.100 4.240 2,108,000 8,789,420 4.1696 3.677 3.643 3.677 3.573 3.695 2,419,055 3.6334 1.69%
2023-09-05 0 4.150 4.140 4.150 4.090 4.220 1,576,000 6,553,940 4.1586 3.616 3.608 3.616 3.564 3.677 1,808,554 3.6239 0.73%
2023-09-04 0 4.120 4.090 4.120 4.050 4.130 1,732,000 7,088,100 4.0924 3.590 3.564 3.590 3.529 3.599 1,987,573 3.5662 0.98%
2023-08-31 0 4.080 4.070 4.080 4.010 4.080 2,598,000 10,532,440 4.0541 3.555 3.547 3.555 3.494 3.555 2,981,359 3.5328 2.00%
2023-08-30 0 4.000 4.000 4.010 3.980 4.090 1,942,000 7,827,460 4.0306 3.486 3.486 3.494 3.468 3.564 2,228,560 3.5123 -0.99%
2023-08-29 0 4.040 4.000 4.040 3.990 4.070 1,794,000 7,213,980 4.0212 3.521 3.486 3.521 3.477 3.547 2,058,722 3.5041 1.00%
2023-08-28 0 4.000 3.960 4.000 3.960 4.100 2,002,282 8,020,445 4.0057 3.486 3.451 3.486 3.451 3.573 2,297,738 3.4906 1.27%
2023-08-25 0 3.950 3.950 3.960 3.840 4.100 4,006,000 15,852,080 3.9571 3.442 3.442 3.451 3.346 3.573 4,597,123 3.4483 -0.50%
2023-08-24 0 3.970 3.960 3.970 3.900 4.010 1,596,000 6,317,020 3.9580 3.460 3.451 3.460 3.399 3.494 1,831,505 3.4491 1.28%
2023-08-23 0 3.920 3.870 3.920 3.850 3.940 2,308,000 8,960,280 3.8823 3.416 3.372 3.416 3.355 3.433 2,648,567 3.3831 0.51%
2023-08-22 0 3.900 3.900 3.910 3.770 3.930 1,576,000 6,053,380 3.8410 3.399 3.399 3.407 3.285 3.425 1,808,554 3.3471 4.00%
2023-08-21 0 3.750 3.750 3.760 3.730 3.880 1,610,000 6,071,980 3.7714 3.268 3.268 3.277 3.250 3.381 1,847,571 3.2865 -3.35%
2023-08-18 0 3.880 3.850 3.880 3.840 3.950 1,618,000 6,277,530 3.8798 3.381 3.355 3.381 3.346 3.442 1,856,751 3.3809 -0.51%
2023-08-17 0 3.900 3.860 3.900 3.810 3.930 1,680,000 6,523,020 3.8828 3.399 3.364 3.399 3.320 3.425 1,927,900 3.3835 -0.26%
2023-08-16 0 3.910 3.890 3.910 3.830 3.910 1,756,000 6,809,680 3.8779 3.407 3.390 3.407 3.338 3.407 2,015,114 3.3793 1.56%
2023-08-15 0 3.850 3.810 3.850 3.810 3.930 1,610,000 6,208,500 3.8562 3.355 3.320 3.355 3.320 3.425 1,847,571 3.3604 -1.28%
2023-08-14 0 3.900 3.900 3.910 3.830 3.920 1,748,000 6,765,400 3.8704 3.399 3.399 3.407 3.338 3.416 2,005,934 3.3727 0.00%
2023-08-11 0 3.900 3.900 3.910 3.850 4.020 1,640,000 6,410,440 3.9088 3.399 3.399 3.407 3.355 3.503 1,881,997 3.4062 -2.74%
2023-08-10 0 4.010 3.970 4.010 3.870 4.030 1,661,394 6,571,148 3.9552 3.494 3.460 3.494 3.372 3.512 1,906,548 3.4466 3.08%
2023-08-09 0 3.890 3.860 3.900 3.820 3.890 1,560,000 6,037,652 3.8703 3.390 3.364 3.399 3.329 3.390 1,790,193 3.3726 1.04%
2023-08-08 0 3.850 3.820 3.850 3.810 3.890 1,536,000 5,924,670 3.8572 3.355 3.329 3.355 3.320 3.390 1,762,651 3.3612 -0.52%
2023-08-07 0 3.870 3.850 3.870 3.830 3.950 1,272,000 4,907,534 3.8581 3.372 3.355 3.372 3.338 3.442 1,459,696 3.3620 -1.28%
2023-08-04 0 3.920 3.900 3.920 3.800 3.930 1,968,000 7,602,590 3.8631 3.416 3.399 3.416 3.311 3.425 2,258,397 3.3664 2.89%
2023-08-03 0 3.810 3.770 3.810 3.700 3.840 3,044,000 11,630,800 3.8209 3.320 3.285 3.320 3.224 3.346 3,493,171 3.3296 0.53%
2023-08-02 0 3.790 3.780 3.790 3.770 3.860 1,440,000 5,478,180 3.8043 3.303 3.294 3.303 3.285 3.364 1,652,486 3.3151 -1.81%
2023-08-01 0 3.860 3.830 3.860 3.820 3.980 1,752,000 6,790,984 3.8761 3.364 3.338 3.364 3.329 3.468 2,010,524 3.3777 -2.28%
2023-07-31 0 3.950 3.950 3.960 3.860 4.100 1,852,000 7,401,230 3.9963 3.442 3.442 3.451 3.364 3.573 2,125,280 3.4825 -1.25%
2023-07-28 0 4.000 3.950 4.000 3.800 4.020 1,836,000 7,241,740 3.9443 3.486 3.442 3.486 3.311 3.503 2,106,919 3.4371 3.09%
2023-07-27 0 3.880 3.880 3.900 3.830 4.000 1,762,000 6,836,400 3.8799 3.381 3.381 3.399 3.338 3.486 2,022,000 3.3810 0.78%
2023-07-26 0 3.850 3.820 3.860 3.820 3.910 1,986,000 7,676,040 3.8651 3.355 3.329 3.364 3.329 3.407 2,279,053 3.3681 -1.28%
2023-07-25 0 3.900 3.880 3.900 3.860 3.950 2,109,600 8,205,752 3.8897 3.399 3.381 3.399 3.364 3.442 2,420,891 3.3896 1.30%
2023-07-24 0 3.850 3.820 3.850 3.810 3.930 2,152,000 8,340,512 3.8757 3.355 3.329 3.355 3.320 3.425 2,469,548 3.3773 -2.53%
2023-07-21 0 3.950 3.940 3.960 3.950 4.090 1,300,000 5,194,320 3.9956 3.442 3.433 3.451 3.442 3.564 1,491,827 3.4819 -2.71%
2023-07-20 0 4.060 4.050 4.070 4.040 4.140 1,666,000 6,832,580 4.1012 3.538 3.529 3.547 3.521 3.608 1,911,834 3.5738 -0.73%
2023-07-19 0 4.090 4.030 4.100 3.950 4.100 1,720,000 6,879,640 3.9998 3.564 3.512 3.573 3.442 3.573 1,973,802 3.4855 0.25%
2023-07-18 0 4.080 4.040 4.080 4.030 4.160 1,796,000 7,360,860 4.0985 3.555 3.521 3.555 3.512 3.625 2,061,017 3.5715 -2.39%
2023-07-14 0 4.180 4.130 4.180 4.020 4.200 5,036,000 20,712,360 4.1129 3.643 3.599 3.643 3.503 3.660 5,779,109 3.5840 4.24%
2023-07-13 0 4.010 4.000 4.020 3.950 4.020 4,452,000 17,669,920 3.9690 3.494 3.486 3.503 3.442 3.503 5,108,935 3.4586 1.52%
2023-07-12 0 3.950 3.940 3.950 3.930 3.990 1,526,000 6,043,780 3.9605 3.442 3.433 3.442 3.425 3.477 1,751,176 3.4513 -0.75%
2023-07-11 0 3.980 3.950 3.980 3.950 3.990 1,528,000 6,071,820 3.9737 3.468 3.442 3.468 3.442 3.477 1,753,471 3.4627 0.25%
2023-07-10 0 3.970 3.960 3.990 3.950 4.090 1,478,000 5,883,460 3.9807 3.460 3.451 3.477 3.442 3.564 1,696,093 3.4688 -1.73%
2023-07-07 0 4.040 4.000 4.040 4.000 4.090 1,474,000 5,969,160 4.0496 3.521 3.486 3.521 3.486 3.564 1,691,503 3.5289 -0.98%
2023-07-06 0 4.080 4.050 4.080 4.020 4.110 1,532,800 6,236,302 4.0686 3.555 3.529 3.555 3.503 3.582 1,758,979 3.5454 -0.49%
2023-07-05 0 4.100 4.090 4.100 4.090 4.160 1,564,000 6,425,020 4.1081 3.573 3.564 3.573 3.564 3.625 1,794,783 3.5798 -0.49%
2023-07-04 0 4.120 4.100 4.120 4.050 4.160 2,352,000 9,631,360 4.0950 3.590 3.573 3.590 3.529 3.625 2,699,060 3.5684 0.49%
2023-07-03 0 4.100 4.090 4.100 4.070 4.170 1,982,000 8,150,600 4.1123 3.573 3.564 3.573 3.547 3.634 2,274,463 3.5835 1.74%
2023-06-30 0 4.030 4.030 4.050 3.930 4.080 1,592,000 6,386,800 4.0118 3.512 3.512 3.529 3.425 3.555 1,826,915 3.4959 1.00%
2023-06-29 0 3.990 3.960 4.000 3.950 4.110 1,720,000 6,870,160 3.9943 3.477 3.451 3.486 3.442 3.582 1,973,802 3.4807 -2.44%
2023-06-28 0 4.090 4.080 4.090 3.950 4.100 1,498,000 6,040,364 4.0323 3.564 3.555 3.564 3.442 3.573 1,719,044 3.5138 2.25%
2023-06-27 0 4.000 3.970 4.000 3.960 4.050 1,232,000 4,927,860 3.9999 3.486 3.460 3.486 3.451 3.529 1,413,793 3.4856 0.76%
2023-06-26 0 3.970 3.970 3.980 3.920 4.030 1,578,000 6,298,804 3.9916 3.460 3.460 3.468 3.416 3.512 1,810,849 3.4784 -1.49%
2023-06-23 0 4.030 4.000 4.030 3.930 4.060 1,520,378 6,080,673 3.9994 3.512 3.486 3.512 3.425 3.538 1,744,724 3.4852 -0.25%
2023-06-21 0 4.040 4.040 4.050 3.960 4.100 2,182,000 8,799,292 4.0327 3.521 3.521 3.529 3.451 3.573 2,503,975 3.5141 0.50%
2023-06-20 0 4.020 4.000 4.020 4.000 4.110 1,518,000 6,111,060 4.0257 3.503 3.486 3.503 3.486 3.582 1,741,995 3.5081 -1.95%
2023-06-19 0 4.100 4.070 4.100 4.040 4.160 1,524,000 6,225,100 4.0847 3.573 3.547 3.573 3.521 3.625 1,748,881 3.5595 -1.44%
2023-06-16 0 4.160 4.130 4.160 4.110 4.180 2,582,000 10,707,220 4.1469 3.625 3.599 3.625 3.582 3.643 2,962,998 3.6136 0.48%
2023-06-15 0 4.140 4.140 4.150 4.030 4.180 2,170,000 8,891,640 4.0975 3.608 3.608 3.616 3.512 3.643 2,490,204 3.5706 1.97%
2023-06-14 0 4.060 4.030 4.060 4.030 4.220 1,606,000 6,569,780 4.0908 3.538 3.512 3.538 3.512 3.677 1,842,980 3.5648 -2.17%
2023-06-13 0 4.150 4.120 4.150 4.060 4.190 2,996,000 12,347,360 4.1213 3.616 3.590 3.616 3.538 3.651 3,438,088 3.5913 1.72%
2023-06-12 0 4.080 4.070 4.090 4.030 4.100 1,600,000 6,522,840 4.0768 3.555 3.547 3.564 3.512 3.573 1,836,095 3.5526 0.74%
2023-06-09 0 4.050 4.040 4.050 4.040 4.100 1,716,000 6,984,340 4.0701 3.529 3.521 3.529 3.521 3.573 1,969,212 3.5468 -1.22%
2023-06-08 0 4.100 4.070 4.100 4.040 4.100 1,658,000 6,763,000 4.0790 3.573 3.547 3.573 3.521 3.573 1,902,654 3.5545 0.74%
2023-06-07 0 4.070 4.060 4.100 3.980 4.200 2,250,000 9,129,982 4.0578 3.547 3.538 3.573 3.468 3.660 2,582,009 3.5360 -1.45%
2023-06-06 0 4.130 4.120 4.130 4.070 4.150 2,164,000 8,900,140 4.1128 3.599 3.590 3.599 3.547 3.616 2,483,319 3.5840 1.47%
2023-06-05 0 4.070 4.070 4.090 4.030 4.140 2,038,000 8,348,100 4.0962 3.547 3.547 3.564 3.512 3.608 2,338,726 3.5695 0.00%
2023-06-02 0 4.070 4.050 4.080 4.000 4.160 2,112,000 8,616,520 4.0798 3.547 3.529 3.555 3.486 3.625 2,423,645 3.5552 2.01%
2023-06-01 0 3.990 3.970 3.990 3.950 4.060 1,180,000 4,714,782 3.9956 3.477 3.460 3.477 3.442 3.538 1,354,120 3.4818 0.25%
2023-05-31 0 3.980 3.970 3.980 3.920 4.090 2,840,000 11,289,788 3.9753 3.468 3.460 3.468 3.416 3.564 3,259,069 3.4641 -2.21%
2023-05-30 0 4.240 4.220 4.250 4.150 4.250 1,422,000 5,974,282 4.2013 3.547 3.530 3.555 3.471 3.555 1,699,989 3.5143 1.44%
2023-05-29 0 4.180 4.150 4.190 4.140 4.260 1,270,000 5,298,684 4.1722 3.496 3.471 3.505 3.463 3.563 1,518,275 3.4899 0.72%
2023-05-25 0 4.150 4.150 4.170 4.080 4.200 1,544,678 6,354,734 4.1140 3.471 3.471 3.488 3.413 3.513 1,846,650 3.4412 0.00%
2023-05-24 0 4.150 4.130 4.150 4.120 4.220 1,538,000 6,387,862 4.1534 3.471 3.455 3.471 3.446 3.530 1,838,667 3.4742 -1.43%
2023-05-23 0 4.210 4.200 4.220 4.180 4.230 1,408,000 5,927,200 4.2097 3.522 3.513 3.530 3.496 3.538 1,683,253 3.5213 0.24%
2023-05-22 0 4.200 4.200 4.210 4.170 4.420 2,122,000 8,990,580 4.2368 3.513 3.513 3.522 3.488 3.697 2,536,834 3.5440 -4.33%
2023-05-19 0 4.390 4.360 4.390 4.330 4.420 2,070,000 9,059,940 4.3768 3.672 3.647 3.672 3.622 3.697 2,474,668 3.6611 -0.45%
2023-05-18 0 4.410 4.370 4.410 4.350 4.420 2,666,000 11,685,400 4.3831 3.689 3.655 3.689 3.639 3.697 3,187,181 3.6664 2.56%
2023-05-17 0 4.300 4.300 4.320 4.300 4.400 2,284,000 9,985,560 4.3720 3.597 3.597 3.614 3.597 3.680 2,730,503 3.6570 -2.49%
2023-05-16 0 4.410 4.380 4.440 4.360 4.440 2,840,000 12,485,930 4.3965 3.689 3.664 3.714 3.647 3.714 3,395,197 3.6775 1.15%
2023-05-15 0 4.360 4.350 4.370 4.280 4.400 3,930,000 16,962,630 4.3162 3.647 3.639 3.655 3.580 3.680 4,698,283 3.6104 0.46%
2023-05-12 0 4.340 4.330 4.360 4.300 4.390 1,760,000 7,629,440 4.3349 3.630 3.622 3.647 3.597 3.672 2,104,066 3.6260 -0.91%
2023-05-11 0 4.380 4.350 4.380 4.310 4.440 1,948,000 8,498,480 4.3627 3.664 3.639 3.664 3.605 3.714 2,328,818 3.6493 -0.45%
2023-05-10 0 4.400 4.350 4.400 4.330 4.400 1,714,000 7,470,410 4.3585 3.680 3.639 3.680 3.622 3.680 2,049,073 3.6458 0.46%
2023-05-09 0 4.380 4.340 4.380 4.320 4.410 1,954,000 8,532,459 4.3667 3.664 3.630 3.664 3.614 3.689 2,335,991 3.6526 -0.23%
2023-05-08 0 4.390 4.370 4.400 4.350 4.410 1,876,000 8,214,080 4.3785 3.672 3.655 3.680 3.639 3.689 2,242,743 3.6625 0.92%
2023-05-05 0 4.350 4.330 4.350 4.320 4.430 1,810,000 7,859,900 4.3425 3.639 3.622 3.639 3.614 3.706 2,163,840 3.6324 -1.36%
2023-05-04 0 4.410 4.360 4.410 4.350 4.410 1,960,000 8,568,994 4.3719 3.689 3.647 3.689 3.639 3.689 2,343,164 3.6570 1.38%
2023-05-03 0 4.350 4.320 4.350 4.270 4.380 1,908,000 8,240,099 4.3187 3.639 3.614 3.639 3.572 3.664 2,280,999 3.6125 0.00%
2023-05-02 0 4.350 4.350 4.360 4.330 4.590 1,518,000 6,677,010 4.3986 3.639 3.639 3.647 3.622 3.839 1,814,757 3.6793 -3.33%
2023-04-28 0 4.500 4.470 4.500 4.300 4.550 2,039,798 9,138,183 4.4799 3.764 3.739 3.764 3.597 3.806 2,438,562 3.7474 4.90%
2023-04-27 0 4.290 4.290 4.300 4.230 4.350 1,856,000 7,967,920 4.2931 3.588 3.588 3.597 3.538 3.639 2,218,833 3.5910 0.00%
2023-04-26 0 4.290 4.270 4.290 4.150 4.320 2,084,000 8,829,160 4.2366 3.588 3.572 3.588 3.471 3.614 2,491,405 3.5438 2.39%
2023-04-25 0 4.190 4.150 4.190 4.080 4.230 1,662,000 6,871,130 4.1343 3.505 3.471 3.505 3.413 3.538 1,986,908 3.4582 -0.24%
2023-04-24 0 4.200 4.180 4.200 4.140 4.300 1,676,000 7,024,120 4.1910 3.513 3.496 3.513 3.463 3.597 2,003,644 3.5057 -1.64%
2023-04-21 0 4.270 4.240 4.270 4.220 4.430 1,762,000 7,551,179 4.2856 3.572 3.547 3.572 3.530 3.706 2,106,457 3.5848 -2.95%
2023-04-20 0 4.400 4.370 4.400 4.300 4.480 1,852,000 8,071,056 4.3580 3.680 3.655 3.680 3.597 3.747 2,214,051 3.6454 0.46%
2023-04-19 0 4.380 4.360 4.380 4.340 4.490 2,294,000 10,063,940 4.3871 3.664 3.647 3.664 3.630 3.756 2,742,458 3.6697 -1.79%
2023-04-18 0 4.460 4.420 4.460 4.370 4.470 1,989,676 8,806,874 4.4263 3.731 3.697 3.731 3.655 3.739 2,378,641 3.7025 1.36%
2023-04-17 0 4.400 4.370 4.400 4.340 4.420 1,672,000 7,323,520 4.3801 3.680 3.655 3.680 3.630 3.697 1,998,862 3.6638 -0.90%
2023-04-14 0 4.440 4.400 4.440 4.310 4.440 1,530,000 6,681,300 4.3669 3.714 3.680 3.714 3.605 3.714 1,829,103 3.6528 2.54%
2023-04-13 0 4.330 4.330 4.340 4.250 4.410 1,972,000 8,485,240 4.3029 3.622 3.622 3.630 3.555 3.689 2,357,510 3.5992 -1.37%
2023-04-12 0 4.390 4.360 4.390 4.320 4.410 1,818,000 7,927,050 4.3603 3.672 3.647 3.672 3.614 3.689 2,173,404 3.6473 0.46%
2023-04-11 0 4.370 4.320 4.370 4.320 4.510 3,002,000 13,157,606 4.3829 3.655 3.614 3.655 3.614 3.773 3,588,867 3.6662 -3.10%
2023-04-06 0 4.510 4.500 4.510 4.450 4.520 1,688,000 7,592,700 4.4980 3.773 3.764 3.773 3.722 3.781 2,017,990 3.7625 0.00%
2023-04-04 0 4.510 4.510 4.520 4.470 4.540 1,932,000 8,690,760 4.4983 3.773 3.773 3.781 3.739 3.798 2,309,690 3.7627 0.22%
2023-04-03 0 4.500 4.500 4.530 4.470 4.650 1,556,000 7,037,760 4.5230 3.764 3.764 3.789 3.739 3.890 1,860,185 3.7834 -2.17%
2023-03-31 0 4.600 4.600 4.610 4.490 4.630 1,688,000 7,681,140 4.5504 3.848 3.848 3.856 3.756 3.873 2,017,990 3.8063 2.00%
2023-03-30 0 4.510 4.500 4.510 4.470 4.700 4,268,000 19,617,220 4.5963 3.773 3.764 3.773 3.739 3.931 5,102,359 3.8447 -3.22%
2023-03-29 0 4.660 4.660 4.680 4.550 4.670 3,664,000 16,901,380 4.6128 3.898 3.898 3.915 3.806 3.906 4,380,282 3.8585 2.19%
2023-03-28 0 4.560 4.560 4.570 4.500 4.600 4,334,000 19,729,390 4.5522 3.814 3.814 3.823 3.764 3.848 5,181,262 3.8078 0.00%
2023-03-27 0 4.560 4.550 4.560 4.530 4.660 6,808,000 31,271,140 4.5933 3.814 3.806 3.814 3.789 3.898 8,138,909 3.8422 -3.18%
2023-03-24 0 4.710 4.690 4.710 4.630 4.770 2,220,000 10,430,340 4.6984 3.940 3.923 3.940 3.873 3.990 2,653,992 3.9301 0.00%
2023-03-23 0 4.710 4.700 4.710 4.540 4.740 2,754,000 12,699,540 4.6113 3.940 3.931 3.940 3.798 3.965 3,292,385 3.8572 2.39%
2023-03-22 0 4.600 4.560 4.600 4.530 4.620 1,854,000 8,489,040 4.5788 3.848 3.814 3.848 3.789 3.865 2,216,442 3.8300 1.10%
2023-03-21 0 4.550 4.510 4.550 4.500 4.560 1,897,824 8,600,633 4.5318 3.806 3.773 3.806 3.764 3.814 2,268,833 3.7908 0.66%
2023-03-20 0 4.520 4.500 4.520 4.460 4.580 1,798,000 8,114,520 4.5131 3.781 3.764 3.781 3.731 3.831 2,149,494 3.7751 0.00%
2023-03-17 0 4.520 4.510 4.520 4.460 4.550 2,642,000 11,915,800 4.5101 3.781 3.773 3.781 3.731 3.806 3,158,490 3.7726 0.89%
2023-03-16 0 4.480 4.410 4.480 4.370 4.500 1,922,000 8,511,320 4.4284 3.747 3.689 3.747 3.655 3.764 2,297,735 3.7042 0.67%
2023-03-15 0 4.450 4.400 4.450 4.310 4.500 1,488,000 6,590,960 4.4294 3.722 3.680 3.722 3.605 3.764 1,778,892 3.7051 3.49%
2023-03-14 0 4.300 4.300 4.320 4.300 4.600 1,600,000 7,064,060 4.4150 3.597 3.597 3.614 3.597 3.848 1,912,787 3.6931 -5.91%
2023-03-13 0 4.570 4.550 4.600 4.410 4.650 2,074,000 9,456,530 4.5596 3.823 3.806 3.848 3.689 3.890 2,479,450 3.8140 1.78%
2023-03-10 0 4.490 4.490 4.500 4.300 4.490 1,654,000 7,283,000 4.4033 3.756 3.756 3.764 3.597 3.756 1,977,344 3.6832 2.05%
2023-03-09 0 4.400 4.400 4.430 4.310 4.480 2,032,000 8,894,248 4.3771 3.680 3.680 3.706 3.605 3.747 2,429,239 3.6613 -1.35%
2023-03-08 0 4.460 4.400 4.460 4.350 4.590 1,938,000 8,560,360 4.4171 3.731 3.680 3.731 3.639 3.839 2,316,863 3.6948 -3.04%
2023-03-07 0 4.600 4.580 4.600 4.560 4.850 2,178,000 10,231,120 4.6975 3.848 3.831 3.848 3.814 4.057 2,603,781 3.9293 -4.37%
2023-03-06 0 4.810 4.780 4.810 4.680 4.860 1,863,794 8,889,267 4.7694 4.023 3.998 4.023 3.915 4.065 2,228,151 3.9895 1.26%
2023-03-03 0 4.750 4.750 4.800 4.610 4.850 2,210,000 10,414,340 4.7124 3.973 3.973 4.015 3.856 4.057 2,642,037 3.9418 -0.21%
2023-03-02 0 4.760 4.680 4.760 4.580 4.760 2,016,000 9,396,780 4.6611 3.982 3.915 3.982 3.831 3.982 2,410,112 3.8989 0.21%
2023-03-01 0 4.750 4.740 4.760 4.590 4.780 2,730,000 12,771,640 4.6783 3.973 3.965 3.982 3.839 3.998 3,263,693 3.9132 4.86%
2023-02-28 0 4.530 4.530 4.540 4.500 4.720 3,660,000 16,723,000 4.5691 3.789 3.789 3.798 3.764 3.948 4,375,500 3.8220 -2.58%
2023-02-27 0 4.650 4.600 4.650 4.550 4.660 1,840,000 8,499,000 4.6190 3.890 3.848 3.890 3.806 3.898 2,199,705 3.8637 0.43%
2023-02-24 0 4.630 4.600 4.630 4.500 4.630 1,898,000 8,696,080 4.5817 3.873 3.848 3.873 3.764 3.873 2,269,044 3.8325 2.43%
2023-02-23 0 4.520 4.510 4.520 4.510 4.570 1,468,000 6,666,560 4.5413 3.781 3.773 3.781 3.773 3.823 1,754,982 3.7986 0.89%
2023-02-22 0 4.480 4.460 4.500 4.430 4.600 1,660,000 7,426,700 4.4739 3.747 3.731 3.764 3.706 3.848 1,984,517 3.7423 -1.75%
2023-02-21 0 4.560 4.550 4.560 4.510 4.630 1,894,000 8,659,180 4.5719 3.814 3.806 3.814 3.773 3.873 2,264,262 3.8243 -0.87%
2023-02-20 0 4.600 4.570 4.600 4.530 4.650 1,286,000 5,904,760 4.5916 3.848 3.823 3.848 3.789 3.890 1,537,403 3.8407 1.10%
2023-02-17 0 4.550 4.550 4.580 4.520 4.650 1,449,143 6,654,320 4.5919 3.806 3.806 3.831 3.781 3.890 1,732,439 3.8410 -1.09%
2023-02-16 0 4.600 4.600 4.640 4.600 4.740 2,042,000 9,543,160 4.6734 3.848 3.848 3.881 3.848 3.965 2,441,194 3.9092 -1.71%
2023-02-15 0 4.680 4.630 4.680 4.610 4.750 1,402,486 6,519,100 4.6482 3.915 3.873 3.915 3.856 3.973 1,676,661 3.8881 -0.43%
2023-02-14 0 4.700 4.700 4.710 4.650 4.790 1,535,045 7,208,658 4.6961 3.931 3.931 3.940 3.890 4.007 1,835,134 3.9281 -0.42%
2023-02-13 0 4.720 4.710 4.730 4.670 4.800 1,436,000 6,778,980 4.7207 3.948 3.940 3.957 3.906 4.015 1,716,726 3.9488 -1.67%
2023-02-10 0 4.800 4.800 4.810 4.800 5.030 3,298,000 16,191,980 4.9096 4.015 4.015 4.023 4.015 4.207 3,942,732 4.1068 -4.76%
2023-02-09 0 5.040 5.040 5.050 4.900 5.060 4,186,000 20,876,380 4.9872 4.216 4.216 4.224 4.099 4.233 5,004,329 4.1717 1.20%
2023-02-08 0 4.980 4.930 4.990 4.860 5.090 2,926,000 14,548,010 4.9720 4.166 4.124 4.174 4.065 4.258 3,498,009 4.1589 3.75%
2023-02-07 0 4.800 4.750 4.800 4.750 4.870 1,398,000 6,707,560 4.7980 4.015 3.973 4.015 3.973 4.074 1,671,298 4.0134 1.05%
2023-02-06 0 4.750 4.700 4.760 4.660 4.830 1,749,385 8,245,529 4.7134 3.973 3.931 3.982 3.898 4.040 2,091,376 3.9426 -2.26%
2023-02-03 0 4.860 4.860 4.900 4.750 4.980 1,980,000 9,604,170 4.8506 4.065 4.065 4.099 3.973 4.166 2,367,074 4.0574 -2.99%
2023-02-02 0 5.010 5.000 5.010 4.950 5.200 2,389,600 12,013,402 5.0274 4.191 4.182 4.191 4.141 4.350 2,856,747 4.2053 0.80%
2023-02-01 0 4.970 4.950 4.970 4.890 5.020 3,071,600 15,189,792 4.9452 4.157 4.141 4.157 4.090 4.199 3,672,073 4.1366 1.43%
2023-01-31 0 4.900 4.900 4.930 4.750 4.950 2,828,000 13,646,980 4.8257 4.099 4.099 4.124 3.973 4.141 3,380,851 4.0366 1.03%
2023-01-30 0 4.850 4.850 4.870 4.810 4.950 1,648,000 8,067,420 4.8953 4.057 4.057 4.074 4.023 4.141 1,970,171 4.0948 -0.82%
2023-01-27 0 4.890 4.880 4.890 4.810 5.090 2,030,395 9,904,284 4.8780 4.090 4.082 4.090 4.023 4.258 2,427,321 4.0803 -1.61%
2023-01-26 0 4.970 4.920 4.970 4.650 5.000 1,976,000 9,483,112 4.7991 4.157 4.115 4.157 3.890 4.182 2,362,292 4.0144 2.05%
2023-01-20 0 4.870 4.810 4.870 4.730 4.870 1,618,000 7,781,140 4.8091 4.074 4.023 4.074 3.957 4.074 1,934,306 4.0227 1.46%
2023-01-19 0 4.800 4.800 4.810 4.670 4.860 1,442,000 6,889,240 4.7776 4.015 4.015 4.023 3.906 4.065 1,723,899 3.9963 -0.21%
2023-01-18 0 4.810 4.800 4.810 4.760 4.910 1,684,000 8,158,620 4.8448 4.023 4.015 4.023 3.982 4.107 2,013,208 4.0525 -0.82%
2023-01-17 0 4.850 4.790 4.850 4.790 4.950 1,202,000 5,815,440 4.8381 4.057 4.007 4.057 4.007 4.141 1,436,981 4.0470 -0.41%
2023-01-16 0 4.870 4.870 4.890 4.830 5.030 1,558,000 7,723,220 4.9571 4.074 4.074 4.090 4.040 4.207 1,862,576 4.1465 0.62%
2023-01-13 0 4.840 4.800 4.840 4.690 4.840 1,218,000 5,798,360 4.7606 4.049 4.015 4.049 3.923 4.049 1,456,109 3.9821 2.98%
2023-01-12 0 4.700 4.640 4.700 4.640 4.850 1,560,000 7,331,960 4.7000 3.931 3.881 3.931 3.881 4.057 1,864,967 3.9314 -1.88%
2023-01-11 0 4.790 4.700 4.790 4.710 4.930 1,926,000 9,303,220 4.8303 4.007 3.931 4.007 3.940 4.124 2,302,517 4.0405 -1.24%
2023-01-10 0 4.850 4.850 4.880 4.760 4.900 1,512,000 7,318,220 4.8401 4.057 4.057 4.082 3.982 4.099 1,807,584 4.0486 0.41%
2023-01-09 0 4.830 4.830 4.870 4.720 4.950 1,952,392 9,443,268 4.8368 4.040 4.040 4.074 3.948 4.141 2,334,069 4.0458 0.21%
2023-01-06 0 4.820 4.760 4.820 4.560 4.900 1,744,000 8,231,040 4.7196 4.032 3.982 4.032 3.814 4.099 2,084,938 3.9479 4.10%
2023-01-05 0 4.630 4.620 4.630 4.440 4.650 2,502,000 11,489,580 4.5922 3.873 3.865 3.873 3.714 3.890 2,991,121 3.8412 2.43%
2023-01-04 0 4.520 4.520 4.530 4.500 4.600 1,799,600 8,189,880 4.5509 3.781 3.781 3.789 3.764 3.848 2,151,407 3.8068 -1.31%
2023-01-03 0 4.580 4.580 4.600 4.350 4.580 1,828,000 8,229,180 4.5017 3.831 3.831 3.848 3.639 3.831 2,185,359 3.7656 1.78%
2022-12-30 0 4.500 4.490 4.510 4.350 4.510 2,054,000 9,185,740 4.4721 3.764 3.756 3.773 3.639 3.773 2,455,540 3.7408 3.45%
2022-12-29 0 4.350 4.350 4.360 4.250 4.390 2,216,000 9,563,460 4.3156 3.639 3.639 3.647 3.555 3.672 2,649,210 3.6099 -0.68%
2022-12-28 0 4.380 4.380 4.400 4.300 4.500 1,916,000 8,438,280 4.4041 3.664 3.664 3.680 3.597 3.764 2,290,562 3.6839 1.86%
2022-12-23 0 4.300 4.270 4.300 4.060 4.300 1,702,000 7,105,572 4.1748 3.597 3.572 3.597 3.396 3.597 2,034,727 3.4921 4.88%
2022-12-22 0 4.100 4.100 4.110 4.080 4.220 1,352,000 5,598,660 4.1410 3.430 3.430 3.438 3.413 3.530 1,616,305 3.4639 0.49%
2022-12-21 0 4.080 4.080 4.100 4.020 4.160 1,256,000 5,117,488 4.0744 3.413 3.413 3.430 3.363 3.480 1,501,538 3.4082 -0.97%
2022-12-20 0 4.120 4.120 4.160 4.020 4.140 1,060,000 4,335,825 4.0904 3.446 3.446 3.480 3.363 3.463 1,267,221 3.4215 -0.96%
2022-12-19 0 4.160 4.160 4.180 4.090 4.320 1,020,000 4,236,780 4.1537 3.480 3.480 3.496 3.421 3.614 1,219,402 3.4745 -2.80%
2022-12-16 0 4.280 4.270 4.280 4.120 4.340 1,807,905 7,704,718 4.2617 3.580 3.572 3.580 3.446 3.630 2,161,336 3.5648 1.66%
2022-12-15 0 4.210 4.180 4.210 4.170 4.310 1,192,000 5,080,860 4.2625 3.522 3.496 3.522 3.488 3.605 1,425,026 3.5654 -2.09%
2022-12-14 0 4.300 4.270 4.300 4.110 4.350 1,350,000 5,726,980 4.2422 3.597 3.572 3.597 3.438 3.639 1,613,914 3.5485 4.62%
2022-12-13 0 4.110 4.110 4.160 4.080 4.260 2,054,000 8,491,520 4.1341 3.438 3.438 3.480 3.413 3.563 2,455,540 3.4581 -2.61%
2022-12-12 0 4.220 4.210 4.220 4.220 4.440 1,112,000 4,804,360 4.3205 3.530 3.522 3.530 3.530 3.714 1,329,387 3.6140 -5.17%
2022-12-09 0 4.450 4.440 4.460 4.350 4.500 1,214,000 5,381,080 4.4325 3.722 3.714 3.731 3.639 3.764 1,451,327 3.7077 0.68%
2022-12-08 0 4.420 4.400 4.420 4.360 4.460 1,250,000 5,501,576 4.4013 3.697 3.680 3.697 3.647 3.731 1,494,365 3.6815 0.45%
2022-12-07 0 4.400 4.400 4.450 4.380 4.700 1,898,000 8,613,500 4.5382 3.680 3.680 3.722 3.664 3.931 2,269,044 3.7961 -1.57%
2022-12-06 0 4.470 4.470 4.500 4.400 4.610 1,022,000 4,582,568 4.4839 3.739 3.739 3.764 3.680 3.856 1,221,793 3.7507 -2.40%
2022-12-05 0 4.580 4.570 4.610 4.310 4.680 2,354,512 10,711,269 4.5493 3.831 3.823 3.856 3.605 3.915 2,814,800 3.8053 5.77%
2022-12-02 0 4.330 4.260 4.330 4.220 4.390 1,481,256 6,393,788 4.3165 3.622 3.563 3.622 3.530 3.672 1,770,830 3.6106 0.70%
2022-12-01 0 4.300 4.300 4.320 4.140 4.490 2,452,000 10,523,800 4.2919 3.597 3.597 3.614 3.463 3.756 2,931,346 3.5901 1.90%
2022-11-30 0 4.220 4.220 4.230 3.960 4.220 2,348,000 9,549,840 4.0672 3.530 3.530 3.538 3.312 3.530 2,807,015 3.4021 4.98%
2022-11-29 0 4.020 4.010 4.020 3.820 4.040 1,496,000 5,921,900 3.9585 3.363 3.354 3.363 3.195 3.379 1,788,456 3.3112 5.24%
2022-11-28 0 3.820 3.800 3.820 3.720 3.850 1,070,000 4,064,970 3.7990 3.195 3.179 3.195 3.112 3.220 1,279,176 3.1778 -1.29%
2022-11-25 0 3.870 3.850 3.870 3.850 3.920 1,178,000 4,558,730 3.8699 3.237 3.220 3.237 3.220 3.279 1,408,289 3.2371 -1.28%
2022-11-24 0 3.920 3.880 3.920 3.860 3.960 1,162,000 4,531,240 3.8995 3.279 3.246 3.279 3.229 3.312 1,389,162 3.2619 0.26%
2022-11-23 0 3.910 3.900 3.950 3.910 4.010 1,354,000 5,356,654 3.9562 3.271 3.262 3.304 3.271 3.354 1,618,696 3.3092 -1.26%
2022-11-22 0 3.960 3.910 3.960 3.880 4.000 1,188,000 4,685,640 3.9441 3.312 3.271 3.312 3.246 3.346 1,420,244 3.2992 -1.00%
2022-11-21 0 4.000 3.950 4.000 3.920 4.010 1,214,055 4,811,959 3.9635 3.346 3.304 3.346 3.279 3.354 1,451,393 3.3154 -1.72%
2022-11-18 0 4.070 4.020 4.070 4.020 4.210 1,345,945 5,510,858 4.0944 3.404 3.363 3.404 3.363 3.522 1,609,066 3.4249 -2.86%
2022-11-17 0 4.190 4.130 4.190 4.030 4.220 1,604,000 6,587,480 4.1069 3.505 3.455 3.505 3.371 3.530 1,917,569 3.4353 0.96%
2022-11-16 0 4.150 4.150 4.210 4.130 4.320 1,056,000 4,408,716 4.1749 3.471 3.471 3.522 3.455 3.614 1,262,439 3.4922 -2.58%
2022-11-15 0 4.260 4.260 4.300 4.120 4.380 1,066,000 4,577,180 4.2938 3.563 3.563 3.597 3.446 3.664 1,274,394 3.5917 1.67%
2022-11-14 0 4.190 4.160 4.200 4.060 4.210 1,628,000 6,729,066 4.1333 3.505 3.480 3.513 3.396 3.522 1,946,261 3.4574 3.20%
2022-11-11 0 4.060 4.010 4.070 4.000 4.200 1,380,000 5,608,060 4.0638 3.396 3.354 3.404 3.346 3.513 1,649,779 3.3993 1.50%
2022-11-10 0 4.000 3.940 4.000 3.900 4.110 1,304,000 5,152,640 3.9514 3.346 3.296 3.346 3.262 3.438 1,558,921 3.3053 -2.68%
2022-11-09 0 4.110 4.110 4.120 4.080 4.250 1,235,000 5,106,250 4.1346 3.438 3.438 3.446 3.413 3.555 1,476,432 3.4585 -1.44%
2022-11-08 0 4.170 4.160 4.240 4.130 4.340 1,016,000 4,259,860 4.1928 3.488 3.480 3.547 3.455 3.630 1,214,620 3.5072 -2.80%
2022-11-07 0 4.290 4.280 4.290 4.090 4.350 1,118,000 4,757,000 4.2549 3.588 3.580 3.588 3.421 3.639 1,336,560 3.5591 3.62%
2022-11-04 0 4.140 4.110 4.160 3.900 4.210 1,636,000 6,719,880 4.1075 3.463 3.438 3.480 3.262 3.522 1,955,825 3.4358 3.76%
2022-11-03 0 3.990 3.960 4.000 3.850 4.040 1,426,000 5,685,224 3.9868 3.338 3.312 3.346 3.220 3.379 1,704,771 3.3349 -1.24%
2022-11-02 0 4.040 3.990 4.040 3.910 4.040 1,292,000 5,138,508 3.9772 3.379 3.338 3.379 3.271 3.379 1,544,576 3.3268 5.76%
2022-11-01 0 3.820 3.800 3.890 3.740 3.880 1,556,000 5,926,280 3.8087 3.195 3.179 3.254 3.128 3.246 1,860,185 3.1859 1.33%
2022-10-31 0 3.770 3.730 3.770 3.590 3.860 1,952,000 7,292,940 3.7361 3.154 3.120 3.154 3.003 3.229 2,333,600 3.1252 1.89%
2022-10-28 0 3.700 3.700 3.730 3.700 4.050 1,694,000 6,435,880 3.7992 3.095 3.095 3.120 3.095 3.388 2,025,163 3.1780 -8.64%
2022-10-27 0 4.050 3.970 4.050 3.960 4.270 1,932,000 7,865,680 4.0713 3.388 3.321 3.388 3.312 3.572 2,309,690 3.4055 1.25%
2022-10-26 0 4.000 3.950 4.000 3.900 4.010 1,762,000 6,953,299 3.9463 3.346 3.304 3.346 3.262 3.354 2,106,457 3.3009 1.27%
2022-10-25 0 3.950 3.880 3.950 3.830 3.950 1,184,000 4,607,780 3.8917 3.304 3.246 3.304 3.204 3.304 1,415,462 3.2553 2.60%
2022-10-24 0 3.850 3.840 3.880 3.840 4.130 1,316,000 5,179,000 3.9354 3.220 3.212 3.246 3.212 3.455 1,573,267 3.2919 -7.00%
2022-10-21 0 4.140 4.060 4.140 4.030 4.140 1,040,000 4,229,490 4.0668 3.463 3.396 3.463 3.371 3.463 1,243,312 3.4018 1.47%
2022-10-20 0 4.080 4.030 4.080 3.930 4.100 820,000 3,310,200 4.0368 3.413 3.371 3.413 3.287 3.430 980,303 3.3767 1.49%
2022-10-19 0 4.020 3.980 4.020 3.980 4.200 1,298,000 5,242,340 4.0388 3.363 3.329 3.363 3.329 3.513 1,551,748 3.3783 -2.90%
2022-10-18 0 4.140 4.130 4.150 4.000 4.160 1,542,000 6,266,380 4.0638 3.463 3.455 3.471 3.346 3.480 1,843,448 3.3993 0.98%
2022-10-17 0 4.100 4.050 4.100 3.960 4.120 1,366,684 5,477,698 4.0080 3.430 3.388 3.430 3.312 3.446 1,633,860 3.3526 0.24%
2022-10-14 0 4.090 4.080 4.090 3.950 4.150 1,296,000 5,304,788 4.0932 3.421 3.413 3.421 3.304 3.471 1,549,357 3.4239 4.07%
2022-10-13 0 3.930 3.870 3.930 3.860 4.080 1,129,036 4,464,129 3.9539 3.287 3.237 3.287 3.229 3.413 1,349,753 3.3074 -1.50%
2022-10-12 0 3.990 3.970 3.990 3.600 4.020 2,536,000 9,705,480 3.8271 3.338 3.321 3.338 3.011 3.363 3,031,767 3.2013 6.40%
2022-10-11 0 3.750 3.730 3.750 3.690 4.030 3,214,000 12,122,406 3.7718 3.137 3.120 3.137 3.087 3.371 3,842,311 3.1550 -6.95%
2022-10-10 0 4.030 4.000 4.030 3.990 4.230 804,000 3,248,640 4.0406 3.371 3.346 3.371 3.338 3.538 961,175 3.3799 -4.73%
2022-10-07 0 4.230 4.170 4.230 4.200 4.350 914,000 3,880,310 4.2454 3.538 3.488 3.538 3.513 3.639 1,092,680 3.5512 -1.17%
2022-10-06 0 4.280 4.240 4.280 4.220 4.540 1,068,000 4,609,340 4.3159 3.580 3.547 3.580 3.530 3.798 1,276,785 3.6101 -4.89%
2022-10-05 0 4.500 4.430 4.500 4.340 4.510 1,606,000 7,127,860 4.4383 3.764 3.706 3.764 3.630 3.773 1,919,960 3.7125 5.14%
2022-10-03 0 4.280 4.280 4.300 4.260 4.480 1,192,000 5,201,400 4.3636 3.580 3.580 3.597 3.563 3.747 1,425,026 3.6500 -2.73%
2022-09-30 0 4.400 4.360 4.400 4.350 4.470 1,525,998 6,714,531 4.4001 3.680 3.647 3.680 3.639 3.739 1,824,318 3.6806 0.92%
2022-09-29 0 4.360 4.340 4.360 4.290 4.450 1,584,172 6,884,181 4.3456 3.647 3.630 3.647 3.588 3.722 1,893,865 3.6350 1.40%
2022-09-28 0 4.300 4.290 4.300 4.200 4.390 1,902,000 8,125,320 4.2720 3.597 3.588 3.597 3.513 3.672 2,273,826 3.5734 -2.27%
2022-09-27 0 4.400 4.400 4.420 4.240 4.520 1,904,000 8,260,000 4.3382 3.680 3.680 3.697 3.547 3.781 2,276,217 3.6288 -2.22%
2022-09-26 0 4.500 4.450 4.500 4.450 4.630 1,252,000 5,643,780 4.5078 3.764 3.722 3.764 3.722 3.873 1,496,756 3.7707 -0.88%
2022-09-23 0 4.540 4.490 4.540 4.450 4.550 1,225,998 5,534,851 4.5146 3.798 3.756 3.798 3.722 3.806 1,465,671 3.7763 0.22%
2022-09-22 0 4.530 4.480 4.530 4.490 4.750 1,140,964 5,238,735 4.5915 3.789 3.747 3.789 3.756 3.973 1,364,013 3.8407 -4.23%
2022-09-21 0 4.730 4.720 4.740 4.730 4.910 1,264,000 6,047,092 4.7841 3.957 3.948 3.965 3.957 4.107 1,511,102 4.0018 -3.27%
2022-09-20 0 4.890 4.880 4.900 4.850 4.950 940,000 4,589,040 4.8820 4.090 4.082 4.099 4.057 4.141 1,123,762 4.0836 -0.20%
2022-09-19 0 4.900 4.880 4.900 4.850 4.910 770,000 3,759,760 4.8828 4.099 4.082 4.099 4.057 4.107 920,529 4.0843 0.41%
2022-09-16 0 4.880 4.880 4.890 4.860 4.960 1,211,520 5,935,150 4.8989 4.082 4.082 4.090 4.065 4.149 1,448,362 4.0978 -1.61%
2022-09-15 0 4.960 4.960 4.980 4.930 5.050 1,016,000 5,051,260 4.9717 4.149 4.149 4.166 4.124 4.224 1,214,620 4.1587 0.00%
2022-09-14 0 4.960 4.960 5.000 4.950 5.100 1,442,000 7,194,320 4.9891 4.149 4.149 4.182 4.141 4.266 1,723,899 4.1733 -4.06%
2022-09-13 0 5.170 5.170 5.200 5.040 5.300 1,418,000 7,395,700 5.2156 4.325 4.325 4.350 4.216 4.433 1,695,207 4.3627 0.58%
2022-09-09 0 5.140 5.100 5.140 4.950 5.200 1,138,000 5,797,190 5.0942 4.299 4.266 4.299 4.141 4.350 1,360,470 4.2612 2.80%
2022-09-08 0 5.000 4.990 5.000 4.900 5.200 1,403,828 7,059,290 5.0286 4.182 4.174 4.182 4.099 4.350 1,678,265 4.2063 -3.47%
2022-09-07 0 5.180 5.180 5.200 5.000 5.270 2,218,000 11,436,710 5.1563 4.333 4.333 4.350 4.182 4.408 2,651,601 4.3131 3.39%
2022-09-06 0 5.010 5.000 5.010 5.000 5.270 980,000 4,933,478 5.0342 4.191 4.182 4.191 4.182 4.408 1,171,582 4.2110 -4.21%
2022-09-05 0 5.230 5.230 5.260 4.970 5.260 1,900,000 9,795,900 5.1557 4.375 4.375 4.400 4.157 4.400 2,271,435 4.3126 2.95%
2022-09-02 0 5.080 5.030 5.080 5.000 5.290 954,000 4,864,100 5.0986 4.249 4.207 4.249 4.182 4.425 1,140,499 4.2649 -1.93%
2022-09-01 0 5.180 5.180 5.220 5.160 5.280 1,746,000 9,101,430 5.2127 4.333 4.333 4.366 4.316 4.417 2,087,329 4.3603 -0.38%
2022-08-31 0 5.200 5.200 5.210 4.960 5.250 1,266,000 6,514,940 5.1461 4.350 4.350 4.358 4.149 4.391 1,513,493 4.3046 4.00%
2022-08-30 0 5.000 5.000 5.020 4.880 5.010 852,000 4,221,720 4.9551 4.182 4.182 4.199 4.082 4.191 1,018,559 4.1448 -0.40%
2022-08-29 0 5.020 5.000 5.020 4.920 5.250 1,180,000 5,899,439 4.9995 4.199 4.182 4.199 4.115 4.391 1,410,680 4.1820 -5.28%
2022-08-26 0 5.300 5.290 5.300 5.280 5.500 1,084,000 5,800,308 5.3508 4.433 4.425 4.433 4.417 4.601 1,295,913 4.4758 -2.21%
2022-08-25 0 5.420 5.420 5.460 5.350 5.480 750,000 4,073,086 5.4308 4.534 4.534 4.567 4.475 4.584 896,619 4.5427 0.18%
2022-08-24 0 5.410 5.400 5.410 5.310 5.410 1,036,000 5,568,700 5.3752 4.525 4.517 4.525 4.442 4.525 1,238,530 4.4962 0.37%
2022-08-23 0 5.390 5.340 5.400 5.280 5.400 1,092,000 5,837,540 5.3457 4.509 4.467 4.517 4.417 4.517 1,305,477 4.4716 0.94%
2022-08-22 0 5.340 5.330 5.340 5.290 5.510 836,000 4,477,120 5.3554 4.467 4.458 4.467 4.425 4.609 999,431 4.4797 -3.26%
2022-08-19 0 5.520 5.500 5.540 5.450 5.650 808,000 4,446,820 5.5035 4.617 4.601 4.634 4.559 4.726 965,957 4.6035 -0.18%
2022-08-18 0 5.530 5.520 5.530 5.480 5.660 808,000 4,481,959 5.5470 4.626 4.617 4.626 4.584 4.734 965,957 4.6399 -2.64%
2022-08-17 0 5.680 5.620 5.680 5.430 5.680 1,316,000 7,295,420 5.5436 4.751 4.701 4.751 4.542 4.751 1,573,267 4.6371 4.60%
2022-08-16 0 5.430 5.400 5.440 5.300 5.460 1,148,985 6,209,379 5.4042 4.542 4.517 4.550 4.433 4.567 1,373,602 4.5205 2.45%
2022-08-15 0 5.300 5.300 5.320 5.210 5.320 1,106,000 5,840,550 5.2808 4.433 4.433 4.450 4.358 4.450 1,322,214 4.4173 0.95%
2022-08-12 0 5.250 5.220 5.250 5.220 5.400 1,056,000 5,591,980 5.2954 4.391 4.366 4.391 4.366 4.517 1,262,439 4.4295 -1.69%
2022-08-11 0 5.340 5.340 5.350 5.220 5.360 1,088,000 5,795,630 5.3269 4.467 4.467 4.475 4.366 4.484 1,300,695 4.4558 1.52%
2022-08-10 0 5.260 5.250 5.260 5.220 5.360 1,718,000 9,072,130 5.2806 4.400 4.391 4.400 4.366 4.484 2,053,855 4.4171 -1.68%
2022-08-09 0 5.350 5.350 5.360 5.210 5.380 1,092,000 5,801,440 5.3127 4.475 4.475 4.484 4.358 4.500 1,305,477 4.4439 0.00%
2022-08-08 0 5.350 5.350 5.360 5.220 5.420 912,000 4,836,110 5.3028 4.475 4.475 4.484 4.366 4.534 1,090,289 4.4356 -2.73%
2022-08-05 0 5.500 5.450 5.520 5.280 5.550 1,584,000 8,664,420 5.4700 4.601 4.559 4.617 4.417 4.642 1,893,659 4.5755 4.76%
2022-08-04 0 5.250 5.190 5.250 5.140 5.420 996,000 5,242,000 5.2631 4.391 4.341 4.391 4.299 4.534 1,190,710 4.4024 0.19%
2022-08-03 0 5.240 5.200 5.240 5.200 5.480 926,000 4,892,510 5.2835 4.383 4.350 4.383 4.350 4.584 1,107,025 4.4195 -2.96%
2022-08-02 0 5.400 5.400 5.410 5.300 5.770 1,458,000 7,958,720 5.4587 4.517 4.517 4.525 4.433 4.826 1,743,027 4.5660 -6.90%
2022-08-01 0 5.800 5.800 5.830 5.800 5.980 986,000 5,792,840 5.8751 4.852 4.852 4.877 4.852 5.002 1,178,755 4.9144 -3.33%
2022-07-29 0 6.000 5.900 6.000 5.860 6.020 1,628,000 9,692,140 5.9534 5.019 4.935 5.019 4.902 5.036 1,946,261 4.9799 -0.17%
2022-07-28 0 6.010 6.010 6.020 6.000 6.100 1,166,000 7,032,600 6.0314 5.027 5.027 5.036 5.019 5.103 1,393,944 5.0451 -1.15%
2022-07-27 0 6.080 6.030 6.090 6.020 6.150 1,202,431 7,327,824 6.0942 5.086 5.044 5.094 5.036 5.144 1,437,496 5.0976 -3.03%
2022-07-26 0 6.270 6.220 6.270 6.100 6.280 872,000 5,400,100 6.1928 5.245 5.203 5.245 5.103 5.253 1,042,469 5.1801 2.28%
2022-07-25 0 6.130 6.090 6.150 6.100 6.320 924,000 5,723,680 6.1945 5.128 5.094 5.144 5.103 5.287 1,104,634 5.1815 -2.85%
2022-07-22 0 6.310 6.240 6.310 6.250 6.420 948,000 5,997,980 6.3270 5.278 5.220 5.278 5.228 5.370 1,133,326 5.2924 -0.16%
2022-07-21 0 6.320 6.300 6.340 6.130 6.350 1,248,000 7,831,119 6.2749 5.287 5.270 5.303 5.128 5.312 1,491,974 5.2488 2.10%
2022-07-20 0 6.190 6.150 6.190 6.050 6.220 1,006,000 6,174,340 6.1375 5.178 5.144 5.178 5.061 5.203 1,202,665 5.1339 1.48%
2022-07-19 0 6.100 6.070 6.110 6.020 6.150 930,000 5,647,420 6.0725 5.103 5.077 5.111 5.036 5.144 1,111,807 5.0795 0.66%
2022-07-18 0 6.060 6.020 6.070 6.000 6.100 1,046,180 6,317,770 6.0389 5.069 5.036 5.077 5.019 5.103 1,250,700 5.0514 -0.16%
2022-07-15 0 6.070 6.020 6.070 6.010 6.180 764,000 4,638,900 6.0719 5.077 5.036 5.077 5.027 5.169 913,356 5.0790 -0.65%
2022-07-14 0 6.110 6.070 6.110 5.970 6.110 1,324,000 7,989,330 6.0342 5.111 5.077 5.111 4.994 5.111 1,582,831 5.0475 0.83%
2022-07-13 0 6.060 6.040 6.070 6.000 6.110 934,000 5,658,520 6.0584 5.069 5.052 5.077 5.019 5.111 1,116,589 5.0677 -0.33%
2022-07-12 0 6.080 6.080 6.090 6.000 6.120 988,000 5,994,960 6.0678 5.086 5.086 5.094 5.019 5.119 1,181,146 5.0755 0.00%
2022-07-11 0 6.080 6.080 6.090 5.970 6.130 864,000 5,253,580 6.0805 5.086 5.086 5.094 4.994 5.128 1,032,905 5.0862 0.00%
2022-07-08 0 6.080 6.070 6.100 6.020 6.180 948,000 5,769,060 6.0855 5.086 5.077 5.103 5.036 5.169 1,133,326 5.0904 -0.65%
2022-07-07 0 6.120 6.120 6.140 5.990 6.120 1,216,000 7,358,080 6.0511 5.119 5.119 5.136 5.010 5.119 1,453,718 5.0616 0.00%
2022-07-06 0 6.120 6.110 6.170 5.980 6.130 831,764 5,059,458 6.0828 5.119 5.111 5.161 5.002 5.128 994,367 5.0881 2.00%
2022-07-05 0 6.000 6.000 6.010 5.960 6.200 1,556,000 9,385,320 6.0317 5.019 5.019 5.027 4.985 5.186 1,860,185 5.0454 -0.83%
2022-07-04 0 6.050 6.050 6.060 6.040 6.290 956,000 5,840,500 6.1093 5.061 5.061 5.069 5.052 5.261 1,142,890 5.1103 -3.66%
2022-06-30 0 6.280 6.230 6.280 6.200 6.450 1,504,000 9,420,340 6.2635 5.253 5.211 5.253 5.186 5.395 1,798,020 5.2393 -0.32%
2022-06-29 0 6.300 6.300 6.360 6.270 6.430 1,068,000 6,789,140 6.3569 5.270 5.270 5.320 5.245 5.379 1,276,785 5.3174 -0.47%
2022-06-28 0 6.330 6.330 6.360 6.220 6.450 1,856,000 11,748,180 6.3298 5.295 5.295 5.320 5.203 5.395 2,218,833 5.2948 -0.31%
2022-06-27 0 6.350 6.350 6.360 6.100 6.500 1,458,000 9,265,106 6.3547 5.312 5.312 5.320 5.103 5.437 1,743,027 5.3155 4.61%
2022-06-24 0 6.070 6.060 6.130 5.990 6.150 1,184,000 7,146,340 6.0358 5.077 5.069 5.128 5.010 5.144 1,415,462 5.0488 1.17%
2022-06-23 0 6.000 6.000 6.010 5.920 6.040 1,260,000 7,553,540 5.9949 5.019 5.019 5.027 4.952 5.052 1,506,320 5.0146 0.00%
2022-06-22 0 6.000 6.000 6.030 6.000 6.360 1,480,000 8,997,130 6.0791 5.019 5.019 5.044 5.019 5.320 1,769,328 5.0851 -4.76%
2022-06-21 0 6.300 6.300 6.340 6.070 6.350 942,000 5,857,620 6.2183 5.270 5.270 5.303 5.077 5.312 1,126,153 5.2014 3.11%
2022-06-20 0 6.110 6.110 6.120 6.110 6.290 750,000 4,661,379 6.2152 5.111 5.111 5.119 5.111 5.261 896,619 5.1988 -3.02%
2022-06-17 0 6.300 6.210 6.300 5.990 6.300 2,972,841 18,386,691 6.1849 5.270 5.195 5.270 5.010 5.270 3,554,007 5.1735 3.28%
2022-06-16 0 6.100 6.100 6.180 5.940 6.180 1,447,200 8,808,524 6.0866 5.103 5.103 5.169 4.969 5.169 1,730,116 5.0913 2.52%
2022-06-15 0 5.950 5.910 5.950 5.910 6.100 972,000 5,832,620 6.0006 4.977 4.944 4.977 4.944 5.103 1,162,018 5.0194 -1.33%
2022-06-14 0 6.030 6.020 6.090 5.800 6.120 1,262,000 7,502,280 5.9448 5.044 5.036 5.094 4.852 5.119 1,508,711 4.9726 1.17%
2022-06-13 0 5.960 5.960 6.000 5.900 5.990 1,044,000 6,212,640 5.9508 4.985 4.985 5.019 4.935 5.010 1,248,094 4.9777 -1.32%
2022-06-10 0 6.040 6.030 6.070 5.880 6.080 1,036,000 6,236,160 6.0195 5.052 5.044 5.077 4.918 5.086 1,238,530 5.0351 0.67%
2022-06-09 0 6.000 5.990 6.000 5.990 6.160 1,498,000 9,040,780 6.0352 5.019 5.010 5.019 5.010 5.153 1,790,847 5.0483 -2.28%
2022-06-08 0 6.140 6.140 6.150 6.050 6.190 1,432,000 8,795,970 6.1424 5.136 5.136 5.144 5.061 5.178 1,711,944 5.1380 0.66%
2022-06-07 0 6.100 6.080 6.100 6.010 6.100 1,000,000 6,065,160 6.0652 5.103 5.086 5.103 5.027 5.103 1,195,492 5.0734 0.16%
2022-06-06 0 6.090 6.080 6.100 6.060 6.130 956,000 5,841,980 6.1109 5.094 5.086 5.103 5.069 5.128 1,142,890 5.1116 -0.81%
2022-06-02 0 6.140 6.100 6.140 6.030 6.140 1,044,000 6,359,880 6.0918 5.136 5.103 5.136 5.044 5.136 1,248,094 5.0957 0.82%
2022-06-01 0 6.090 6.070 6.090 6.020 6.290 1,734,000 10,669,140 6.1529 5.094 5.077 5.094 5.036 5.261 2,072,983 5.1468 -1.77%
2022-05-31 0 6.470 6.460 6.470 6.330 6.550 2,244,000 14,511,280 6.4667 5.186 5.178 5.186 5.074 5.250 2,799,510 5.1835 1.73%
2022-05-30 0 6.360 6.360 6.380 6.260 6.440 1,410,000 8,992,300 6.3775 5.098 5.098 5.114 5.018 5.162 1,759,051 5.1120 2.25%
2022-05-27 0 6.220 6.210 6.230 6.150 6.280 1,848,000 11,461,070 6.2019 4.986 4.978 4.994 4.930 5.034 2,305,479 4.9712 0.16%
2022-05-26 0 6.210 6.200 6.230 6.150 6.300 1,672,000 10,379,940 6.2081 4.978 4.970 4.994 4.930 5.050 2,085,910 4.9762 -2.05%
2022-05-25 0 6.340 6.340 6.350 6.240 6.370 1,181,821 7,448,526 6.3026 5.082 5.082 5.090 5.002 5.106 1,474,385 5.0520 -1.25%
2022-05-24 0 6.420 6.420 6.430 6.350 6.620 1,798,000 11,521,860 6.4082 5.146 5.146 5.154 5.090 5.306 2,243,101 5.1366 -3.02%
2022-05-23 0 6.620 6.600 6.630 6.350 6.640 1,534,000 10,034,960 6.5417 5.306 5.290 5.314 5.090 5.322 1,913,747 5.2436 4.25%
2022-05-20 0 6.350 6.340 6.400 6.280 6.450 1,556,000 9,884,800 6.3527 5.090 5.082 5.130 5.034 5.170 1,941,193 5.0921 -0.78%
2022-05-19 0 6.400 6.370 6.400 6.260 6.440 1,852,000 11,781,336 6.3614 5.130 5.106 5.130 5.018 5.162 2,310,469 5.0991 -0.78%
2022-05-18 0 6.450 6.440 6.450 6.380 6.500 1,950,000 12,571,680 6.4470 5.170 5.162 5.170 5.114 5.210 2,432,730 5.1677 0.31%
2022-05-17 0 6.430 6.430 6.480 6.310 6.480 1,606,000 10,324,990 6.4290 5.154 5.154 5.194 5.058 5.194 2,003,571 5.1533 1.74%
2022-05-16 0 6.320 6.310 6.320 6.250 6.380 1,410,000 8,912,420 6.3209 5.066 5.058 5.066 5.010 5.114 1,759,051 5.0666 1.12%
2022-05-13 0 6.250 6.250 6.260 6.170 6.280 1,118,000 6,954,830 6.2208 5.010 5.010 5.018 4.946 5.034 1,394,765 4.9864 1.63%
2022-05-12 0 6.150 6.140 6.150 6.140 6.350 1,109,312 6,874,225 6.1968 4.930 4.922 4.930 4.922 5.090 1,383,926 4.9672 -2.69%
2022-05-11 0 6.320 6.300 6.330 6.270 6.450 994,000 6,287,920 6.3259 5.066 5.050 5.074 5.026 5.170 1,240,068 5.0706 0.16%
2022-05-10 0 6.310 6.300 6.310 6.190 6.580 1,620,500 10,175,570 6.2793 5.058 5.050 5.058 4.962 5.274 2,021,661 5.0333 -3.96%
2022-05-06 0 6.570 6.570 6.580 6.400 6.700 2,683,702 17,652,596 6.5777 5.266 5.266 5.274 5.130 5.371 3,348,062 5.2725 0.15%
2022-05-05 0 6.560 6.560 6.610 6.560 6.760 964,000 6,431,900 6.6721 5.258 5.258 5.298 5.258 5.419 1,202,642 5.3481 -2.09%
2022-05-04 0 6.700 6.690 6.720 6.650 6.820 1,024,001 6,894,002 6.7324 5.371 5.362 5.387 5.330 5.467 1,277,496 5.3965 -1.76%
2022-05-03 0 6.820 6.820 6.830 6.790 6.900 820,001 5,609,566 6.8409 5.467 5.467 5.475 5.443 5.531 1,022,995 5.4835 0.29%
2022-04-29 0 6.800 6.800 6.820 6.740 6.910 1,216,000 8,315,860 6.8387 5.451 5.451 5.467 5.403 5.539 1,517,025 5.4817 0.74%
2022-04-28 0 6.750 6.750 6.770 6.630 6.800 818,000 5,486,440 6.7071 5.411 5.411 5.427 5.314 5.451 1,020,499 5.3762 0.45%
2022-04-27 0 6.720 6.710 6.720 6.580 6.850 842,000 5,635,000 6.6924 5.387 5.379 5.387 5.274 5.491 1,050,440 5.3644 0.30%
2022-04-26 0 6.700 6.700 6.710 6.600 6.770 1,058,000 7,066,170 6.6788 5.371 5.371 5.379 5.290 5.427 1,319,912 5.3535 -0.30%
2022-04-25 0 6.720 6.700 6.720 6.660 6.870 1,118,000 7,514,800 6.7216 5.387 5.371 5.387 5.338 5.507 1,394,765 5.3879 -2.61%
2022-04-22 0 6.900 6.850 6.900 6.660 6.900 814,000 5,555,140 6.8245 5.531 5.491 5.531 5.338 5.531 1,015,509 5.4703 1.32%
2022-04-21 0 6.810 6.810 6.840 6.740 7.100 1,640,000 11,278,480 6.8771 5.459 5.459 5.483 5.403 5.691 2,045,988 5.5125 -2.99%
2022-04-20 0 7.020 6.980 7.020 6.900 7.100 770,401 5,405,494 7.0165 5.627 5.595 5.627 5.531 5.691 961,117 5.6242 -0.14%
2022-04-19 0 7.030 6.990 7.030 6.910 7.180 774,000 5,420,228 7.0029 5.635 5.603 5.635 5.539 5.755 965,607 5.6133 -0.28%
2022-04-14 0 7.050 7.040 7.080 6.990 7.180 964,000 6,862,580 7.1189 5.651 5.643 5.675 5.603 5.755 1,202,642 5.7063 0.57%
2022-04-13 0 7.010 7.000 7.010 6.910 7.080 828,000 5,794,280 6.9979 5.619 5.611 5.619 5.539 5.675 1,032,974 5.6093 0.00%
2022-04-12 0 7.010 7.000 7.010 6.870 7.080 1,750,000 12,223,240 6.9847 5.619 5.611 5.619 5.507 5.675 2,183,219 5.5987 0.43%
2022-04-11 0 6.980 6.980 6.990 6.950 7.090 1,510,000 10,553,060 6.9888 5.595 5.595 5.603 5.571 5.683 1,883,806 5.6020 -1.97%
2022-04-08 0 7.120 7.120 7.140 7.040 7.210 894,000 6,337,040 7.0884 5.707 5.707 5.723 5.643 5.779 1,115,313 5.6818 -1.39%
2022-04-07 0 7.220 7.180 7.220 7.120 7.380 958,000 6,945,380 7.2499 5.787 5.755 5.787 5.707 5.916 1,195,156 5.8113 -1.10%
2022-04-06 0 7.300 7.300 7.310 7.240 7.510 1,534,000 11,284,020 7.3559 5.851 5.851 5.859 5.803 6.020 1,913,747 5.8963 -2.14%
2022-04-04 0 7.460 7.450 7.510 7.150 7.550 1,438,000 10,626,660 7.3899 5.980 5.972 6.020 5.731 6.052 1,793,982 5.9235 4.78%
2022-04-01 0 7.120 7.120 7.150 7.050 7.380 982,000 7,003,820 7.1322 5.707 5.707 5.731 5.651 5.916 1,225,098 5.7169 -3.52%
2022-03-31 0 7.380 7.310 7.380 7.030 7.460 1,826,000 13,218,420 7.2390 5.916 5.859 5.916 5.635 5.980 2,278,033 5.8026 -1.07%
2022-03-30 0 7.460 7.450 7.460 7.300 7.520 1,438,000 10,650,470 7.4064 5.980 5.972 5.980 5.851 6.028 1,793,982 5.9368 0.81%
2022-03-29 0 7.400 7.380 7.400 7.260 7.590 1,204,000 8,842,680 7.3444 5.932 5.916 5.932 5.819 6.084 1,502,055 5.8871 0.14%
2022-03-28 0 7.390 7.390 7.400 7.240 7.580 2,216,000 16,278,322 7.3458 5.924 5.924 5.932 5.803 6.076 2,764,579 5.8882 -3.52%
2022-03-25 0 7.660 7.610 7.660 7.600 8.200 1,282,000 9,940,420 7.7538 6.140 6.100 6.140 6.092 6.573 1,599,364 6.2152 -3.89%
2022-03-24 0 7.970 7.830 7.990 7.810 8.080 1,210,000 9,623,900 7.9536 6.389 6.276 6.405 6.260 6.477 1,509,540 6.3754 0.89%
2022-03-23 0 7.900 7.870 7.900 7.780 8.060 1,764,000 13,979,600 7.9249 6.332 6.308 6.332 6.236 6.461 2,200,685 6.3524 0.64%
2022-03-22 0 7.850 7.810 7.850 7.690 7.900 1,140,012 8,885,752 7.7944 6.292 6.260 6.292 6.164 6.332 1,422,226 6.2478 0.51%
2022-03-21 0 7.810 7.760 7.850 7.690 7.950 1,237,664 9,708,249 7.8440 6.260 6.220 6.292 6.164 6.372 1,544,052 6.2875 0.39%
2022-03-18 0 7.780 7.770 7.780 7.600 7.870 2,216,823 17,237,326 7.7757 6.236 6.228 6.236 6.092 6.308 2,765,606 6.2327 1.04%
2022-03-17 0 7.700 7.690 7.700 7.210 7.800 3,836,000 29,066,140 7.5772 6.172 6.164 6.172 5.779 6.252 4,785,616 6.0736 7.54%
2022-03-16 0 7.160 7.100 7.160 6.860 7.300 1,342,000 9,490,540 7.0719 5.739 5.691 5.739 5.499 5.851 1,674,217 5.6686 3.77%
2022-03-15 0 6.900 6.820 6.900 6.740 7.270 2,652,000 18,490,800 6.9724 5.531 5.467 5.531 5.403 5.827 3,308,512 5.5889 -5.48%
2022-03-14 0 7.300 7.180 7.300 7.160 7.740 1,096,000 8,131,974 7.4197 5.851 5.755 5.851 5.739 6.204 1,367,319 5.9474 -6.17%
2022-03-11 0 7.780 7.710 7.780 7.150 7.850 2,026,000 15,329,542 7.5664 6.236 6.180 6.236 5.731 6.292 2,527,544 6.0650 4.43%
2022-03-10 0 7.450 7.450 7.470 7.350 7.540 2,385,200 17,731,780 7.4341 5.972 5.972 5.988 5.892 6.044 2,975,665 5.9589 0.68%
2022-03-09 0 7.400 7.400 7.440 7.200 7.680 1,386,180 10,296,735 7.4281 5.932 5.932 5.964 5.771 6.156 1,729,334 5.9542 -2.63%
2022-03-08 0 7.600 7.600 7.610 7.380 7.800 1,916,000 14,483,340 7.5592 6.092 6.092 6.100 5.916 6.252 2,390,313 6.0592 -1.55%
2022-03-07 0 7.720 7.720 7.740 7.450 7.840 1,330,000 10,216,010 7.6812 6.188 6.188 6.204 5.972 6.284 1,659,246 6.1570 -2.28%
2022-03-04 0 7.900 7.900 7.910 7.830 7.950 1,362,000 10,740,520 7.8858 6.332 6.332 6.340 6.276 6.372 1,699,168 6.3210 -1.50%
2022-03-03 0 8.020 8.010 8.050 7.980 8.200 1,176,000 9,436,780 8.0245 6.429 6.421 6.453 6.397 6.573 1,467,123 6.4322 0.50%
2022-03-02 0 7.980 7.970 8.000 7.880 8.230 3,556,000 28,594,300 8.0411 6.397 6.389 6.413 6.316 6.597 4,436,301 6.4455 -2.68%
2022-03-01 0 8.200 8.200 8.220 7.970 8.300 2,586,000 21,039,284 8.1358 6.573 6.573 6.589 6.389 6.653 3,226,174 6.5214 1.99%
2022-02-28 0 8.040 8.010 8.040 7.890 8.150 2,792,000 22,321,300 7.9947 6.445 6.421 6.445 6.324 6.533 3,483,170 6.4083 -1.35%
2022-02-25 0 8.150 8.120 8.150 7.940 8.270 2,034,000 16,519,880 8.1219 6.533 6.509 6.533 6.364 6.629 2,537,524 6.5102 3.16%
2022-02-24 0 7.900 7.900 7.920 7.820 8.230 1,720,110 13,743,651 7.9900 6.332 6.332 6.348 6.268 6.597 2,145,929 6.4045 -4.01%
2022-02-23 0 8.230 8.230 8.250 8.000 8.310 1,842,000 15,044,800 8.1676 6.597 6.597 6.613 6.413 6.661 2,297,994 6.5469 2.87%
2022-02-22 0 8.000 8.000 8.020 7.770 8.080 1,666,000 13,310,960 7.9898 6.413 6.413 6.429 6.228 6.477 2,078,424 6.4044 -0.99%
2022-02-21 0 8.080 8.080 8.100 7.980 8.150 1,320,000 10,627,340 8.0510 6.477 6.477 6.493 6.397 6.533 1,646,771 6.4534 0.25%
2022-02-18 0 8.060 8.050 8.070 7.940 8.190 1,648,000 13,293,524 8.0665 6.461 6.453 6.469 6.364 6.565 2,055,968 6.4658 -0.74%
2022-02-17 0 8.120 8.120 8.140 8.070 8.270 1,563,000 12,804,660 8.1924 6.509 6.509 6.525 6.469 6.629 1,949,926 6.5667 -0.98%
2022-02-16 0 8.200 8.200 8.230 8.130 8.330 1,541,800 12,697,094 8.2352 6.573 6.573 6.597 6.517 6.677 1,923,478 6.6011 -0.61%
2022-02-15 0 8.250 8.250 8.260 8.050 8.380 2,166,000 17,899,100 8.2637 6.613 6.613 6.621 6.453 6.717 2,702,201 6.6239 2.74%
2022-02-14 0 8.030 8.030 8.090 7.970 8.120 1,340,000 10,772,612 8.0393 6.437 6.437 6.485 6.389 6.509 1,671,722 6.4440 -0.74%
2022-02-11 0 8.090 8.090 8.100 7.960 8.140 1,458,000 11,760,748 8.0664 6.485 6.485 6.493 6.380 6.525 1,818,933 6.4657 0.87%
2022-02-10 0 8.020 8.020 8.040 7.940 8.240 1,390,000 11,211,188 8.0656 6.429 6.429 6.445 6.364 6.605 1,734,100 6.4651 -1.60%
2022-02-09 0 8.150 8.130 8.150 7.690 8.230 3,146,000 25,355,960 8.0597 6.533 6.517 6.533 6.164 6.597 3,924,804 6.4604 5.57%
2022-02-08 0 7.720 7.710 7.730 7.530 7.730 1,257,200 9,615,608 7.6484 6.188 6.180 6.196 6.036 6.196 1,568,424 6.1307 0.00%
2022-02-07 0 7.720 7.720 7.750 7.690 7.950 1,056,000 8,274,580 7.8358 6.188 6.188 6.212 6.164 6.372 1,317,417 6.2809 -1.66%
2022-02-04 0 7.850 7.820 7.850 7.600 8.000 1,188,000 9,367,940 7.8855 6.292 6.268 6.292 6.092 6.413 1,482,094 6.3207 1.95%
2022-01-31 0 7.700 7.700 7.710 7.560 7.860 1,226,000 9,442,640 7.7020 6.172 6.172 6.180 6.060 6.300 1,529,501 6.1737 2.67%
2022-01-28 0 7.500 7.500 7.580 7.290 7.630 2,038,000 15,203,920 7.4602 6.012 6.012 6.076 5.843 6.116 2,542,514 5.9799 2.88%
2022-01-27 0 7.290 7.280 7.300 7.200 7.380 1,210,000 8,796,120 7.2695 5.843 5.835 5.851 5.771 5.916 1,509,540 5.8270 0.00%
2022-01-26 0 7.290 7.290 7.300 7.170 7.360 1,288,236 9,364,792 7.2695 5.843 5.843 5.851 5.747 5.900 1,607,143 5.8270 1.53%
2022-01-25 0 7.180 7.170 7.250 7.150 7.280 1,075,000 7,760,480 7.2191 5.755 5.747 5.811 5.731 5.835 1,341,120 5.7866 -0.83%
2022-01-24 0 7.240 7.200 7.250 7.160 7.300 1,434,286 10,339,330 7.2087 5.803 5.771 5.811 5.739 5.851 1,789,349 5.7783 1.69%
2022-01-21 0 7.120 7.110 7.150 7.050 7.170 948,000 6,748,060 7.1182 5.707 5.699 5.731 5.651 5.747 1,182,681 5.7057 1.14%
2022-01-20 0 7.040 7.000 7.040 6.950 7.180 900,192 6,347,949 7.0518 5.643 5.611 5.643 5.571 5.755 1,123,038 5.6525 -0.14%
2022-01-19 0 7.050 7.010 7.060 6.990 7.180 840,000 5,962,240 7.0979 5.651 5.619 5.659 5.603 5.755 1,047,945 5.6895 -0.98%
2022-01-18 0 7.120 7.080 7.140 7.010 7.230 856,000 6,103,400 7.1301 5.707 5.675 5.723 5.619 5.795 1,067,906 5.7153 1.57%
2022-01-17 0 7.010 7.000 7.010 6.980 7.060 784,000 5,499,000 7.0140 5.619 5.611 5.619 5.595 5.659 978,082 5.6222 -0.99%
2022-01-14 0 7.080 7.060 7.080 6.980 7.140 991,312 6,986,698 7.0479 5.675 5.659 5.675 5.595 5.723 1,236,715 5.6494 0.28%
2022-01-13 0 7.060 7.020 7.090 7.010 7.300 622,000 4,433,000 7.1270 5.659 5.627 5.683 5.619 5.851 775,978 5.7128 -1.26%
2022-01-12 0 7.150 7.120 7.150 7.010 7.150 842,000 5,958,560 7.0767 5.731 5.707 5.731 5.619 5.731 1,050,440 5.6724 2.58%
2022-01-11 0 6.970 6.960 6.990 6.870 7.150 610,000 4,272,210 7.0036 5.587 5.579 5.603 5.507 5.731 761,008 5.6139 -0.85%
2022-01-10 0 7.030 7.030 7.060 6.980 7.200 968,000 6,837,120 7.0631 5.635 5.635 5.659 5.595 5.771 1,207,632 5.6616 -0.28%
2022-01-07 0 7.050 7.040 7.050 6.980 7.200 978,000 6,947,774 7.1041 5.651 5.643 5.651 5.595 5.771 1,220,107 5.6944 -0.14%
2022-01-06 0 7.060 7.000 7.100 6.770 7.100 1,217,000 8,457,270 6.9493 5.659 5.611 5.691 5.427 5.691 1,518,273 5.5703 0.00%
2022-01-05 0 7.060 6.980 7.060 6.980 7.250 942,000 6,643,500 7.0525 5.659 5.595 5.659 5.595 5.811 1,175,196 5.6531 -0.98%
2022-01-04 0 7.130 7.090 7.130 7.050 7.220 788,000 5,622,340 7.1349 5.715 5.683 5.715 5.651 5.787 983,072 5.7192 0.42%
2022-01-03 0 7.100 7.090 7.200 7.100 7.350 1,238,000 8,963,060 7.2400 5.691 5.683 5.771 5.691 5.892 1,544,471 5.8033 -2.87%
2021-12-31 0 7.310 7.260 7.310 7.040 7.350 1,122,000 8,052,900 7.1773 5.859 5.819 5.859 5.643 5.892 1,399,755 5.7531 3.10%
2021-12-30 0 7.090 7.030 7.100 6.900 7.110 1,108,000 7,766,820 7.0098 5.683 5.635 5.691 5.531 5.699 1,382,289 5.6188 3.05%
2021-12-29 0 6.880 6.840 6.880 6.790 6.960 900,000 6,172,830 6.8587 5.515 5.483 5.515 5.443 5.579 1,122,798 5.4977 -0.58%
2021-12-28 0 6.920 6.870 6.920 6.870 7.010 736,000 5,104,060 6.9349 5.547 5.507 5.547 5.507 5.619 918,199 5.5588 -1.14%
2021-12-24 0 7.000 7.000 7.020 7.000 7.100 682,149 4,798,480 7.0344 5.611 5.611 5.627 5.611 5.691 851,017 5.6385 -0.28%
2021-12-23 0 7.020 6.970 7.020 6.890 7.030 776,000 5,425,240 6.9913 5.627 5.587 5.627 5.523 5.635 968,102 5.6040 2.33%
2021-12-22 0 6.860 6.860 6.900 6.700 6.970 2,990,000 20,489,200 6.8526 5.499 5.499 5.531 5.371 5.587 3,730,185 5.4928 -0.15%
2021-12-21 0 6.870 6.830 6.870 6.600 6.990 992,000 6,747,690 6.8021 5.507 5.475 5.507 5.290 5.603 1,237,573 5.4524 2.54%
2021-12-20 0 6.700 6.700 6.710 6.610 7.000 2,178,000 14,634,940 6.7194 5.371 5.371 5.379 5.298 5.611 2,717,172 5.3861 -3.74%
2021-12-17 0 6.960 6.960 6.970 6.960 7.140 2,238,554 15,730,155 7.0269 5.579 5.579 5.587 5.579 5.723 2,792,716 5.6326 -1.00%
2021-12-16 0 7.030 7.020 7.060 6.920 7.080 1,110,000 7,796,804 7.0241 5.635 5.627 5.659 5.547 5.675 1,384,785 5.6303 -0.85%
2021-12-15 0 7.090 7.060 7.090 7.000 7.120 1,113,029 7,865,348 7.0666 5.683 5.659 5.683 5.611 5.707 1,388,563 5.6644 0.57%
2021-12-14 0 7.050 7.050 7.070 6.960 7.140 1,030,000 7,248,080 7.0370 5.651 5.651 5.667 5.579 5.723 1,284,980 5.6406 -0.42%
2021-12-13 0 7.080 7.050 7.080 6.980 7.120 792,000 5,586,320 7.0534 5.675 5.651 5.675 5.595 5.707 988,062 5.6538 -0.42%
2021-12-10 0 7.110 7.060 7.110 7.040 7.230 722,000 5,138,466 7.1170 5.699 5.659 5.699 5.643 5.795 900,734 5.7048 0.85%
2021-12-09 0 7.050 7.050 7.080 6.950 7.150 954,000 6,710,840 7.0344 5.651 5.651 5.675 5.571 5.731 1,190,166 5.6386 -0.42%
2021-12-08 0 7.080 7.060 7.080 7.030 7.250 1,068,000 7,573,790 7.0916 5.675 5.659 5.675 5.635 5.811 1,332,387 5.6844 0.43%
2021-12-07 0 7.050 7.040 7.130 6.900 7.170 1,328,000 9,341,600 7.0343 5.651 5.643 5.715 5.531 5.747 1,656,751 5.6385 1.44%
2021-12-06 0 6.950 6.950 6.970 6.930 7.160 914,000 6,390,940 6.9923 5.571 5.571 5.587 5.555 5.739 1,140,264 5.6048 0.58%
2021-12-03 0 6.910 6.910 6.920 6.780 7.100 1,566,000 10,935,660 6.9832 5.539 5.539 5.547 5.435 5.691 1,953,669 5.5975 -1.29%
2021-12-02 0 7.000 6.970 7.010 6.870 7.100 1,138,000 7,955,060 6.9904 5.611 5.587 5.619 5.507 5.691 1,419,716 5.6033 -1.55%
2021-12-01 0 7.110 7.090 7.130 6.900 7.180 1,284,000 9,033,590 7.0355 5.699 5.683 5.715 5.531 5.755 1,601,859 5.6394 1.86%
2021-11-30 0 6.980 6.970 6.980 6.800 7.010 2,332,000 16,126,830 6.9155 5.595 5.587 5.595 5.451 5.619 2,909,295 5.5432 -0.29%
2021-11-29 0 7.000 6.940 7.000 6.840 7.060 1,103,200 7,640,690 6.9259 5.611 5.563 5.611 5.483 5.659 1,376,301 5.5516 -1.27%
2021-11-26 0 7.090 7.070 7.090 7.050 7.350 1,132,000 8,092,000 7.1484 5.683 5.667 5.683 5.651 5.892 1,412,231 5.7299 -3.80%
2021-11-25 0 7.370 7.370 7.410 7.270 7.420 866,000 6,375,220 7.3617 5.908 5.908 5.940 5.827 5.948 1,080,381 5.9009 0.55%
2021-11-24 0 7.330 7.330 7.360 7.230 7.420 1,093,354 8,019,212 7.3345 5.875 5.875 5.900 5.795 5.948 1,364,018 5.8791 -1.87%
2021-11-23 0 7.470 7.460 7.520 7.390 7.620 994,000 7,514,300 7.5597 5.988 5.980 6.028 5.924 6.108 1,240,068 6.0596 -1.97%
2021-11-22 0 7.620 7.620 7.660 7.590 7.760 848,000 6,481,680 7.6435 6.108 6.108 6.140 6.084 6.220 1,057,925 6.1268 0.40%
2021-11-19 0 7.590 7.590 7.690 7.350 7.720 1,724,100 13,037,148 7.5617 6.084 6.084 6.164 5.892 6.188 2,150,907 6.0612 -1.17%
2021-11-18 0 7.680 7.640 7.680 7.560 7.810 879,630 6,745,458 7.6685 6.156 6.124 6.156 6.060 6.260 1,097,386 6.1468 -1.16%
2021-11-17 0 7.770 7.770 7.820 7.680 7.880 1,256,000 9,778,540 7.7855 6.228 6.228 6.268 6.156 6.316 1,566,927 6.2406 -1.02%
2021-11-16 0 7.850 7.850 7.880 7.740 7.880 1,393,354 10,904,359 7.8260 6.292 6.292 6.316 6.204 6.316 1,738,284 6.2731 0.77%
2021-11-15 0 7.790 7.780 7.790 7.690 7.980 2,334,000 18,186,940 7.7922 6.244 6.236 6.244 6.164 6.397 2,911,790 6.2460 1.43%
2021-11-12 0 7.680 7.670 7.680 7.330 7.680 2,323,200 17,378,828 7.4806 6.156 6.148 6.156 5.875 6.156 2,898,317 5.9962 5.21%
2021-11-11 0 7.300 7.270 7.300 7.180 7.350 1,584,000 11,543,760 7.2877 5.851 5.827 5.851 5.755 5.892 1,976,125 5.8416 -0.68%
2021-11-10 0 7.350 7.300 7.350 7.110 7.380 2,046,000 14,858,190 7.2621 5.892 5.851 5.892 5.699 5.916 2,552,495 5.8210 1.38%
2021-11-09 0 7.250 7.250 7.290 7.200 7.300 1,650,000 11,950,600 7.2428 5.811 5.811 5.843 5.771 5.851 2,058,463 5.8056 1.40%
2021-11-08 0 7.150 7.150 7.240 7.100 7.270 1,529,825 10,986,173 7.1813 5.731 5.731 5.803 5.691 5.827 1,908,539 5.7563 -1.24%
2021-11-05 0 7.240 7.210 7.240 7.080 7.260 1,851,825 13,344,776 7.2063 5.803 5.779 5.803 5.675 5.819 2,310,251 5.7763 2.12%
2021-11-04 0 7.090 7.090 7.120 6.830 7.110 1,604,000 11,275,840 7.0298 5.683 5.683 5.707 5.475 5.699 2,001,076 5.6349 1.00%
2021-11-03 0 7.020 6.990 7.030 6.880 7.170 1,768,000 12,362,730 6.9925 5.627 5.603 5.635 5.515 5.747 2,205,675 5.6050 -1.13%
2021-11-02 0 7.100 7.100 7.170 7.060 7.400 1,800,000 13,019,280 7.2329 5.691 5.691 5.747 5.659 5.932 2,245,597 5.7977 -4.05%
2021-11-01 0 7.400 7.350 7.400 7.240 7.470 1,536,000 11,296,580 7.3545 5.932 5.892 5.932 5.803 5.988 1,916,242 5.8952 0.41%
2021-10-29 0 7.370 7.370 7.390 7.140 7.490 2,444,000 17,900,620 7.3243 5.908 5.908 5.924 5.723 6.004 3,049,021 5.8709 2.22%
2021-10-28 0 7.210 7.200 7.210 7.160 7.340 1,560,000 11,297,820 7.2422 5.779 5.771 5.779 5.739 5.884 1,946,184 5.8051 -1.37%
2021-10-27 0 7.310 7.260 7.310 7.220 7.340 1,818,000 13,211,520 7.2671 5.859 5.819 5.859 5.787 5.884 2,268,052 5.8251 -0.54%
2021-10-26 0 7.350 7.320 7.350 7.250 7.420 1,570,000 11,501,740 7.3259 5.892 5.867 5.892 5.811 5.948 1,958,659 5.8723 0.68%
2021-10-25 0 7.300 7.290 7.300 7.190 7.320 1,580,000 11,458,300 7.2521 5.851 5.843 5.851 5.763 5.867 1,971,135 5.8130 0.69%
2021-10-22 0 7.250 7.230 7.250 7.190 7.290 1,588,000 11,499,240 7.2413 5.811 5.795 5.811 5.763 5.843 1,981,115 5.8044 0.69%
2021-10-21 0 7.200 7.170 7.200 7.110 7.370 1,478,000 10,727,140 7.2579 5.771 5.747 5.771 5.699 5.908 1,843,884 5.8177 -0.96%
2021-10-20 0 7.270 7.270 7.300 7.230 7.410 1,560,400 11,405,228 7.3092 5.827 5.827 5.851 5.795 5.940 1,946,683 5.8588 -0.82%
2021-10-19 0 7.330 7.300 7.330 7.200 7.330 2,186,000 15,825,120 7.2393 5.875 5.851 5.875 5.771 5.875 2,727,152 5.8028 1.81%
2021-10-18 0 7.200 7.200 7.250 7.060 7.510 1,758,000 12,664,480 7.2039 5.771 5.771 5.811 5.659 6.020 2,193,199 5.7744 -1.23%
2021-10-15 0 7.290 7.280 7.300 7.090 7.390 2,848,000 20,538,260 7.2115 5.843 5.835 5.851 5.683 5.924 3,553,033 5.7805 2.68%
2021-10-12 0 7.100 7.090 7.100 7.050 7.150 1,924,000 13,647,500 7.0933 5.691 5.683 5.691 5.651 5.731 2,400,293 5.6858 0.00%
2021-10-11 0 7.100 7.100 7.140 7.080 7.300 1,690,000 12,085,120 7.1510 5.691 5.691 5.723 5.675 5.851 2,108,366 5.7320 -0.70%
2021-10-08 0 7.150 7.140 7.150 6.970 7.170 1,944,000 13,786,650 7.0919 5.731 5.723 5.731 5.587 5.747 2,425,244 5.6846 2.73%
2021-10-07 0 6.960 6.960 6.980 6.860 7.000 1,720,000 11,958,580 6.9527 5.579 5.579 5.595 5.499 5.611 2,145,792 5.5730 0.43%
2021-10-06 0 6.930 6.860 6.930 6.810 6.960 1,514,000 10,404,760 6.8724 5.555 5.499 5.555 5.459 5.579 1,888,796 5.5087 -0.14%
2021-10-05 0 6.940 6.940 6.980 6.730 7.010 1,528,000 10,655,360 6.9734 5.563 5.563 5.595 5.395 5.619 1,906,262 5.5897 -0.86%
2021-10-04 0 7.000 6.970 7.000 6.840 7.110 1,540,000 10,745,720 6.9777 5.611 5.587 5.611 5.483 5.699 1,921,233 5.5931 -0.14%
2021-09-30 0 7.010 7.000 7.010 6.710 7.020 2,322,000 15,884,920 6.8411 5.619 5.611 5.619 5.379 5.627 2,896,820 5.4836 2.94%
2021-09-29 0 6.810 6.790 6.810 6.720 6.960 1,668,000 11,409,580 6.8403 5.459 5.443 5.459 5.387 5.579 2,080,919 5.4830 -2.44%
2021-09-28 0 6.980 6.980 7.000 6.800 7.080 1,714,000 11,881,720 6.9322 5.595 5.595 5.611 5.451 5.675 2,138,307 5.5566 0.43%
2021-09-27 0 6.950 6.800 6.950 6.700 7.060 1,567,445 10,748,762 6.8575 5.571 5.451 5.571 5.371 5.659 1,955,472 5.4968 -1.42%
2021-09-24 0 7.050 7.050 7.080 6.860 7.200 1,844,000 12,939,040 7.0168 5.651 5.651 5.675 5.499 5.771 2,300,489 5.6245 -1.54%
2021-09-23 0 7.160 7.160 7.180 7.080 7.310 1,468,140 10,532,156 7.1738 5.739 5.739 5.755 5.675 5.859 1,831,583 5.7503 1.99%
2021-09-21 0 7.020 7.020 7.070 6.860 7.120 1,534,000 10,693,560 6.9710 5.627 5.627 5.667 5.499 5.707 1,913,747 5.5878 1.74%
2021-09-20 0 6.900 6.880 6.900 6.690 7.030 1,702,000 11,629,130 6.8326 5.531 5.515 5.531 5.362 5.635 2,123,336 5.4768 -3.77%
2021-09-17 0 7.170 7.090 7.170 6.800 7.180 2,230,491 15,824,546 7.0946 5.747 5.683 5.747 5.451 5.755 2,782,657 5.6868 4.22%
2021-09-16 0 6.880 6.880 6.960 6.820 7.040 1,520,000 10,494,900 6.9045 5.515 5.515 5.579 5.467 5.643 1,896,282 5.5345 -2.41%
2021-09-15 0 7.050 7.000 7.060 6.940 7.140 1,382,000 9,755,440 7.0589 5.651 5.611 5.659 5.563 5.723 1,724,119 5.6582 -2.76%
2021-09-14 0 7.250 7.200 7.250 7.170 7.360 1,652,000 11,949,504 7.2334 5.811 5.771 5.811 5.747 5.900 2,060,959 5.7980 1.12%
2021-09-13 0 7.170 7.170 7.300 6.800 7.380 1,604,000 11,664,380 7.2721 5.747 5.747 5.851 5.451 5.916 2,001,076 5.8291 0.70%
2021-09-10 0 7.120 7.100 7.200 7.030 7.280 1,526,000 10,906,520 7.1471 5.707 5.691 5.771 5.635 5.835 1,903,767 5.7289 0.28%
2021-09-09 0 7.100 7.100 7.110 6.880 7.180 1,803,255 12,625,612 7.0016 5.691 5.691 5.699 5.515 5.755 2,249,657 5.6122 -0.56%
2021-09-08 0 7.140 7.100 7.170 7.100 7.250 1,539,300 11,017,240 7.1573 5.723 5.691 5.747 5.691 5.811 1,920,359 5.7371 0.42%
2021-09-07 0 7.110 7.110 7.120 7.050 7.400 1,492,000 10,700,490 7.1719 5.699 5.699 5.707 5.651 5.932 1,861,350 5.7488 -3.66%
2021-09-06 0 7.380 7.300 7.390 7.120 7.450 1,664,000 12,163,918 7.3100 5.916 5.851 5.924 5.707 5.972 2,075,929 5.8595 4.83%
2021-09-03 0 7.040 7.000 7.050 6.900 7.180 1,706,000 11,986,632 7.0262 5.643 5.611 5.651 5.531 5.755 2,128,326 5.6320 -1.81%
2021-09-02 0 7.170 7.110 7.170 7.050 7.200 1,632,000 11,634,590 7.1290 5.747 5.699 5.747 5.651 5.771 2,036,008 5.7144 0.28%
2021-09-01 0 7.150 7.040 7.150 7.030 7.330 1,632,000 11,648,760 7.1377 5.731 5.643 5.731 5.635 5.875 2,036,008 5.7214 -2.46%
2021-08-31 0 7.330 7.260 7.340 6.980 7.330 2,704,000 19,384,530 7.1688 5.875 5.819 5.884 5.595 5.875 3,373,385 5.7463 5.62%
2021-08-30 0 6.940 6.940 7.000 6.940 7.170 1,628,000 11,549,100 7.0940 5.563 5.563 5.611 5.563 5.747 2,031,017 5.6864 0.43%
2021-08-27 0 6.910 6.910 6.940 6.710 7.050 4,400,555 30,465,674 6.9231 5.539 5.539 5.563 5.379 5.651 5,489,928 5.5494 3.44%
2021-08-26 0 6.680 6.640 6.680 6.580 6.850 1,570,000 10,490,696 6.6820 5.354 5.322 5.354 5.274 5.491 1,958,659 5.3561 -1.76%
2021-08-25 0 6.800 6.760 6.800 6.600 6.800 1,616,000 10,889,940 6.7388 5.451 5.419 5.451 5.290 5.451 2,016,047 5.4016 3.50%
2021-08-24 0 6.570 6.480 6.570 6.370 6.570 1,698,000 11,008,520 6.4832 5.266 5.194 5.266 5.106 5.266 2,118,346 5.1968 3.63%
2021-08-23 0 6.340 6.330 6.380 6.120 6.490 1,630,000 10,329,540 6.3371 5.082 5.074 5.114 4.906 5.202 2,033,512 5.0797 4.45%
2021-08-20 0 6.070 6.070 6.170 5.990 6.200 1,652,000 10,016,760 6.0634 4.866 4.866 4.946 4.801 4.970 2,060,959 4.8602 -2.10%
2021-08-19 0 6.200 6.060 6.230 5.950 6.390 1,812,000 11,077,420 6.1134 4.970 4.858 4.994 4.769 5.122 2,260,567 4.9003 -2.36%
2021-08-18 0 6.350 6.310 6.350 6.210 6.400 1,752,300 11,051,505 6.3069 5.090 5.058 5.090 4.978 5.130 2,186,088 5.0554 2.42%
2021-08-17 0 6.200 6.120 6.210 6.050 6.290 1,680,000 10,339,520 6.1545 4.970 4.906 4.978 4.849 5.042 2,095,890 4.9332 1.64%
2021-08-16 0 6.100 6.100 6.180 6.100 6.300 1,546,000 9,592,180 6.2045 4.890 4.890 4.954 4.890 5.050 1,928,718 4.9733 -1.61%
2021-08-13 0 6.200 6.200 6.300 6.200 6.420 1,648,000 10,389,268 6.3042 4.970 4.970 5.050 4.970 5.146 2,055,968 5.0532 -2.05%
2021-08-12 0 6.330 6.330 6.400 6.310 6.550 1,456,000 9,398,100 6.4547 5.074 5.074 5.130 5.058 5.250 1,816,438 5.1739 -2.01%
2021-08-11 0 6.460 6.460 6.470 6.370 6.560 1,688,000 10,928,520 6.4742 5.178 5.178 5.186 5.106 5.258 2,105,871 5.1895 -0.15%
2021-08-10 0 6.470 6.400 6.470 6.350 6.500 1,552,555 9,999,104 6.4404 5.186 5.130 5.186 5.090 5.210 1,936,896 5.1624 1.09%
2021-08-09 0 6.400 6.380 6.400 6.350 6.450 1,544,000 9,871,340 6.3934 5.130 5.114 5.130 5.090 5.170 1,926,223 5.1247 0.63%
2021-08-06 0 6.360 6.310 6.360 6.210 6.400 1,504,000 9,463,920 6.2925 5.098 5.058 5.098 4.978 5.130 1,876,321 5.0439 1.11%
2021-08-05 0 6.290 6.290 6.380 6.290 6.540 1,538,000 9,797,300 6.3702 5.042 5.042 5.114 5.042 5.242 1,918,737 5.1061 -1.41%
2021-08-04 0 6.380 6.380 6.420 6.360 6.460 1,494,000 9,585,180 6.4158 5.114 5.114 5.146 5.098 5.178 1,863,845 5.1427 -0.47%
2021-08-03 0 6.410 6.410 6.450 6.240 6.500 1,565,665 9,944,342 6.3515 5.138 5.138 5.170 5.002 5.210 1,953,251 5.0912 0.47%
2021-08-02 0 6.380 6.320 6.380 6.180 6.480 1,650,000 10,557,710 6.3986 5.114 5.066 5.114 4.954 5.194 2,058,463 5.1289 2.90%
2021-07-30 0 6.200 6.200 6.210 5.940 6.370 1,982,000 12,150,600 6.1305 4.970 4.970 4.978 4.761 5.106 2,472,651 4.9140 0.16%
2021-07-29 0 6.190 6.160 6.190 6.020 6.380 1,872,000 11,513,570 6.1504 4.962 4.938 4.962 4.825 5.114 2,335,420 4.9300 4.03%
2021-07-28 0 5.950 5.860 5.950 5.590 5.950 1,838,000 10,552,860 5.7415 4.769 4.697 4.769 4.481 4.769 2,293,004 4.6022 4.39%
2021-07-27 0 5.700 5.700 5.710 5.600 6.050 2,021,300 11,839,411 5.8573 4.569 4.569 4.577 4.489 4.849 2,521,680 4.6950 -4.68%
2021-07-26 0 5.980 5.900 5.980 5.880 6.110 1,932,000 11,603,640 6.0060 4.793 4.729 4.793 4.713 4.898 2,410,274 4.8142 -2.13%
2021-07-23 0 6.110 6.090 6.110 6.090 6.300 1,806,000 11,170,976 6.1855 4.898 4.882 4.898 4.882 5.050 2,253,082 4.9581 -1.29%
2021-07-22 0 6.190 6.190 6.250 6.000 6.250 1,648,000 10,179,940 6.1771 4.962 4.962 5.010 4.809 5.010 2,055,968 4.9514 3.17%
2021-07-21 0 6.000 6.000 6.020 5.950 6.190 2,610,000 15,796,170 6.0522 4.809 4.809 4.825 4.769 4.962 3,256,115 4.8512 -2.28%
2021-07-20 0 6.140 6.120 6.140 6.100 6.210 1,996,400 12,325,964 6.1741 4.922 4.906 4.922 4.890 4.978 2,490,616 4.9490 -0.97%
2021-07-19 0 6.200 6.200 6.210 6.100 6.440 1,790,000 11,131,140 6.2185 4.970 4.970 4.978 4.890 5.162 2,233,121 4.9846 -4.76%
2021-07-16 0 6.510 6.470 6.510 6.440 6.670 1,556,000 10,118,580 6.5029 5.218 5.186 5.218 5.162 5.346 1,941,193 5.2126 -1.96%
2021-07-15 0 6.640 6.590 6.640 6.520 6.690 1,642,000 10,844,280 6.6043 5.322 5.282 5.322 5.226 5.362 2,048,483 5.2938 0.76%
2021-07-14 0 6.590 6.590 6.610 6.570 6.810 1,662,800 11,130,990 6.6941 5.282 5.282 5.298 5.266 5.459 2,074,432 5.3658 -3.09%
2021-07-13 0 6.800 6.770 6.800 6.470 6.800 1,732,000 11,646,220 6.7241 5.451 5.427 5.451 5.186 5.451 2,160,763 5.3899 5.10%
2021-07-12 0 6.470 6.470 6.570 6.440 6.730 3,228,000 21,067,420 6.5265 5.186 5.186 5.266 5.162 5.395 4,027,103 5.2314 -3.72%
2021-07-09 0 6.720 6.680 6.720 6.610 6.900 3,368,000 22,604,960 6.7117 5.387 5.354 5.387 5.298 5.531 4,201,761 5.3799 -1.32%
2021-07-08 0 6.810 6.780 6.810 6.650 7.050 4,006,220 27,285,618 6.8108 5.459 5.435 5.459 5.330 5.651 4,997,974 5.4593 -0.58%
2021-07-07 0 6.850 6.800 6.850 6.600 6.900 2,082,600 14,144,396 6.7917 5.491 5.451 5.491 5.290 5.531 2,598,155 5.4440 1.33%
2021-07-06 0 6.760 6.720 6.760 6.690 6.860 1,655,400 11,161,798 6.7427 5.419 5.387 5.419 5.362 5.499 2,065,200 5.4047 0.00%
2021-07-05 0 6.760 6.760 6.780 6.590 6.900 3,666,000 24,701,100 6.7379 5.419 5.419 5.435 5.282 5.531 4,573,532 5.4009 1.35%
2021-07-02 0 6.670 6.610 6.670 6.270 6.700 3,320,000 21,481,540 6.4703 5.346 5.298 5.346 5.026 5.371 4,141,878 5.1864 6.38%
2021-06-30 0 6.270 6.260 6.270 6.200 6.520 2,624,555 16,700,658 6.3632 5.026 5.018 5.026 4.970 5.226 3,274,273 5.1006 -0.95%
2021-06-29 0 6.330 6.320 6.330 6.320 6.610 2,890,000 18,711,800 6.4747 5.074 5.066 5.074 5.066 5.298 3,605,430 5.1899 -1.25%
2021-06-28 0 6.410 6.410 6.420 6.320 6.600 1,224,000 7,864,100 6.4249 5.138 5.138 5.146 5.066 5.290 1,527,006 5.1500 -1.84%
2021-06-25 0 6.530 6.500 6.560 6.330 6.620 1,864,000 12,114,448 6.4992 5.234 5.210 5.258 5.074 5.306 2,325,440 5.2095 2.83%
2021-06-24 0 6.350 6.350 6.440 6.200 6.470 4,264,210 26,930,152 6.3154 5.090 5.090 5.162 4.970 5.186 5,319,831 5.0622 -0.78%
2021-06-23 0 6.400 6.350 6.400 6.280 6.480 1,872,155 11,915,117 6.3644 5.130 5.090 5.130 5.034 5.194 2,335,614 5.1015 -1.08%
2021-06-22 0 6.470 6.450 6.500 6.280 6.610 2,448,527 15,718,578 6.4196 5.186 5.170 5.210 5.034 5.298 3,054,669 5.1458 1.25%
2021-06-21 0 6.390 6.370 6.390 6.240 6.550 1,581,726 10,085,534 6.3763 5.122 5.106 5.122 5.002 5.250 1,973,288 5.1110 -1.99%
2021-06-18 0 6.520 6.520 6.530 6.410 6.670 2,290,331 15,005,237 6.5516 5.226 5.226 5.234 5.138 5.346 2,857,311 5.2515 -0.61%
2021-06-17 0 6.560 6.500 6.570 6.410 6.600 1,614,762 10,483,947 6.4926 5.258 5.210 5.266 5.138 5.290 2,014,502 5.2042 0.15%
2021-06-16 0 6.550 6.500 6.550 6.410 6.590 1,861,827 12,088,141 6.4926 5.250 5.210 5.250 5.138 5.282 2,322,729 5.2043 -1.50%
2021-06-15 0 6.650 6.650 6.660 6.540 6.880 1,980,148 13,150,294 6.6411 5.330 5.330 5.338 5.242 5.515 2,470,341 5.3233 -2.21%
2021-06-11 0 6.800 6.800 6.810 6.670 6.860 1,892,000 12,765,920 6.7473 5.451 5.451 5.459 5.346 5.499 2,360,371 5.4084 1.64%
2021-06-10 0 6.690 6.680 6.690 6.620 6.790 1,830,000 12,253,080 6.6957 5.362 5.354 5.362 5.306 5.443 2,283,023 5.3670 -0.89%
2021-06-09 0 6.750 6.750 6.780 6.700 6.900 2,166,000 14,690,540 6.7823 5.411 5.411 5.435 5.371 5.531 2,702,201 5.4365 -0.74%
2021-06-08 0 6.800 6.780 6.800 6.720 6.870 2,444,000 16,602,060 6.7930 5.451 5.435 5.451 5.387 5.507 3,049,021 5.4450 -0.87%
2021-06-07 0 6.860 6.850 6.860 6.710 7.000 1,628,000 11,101,930 6.8194 5.499 5.491 5.499 5.379 5.611 2,031,017 5.4662 -0.44%
2021-06-04 0 6.890 6.870 6.890 6.850 7.120 2,588,000 17,906,800 6.9192 5.523 5.507 5.523 5.491 5.707 3,228,669 5.5462 -2.68%
2021-06-03 0 7.080 7.050 7.080 7.000 7.300 1,968,507 14,096,667 7.1611 5.675 5.651 5.675 5.611 5.851 2,455,818 5.7401 0.00%
2021-06-02 0 7.080 7.080 7.090 7.070 7.500 1,820,000 13,027,820 7.1581 5.675 5.675 5.683 5.667 6.012 2,270,548 5.7377 -4.58%
2021-06-01 0 7.420 7.320 7.420 7.180 7.450 1,578,000 11,532,560 7.3083 5.948 5.867 5.948 5.755 5.972 1,968,640 5.8581 0.95%
2021-05-31 0 7.350 7.300 7.350 7.230 7.520 1,476,000 10,796,840 7.3149 5.892 5.851 5.892 5.795 6.028 1,841,389 5.8634 -0.14%
2021-05-28 0 7.580 7.580 7.590 7.570 7.820 1,680,000 12,878,992 7.6661 5.900 5.900 5.907 5.892 6.086 2,158,539 5.9665 -2.32%
2021-05-27 0 7.760 7.760 7.770 7.610 7.900 3,154,000 24,507,680 7.7703 6.040 6.040 6.047 5.923 6.149 4,052,400 6.0477 0.39%
2021-05-26 0 7.730 7.650 7.740 7.600 8.090 4,768,000 37,239,580 7.8103 6.016 5.954 6.024 5.915 6.296 6,126,139 6.0788 0.65%
2021-05-25 0 7.680 7.660 7.680 7.490 7.690 7,002,000 52,992,120 7.5681 5.977 5.962 5.977 5.829 5.985 8,996,482 5.8903 3.23%
2021-05-24 0 7.440 7.430 7.440 7.160 7.470 4,484,000 32,880,248 7.3328 5.791 5.783 5.791 5.573 5.814 5,761,243 5.7071 2.62%
2021-05-21 0 7.250 7.160 7.250 7.110 7.360 2,156,000 15,552,420 7.2136 5.643 5.573 5.643 5.534 5.728 2,770,125 5.6143 -0.14%
2021-05-20 0 7.260 7.260 7.280 7.200 7.420 1,624,390 11,850,482 7.2953 5.650 5.650 5.666 5.604 5.775 2,087,089 5.6780 -0.95%
2021-05-18 0 7.330 7.330 7.390 7.200 7.450 1,952,000 14,287,587 7.3195 5.705 5.705 5.752 5.604 5.798 2,508,017 5.6968 0.83%
2021-05-17 0 7.270 7.260 7.270 7.090 7.400 1,766,000 12,706,680 7.1952 5.658 5.650 5.658 5.518 5.759 2,269,036 5.6000 2.54%
2021-05-14 0 7.090 7.090 7.120 6.870 7.130 1,714,416 12,061,402 7.0353 5.518 5.518 5.542 5.347 5.549 2,202,758 5.4756 3.65%
2021-05-13 0 6.840 6.830 6.850 6.840 7.230 3,198,000 22,422,740 7.0115 5.324 5.316 5.331 5.324 5.627 4,108,933 5.4571 -5.52%
2021-05-12 0 7.240 7.230 7.240 7.100 7.310 1,766,248 12,693,365 7.1866 5.635 5.627 5.635 5.526 5.689 2,269,354 5.5934 1.40%
2021-05-11 0 7.140 7.130 7.140 6.940 7.260 1,920,000 13,596,660 7.0816 5.557 5.549 5.557 5.401 5.650 2,466,902 5.5116 -1.79%
2021-05-10 0 7.270 7.250 7.270 7.100 7.360 2,118,000 15,211,620 7.1821 5.658 5.643 5.658 5.526 5.728 2,721,301 5.5898 0.28%
2021-05-07 0 7.250 7.240 7.250 7.100 7.750 2,394,000 17,553,200 7.3322 5.643 5.635 5.643 5.526 6.032 3,075,918 5.7067 -3.59%
2021-05-06 0 7.520 7.520 7.530 7.270 7.550 2,223,585 16,455,869 7.4006 5.853 5.853 5.861 5.658 5.876 2,856,961 5.7599 1.21%
2021-05-05 0 7.430 7.420 7.430 7.380 7.600 1,624,000 12,064,340 7.4288 5.783 5.775 5.783 5.744 5.915 2,086,588 5.7819 -3.26%
2021-05-04 0 7.680 7.660 7.680 7.460 7.780 2,146,000 16,432,940 7.6575 5.977 5.962 5.977 5.806 6.055 2,757,277 5.9598 2.26%
2021-05-03 0 7.510 7.500 7.530 7.350 7.600 1,800,000 13,486,480 7.4925 5.845 5.837 5.861 5.721 5.915 2,312,720 5.8314 -2.34%
2021-04-30 0 7.690 7.680 7.690 7.590 7.780 1,810,372 13,864,508 7.6584 5.985 5.977 5.985 5.907 6.055 2,326,047 5.9605 -1.66%
2021-04-29 0 7.820 7.800 7.820 7.670 7.920 1,715,000 13,381,510 7.8026 6.086 6.071 6.086 5.970 6.164 2,203,509 6.0728 -0.13%
2021-04-28 0 7.830 7.830 7.840 7.710 8.090 2,420,000 19,088,284 7.8877 6.094 6.094 6.102 6.001 6.296 3,109,324 6.1390 0.64%
2021-04-27 0 7.780 7.770 7.780 7.650 8.000 2,088,110 16,338,490 7.8245 6.055 6.047 6.055 5.954 6.226 2,682,897 6.0899 -0.89%
2021-04-26 0 7.850 7.830 7.850 7.310 7.950 5,918,000 45,750,100 7.7307 6.110 6.094 6.110 5.689 6.188 7,603,710 6.0168 8.58%
2021-04-23 0 7.230 7.230 7.240 7.190 7.690 2,568,000 18,877,220 7.3509 5.627 5.627 5.635 5.596 5.985 3,299,481 5.7213 -4.87%
2021-04-22 0 7.600 7.600 7.610 7.280 7.600 2,732,146 20,524,191 7.5121 5.915 5.915 5.923 5.666 5.915 3,510,383 5.8467 3.40%
2021-04-21 0 7.350 7.340 7.350 7.220 7.390 2,124,000 15,546,020 7.3192 5.721 5.713 5.721 5.619 5.752 2,729,010 5.6966 -0.68%
2021-04-20 0 7.400 7.390 7.400 7.270 7.450 2,523,600 18,631,746 7.3830 5.759 5.752 5.759 5.658 5.798 3,242,434 5.7462 0.00%
2021-04-19 0 7.400 7.380 7.400 7.220 7.450 3,034,000 22,266,240 7.3389 5.759 5.744 5.759 5.619 5.798 3,898,219 5.7119 2.92%
2021-04-16 0 7.190 7.190 7.200 6.870 7.290 3,410,000 24,461,576 7.1735 5.596 5.596 5.604 5.347 5.674 4,381,320 5.5832 5.12%
2021-04-15 0 6.840 6.830 6.850 6.720 7.120 3,047,455 20,705,381 6.7943 5.324 5.316 5.331 5.230 5.542 3,915,506 5.2880 -1.72%
2021-04-14 0 6.960 6.960 6.990 6.900 7.140 2,287,883 15,996,876 6.9920 5.417 5.417 5.440 5.370 5.557 2,939,574 5.4419 -2.25%
2021-04-13 0 7.120 7.090 7.120 6.800 7.160 2,374,000 16,756,820 7.0585 5.542 5.518 5.542 5.292 5.573 3,050,221 5.4936 1.86%
2021-04-12 0 6.990 6.990 7.000 6.870 7.200 2,300,000 16,008,440 6.9602 5.440 5.440 5.448 5.347 5.604 2,955,143 5.4171 -1.96%
2021-04-09 0 7.130 7.110 7.150 7.050 7.340 2,330,904 16,775,514 7.1970 5.549 5.534 5.565 5.487 5.713 2,994,849 5.6015 -2.99%
2021-04-08 0 7.350 7.340 7.350 7.250 7.480 2,238,000 16,519,580 7.3814 5.721 5.713 5.721 5.643 5.822 2,875,482 5.7450 0.00%
2021-04-07 0 7.350 7.340 7.350 7.260 7.450 2,328,000 17,099,720 7.3452 5.721 5.713 5.721 5.650 5.798 2,991,118 5.7168 0.68%
2021-04-01 0 7.300 7.290 7.300 7.170 7.410 2,608,000 19,006,100 7.2876 5.682 5.674 5.682 5.580 5.767 3,350,875 5.6720 3.25%
2021-03-31 0 7.070 7.050 7.070 6.970 7.500 2,538,968 17,921,217 7.0585 5.503 5.487 5.503 5.425 5.837 3,262,179 5.4936 -3.68%
2021-03-30 0 7.340 7.320 7.340 7.260 7.620 3,608,000 26,591,620 7.3702 5.713 5.697 5.713 5.650 5.931 4,635,719 5.7362 -0.14%
2021-03-29 0 7.350 7.330 7.350 7.140 7.450 5,638,000 41,227,090 7.3124 5.721 5.705 5.721 5.557 5.798 7,243,954 5.6912 3.09%
2021-03-26 0 7.130 7.090 7.130 6.820 7.310 4,221,802 30,359,390 7.1911 5.549 5.518 5.549 5.308 5.689 5,424,360 5.5969 6.42%
2021-03-25 0 6.700 6.680 6.710 6.510 6.820 1,514,800 10,141,520 6.6950 5.215 5.199 5.222 5.067 5.308 1,946,283 5.2107 -0.15%
2021-03-24 0 6.710 6.700 6.710 6.570 7.100 3,554,000 23,848,420 6.7103 5.222 5.215 5.222 5.113 5.526 4,566,338 5.2227 -5.36%
2021-03-23 0 7.090 7.080 7.090 6.550 7.200 3,894,000 26,679,580 6.8515 5.518 5.510 5.518 5.098 5.604 5,003,185 5.3325 3.96%
2021-03-22 0 6.820 6.820 6.850 6.820 7.020 1,674,000 11,523,590 6.8839 5.308 5.308 5.331 5.308 5.464 2,150,830 5.3577 -1.87%
2021-03-19 0 6.950 6.930 6.950 6.760 6.970 3,091,831 21,277,945 6.8820 5.409 5.394 5.409 5.261 5.425 3,972,522 5.3563 -0.57%
2021-03-18 0 6.990 6.950 6.990 6.900 7.110 2,988,260 20,980,710 7.0210 5.440 5.409 5.440 5.370 5.534 3,839,450 5.4645 0.72%
2021-03-17 0 6.940 6.900 6.940 6.700 6.970 3,173,110 21,874,741 6.8938 5.401 5.370 5.401 5.215 5.425 4,076,953 5.3655 -0.43%
2021-03-16 0 6.970 6.960 6.980 6.720 6.980 2,894,000 19,899,552 6.8761 5.425 5.417 5.433 5.230 5.433 3,718,340 5.3517 3.72%
2021-03-15 0 6.720 6.690 6.720 6.610 7.000 2,452,000 16,592,750 6.7670 5.230 5.207 5.230 5.145 5.448 3,150,439 5.2668 -1.32%
2021-03-12 0 6.810 6.770 6.810 6.610 6.890 3,140,000 21,241,520 6.7648 5.300 5.269 5.300 5.145 5.363 4,034,412 5.2651 1.34%
2021-03-11 0 6.720 6.710 6.720 6.430 6.810 3,304,000 22,117,983 6.6943 5.230 5.222 5.230 5.004 5.300 4,245,127 5.2102 3.07%
2021-03-10 0 6.520 6.480 6.520 6.380 6.630 2,148,000 13,921,010 6.4809 5.075 5.043 5.075 4.966 5.160 2,759,846 5.0441 2.19%
2021-03-09 0 6.380 6.360 6.380 6.070 6.610 2,942,000 18,587,580 6.3180 4.966 4.950 4.966 4.724 5.145 3,780,013 4.9173 -0.62%
2021-03-08 0 6.420 6.390 6.430 6.280 6.740 3,186,000 20,524,620 6.4421 4.997 4.973 5.004 4.888 5.246 4,093,515 5.0139 -4.32%
2021-03-05 0 6.710 6.690 6.710 6.390 6.830 2,672,000 17,595,880 6.5853 5.222 5.207 5.222 4.973 5.316 3,433,105 5.1254 -1.47%
2021-03-04 0 6.810 6.800 6.810 6.800 7.390 3,284,000 22,809,260 6.9456 5.300 5.292 5.300 5.292 5.752 4,219,430 5.4058 -7.85%
2021-03-03 0 7.390 7.370 7.390 7.190 7.450 3,718,000 27,051,860 7.2759 5.752 5.736 5.752 5.596 5.798 4,777,052 5.6629 2.07%
2021-03-02 0 7.240 7.240 7.270 7.120 7.380 5,550,000 40,378,450 7.2754 5.635 5.635 5.658 5.542 5.744 7,130,888 5.6625 -0.55%
2021-03-01 0 7.280 7.260 7.280 7.100 7.350 2,852,000 20,642,040 7.2377 5.666 5.650 5.666 5.526 5.721 3,664,377 5.6332 4.60%
2021-02-26 0 6.960 6.960 7.010 6.910 7.270 3,348,000 23,605,510 7.0506 5.417 5.417 5.456 5.378 5.658 4,301,660 5.4875 -6.20%
2021-02-25 0 7.420 7.420 7.440 7.270 7.600 2,748,000 20,494,040 7.4578 5.775 5.775 5.791 5.658 5.915 3,530,753 5.8044 1.37%
2021-02-24 0 7.320 7.310 7.320 7.200 7.800 2,704,000 19,997,364 7.3955 5.697 5.689 5.697 5.604 6.071 3,474,220 5.7559 -6.15%
2021-02-23 0 7.800 7.780 7.810 7.530 8.010 3,048,890 23,954,084 7.8567 6.071 6.055 6.079 5.861 6.234 3,917,350 6.1149 -2.01%
2021-02-22 0 7.960 7.910 7.960 7.890 8.500 2,578,400 21,075,152 8.1737 6.195 6.156 6.195 6.141 6.616 3,312,843 6.3617 -6.35%
2021-02-19 0 8.500 8.450 8.500 8.240 8.600 3,097,294 26,145,116 8.4413 6.616 6.577 6.616 6.413 6.693 3,979,542 6.5699 -0.82%
2021-02-18 0 8.570 8.570 8.600 8.520 8.900 3,779,200 32,872,851 8.6984 6.670 6.670 6.693 6.631 6.927 4,855,685 6.7700 -1.95%
2021-02-17 0 8.740 8.730 8.740 8.560 8.950 3,218,000 27,988,234 8.6974 6.802 6.795 6.802 6.662 6.966 4,134,630 6.7692 -1.80%
2021-02-16 0 8.900 8.890 8.900 8.700 8.970 3,561,400 31,591,882 8.8706 6.927 6.919 6.927 6.771 6.981 4,575,846 6.9041 3.49%
2021-02-11 0 8.600 8.600 8.620 8.400 8.800 2,014,000 17,314,010 8.5968 6.693 6.693 6.709 6.538 6.849 2,587,677 6.6909 0.35%
2021-02-10 0 8.570 8.550 8.590 8.100 8.700 4,971,200 42,447,860 8.5388 6.670 6.655 6.686 6.304 6.771 6,387,220 6.6457 5.41%
2021-02-09 0 8.130 8.130 8.140 7.450 8.180 6,389,200 50,639,606 7.9258 6.328 6.328 6.335 5.798 6.367 8,209,129 6.1687 9.13%
2021-02-08 0 7.450 7.440 7.450 7.210 7.550 3,796,000 28,268,300 7.4469 5.798 5.791 5.798 5.612 5.876 4,877,270 5.7959 2.76%
2021-02-05 0 7.250 7.210 7.250 7.180 7.680 2,872,000 20,991,860 7.3091 5.643 5.612 5.643 5.588 5.977 3,690,074 5.6887 0.69%
2021-02-04 0 7.200 7.200 7.220 7.130 7.400 3,705,000 26,832,290 7.2422 5.604 5.604 5.619 5.549 5.759 4,760,349 5.6366 0.00%
2021-02-03 0 7.200 7.200 7.210 6.880 7.250 3,708,000 26,416,740 7.1243 5.604 5.604 5.612 5.355 5.643 4,764,204 5.5448 3.75%
2021-02-02 0 6.940 6.940 6.980 6.720 7.100 3,292,000 22,809,900 6.9289 5.401 5.401 5.433 5.230 5.526 4,229,709 5.3928 0.58%
2021-02-01 0 6.900 6.850 6.900 6.640 6.960 3,804,400 26,029,672 6.8420 5.370 5.331 5.370 5.168 5.417 4,888,063 5.3252 1.77%
2021-01-29 0 6.780 6.750 6.780 6.640 6.920 3,716,000 25,131,200 6.7630 5.277 5.254 5.277 5.168 5.386 4,774,483 5.2636 2.11%
2021-01-28 0 6.640 6.610 6.640 6.600 7.190 4,128,000 27,666,450 6.7021 5.168 5.145 5.168 5.137 5.596 5,303,839 5.2163 -4.60%
2021-01-27 0 6.960 6.930 6.970 6.620 7.180 4,690,000 32,352,260 6.8981 5.417 5.394 5.425 5.152 5.588 6,025,921 5.3688 0.87%
2021-01-26 0 6.900 6.900 6.920 6.850 7.250 4,292,000 29,882,120 6.9623 5.370 5.370 5.386 5.331 5.643 5,514,553 5.4188 -3.50%
2021-01-25 0 7.150 7.130 7.160 7.010 7.240 3,925,000 27,992,608 7.1319 5.565 5.549 5.573 5.456 5.635 5,043,015 5.5508 0.14%
2021-01-22 0 7.140 7.140 7.150 7.020 7.960 4,346,000 31,623,480 7.2765 5.557 5.557 5.565 5.464 6.195 5,583,935 5.6633 -7.51%
2021-01-21 0 7.720 7.700 7.730 7.300 7.780 4,648,400 35,405,920 7.6168 6.009 5.993 6.016 5.682 6.055 5,972,472 5.9282 5.75%
2021-01-20 0 7.300 7.280 7.300 7.070 7.310 4,382,225 31,676,742 7.2285 5.682 5.666 5.682 5.503 5.689 5,630,478 5.6259 2.24%
2021-01-19 0 7.140 7.090 7.140 7.060 7.450 3,178,000 22,766,000 7.1636 5.557 5.518 5.557 5.495 5.798 4,083,236 5.5755 -1.92%
2021-01-18 0 7.280 7.280 7.290 7.070 7.380 3,055,200 22,221,452 7.2733 5.666 5.666 5.674 5.503 5.744 3,925,457 5.6609 2.82%
2021-01-15 0 7.080 7.080 7.100 6.920 7.200 3,034,000 21,428,620 7.0628 5.510 5.510 5.526 5.386 5.604 3,898,219 5.4970 -0.98%
2021-01-14 0 7.150 7.150 7.170 7.100 7.500 3,540,400 25,425,332 7.1815 5.565 5.565 5.580 5.526 5.837 4,548,864 5.5894 -3.90%
2021-01-13 0 7.440 7.410 7.440 7.300 7.600 3,550,000 26,376,990 7.4301 5.791 5.767 5.791 5.682 5.915 4,561,198 5.7829 0.54%
2021-01-12 0 7.400 7.400 7.410 6.880 7.480 4,894,000 35,641,130 7.2826 5.759 5.759 5.767 5.355 5.822 6,288,030 5.6681 7.56%
2021-01-11 0 6.880 6.870 6.880 6.840 7.150 3,040,000 21,298,920 7.0062 5.355 5.347 5.355 5.324 5.565 3,905,928 5.4530 -2.55%
2021-01-08 0 7.060 7.020 7.070 6.750 7.090 2,979,000 20,801,610 6.9827 5.495 5.464 5.503 5.254 5.518 3,827,552 5.4347 1.58%
2021-01-07 0 6.950 6.930 6.950 6.830 7.200 3,322,000 23,255,360 7.0004 5.409 5.394 5.409 5.316 5.604 4,268,254 5.4484 -3.47%
2021-01-06 0 7.200 7.190 7.200 7.050 7.290 3,377,600 24,266,256 7.1845 5.604 5.596 5.604 5.487 5.674 4,339,691 5.5917 2.13%
2021-01-05 0 7.050 7.040 7.050 6.830 7.100 4,377,000 30,532,340 6.9756 5.487 5.479 5.487 5.316 5.526 5,623,765 5.4292 2.92%
2021-01-04 0 6.850 6.820 6.850 6.380 6.850 5,810,000 38,760,400 6.6713 5.331 5.308 5.331 4.966 5.331 7,464,947 5.1923 7.70%
2020-12-31 0 6.360 6.360 6.430 6.330 6.530 1,824,000 11,642,360 6.3829 4.950 4.950 5.004 4.927 5.082 2,343,557 4.9678 -1.40%
2020-12-30 0 6.450 6.450 6.470 6.370 6.570 2,778,000 18,000,020 6.4795 5.020 5.020 5.036 4.958 5.113 3,569,298 5.0430 1.42%
2020-12-29 0 6.360 6.350 6.360 6.220 6.390 2,395,455 15,137,814 6.3194 4.950 4.942 4.950 4.841 4.973 3,077,787 4.9184 1.44%
2020-12-28 0 6.270 6.250 6.270 6.220 6.470 2,296,800 14,461,372 6.2963 4.880 4.864 4.880 4.841 5.036 2,951,031 4.9004 -3.09%
2020-12-24 0 6.470 6.450 6.470 6.410 6.560 1,722,000 11,195,540 6.5015 5.036 5.020 5.036 4.989 5.106 2,212,502 5.0601 1.09%
2020-12-23 0 6.400 6.400 6.470 6.330 6.500 2,186,800 14,042,762 6.4216 4.981 4.981 5.036 4.927 5.059 2,809,698 4.9980 0.47%
2020-12-22 0 6.370 6.300 6.400 6.300 6.590 4,765,000 30,992,800 6.5043 4.958 4.903 4.981 4.903 5.129 6,122,285 5.0623 -2.30%
2020-12-21 0 6.520 6.440 6.520 6.250 6.530 3,116,000 19,974,340 6.4103 5.075 5.012 5.075 4.864 5.082 4,003,576 4.9891 4.32%
2020-12-18 0 6.250 6.250 6.260 6.200 6.580 3,811,163 24,314,675 6.3799 4.864 4.864 4.872 4.825 5.121 4,896,752 4.9655 -4.43%
2020-12-17 0 6.540 6.530 6.540 6.450 6.630 3,314,000 21,610,940 6.5211 5.090 5.082 5.090 5.020 5.160 4,257,975 5.0754 1.08%
2020-12-16 0 6.470 6.460 6.490 6.450 6.570 2,454,525 15,967,032 6.5051 5.036 5.028 5.051 5.020 5.113 3,153,683 5.0630 -0.31%
2020-12-15 0 6.490 6.450 6.490 6.410 6.570 3,292,000 21,314,680 6.4747 5.051 5.020 5.051 4.989 5.113 4,229,709 5.0393 0.31%
2020-12-14 0 6.470 6.470 6.520 6.380 6.580 2,098,000 13,629,180 6.4963 5.036 5.036 5.075 4.966 5.121 2,695,604 5.0561 0.15%
2020-12-11 0 6.460 6.460 6.500 6.350 6.500 2,080,000 13,368,860 6.4273 5.028 5.028 5.059 4.942 5.059 2,672,477 5.0024 2.05%
2020-12-10 0 6.330 6.290 6.330 6.280 6.490 2,350,400 14,995,200 6.3799 4.927 4.896 4.927 4.888 5.051 3,019,899 4.9655 -3.80%
2020-12-09 0 6.580 6.510 6.580 6.500 7.040 4,166,800 27,822,556 6.6772 5.121 5.067 5.121 5.059 5.479 5,353,691 5.1969 -2.37%
2020-12-08 0 6.740 6.730 6.740 6.660 6.800 3,706,000 24,946,860 6.7315 5.246 5.238 5.246 5.184 5.292 4,761,634 5.2391 0.60%
2020-12-07 0 6.700 6.690 6.700 6.320 6.780 4,844,612 31,851,694 6.5747 5.215 5.207 5.215 4.919 5.277 6,224,574 5.1171 1.52%
2020-12-04 0 6.600 6.570 6.600 6.510 6.670 4,690,000 30,792,240 6.5655 5.137 5.113 5.137 5.067 5.191 6,025,921 5.1100 -1.05%
2020-12-03 0 6.670 6.670 6.700 6.570 6.800 4,830,000 32,288,476 6.6850 5.191 5.191 5.215 5.113 5.292 6,205,800 5.2030 -0.45%
2020-12-02 0 6.700 6.680 6.700 6.620 6.850 4,640,000 31,176,080 6.7190 5.215 5.199 5.215 5.152 5.331 5,961,679 5.2294 0.45%
2020-12-01 0 6.670 6.660 6.670 6.520 6.730 4,982,000 33,168,040 6.6576 5.191 5.184 5.191 5.075 5.238 6,401,096 5.1816 2.30%
2020-11-30 0 6.520 6.520 6.650 6.520 6.810 5,579,000 37,330,778 6.6913 5.075 5.075 5.176 5.075 5.300 7,168,148 5.2079 -4.12%
2020-11-27 0 6.800 6.790 6.800 6.510 6.820 6,290,600 42,211,446 6.7102 5.292 5.285 5.292 5.067 5.308 8,082,444 5.2226 4.62%
2020-11-26 0 6.500 6.480 6.500 6.260 6.590 4,908,000 31,816,120 6.4825 5.059 5.043 5.059 4.872 5.129 6,306,017 5.0454 1.25%
2020-11-25 0 6.420 6.390 6.440 6.220 6.690 8,654,000 56,043,140 6.4760 4.997 4.973 5.012 4.841 5.207 11,119,045 5.0403 2.56%
2020-11-24 0 6.260 6.260 6.270 5.750 6.480 10,254,000 62,829,580 6.1273 4.872 4.872 4.880 4.475 5.043 13,174,797 4.7689 10.02%
2020-11-23 0 5.690 5.660 5.700 5.640 5.750 4,466,000 25,445,780 5.6977 4.429 4.405 4.436 4.390 4.475 5,738,116 4.4345 -0.35%
2020-11-20 0 5.710 5.680 5.720 5.400 5.710 3,850,000 21,578,440 5.6048 4.444 4.421 4.452 4.203 4.444 4,946,652 4.3622 5.74%
2020-11-19 0 5.400 5.400 5.460 5.380 5.540 1,592,459 8,671,624 5.4454 4.203 4.203 4.250 4.187 4.312 2,046,062 4.2382 -2.70%
2020-11-18 0 5.550 5.540 5.550 5.450 5.810 2,052,000 11,476,320 5.5927 4.320 4.312 4.320 4.242 4.522 2,636,501 4.3529 -2.63%
2020-11-17 0 5.700 5.680 5.710 5.600 5.800 1,298,000 7,372,520 5.6799 4.436 4.421 4.444 4.359 4.514 1,667,728 4.4207 -1.72%
2020-11-16 0 5.800 5.780 5.800 5.580 5.900 2,092,000 12,046,040 5.7581 4.514 4.499 4.514 4.343 4.592 2,687,895 4.4816 5.07%
2020-11-13 0 5.520 5.500 5.520 5.390 5.600 3,572,000 19,456,680 5.4470 4.296 4.281 4.296 4.195 4.359 4,589,465 4.2394 -0.72%
2020-11-12 0 5.560 5.560 5.630 5.490 5.690 2,788,000 15,559,480 5.5809 4.327 4.327 4.382 4.273 4.429 3,582,147 4.3436 0.18%
2020-11-11 0 5.550 5.530 5.550 5.220 5.550 2,680,000 14,522,460 5.4188 4.320 4.304 4.320 4.063 4.320 3,443,384 4.2175 3.16%
2020-11-10 0 5.380 5.380 5.390 5.240 5.540 1,740,000 9,443,300 5.4272 4.187 4.187 4.195 4.078 4.312 2,235,630 4.2240 -3.06%
2020-11-09 0 5.550 5.540 5.550 5.280 5.720 2,346,000 13,090,140 5.5798 4.320 4.312 4.320 4.109 4.452 3,014,245 4.3428 5.11%
2020-11-06 0 5.280 5.280 5.320 5.040 5.440 2,462,000 12,911,940 5.2445 4.109 4.109 4.141 3.923 4.234 3,163,287 4.0818 3.33%
2020-11-05 0 5.110 5.110 5.120 5.010 5.170 1,422,000 7,275,380 5.1163 3.977 3.977 3.985 3.899 4.024 1,827,049 3.9820 2.20%
2020-11-04 0 5.000 5.000 5.010 4.710 5.000 2,124,000 10,287,600 4.8435 3.892 3.892 3.899 3.666 3.892 2,729,010 3.7697 4.17%
2020-11-03 0 4.800 4.800 4.830 4.710 4.840 1,932,000 9,268,060 4.7971 3.736 3.736 3.759 3.666 3.767 2,482,320 3.7336 0.63%
2020-11-02 0 4.770 4.750 4.770 4.730 4.870 1,548,000 7,395,060 4.7772 3.713 3.697 3.713 3.681 3.790 1,988,939 3.7181 -1.65%
2020-10-30 0 4.850 4.830 4.850 4.660 4.930 2,112,000 10,172,320 4.8164 3.775 3.759 3.775 3.627 3.837 2,713,592 3.7487 0.41%
2020-10-29 0 4.830 4.810 4.840 4.760 5.020 2,066,000 10,090,700 4.8842 3.759 3.744 3.767 3.705 3.907 2,654,489 3.8014 -4.73%
2020-10-28 0 5.070 5.060 5.070 4.810 5.190 1,498,000 7,465,260 4.9835 3.946 3.938 3.946 3.744 4.039 1,924,697 3.8787 0.00%
2020-10-27 0 5.070 5.040 5.070 5.000 5.170 1,898,000 9,641,080 5.0796 3.946 3.923 3.946 3.892 4.024 2,438,635 3.9535 -0.39%
2020-10-23 0 5.090 5.090 5.130 5.050 5.300 1,514,000 7,839,717 5.1781 3.962 3.962 3.993 3.930 4.125 1,945,255 4.0302 -3.05%
2020-10-22 0 5.250 5.200 5.250 5.130 5.330 1,564,000 8,179,980 5.2302 4.086 4.047 4.086 3.993 4.148 2,009,497 4.0707 -0.38%
2020-10-21 0 5.270 5.260 5.270 5.150 5.330 1,637,980 8,568,155 5.2309 4.102 4.094 4.102 4.008 4.148 2,104,550 4.0713 2.13%
2020-10-20 0 5.160 5.150 5.160 5.000 5.230 1,716,000 8,750,160 5.0992 4.016 4.008 4.016 3.892 4.071 2,204,793 3.9687 -0.19%
2020-10-19 0 5.170 5.170 5.180 5.170 5.340 1,328,000 6,975,650 5.2527 4.024 4.024 4.032 4.024 4.156 1,706,274 4.0882 -2.08%
2020-10-16 0 5.280 5.260 5.280 5.220 5.400 1,845,720 9,813,271 5.3168 4.109 4.094 4.109 4.063 4.203 2,371,463 4.1381 0.76%
2020-10-15 0 5.240 5.220 5.240 4.980 5.250 2,846,000 14,633,680 5.1418 4.078 4.063 4.078 3.876 4.086 3,656,668 4.0019 2.14%
2020-10-14 0 5.130 5.130 5.150 5.120 5.400 2,570,000 13,573,340 5.2815 3.993 3.993 4.008 3.985 4.203 3,302,051 4.1106 -4.47%
2020-10-12 0 5.370 5.360 5.390 5.340 5.500 1,120,000 6,072,760 5.4221 4.179 4.172 4.195 4.156 4.281 1,439,026 4.2200 0.94%
2020-10-09 0 5.320 5.320 5.340 5.300 5.590 1,912,000 10,319,760 5.3974 4.141 4.141 4.156 4.125 4.351 2,456,623 4.2008 -3.97%
2020-10-08 0 5.540 5.540 5.550 5.190 5.570 2,475,200 13,401,112 5.4142 4.312 4.312 4.320 4.039 4.335 3,180,247 4.2139 6.74%
2020-10-07 0 5.190 5.190 5.250 5.150 5.320 1,604,000 8,368,960 5.2176 4.039 4.039 4.086 4.008 4.141 2,060,891 4.0608 -2.44%
2020-10-06 0 5.320 5.270 5.330 5.020 5.350 1,622,248 8,541,294 5.2651 4.141 4.102 4.148 3.907 4.164 2,084,337 4.0978 3.30%
2020-10-05 0 5.150 5.100 5.150 4.970 5.230 1,626,000 8,278,860 5.0915 4.008 3.969 4.008 3.868 4.071 2,089,157 3.9628 0.00%
2020-09-30 0 5.150 5.140 5.150 5.070 5.240 1,670,000 8,589,140 5.1432 4.008 4.000 4.008 3.946 4.078 2,145,691 4.0030 0.98%
2020-09-29 0 5.100 5.080 5.100 5.010 5.260 1,736,000 8,847,694 5.0966 3.969 3.954 3.969 3.899 4.094 2,230,490 3.9667 -0.39%
2020-09-28 0 5.120 5.120 5.130 5.090 5.400 1,102,000 5,705,270 5.1772 3.985 3.985 3.993 3.962 4.203 1,415,899 4.0294 -1.92%
2020-09-25 0 5.220 5.210 5.220 5.110 5.430 1,998,000 10,517,360 5.2639 4.063 4.055 4.063 3.977 4.226 2,567,120 4.0969 -0.38%
2020-09-24 0 5.240 5.240 5.260 5.160 5.480 1,931,200 10,133,536 5.2473 4.078 4.078 4.094 4.016 4.265 2,481,292 4.0840 -4.38%
2020-09-23 0 5.480 5.480 5.500 5.420 5.760 2,778,000 15,298,600 5.5071 4.265 4.265 4.281 4.218 4.483 3,569,298 4.2862 -4.20%
2020-09-22 0 5.720 5.720 5.740 5.580 5.810 2,402,000 13,779,400 5.7366 4.452 4.452 4.467 4.343 4.522 3,086,197 4.4648 -0.17%
2020-09-21 0 5.730 5.710 5.730 5.450 5.940 3,924,000 22,201,840 5.6580 4.460 4.444 4.460 4.242 4.623 5,041,730 4.4036 -3.05%
2020-09-18 0 5.910 5.910 5.940 5.640 6.100 6,552,693 38,603,208 5.8912 4.600 4.600 4.623 4.390 4.748 8,419,192 4.5851 1.03%
2020-09-17 0 5.850 5.830 5.850 5.540 5.860 5,288,400 30,184,204 5.7076 4.553 4.538 4.553 4.312 4.561 6,794,772 4.4423 5.79%
2020-09-16 0 5.530 5.510 5.530 5.300 5.540 3,706,382 20,134,497 5.4324 4.304 4.288 4.304 4.125 4.312 4,762,125 4.2280 4.34%
2020-09-15 0 5.300 5.280 5.300 5.030 5.330 2,814,532 14,795,105 5.2567 4.125 4.109 4.125 3.915 4.148 3,616,236 4.0913 2.32%
2020-09-14 0 5.180 5.180 5.230 4.980 5.270 5,543,468 28,685,694 5.1747 4.032 4.032 4.071 3.876 4.102 7,122,495 4.0275 3.60%
2020-09-11 0 5.000 4.990 5.000 4.910 5.040 1,698,000 8,481,260 4.9949 3.892 3.884 3.892 3.821 3.923 2,181,666 3.8875 0.20%
2020-09-10 0 4.990 4.990 5.000 4.980 5.080 1,778,890 8,904,652 5.0057 3.884 3.884 3.892 3.876 3.954 2,285,597 3.8960 0.60%
2020-09-09 0 4.960 4.950 4.960 4.820 5.000 1,779,200 8,818,468 4.9564 3.860 3.853 3.860 3.751 3.892 2,285,996 3.8576 0.20%
2020-09-08 0 4.950 4.910 4.990 4.790 5.000 1,852,000 9,023,220 4.8721 3.853 3.821 3.884 3.728 3.892 2,379,532 3.7920 1.64%
2020-09-07 0 4.870 4.850 4.900 4.700 5.190 2,194,000 10,743,060 4.8966 3.790 3.775 3.814 3.658 4.039 2,818,949 3.8110 0.83%
2020-09-04 0 4.830 4.830 4.870 4.730 4.950 1,828,800 8,790,044 4.8065 3.759 3.759 3.790 3.681 3.853 2,349,724 3.7409 -2.42%
2020-09-03 0 4.950 4.940 4.950 4.610 5.000 2,474,000 12,027,900 4.8617 3.853 3.845 3.853 3.588 3.892 3,178,706 3.7839 3.56%
2020-09-02 0 4.780 4.770 4.780 4.200 4.780 3,840,400 17,573,808 4.5760 3.720 3.713 3.720 3.269 3.720 4,934,317 3.5615 11.16%
2020-09-01 0 4.300 4.290 4.300 4.270 4.350 1,480,000 6,407,180 4.3292 3.347 3.339 3.347 3.323 3.386 1,901,570 3.3694 -1.60%
2020-08-31 0 4.370 4.340 4.370 4.290 4.420 1,398,000 6,112,880 4.3726 3.401 3.378 3.401 3.339 3.440 1,796,213 3.4032 -0.68%
2020-08-28 0 4.400 4.350 4.400 4.350 4.480 1,150,000 5,058,090 4.3983 3.425 3.386 3.425 3.386 3.487 1,477,571 3.4232 0.69%
2020-08-27 0 4.370 4.330 4.370 4.310 4.500 1,018,000 4,449,080 4.3704 3.401 3.370 3.401 3.354 3.502 1,307,972 3.4015 -1.58%
2020-08-26 0 4.440 4.320 4.440 4.290 4.560 1,670,000 7,341,560 4.3961 3.456 3.362 3.456 3.339 3.549 2,145,691 3.4215 0.68%
2020-08-25 0 4.410 4.390 4.410 4.160 4.410 1,424,000 6,127,740 4.3032 3.432 3.417 3.432 3.238 3.432 1,829,619 3.3492 0.00%
2020-08-24 0 4.410 4.300 4.410 4.290 4.600 2,092,000 9,305,100 4.4479 3.432 3.347 3.432 3.339 3.580 2,687,895 3.4619 -2.22%
2020-08-21 0 4.510 4.450 4.520 4.400 4.560 1,652,000 7,391,900 4.4745 3.510 3.463 3.518 3.425 3.549 2,122,563 3.4825 3.44%
2020-08-20 0 4.360 4.310 4.360 4.290 4.450 1,480,000 6,423,840 4.3404 3.393 3.354 3.393 3.339 3.463 1,901,570 3.3782 -0.91%
2020-08-19 0 4.400 4.370 4.400 4.380 4.450 952,000 4,204,360 4.4163 3.425 3.401 3.425 3.409 3.463 1,223,172 3.4373 -0.90%
2020-08-18 0 4.440 4.410 4.440 4.370 4.530 1,854,000 8,239,060 4.4439 3.456 3.432 3.456 3.401 3.526 2,382,102 3.4587 0.91%
2020-08-17 0 4.400 4.400 4.440 4.380 4.560 1,556,000 6,968,210 4.4783 3.425 3.425 3.456 3.409 3.549 1,999,218 3.4855 -3.51%
2020-08-14 0 4.560 4.500 4.560 4.460 4.560 1,422,000 6,397,360 4.4988 3.549 3.502 3.549 3.471 3.549 1,827,049 3.5015 0.44%
2020-08-13 0 4.540 4.520 4.560 4.480 4.550 1,188,000 5,373,840 4.5234 3.534 3.518 3.549 3.487 3.541 1,526,395 3.5206 -0.22%
2020-08-12 0 4.550 4.550 4.560 4.450 4.580 1,877,200 8,464,848 4.5093 3.541 3.541 3.549 3.463 3.565 2,411,910 3.5096 -0.44%
2020-08-11 0 4.570 4.530 4.570 4.520 4.630 1,996,400 9,115,900 4.5662 3.557 3.526 3.557 3.518 3.604 2,565,064 3.5539 3.16%
2020-08-10 0 4.430 4.430 4.450 4.430 4.530 2,137,200 9,527,168 4.4578 3.448 3.448 3.463 3.448 3.526 2,745,970 3.4695 -1.56%
2020-08-07 0 4.500 4.430 4.500 4.350 4.510 1,875,136 8,363,321 4.4601 3.502 3.448 3.502 3.386 3.510 2,409,258 3.4713 1.58%
2020-08-06 0 4.430 4.400 4.450 4.400 4.530 1,790,000 7,949,660 4.4412 3.448 3.425 3.463 3.425 3.526 2,299,872 3.4566 0.23%
2020-08-05 0 4.420 4.370 4.430 4.300 4.480 1,920,000 8,414,200 4.3824 3.440 3.401 3.448 3.347 3.487 2,466,902 3.4108 -1.34%
2020-08-04 0 4.480 4.420 4.480 4.430 4.570 2,060,000 9,247,400 4.4890 3.487 3.440 3.487 3.448 3.557 2,646,780 3.4938 -1.54%
2020-08-03 0 4.550 4.500 4.550 4.490 4.640 3,322,000 15,032,720 4.5252 3.541 3.502 3.541 3.495 3.611 4,268,254 3.5220 -0.44%
2020-07-31 0 4.570 4.510 4.570 4.460 4.680 1,328,740 5,995,795 4.5124 3.557 3.510 3.557 3.471 3.642 1,707,224 3.5120 -0.22%
2020-07-30 0 4.580 4.500 4.580 4.510 4.680 1,704,000 7,764,420 4.5566 3.565 3.502 3.565 3.510 3.642 2,189,375 3.5464 1.78%
2020-07-29 0 4.500 4.500 4.620 4.470 4.630 952,000 4,328,200 4.5464 3.502 3.502 3.596 3.479 3.604 1,223,172 3.5385 0.00%
2020-07-28 0 4.500 4.420 4.500 4.330 4.570 2,988,000 13,188,920 4.4140 3.502 3.440 3.502 3.370 3.557 3,839,116 3.4354 2.27%
2020-07-27 0 4.400 4.390 4.400 4.390 4.570 974,000 4,356,680 4.4730 3.425 3.417 3.425 3.417 3.557 1,251,439 3.4813 -3.51%
2020-07-24 0 4.560 4.520 4.560 4.480 4.700 876,000 4,015,880 4.5843 3.549 3.518 3.549 3.487 3.658 1,125,524 3.5680 -1.72%
2020-07-23 0 4.640 4.650 4.680 4.550 4.700 2,036,400 9,411,868 4.6218 3.611 3.619 3.642 3.541 3.658 2,616,458 3.5972 0.65%
2020-07-22 0 4.610 4.560 4.610 4.370 4.720 3,046,000 14,009,300 4.5992 3.588 3.549 3.588 3.401 3.674 3,913,637 3.5796 6.96%
2020-07-21 0 4.310 4.310 4.340 4.270 4.810 3,538,000 16,066,460 4.5411 3.354 3.354 3.378 3.323 3.744 4,545,780 3.5344 -2.93%
2020-07-20 0 4.440 4.410 4.440 4.240 4.450 1,590,000 6,841,920 4.3031 3.456 3.432 3.456 3.300 3.463 2,042,903 3.3491 5.46%
2020-07-17 0 4.210 4.200 4.230 4.040 4.240 1,200,000 5,011,800 4.1765 3.277 3.269 3.292 3.144 3.300 1,541,814 3.2506 1.45%
2020-07-16 0 4.150 4.150 4.160 4.090 4.340 1,356,000 5,677,540 4.1870 3.230 3.230 3.238 3.183 3.378 1,742,249 3.2587 -4.16%
2020-07-15 0 4.330 4.330 4.360 4.210 4.420 1,354,000 5,823,280 4.3008 3.370 3.370 3.393 3.277 3.440 1,739,680 3.3473 -0.69%
2020-07-14 0 4.360 4.360 4.380 4.270 4.590 1,844,400 8,019,600 4.3481 3.393 3.393 3.409 3.323 3.572 2,369,767 3.3841 -4.60%
2020-07-13 0 4.570 4.500 4.570 4.500 4.650 1,594,000 7,251,280 4.5491 3.557 3.502 3.557 3.502 3.619 2,048,042 3.5406 1.56%
2020-07-10 0 4.500 4.480 4.500 4.450 4.710 1,302,000 6,008,620 4.6149 3.502 3.487 3.502 3.463 3.666 1,672,868 3.5918 -1.53%
2020-07-09 0 4.570 4.560 4.570 4.400 4.720 1,926,000 8,819,200 4.5790 3.557 3.549 3.557 3.425 3.674 2,474,611 3.5639 1.78%
2020-07-08 0 4.490 4.480 4.500 4.360 4.500 1,542,000 6,807,260 4.4146 3.495 3.487 3.502 3.393 3.502 1,981,230 3.4359 2.05%
2020-07-07 0 4.400 4.400 4.440 4.370 4.620 2,962,000 13,185,820 4.4517 3.425 3.425 3.456 3.401 3.596 3,805,710 3.4647 -4.14%
2020-07-06 0 4.590 4.590 4.600 4.370 4.640 12,164,000 55,341,940 4.5496 3.572 3.572 3.580 3.401 3.611 15,628,850 3.5410 3.15%
2020-07-03 0 4.450 4.440 4.450 4.300 4.550 3,089,200 13,673,884 4.4264 3.463 3.456 3.463 3.347 3.541 3,969,142 3.4450 3.49%
2020-07-02 0 4.300 4.300 4.310 4.140 4.300 9,639,000 40,668,310 4.2191 3.347 3.347 3.354 3.222 3.347 12,384,617 3.2838 2.87%
2020-06-30 0 4.180 4.150 4.180 3.960 4.290 3,948,000 16,125,940 4.0846 3.253 3.230 3.253 3.082 3.339 5,072,567 3.1790 6.63%
2020-06-29 0 3.920 3.900 3.920 3.850 3.980 1,266,000 4,950,300 3.9102 3.051 3.035 3.051 2.996 3.098 1,626,613 3.0433 -0.76%
2020-06-26 0 3.950 3.930 3.950 3.790 3.950 2,870,660 11,201,153 3.9019 3.074 3.059 3.074 2.950 3.074 3,688,352 3.0369 2.86%
2020-06-24 0 3.840 3.800 3.840 3.740 3.850 1,668,000 6,364,220 3.8155 2.989 2.958 2.989 2.911 2.996 2,143,121 2.9696 3.78%
2020-06-23 0 3.700 3.690 3.720 3.650 3.800 988,800 3,652,912 3.6943 2.880 2.872 2.895 2.841 2.958 1,270,454 2.8753 0.82%
2020-06-22 0 3.670 3.650 3.670 3.600 3.670 3,079,200 11,124,892 3.6129 2.856 2.841 2.856 2.802 2.856 3,956,294 2.8119 1.94%
2020-06-19 0 3.600 3.560 3.600 3.560 3.650 1,288,000 4,622,620 3.5890 2.802 2.771 2.802 2.771 2.841 1,654,880 2.7933 -0.28%
2020-06-18 0 3.610 3.590 3.610 3.590 3.640 2,174,000 7,855,580 3.6134 2.810 2.794 2.810 2.794 2.833 2,793,252 2.8123 0.56%
2020-06-17 0 3.590 3.560 3.590 3.540 3.640 1,547,192 5,548,819 3.5864 2.794 2.771 2.794 2.755 2.833 1,987,901 2.7913 0.84%
2020-06-16 0 3.560 3.560 3.570 3.510 3.600 2,047,000 7,317,130 3.5746 2.771 2.771 2.779 2.732 2.802 2,630,077 2.7821 1.71%
2020-06-15 0 3.500 3.440 3.500 3.360 3.510 2,162,000 7,418,100 3.4311 2.724 2.677 2.724 2.615 2.732 2,777,834 2.6705 0.00%
2020-06-12 0 3.500 3.480 3.500 3.420 3.520 5,310,800 18,498,268 3.4831 2.724 2.708 2.724 2.662 2.740 6,823,553 2.7109 2.94%
2020-06-11 0 3.400 3.400 3.430 3.350 3.530 4,512,000 15,646,680 3.4678 2.646 2.646 2.670 2.607 2.747 5,797,219 2.6990 -2.86%
2020-06-10 0 3.500 3.500 3.510 3.440 3.600 802,000 2,814,620 3.5095 2.724 2.724 2.732 2.677 2.802 1,030,445 2.7315 -3.05%
2020-06-09 0 3.610 3.570 3.610 3.550 3.620 1,652,000 5,925,880 3.5871 2.810 2.779 2.810 2.763 2.817 2,122,563 2.7919 1.69%
2020-06-08 0 3.550 3.540 3.560 3.510 3.680 870,000 3,101,000 3.5644 2.763 2.755 2.771 2.732 2.864 1,117,815 2.7742 0.28%
2020-06-05 0 3.540 3.540 3.560 3.500 3.580 1,530,360 5,434,290 3.5510 2.755 2.755 2.771 2.724 2.786 1,966,275 2.7637 -0.28%
2020-06-04 0 3.550 3.520 3.550 3.490 3.560 1,634,000 5,759,120 3.5246 2.763 2.740 2.763 2.716 2.771 2,099,436 2.7432 1.14%
2020-06-03 0 3.510 3.490 3.520 3.470 3.540 1,500,000 5,255,740 3.5038 2.732 2.716 2.740 2.701 2.755 1,927,267 2.7270 1.15%
2020-06-02 0 3.470 3.470 3.490 3.440 3.570 1,588,000 5,552,060 3.4963 2.701 2.701 2.716 2.677 2.779 2,040,333 2.7212 1.17%
2020-06-01 0 3.430 3.400 3.430 3.310 3.430 1,550,000 5,245,880 3.3844 2.670 2.646 2.670 2.576 2.670 1,991,509 2.6341 4.16%
2020-05-29 0 3.460 3.420 3.460 3.410 3.460 1,154,000 3,976,700 3.4460 2.563 2.533 2.563 2.526 2.563 1,557,904 2.5526 0.58%
2020-05-28 0 3.440 3.440 3.470 3.360 3.500 1,224,000 4,207,500 3.4375 2.548 2.548 2.570 2.489 2.593 1,652,405 2.5463 -0.29%
2020-05-27 0 3.450 3.420 3.450 3.410 3.510 1,863,338 6,473,769 3.4743 2.556 2.533 2.556 2.526 2.600 2,515,513 2.5735 -2.54%
2020-05-26 0 3.540 3.490 3.540 3.480 3.580 514,000 1,825,760 3.5521 2.622 2.585 2.622 2.578 2.652 693,902 2.6311 0.57%
2020-05-25 0 3.520 3.490 3.520 3.460 3.520 800,000 2,798,440 3.4981 2.607 2.585 2.607 2.563 2.607 1,080,003 2.5911 -0.28%
2020-05-22 0 3.530 3.510 3.540 3.500 3.550 832,000 2,924,180 3.5146 2.615 2.600 2.622 2.593 2.630 1,123,203 2.6034 0.86%
2020-05-21 0 3.500 3.500 3.530 3.500 3.600 668,000 2,367,140 3.5436 2.593 2.593 2.615 2.593 2.667 901,803 2.6249 -1.41%
2020-05-20 0 3.550 3.550 3.590 3.550 3.610 875,872 3,146,619 3.5926 2.630 2.630 2.659 2.630 2.674 1,182,430 2.6611 -1.39%
2020-05-19 0 3.600 3.570 3.600 3.490 3.610 1,492,781 5,323,341 3.5661 2.667 2.644 2.667 2.585 2.674 2,015,260 2.6415 1.98%
2020-05-18 0 3.530 3.500 3.530 3.490 3.630 1,596,000 5,612,900 3.5169 2.615 2.593 2.615 2.585 2.689 2,154,606 2.6051 -1.12%
2020-05-15 0 3.570 3.550 3.570 3.500 3.710 828,000 2,937,580 3.5478 2.644 2.630 2.644 2.593 2.748 1,117,803 2.6280 -0.83%
2020-05-14 0 3.600 3.590 3.600 3.500 3.610 1,554,466 5,567,088 3.5814 2.667 2.659 2.667 2.593 2.674 2,098,535 2.6528 1.12%
2020-05-13 0 3.560 3.560 3.600 3.560 3.970 2,910,000 10,877,340 3.7379 2.637 2.637 2.667 2.637 2.941 3,928,511 2.7688 -8.25%
2020-05-12 0 3.880 3.870 3.880 3.640 3.930 3,242,000 12,263,700 3.7828 2.874 2.867 2.874 2.696 2.911 4,376,712 2.8020 4.86%
2020-05-11 0 3.700 3.690 3.710 3.590 3.710 2,070,000 7,478,540 3.6128 2.741 2.733 2.748 2.659 2.748 2,794,508 2.6762 2.78%
2020-05-08 0 3.600 3.590 3.600 3.570 3.620 1,637,200 5,893,920 3.6000 2.667 2.659 2.667 2.644 2.681 2,210,226 2.6667 0.28%
2020-05-07 0 3.590 3.590 3.600 3.550 3.600 1,780,000 6,358,980 3.5725 2.659 2.659 2.667 2.630 2.667 2,403,007 2.6463 0.56%
2020-05-06 0 3.570 3.560 3.570 3.550 3.640 3,352,000 11,978,360 3.5735 2.644 2.637 2.644 2.630 2.696 4,525,213 2.6470 -1.38%
2020-05-05 0 3.620 3.610 3.620 3.530 3.620 4,934,000 17,611,670 3.5695 2.681 2.674 2.681 2.615 2.681 6,660,919 2.6440 1.40%
2020-05-04 0 3.570 3.570 3.580 3.450 3.600 1,062,000 3,774,260 3.5539 2.644 2.644 2.652 2.556 2.667 1,433,704 2.6325 -0.83%
2020-04-29 0 3.600 3.590 3.600 3.540 3.740 2,800,000 10,059,220 3.5926 2.667 2.659 2.667 2.622 2.770 3,780,011 2.6612 0.84%
2020-04-28 0 3.570 3.570 3.580 3.560 3.640 2,044,000 7,319,840 3.5811 2.644 2.644 2.652 2.637 2.696 2,759,408 2.6527 -0.83%
2020-04-27 0 3.600 3.600 3.610 3.550 3.600 1,062,000 3,783,920 3.5630 2.667 2.667 2.674 2.630 2.667 1,433,704 2.6393 1.98%
2020-04-24 0 3.530 3.510 3.530 3.400 3.570 694,000 2,415,180 3.4801 2.615 2.600 2.615 2.519 2.644 936,903 2.5778 -0.56%
2020-04-23 0 3.550 3.550 3.560 3.530 3.630 394,000 1,402,480 3.5596 2.630 2.630 2.637 2.615 2.689 531,901 2.6367 -1.39%
2020-04-22 0 3.600 3.560 3.600 3.540 3.610 2,632,000 9,351,240 3.5529 2.667 2.637 2.667 2.622 2.674 3,553,210 2.6318 -0.28%
2020-04-21 0 3.610 3.610 3.630 3.560 3.620 1,650,000 5,933,280 3.5959 2.674 2.674 2.689 2.637 2.681 2,227,506 2.6636 0.00%
2020-04-20 0 3.610 3.610 3.630 3.580 3.650 752,000 2,723,280 3.6214 2.674 2.674 2.689 2.652 2.704 1,015,203 2.6825 -0.28%
2020-04-17 0 3.620 3.600 3.620 3.580 3.640 844,000 3,046,340 3.6094 2.681 2.667 2.681 2.652 2.696 1,139,403 2.6736 0.56%
2020-04-16 0 3.600 3.580 3.600 3.520 3.610 362,000 1,284,800 3.5492 2.667 2.652 2.667 2.607 2.674 488,701 2.6290 0.00%
2020-04-15 0 3.600 3.580 3.600 3.580 3.660 1,627,674 5,907,206 3.6292 2.667 2.652 2.667 2.652 2.711 2,197,366 2.6883 0.00%
2020-04-14 0 3.600 3.580 3.600 3.580 3.630 1,482,000 5,321,060 3.5905 2.667 2.652 2.667 2.652 2.689 2,000,706 2.6596 0.56%
2020-04-09 0 3.580 3.580 3.590 3.550 3.610 1,520,000 5,433,200 3.5745 2.652 2.652 2.659 2.630 2.674 2,052,006 2.6478 0.28%
2020-04-08 0 3.570 3.550 3.600 3.540 3.650 778,463 2,791,703 3.5862 2.644 2.630 2.667 2.622 2.704 1,050,928 2.6564 -2.19%
2020-04-07 0 3.650 3.650 3.660 3.650 3.720 1,750,000 6,444,820 3.6828 2.704 2.704 2.711 2.704 2.756 2,362,507 2.7280 1.39%
2020-04-06 0 3.600 3.590 3.600 3.520 3.640 1,661,064 5,984,272 3.6027 2.667 2.659 2.667 2.607 2.696 2,242,443 2.6686 1.41%
2020-04-03 0 3.550 3.540 3.590 3.530 3.620 1,598,000 5,679,340 3.5540 2.630 2.622 2.659 2.615 2.681 2,157,306 2.6326 0.85%
2020-04-02 0 3.520 3.520 3.550 3.470 3.660 8,522,000 30,509,400 3.5801 2.607 2.607 2.630 2.570 2.711 11,504,732 2.6519 -4.35%
2020-04-01 0 3.680 3.560 3.680 3.560 3.680 2,982,000 10,778,650 3.6146 2.726 2.637 2.726 2.637 2.726 4,025,711 2.6775 1.94%
2020-03-31 0 3.610 3.580 3.610 3.580 3.640 1,826,000 6,576,432 3.6016 2.674 2.652 2.674 2.652 2.696 2,465,107 2.6678 1.40%
2020-03-30 0 3.560 3.560 3.570 3.540 3.670 477,586 1,713,398 3.5876 2.637 2.637 2.644 2.622 2.719 644,743 2.6575 -1.11%
2020-03-27 0 3.600 3.570 3.600 3.560 3.720 1,076,000 3,860,400 3.5877 2.667 2.644 2.667 2.637 2.756 1,452,604 2.6576 1.12%
2020-03-26 0 3.560 3.550 3.560 3.410 3.700 1,348,800 4,832,736 3.5830 2.637 2.630 2.637 2.526 2.741 1,820,885 2.6541 1.71%
2020-03-25 0 3.500 3.490 3.500 3.260 3.500 2,990,000 10,029,860 3.3545 2.593 2.585 2.593 2.415 2.593 4,036,511 2.4848 9.37%
2020-03-24 0 3.200 3.140 3.200 3.100 3.260 820,000 2,593,580 3.1629 2.370 2.326 2.370 2.296 2.415 1,107,003 2.3429 1.27%
2020-03-23 0 3.160 3.110 3.160 3.100 3.310 2,844,069 8,955,915 3.1490 2.341 2.304 2.341 2.296 2.452 3,839,504 2.3326 -1.56%
2020-03-20 0 3.210 3.110 3.210 3.080 3.210 2,110,000 6,625,480 3.1400 2.378 2.304 2.378 2.281 2.378 2,848,508 2.3259 4.56%
2020-03-19 0 3.070 3.060 3.070 2.750 3.170 3,983,531 11,969,257 3.0047 2.274 2.267 2.274 2.037 2.348 5,377,782 2.2257 -0.65%
2020-03-18 0 3.090 3.000 3.100 3.010 3.230 1,140,197 3,571,264 3.1321 2.289 2.222 2.296 2.230 2.393 1,539,270 2.3201 -2.52%
2020-03-17 0 3.170 3.130 3.170 3.110 3.270 1,613,200 5,106,040 3.1652 2.348 2.319 2.348 2.304 2.422 2,177,826 2.3446 -1.25%
2020-03-16 0 3.210 3.200 3.210 3.160 3.340 1,528,000 4,958,500 3.2451 2.378 2.370 2.378 2.341 2.474 2,062,806 2.4038 -2.13%
2020-03-13 0 3.280 3.260 3.280 3.160 3.380 1,513,065 4,957,689 3.2766 2.430 2.415 2.430 2.341 2.504 2,042,643 2.4271 -3.53%
2020-03-12 0 3.400 3.400 3.420 3.250 3.400 2,190,000 7,257,080 3.3137 2.519 2.519 2.533 2.407 2.519 2,956,508 2.4546 0.00%
2020-03-11 0 3.400 3.400 3.420 3.290 3.480 1,808,000 6,143,120 3.3977 2.519 2.519 2.533 2.437 2.578 2,440,807 2.5168 0.00%
2020-03-10 0 3.400 3.390 3.400 3.310 3.400 1,675,330 5,643,222 3.3684 2.519 2.511 2.519 2.452 2.519 2,261,702 2.4951 0.00%
2020-03-09 0 3.400 3.370 3.400 3.270 3.500 1,724,000 5,836,520 3.3855 2.519 2.496 2.519 2.422 2.593 2,327,406 2.5077 -3.13%
2020-03-06 0 3.510 3.480 3.510 3.430 3.530 762,000 2,660,660 3.4917 2.600 2.578 2.600 2.541 2.615 1,028,703 2.5864 0.29%
2020-03-05 0 3.500 3.470 3.500 3.470 3.610 1,772,000 6,280,040 3.5440 2.593 2.570 2.593 2.570 2.674 2,392,207 2.6252 0.29%
2020-03-04 0 3.490 3.490 3.500 3.230 3.540 828,000 2,891,260 3.4919 2.585 2.585 2.593 2.393 2.622 1,117,803 2.5866 -0.29%
2020-03-03 0 3.500 3.480 3.500 3.470 3.670 2,900,000 10,176,140 3.5090 2.593 2.578 2.593 2.570 2.719 3,915,011 2.5993 -3.58%
2020-03-02 0 3.630 3.630 3.640 3.580 3.690 805,931 2,943,870 3.6528 2.689 2.689 2.696 2.652 2.733 1,088,010 2.7057 -1.89%
2020-02-28 0 3.700 3.700 3.720 3.560 3.700 1,738,000 6,296,360 3.6228 2.741 2.741 2.756 2.637 2.741 2,346,307 2.6835 0.54%
2020-02-27 0 3.680 3.650 3.700 3.620 3.720 984,000 3,616,200 3.6750 2.726 2.704 2.741 2.681 2.756 1,328,404 2.7222 0.00%
2020-02-26 0 3.680 3.640 3.680 3.640 3.690 1,078,000 3,956,220 3.6700 2.726 2.696 2.726 2.696 2.733 1,455,304 2.7185 -0.54%
2020-02-25 0 3.700 3.680 3.720 3.660 3.720 896,000 3,314,440 3.6992 2.741 2.726 2.756 2.711 2.756 1,209,603 2.7401 -0.54%
2020-02-24 0 3.720 3.680 3.720 3.640 3.720 504,000 1,854,980 3.6805 2.756 2.726 2.756 2.696 2.756 680,402 2.7263 -0.27%
2020-02-21 0 3.730 3.690 3.730 3.690 3.750 604,000 2,244,620 3.7163 2.763 2.733 2.763 2.733 2.778 815,402 2.7528 0.00%
2020-02-20 0 3.730 3.700 3.730 3.660 3.780 1,480,000 5,488,580 3.7085 2.763 2.741 2.763 2.711 2.800 1,998,006 2.7470 -0.80%
2020-02-19 0 3.760 3.740 3.760 3.730 3.780 594,000 2,231,540 3.7568 2.785 2.770 2.785 2.763 2.800 801,902 2.7828 -0.53%
2020-02-18 0 3.780 3.730 3.780 3.720 3.790 870,000 3,269,400 3.7579 2.800 2.763 2.800 2.756 2.807 1,174,503 2.7836 0.53%
2020-02-17 0 3.760 3.730 3.760 3.680 3.850 1,498,000 5,595,780 3.7355 2.785 2.763 2.785 2.726 2.852 2,022,306 2.7670 -0.27%
2020-02-14 0 3.770 3.750 3.770 3.750 3.850 1,494,800 5,645,172 3.7765 2.793 2.778 2.793 2.778 2.852 2,017,986 2.7974 1.62%
2020-02-13 0 3.710 3.700 3.710 3.690 3.820 1,558,000 5,851,980 3.7561 2.748 2.741 2.748 2.733 2.830 2,103,306 2.7823 -0.80%
2020-02-12 0 3.740 3.720 3.740 3.630 3.740 1,800,000 6,656,020 3.6978 2.770 2.756 2.770 2.689 2.770 2,430,007 2.7391 1.08%
2020-02-11 0 3.700 3.640 3.700 3.610 3.750 1,550,000 5,712,660 3.6856 2.741 2.696 2.741 2.674 2.778 2,092,506 2.7301 -0.27%
2020-02-10 0 3.710 3.710 3.730 3.680 3.730 772,000 2,868,100 3.7152 2.748 2.748 2.763 2.726 2.763 1,042,203 2.7520 0.27%
2020-02-07 0 3.700 3.690 3.700 3.650 3.760 1,628,000 6,041,100 3.7107 2.741 2.733 2.741 2.704 2.785 2,197,806 2.7487 0.00%
2020-02-06 0 3.700 3.690 3.700 3.610 3.700 1,474,000 5,402,800 3.6654 2.741 2.733 2.741 2.674 2.741 1,989,906 2.7151 0.00%
2020-02-05 0 3.700 3.680 3.700 3.690 3.780 1,558,000 5,810,706 3.7296 2.741 2.726 2.741 2.733 2.800 2,103,306 2.7627 0.00%
2020-02-04 0 3.700 3.660 3.700 3.660 3.760 1,611,444 5,938,941 3.6855 2.741 2.711 2.741 2.711 2.785 2,175,455 2.7300 -0.27%
2020-02-03 0 3.710 3.690 3.730 3.560 3.800 1,506,000 5,573,260 3.7007 2.748 2.733 2.763 2.637 2.815 2,033,106 2.7413 -1.85%
2020-01-31 0 3.780 3.700 3.800 3.640 3.910 1,046,000 3,912,580 3.7405 2.800 2.741 2.815 2.696 2.896 1,412,104 2.7707 0.00%
2020-01-30 0 3.780 3.780 3.790 3.730 3.960 884,000 3,350,480 3.7901 2.800 2.800 2.807 2.763 2.933 1,193,403 2.8075 -1.82%
2020-01-29 0 3.850 3.850 3.910 3.820 4.050 786,000 3,032,440 3.8581 2.852 2.852 2.896 2.830 3.000 1,061,103 2.8578 -2.53%
2020-01-24 0 3.950 3.950 3.960 3.940 4.080 802,000 3,186,460 3.9731 2.926 2.926 2.933 2.919 3.022 1,082,703 2.9431 -1.99%
2020-01-23 0 4.030 3.950 4.030 3.930 4.140 760,000 3,060,900 4.0275 2.985 2.926 2.985 2.911 3.067 1,026,003 2.9833 -3.36%
2020-01-22 0 4.170 4.120 4.170 4.060 4.170 783,665 3,221,983 4.1114 3.089 3.052 3.089 3.007 3.089 1,057,951 3.0455 0.97%
2020-01-21 0 4.130 4.070 4.130 4.070 4.180 750,000 3,091,920 4.1226 3.059 3.015 3.059 3.015 3.096 1,012,503 3.0537 -1.43%
2020-01-20 0 4.190 4.160 4.200 4.170 4.250 756,000 3,168,720 4.1914 3.104 3.081 3.111 3.089 3.148 1,020,603 3.1048 -0.24%
2020-01-17 0 4.200 4.190 4.200 4.150 4.200 1,080,000 4,504,420 4.1708 3.111 3.104 3.111 3.074 3.111 1,458,004 3.0894 0.48%
2020-01-16 0 4.180 4.180 4.190 4.120 4.240 2,140,086 8,921,674 4.1688 3.096 3.096 3.104 3.052 3.141 2,889,124 3.0880 2.45%
2020-01-15 0 4.080 4.020 4.080 3.960 4.140 1,828,000 7,367,200 4.0302 3.022 2.978 3.022 2.933 3.067 2,467,807 2.9853 3.82%
2020-01-14 0 3.930 3.920 3.930 3.920 3.990 6,118,000 24,079,920 3.9359 2.911 2.904 2.911 2.904 2.956 8,259,323 2.9155 -0.25%
2020-01-13 0 3.940 3.900 3.940 3.850 3.950 1,680,000 6,536,210 3.8906 2.919 2.889 2.919 2.852 2.926 2,268,006 2.8819 1.03%
2020-01-10 0 3.900 3.880 3.900 3.830 3.900 1,578,000 6,109,920 3.8719 2.889 2.874 2.889 2.837 2.889 2,130,306 2.8681 0.78%
2020-01-09 0 3.870 3.860 3.870 3.800 3.990 2,626,400 10,196,296 3.8822 2.867 2.859 2.867 2.815 2.956 3,545,650 2.8757 -0.77%
2020-01-08 0 3.900 3.890 3.900 3.880 3.920 2,050,000 7,992,640 3.8988 2.889 2.881 2.889 2.874 2.904 2,767,508 2.8880 -0.76%
2020-01-07 0 3.930 3.880 3.940 3.860 3.950 1,590,000 6,208,000 3.9044 2.911 2.874 2.919 2.859 2.926 2,146,506 2.8921 0.26%
2020-01-06 0 3.920 3.900 3.920 3.910 4.000 1,542,000 6,055,720 3.9272 2.904 2.889 2.904 2.896 2.963 2,081,706 2.9090 -2.24%
2020-01-03 0 4.010 3.980 4.010 3.990 4.040 1,468,000 5,879,020 4.0048 2.970 2.948 2.970 2.956 2.993 1,981,806 2.9665 0.75%
2020-01-02 0 3.980 3.980 4.000 3.980 4.030 1,574,000 6,317,660 4.0138 2.948 2.948 2.963 2.948 2.985 2,124,906 2.9731 -0.50%
2019-12-31 0 4.000 3.960 4.000 3.900 4.020 1,014,000 4,027,880 3.9723 2.963 2.933 2.963 2.889 2.978 1,368,904 2.9424 2.04%
2019-12-30 0 3.920 3.890 3.920 3.870 3.920 1,075,323 4,178,760 3.8861 2.904 2.881 2.904 2.867 2.904 1,451,690 2.8785 0.51%
2019-12-27 0 3.900 3.900 3.910 3.880 3.910 1,077,678 4,198,584 3.8960 2.889 2.889 2.896 2.874 2.896 1,454,869 2.8859 -0.26%
2019-12-24 0 3.910 3.860 3.910 3.850 3.910 974,000 3,761,840 3.8623 2.896 2.859 2.896 2.852 2.896 1,314,904 2.8609 1.03%
2019-12-23 0 3.870 3.850 3.870 3.860 3.890 1,726,754 6,691,205 3.8750 2.867 2.852 2.867 2.859 2.881 2,331,124 2.8704 -1.28%
2019-12-20 0 3.920 3.880 3.920 3.880 3.950 1,794,800 7,009,644 3.9055 2.904 2.874 2.904 2.874 2.926 2,422,987 2.8930 -0.76%
2019-12-19 0 3.950 3.920 3.960 3.910 3.990 7,024,000 27,690,580 3.9423 2.926 2.904 2.933 2.896 2.956 9,482,426 2.9202 0.25%
2019-12-18 0 3.940 3.930 3.950 3.910 3.950 1,524,255 5,976,199 3.9207 2.919 2.911 2.926 2.896 2.926 2,057,750 2.9042 -0.25%
2019-12-17 0 3.950 3.900 3.950 3.900 3.970 1,094,000 4,313,580 3.9429 2.926 2.889 2.926 2.889 2.941 1,476,904 2.9207 0.00%
2019-12-16 0 3.950 3.910 3.960 3.910 3.950 1,955,200 7,685,800 3.9310 2.926 2.896 2.933 2.896 2.926 2,639,527 2.9118 -0.75%
2019-12-13 0 3.980 3.950 3.980 3.870 3.980 1,541,200 6,022,704 3.9078 2.948 2.926 2.948 2.867 2.948 2,080,626 2.8947 2.05%
2019-12-12 0 3.900 3.860 3.900 3.860 4.040 1,744,000 6,793,800 3.8955 2.889 2.859 2.889 2.859 2.993 2,354,407 2.8856 -0.26%
2019-12-11 0 3.910 3.920 3.930 3.890 3.950 2,634,000 10,303,880 3.9119 2.896 2.904 2.911 2.881 2.926 3,555,910 2.8977 -2.01%
2019-12-10 0 3.990 3.910 3.990 3.920 4.020 1,410,000 5,577,480 3.9557 2.956 2.896 2.956 2.904 2.978 1,903,505 2.9301 0.00%
2019-12-09 0 3.990 3.920 3.990 3.900 4.010 1,414,000 5,584,180 3.9492 2.956 2.904 2.956 2.889 2.970 1,908,905 2.9253 -1.48%
2019-12-06 0 4.050 4.020 4.050 3.870 4.050 2,948,000 11,789,500 3.9992 3.000 2.978 3.000 2.867 3.000 3,979,811 2.9623 3.58%
2019-12-05 0 3.910 3.880 3.910 3.860 3.970 1,917,200 7,482,780 3.9030 2.896 2.874 2.896 2.859 2.941 2,588,227 2.8911 0.26%
2019-12-04 0 3.900 3.880 3.900 3.820 3.900 1,130,000 4,350,820 3.8503 2.889 2.874 2.889 2.830 2.889 1,525,504 2.8521 0.78%
2019-12-03 0 3.870 3.860 3.870 3.810 3.880 1,606,870 6,147,999 3.8261 2.867 2.859 2.867 2.822 2.874 2,169,281 2.8341 -0.77%
2019-12-02 0 3.900 3.880 3.910 3.850 4.000 1,560,000 6,079,180 3.8969 2.889 2.874 2.896 2.852 2.963 2,106,006 2.8866 -2.74%
2019-11-29 0 4.010 3.960 4.010 3.950 4.030 1,447,128 5,803,323 4.0102 2.970 2.933 2.970 2.926 2.985 1,953,628 2.9705 -1.47%
2019-11-28 0 4.070 4.040 4.080 4.030 4.100 1,404,000 5,733,200 4.0835 3.015 2.993 3.022 2.985 3.037 1,895,405 3.0248 1.24%
2019-11-27 0 4.020 4.020 4.030 4.020 4.060 3,614,000 14,612,771 4.0434 2.978 2.978 2.985 2.978 3.007 4,878,914 2.9951 -1.47%
2019-11-26 0 4.080 4.020 4.080 3.920 4.080 1,431,600 5,753,632 4.0190 3.022 2.978 3.022 2.904 3.022 1,932,665 2.9770 4.62%
2019-11-25 0 3.900 3.900 3.950 3.900 3.970 1,498,000 5,897,120 3.9367 2.889 2.889 2.926 2.889 2.941 2,022,306 2.9160 -0.76%
2019-11-22 0 3.930 3.930 3.960 3.930 3.960 1,458,934 5,764,053 3.9509 2.911 2.911 2.933 2.911 2.933 1,969,566 2.9266 0.77%
2019-11-21 0 3.900 3.900 3.950 3.900 3.940 1,084,000 4,247,720 3.9186 2.889 2.889 2.926 2.889 2.919 1,463,404 2.9026 0.00%
2019-11-20 0 3.900 3.900 3.960 3.900 3.970 1,068,196 4,189,238 3.9218 2.889 2.889 2.933 2.889 2.941 1,442,069 2.9050 -0.26%
2019-11-19 0 3.910 3.900 3.940 3.910 3.980 1,831,100 7,222,972 3.9446 2.896 2.889 2.919 2.896 2.948 2,471,992 2.9219 -0.51%
2019-11-18 0 3.930 3.930 3.960 3.910 3.990 836,000 3,310,840 3.9603 2.911 2.911 2.933 2.896 2.956 1,128,603 2.9336 -0.25%
2019-11-15 0 3.940 3.920 3.940 3.900 3.980 1,460,000 5,772,320 3.9536 2.919 2.904 2.919 2.889 2.948 1,971,005 2.9286 0.51%
2019-11-14 0 3.920 3.880 3.920 3.890 3.960 1,480,100 5,791,352 3.9128 2.904 2.874 2.904 2.881 2.933 1,998,141 2.8984 1.03%
2019-11-13 0 3.880 3.880 3.940 3.820 4.020 1,620,000 6,288,660 3.8819 2.874 2.874 2.919 2.830 2.978 2,187,006 2.8755 0.26%
2019-11-12 0 3.870 3.860 3.900 3.860 3.890 1,082,000 4,196,220 3.8782 2.867 2.859 2.889 2.859 2.881 1,460,704 2.8727 -1.28%
2019-11-11 0 3.920 3.880 3.920 3.860 4.000 1,202,000 4,675,440 3.8897 2.904 2.874 2.904 2.859 2.963 1,622,705 2.8813 0.51%
2019-11-08 0 3.900 3.880 3.900 3.850 4.080 2,100,000 8,193,940 3.9019 2.889 2.874 2.889 2.852 3.022 2,835,008 2.8903 -0.51%
2019-11-07 0 3.920 3.890 3.920 3.890 3.940 1,814,000 7,092,520 3.9099 2.904 2.881 2.904 2.881 2.919 2,448,907 2.8962 -0.51%
2019-11-06 0 3.940 3.920 3.950 3.900 4.040 1,641,600 6,466,020 3.9389 2.919 2.904 2.926 2.889 2.993 2,216,166 2.9177 -2.48%
2019-11-05 0 4.040 4.020 4.040 4.000 4.070 1,254,000 5,044,680 4.0229 2.993 2.978 2.993 2.963 3.015 1,692,905 2.9799 -0.25%
2019-11-04 0 4.050 4.030 4.050 4.020 4.070 1,500,000 6,072,840 4.0486 3.000 2.985 3.000 2.978 3.015 2,025,006 2.9989 1.76%
2019-11-01 0 3.980 3.980 4.020 3.960 4.020 1,364,000 5,446,680 3.9932 2.948 2.948 2.978 2.933 2.978 1,841,405 2.9579 -0.50%
2019-10-31 0 4.000 4.000 4.020 4.000 4.050 1,504,000 6,058,180 4.0280 2.963 2.963 2.978 2.963 3.000 2,030,406 2.9837 0.50%
2019-10-30 0 3.980 3.960 3.980 3.940 3.980 1,468,000 5,824,280 3.9675 2.948 2.933 2.948 2.919 2.948 1,981,806 2.9389 -0.50%
2019-10-29 0 4.000 3.950 4.000 3.960 4.050 1,510,000 6,031,460 3.9943 2.963 2.926 2.963 2.933 3.000 2,038,506 2.9588 -1.23%
2019-10-28 0 4.050 4.020 4.050 4.000 4.090 1,336,000 5,425,500 4.0610 3.000 2.978 3.000 2.963 3.030 1,803,605 3.0081 -0.49%
2019-10-25 0 4.070 4.060 4.070 4.040 4.070 1,842,000 7,476,960 4.0592 3.015 3.007 3.015 2.993 3.015 2,486,707 3.0068 0.74%
2019-10-24 0 4.040 3.970 4.040 3.970 4.040 1,734,000 6,921,860 3.9918 2.993 2.941 2.993 2.941 2.993 2,340,907 2.9569 1.25%
2019-10-23 0 3.990 3.940 3.990 3.890 3.990 1,362,000 5,367,940 3.9412 2.956 2.919 2.956 2.881 2.956 1,838,705 2.9194 0.76%
2019-10-22 0 3.960 3.970 4.000 3.950 4.010 1,248,000 4,966,760 3.9798 2.933 2.941 2.963 2.926 2.970 1,684,805 2.9480 -1.74%
2019-10-21 0 4.030 4.000 4.030 4.010 4.120 1,396,000 5,660,640 4.0549 2.985 2.963 2.985 2.970 3.052 1,884,605 3.0036 -0.25%
2019-10-18 0 4.040 4.030 4.060 4.040 4.120 1,298,000 5,292,340 4.0773 2.993 2.985 3.007 2.993 3.052 1,752,305 3.0202 -2.65%
2019-10-17 0 4.150 4.080 4.150 3.920 4.150 1,392,000 5,610,980 4.0309 3.074 3.022 3.074 2.904 3.074 1,879,205 2.9858 5.60%
2019-10-16 0 3.930 3.910 3.930 3.910 4.100 1,260,000 4,980,040 3.9524 2.911 2.896 2.911 2.896 3.037 1,701,005 2.9277 -1.75%
2019-10-15 0 4.000 3.950 4.000 3.950 4.040 1,558,000 6,250,752 4.0120 2.963 2.926 2.963 2.926 2.993 2,103,306 2.9719 -1.48%
2019-10-14 0 4.060 4.020 4.060 4.010 4.140 2,074,000 8,379,310 4.0402 3.007 2.978 3.007 2.970 3.067 2,799,908 2.9927 0.25%
2019-10-11 0 4.050 4.020 4.050 4.010 4.200 1,472,000 5,974,300 4.0586 3.000 2.978 3.000 2.970 3.111 1,987,206 3.0064 -3.57%
2019-10-10 0 4.200 4.150 4.200 4.120 4.200 1,518,000 6,327,470 4.1683 3.111 3.074 3.111 3.052 3.111 2,049,306 3.0876 1.45%
2019-10-09 0 4.140 4.100 4.140 4.100 4.180 1,530,000 6,310,200 4.1243 3.067 3.037 3.067 3.037 3.096 2,065,506 3.0550 0.24%
2019-10-08 0 4.130 4.100 4.130 4.080 4.230 1,265,100 5,294,038 4.1847 3.059 3.037 3.059 3.022 3.133 1,707,890 3.0998 0.00%
2019-10-04 0 4.130 4.100 4.130 4.080 4.190 1,480,000 6,123,600 4.1376 3.059 3.037 3.059 3.022 3.104 1,998,006 3.0649 0.73%
2019-10-03 0 4.100 4.080 4.110 3.930 4.110 1,560,000 6,273,700 4.0216 3.037 3.022 3.044 2.911 3.044 2,106,006 2.9790 2.50%
2019-10-02 0 4.000 3.960 4.000 3.960 4.010 1,374,000 5,463,440 3.9763 2.963 2.933 2.963 2.933 2.970 1,854,905 2.9454 -1.23%
2019-09-30 0 4.050 4.030 4.060 4.020 4.160 2,344,000 9,618,200 4.1033 3.000 2.985 3.007 2.978 3.081 3,164,409 3.0395 -0.98%
2019-09-27 0 4.090 4.080 4.090 3.940 4.110 1,324,000 5,363,540 4.0510 3.030 3.022 3.030 2.919 3.044 1,787,405 3.0007 1.49%
2019-09-26 0 4.030 4.000 4.030 3.980 4.030 1,526,000 6,117,040 4.0085 2.985 2.963 2.985 2.948 2.985 2,060,106 2.9693 1.51%
2019-09-25 0 3.970 3.970 4.000 3.930 3.990 1,158,000 4,597,860 3.9705 2.941 2.941 2.963 2.911 2.956 1,563,304 2.9411 -1.24%
2019-09-24 0 4.020 4.000 4.030 3.900 4.040 1,706,000 6,761,880 3.9636 2.978 2.963 2.985 2.889 2.993 2,303,106 2.9360 1.26%
2019-09-23 0 3.970 3.930 3.970 3.790 4.000 1,558,000 6,105,310 3.9187 2.941 2.911 2.941 2.807 2.963 2,103,306 2.9027 1.53%
2019-09-20 0 3.910 3.910 3.930 3.880 3.950 1,680,000 6,578,040 3.9155 2.896 2.896 2.911 2.874 2.926 2,268,006 2.9004 0.26%
2019-09-19 0 3.900 3.870 3.900 3.860 3.970 1,550,000 6,004,660 3.8740 2.889 2.867 2.889 2.859 2.941 2,092,506 2.8696 0.00%
2019-09-18 0 3.900 3.900 3.910 3.870 3.950 1,546,000 6,034,750 3.9035 2.889 2.889 2.896 2.867 2.926 2,087,106 2.8914 -2.50%
2019-09-17 0 4.000 3.980 4.000 3.920 4.100 1,556,000 6,214,620 3.9940 2.963 2.948 2.963 2.904 3.037 2,100,606 2.9585 -0.50%
2019-09-16 0 4.020 4.020 4.060 3.950 4.080 1,712,000 6,851,900 4.0023 2.978 2.978 3.007 2.926 3.022 2,311,206 2.9646 2.29%
2019-09-13 0 3.930 3.910 3.930 3.870 4.100 1,816,000 7,123,680 3.9227 2.911 2.896 2.911 2.867 3.037 2,451,607 2.9057 0.26%
2019-09-12 0 3.920 3.920 3.930 3.910 4.020 802,000 3,157,660 3.9372 2.904 2.904 2.911 2.896 2.978 1,082,703 2.9165 -3.69%
2019-09-11 0 4.070 4.040 4.070 4.010 4.130 1,286,000 5,229,820 4.0667 3.015 2.993 3.015 2.970 3.059 1,736,105 3.0124 -0.97%
2019-09-10 0 4.110 4.080 4.100 4.060 4.300 1,258,000 5,209,520 4.1411 3.044 3.022 3.037 3.007 3.185 1,698,305 3.0675 -2.14%
2019-09-09 0 4.200 4.200 4.220 4.090 4.380 2,286,400 9,531,792 4.1689 3.111 3.111 3.126 3.030 3.244 3,086,649 3.0881 -2.33%
2019-09-06 0 4.300 4.200 4.260 4.050 4.300 1,208,800 5,036,236 4.1663 3.185 3.111 3.156 3.000 3.185 1,631,885 3.0861 6.17%
2019-09-05 0 4.050 4.050 4.060 4.030 4.150 628,000 2,566,620 4.0870 3.000 3.000 3.007 2.985 3.074 847,802 3.0274 -2.41%
2019-09-04 0 4.150 4.110 4.170 3.910 4.190 1,946,000 7,954,120 4.0874 3.074 3.044 3.089 2.896 3.104 2,627,107 3.0277 4.80%
2019-09-03 0 3.960 3.940 3.980 3.920 4.030 1,180,000 4,662,700 3.9514 2.933 2.919 2.948 2.904 2.985 1,593,004 2.9270 -0.50%
2019-09-02 0 3.980 3.960 4.000 3.920 4.040 924,000 3,697,640 4.0018 2.948 2.933 2.963 2.904 2.993 1,247,403 2.9643 -0.25%
2019-08-30 0 3.990 4.010 4.040 3.950 4.040 1,390,000 5,521,080 3.9720 2.956 2.970 2.993 2.926 2.993 1,876,505 2.9422 1.27%
2019-08-29 0 3.940 3.910 3.940 3.780 4.010 1,126,000 4,414,880 3.9209 2.919 2.896 2.919 2.800 2.970 1,520,104 2.9043 3.68%
2019-08-28 0 3.800 3.800 3.840 3.780 3.900 1,136,000 4,325,820 3.8079 2.815 2.815 2.844 2.800 2.889 1,533,604 2.8207 -1.81%
2019-08-27 0 3.870 3.850 3.890 3.810 4.020 1,706,000 6,568,480 3.8502 2.867 2.852 2.881 2.822 2.978 2,303,106 2.8520 -0.77%
2019-08-26 0 3.900 3.900 3.930 3.890 4.020 1,088,000 4,280,220 3.9340 2.889 2.889 2.911 2.881 2.978 1,468,804 2.9141 -5.11%
2019-08-23 0 4.110 4.110 4.190 4.100 4.170 980,000 4,060,860 4.1437 3.044 3.044 3.104 3.037 3.089 1,323,004 3.0694 -1.91%
2019-08-22 0 4.190 4.150 4.190 4.020 4.190 1,048,000 4,298,200 4.1013 3.104 3.074 3.104 2.978 3.104 1,414,804 3.0380 2.95%
2019-08-21 0 4.070 4.060 4.110 4.030 4.210 1,056,000 4,342,480 4.1122 3.015 3.007 3.044 2.985 3.119 1,425,604 3.0461 -0.73%
2019-08-20 0 4.100 4.090 4.120 4.040 4.150 1,104,000 4,520,940 4.0951 3.037 3.030 3.052 2.993 3.074 1,490,404 3.0334 1.99%
2019-08-19 0 4.020 4.020 4.040 4.000 4.130 1,018,000 4,110,480 4.0378 2.978 2.978 2.993 2.963 3.059 1,374,304 2.9910 2.03%
2019-08-16 0 3.940 3.920 3.950 3.830 3.960 1,045,172 4,096,855 3.9198 2.919 2.904 2.926 2.837 2.933 1,410,986 2.9035 1.03%
2019-08-15 0 3.900 3.900 3.950 3.780 3.940 1,052,000 4,057,580 3.8570 2.889 2.889 2.926 2.800 2.919 1,420,204 2.8570 -0.51%
2019-08-14 0 3.920 3.910 3.950 3.920 4.060 1,016,000 4,036,540 3.9730 2.904 2.896 2.926 2.904 3.007 1,371,604 2.9429 -1.75%
2019-08-13 0 3.990 3.950 4.000 3.860 4.010 1,120,000 4,396,760 3.9257 2.956 2.926 2.963 2.859 2.970 1,512,004 2.9079 0.00%
2019-08-12 0 3.990 3.980 4.020 3.980 4.040 1,026,000 4,115,800 4.0115 2.956 2.948 2.978 2.948 2.993 1,385,104 2.9715 -0.25%
2019-08-09 0 4.000 4.000 4.020 3.970 4.090 1,011,665 4,055,936 4.0092 2.963 2.963 2.978 2.941 3.030 1,365,752 2.9697 0.00%
2019-08-08 0 4.000 3.980 4.010 3.910 4.030 1,046,000 4,179,980 3.9962 2.963 2.948 2.970 2.896 2.985 1,412,104 2.9601 2.56%
2019-08-07 0 3.900 3.880 3.900 3.820 4.070 1,186,000 4,636,340 3.9092 2.889 2.874 2.889 2.830 3.015 1,601,104 2.8957 -2.99%
2019-08-06 0 4.020 4.010 4.040 3.910 4.040 1,032,000 4,098,460 3.9714 2.978 2.970 2.993 2.896 2.993 1,393,204 2.9418 -0.99%
2019-08-05 0 4.060 4.040 4.060 4.050 4.410 989,846 4,088,814 4.1308 3.007 2.993 3.007 3.000 3.267 1,336,296 3.0598 -3.33%
2019-08-02 0 4.200 4.150 4.200 4.130 4.220 1,020,000 4,257,220 4.1737 3.111 3.074 3.111 3.059 3.126 1,377,004 3.0917 -3.00%
2019-08-01 0 4.330 4.290 4.330 4.270 4.350 952,000 4,110,460 4.3177 3.207 3.178 3.207 3.163 3.222 1,285,204 3.1983 0.46%
2019-07-31 0 4.310 4.250 4.320 4.240 4.360 1,108,000 4,772,160 4.3070 3.193 3.148 3.200 3.141 3.230 1,495,804 3.1904 0.00%
2019-07-30 0 4.310 4.310 4.340 4.310 4.400 980,798 4,270,823 4.3544 3.193 3.193 3.215 3.193 3.259 1,324,081 3.2255 -0.23%
2019-07-29 0 4.320 4.320 4.370 4.320 4.450 956,000 4,203,280 4.3967 3.200 3.200 3.237 3.200 3.296 1,290,604 3.2568 -1.82%
2019-07-26 0 4.400 4.400 4.410 4.370 4.410 962,000 4,227,360 4.3943 3.259 3.259 3.267 3.237 3.267 1,298,704 3.2551 0.69%
2019-07-25 0 4.370 4.340 4.380 4.180 4.400 1,308,000 5,649,780 4.3194 3.237 3.215 3.244 3.096 3.259 1,765,805 3.1995 6.85%
2019-07-24 0 4.090 4.090 4.140 4.090 4.310 1,026,000 4,302,720 4.1937 3.030 3.030 3.067 3.030 3.193 1,385,104 3.1064 -3.76%
2019-07-23 0 4.250 4.250 4.280 4.150 4.300 1,020,000 4,322,400 4.2376 3.148 3.148 3.170 3.074 3.185 1,377,004 3.1390 2.16%
2019-07-22 0 4.160 4.140 4.180 4.030 4.180 1,002,800 4,155,536 4.1439 3.081 3.067 3.096 2.985 3.096 1,353,784 3.0696 0.73%
2019-07-19 0 4.130 4.130 4.160 4.080 4.200 1,076,000 4,462,240 4.1471 3.059 3.059 3.081 3.022 3.111 1,452,604 3.0719 2.23%
2019-07-18 0 4.040 4.040 4.070 4.030 4.120 1,028,000 4,180,460 4.0666 2.993 2.993 3.015 2.985 3.052 1,387,804 3.0123 -0.49%
2019-07-17 0 4.060 4.030 4.070 3.980 4.070 1,058,000 4,245,160 4.0124 3.007 2.985 3.015 2.948 3.015 1,428,304 2.9722 0.74%
2019-07-16 0 4.030 3.980 4.030 3.960 4.170 1,236,000 5,033,070 4.0721 2.985 2.948 2.985 2.933 3.089 1,668,605 3.0163 -1.95%
2019-07-15 0 4.110 4.080 4.120 4.000 4.160 1,044,000 4,290,380 4.1096 3.044 3.022 3.052 2.963 3.081 1,409,404 3.0441 0.98%
2019-07-12 0 4.070 4.070 4.110 4.070 4.170 982,000 4,032,420 4.1063 3.015 3.015 3.044 3.015 3.089 1,325,704 3.0417 -0.49%
2019-07-11 0 4.090 4.090 4.110 4.060 4.130 996,000 4,078,400 4.0948 3.030 3.030 3.044 3.007 3.059 1,344,604 3.0332 0.00%
2019-07-10 0 4.090 4.090 4.120 4.010 4.160 980,000 4,017,840 4.0998 3.030 3.030 3.052 2.970 3.081 1,323,004 3.0369 2.25%
2019-07-09 0 4.000 4.000 4.040 3.990 4.050 1,018,000 4,086,800 4.0145 2.963 2.963 2.993 2.956 3.000 1,374,304 2.9737 -1.72%
2019-07-08 0 4.070 4.050 4.070 3.970 4.100 1,066,000 4,281,360 4.0163 3.015 3.000 3.015 2.941 3.037 1,439,104 2.9750 -2.63%
2019-07-05 0 4.180 4.140 4.180 4.080 4.200 970,000 4,038,700 4.1636 3.096 3.067 3.096 3.022 3.111 1,309,504 3.0841 1.46%
2019-07-04 0 4.120 4.100 4.120 4.090 4.210 1,008,000 4,158,820 4.1258 3.052 3.037 3.052 3.030 3.119 1,360,804 3.0561 -1.90%
2019-07-03 0 4.200 4.190 4.200 4.100 4.210 1,008,000 4,225,300 4.1918 3.111 3.104 3.111 3.037 3.119 1,360,804 3.1050 -0.94%
2019-07-02 0 4.240 4.210 4.250 4.210 4.350 958,000 4,093,220 4.2727 3.141 3.119 3.148 3.119 3.222 1,293,304 3.1649 -2.30%
2019-06-28 0 4.340 4.360 4.390 4.210 4.390 2,318,000 9,922,120 4.2805 3.215 3.230 3.252 3.119 3.252 3,129,309 3.1707 2.12%
2019-06-27 0 4.250 4.230 4.250 4.150 4.280 1,332,000 5,649,240 4.2412 3.148 3.133 3.148 3.074 3.170 1,798,205 3.1416 1.67%
2019-06-26 0 4.180 4.160 4.190 4.040 4.200 1,316,000 5,456,294 4.1461 3.096 3.081 3.104 2.993 3.111 1,776,605 3.0712 1.46%
2019-06-25 0 4.120 4.080 4.120 3.950 4.130 1,402,000 5,638,800 4.0220 3.052 3.022 3.052 2.926 3.059 1,892,705 2.9792 4.57%
2019-06-24 0 3.940 3.930 3.950 3.930 3.990 1,706,000 6,752,938 3.9583 2.919 2.911 2.926 2.911 2.956 2,303,106 2.9321 0.77%
2019-06-21 0 3.910 3.920 3.960 3.900 4.090 1,479,417 5,901,005 3.9887 2.896 2.904 2.933 2.889 3.030 1,997,219 2.9546 -3.46%
2019-06-20 0 4.050 4.050 4.060 3.880 4.060 1,326,724 5,273,343 3.9747 3.000 3.000 3.007 2.874 3.007 1,791,082 2.9442 3.85%
2019-06-19 0 3.900 3.900 3.930 3.880 3.990 1,300,000 5,104,000 3.9262 2.889 2.889 2.911 2.874 2.956 1,755,005 2.9083 -0.76%
2019-06-18 0 3.930 3.880 3.930 3.810 3.940 1,382,000 5,338,040 3.8625 2.911 2.874 2.911 2.822 2.919 1,865,705 2.8611 1.81%
2019-06-17 0 3.860 3.860 3.900 3.860 3.980 1,414,360 5,536,295 3.9143 2.859 2.859 2.889 2.859 2.948 1,909,391 2.8995 -0.26%
2019-06-14 0 3.870 3.870 3.880 3.870 3.980 1,376,000 5,422,648 3.9409 2.867 2.867 2.874 2.867 2.948 1,857,605 2.9192 -2.52%
2019-06-13 0 3.970 3.890 3.980 3.840 3.990 1,932,000 7,493,337 3.8785 2.941 2.881 2.948 2.844 2.956 2,608,207 2.8730 3.12%
2019-06-12 0 3.850 3.850 3.860 3.850 3.940 1,318,000 5,122,160 3.8863 2.852 2.852 2.859 2.852 2.919 1,779,305 2.8787 -1.53%
2019-06-11 0 3.910 3.910 3.920 3.910 4.170 1,137,349 4,484,795 3.9432 2.896 2.896 2.904 2.896 3.089 1,535,425 2.9209 -2.49%
2019-06-10 0 4.010 4.000 4.030 3.860 4.030 1,060,000 4,202,740 3.9648 2.970 2.963 2.985 2.859 2.985 1,431,004 2.9369 4.16%
2019-06-06 0 3.850 3.840 3.850 3.840 3.910 1,092,000 4,215,788 3.8606 2.852 2.844 2.852 2.844 2.896 1,474,204 2.8597 -0.26%
2019-06-05 0 3.860 3.860 3.880 3.850 4.000 1,040,000 4,043,710 3.8882 2.859 2.859 2.874 2.852 2.963 1,404,004 2.8801 0.78%
2019-06-04 0 3.830 3.830 3.850 3.810 4.030 1,064,000 4,178,380 3.9270 2.837 2.837 2.852 2.822 2.985 1,436,404 2.9089 -4.25%
2019-06-03 0 4.000 4.000 4.020 3.950 4.190 1,034,000 4,180,080 4.0426 2.963 2.963 2.978 2.926 3.104 1,395,904 2.9945 -3.33%
2019-05-31 0 4.290 4.270 4.290 4.080 4.300 1,643,665 6,847,449 4.1660 3.065 3.051 3.065 2.915 3.072 2,300,462 2.9766 2.39%
2019-05-30 0 4.190 4.140 4.190 3.930 4.190 1,482,000 6,009,520 4.0550 2.994 2.958 2.994 2.808 2.994 2,074,197 2.8973 4.75%
2019-05-29 0 4.000 3.960 4.010 3.920 4.250 1,102,000 4,478,420 4.0639 2.858 2.829 2.865 2.801 3.037 1,542,352 2.9036 -6.54%
2019-05-28 0 4.280 4.280 4.290 3.900 4.300 1,750,000 7,076,220 4.0436 3.058 3.058 3.065 2.787 3.072 2,449,288 2.8891 9.18%
2019-05-27 0 3.920 3.890 3.930 3.800 3.940 1,657,172 6,394,943 3.8589 2.801 2.779 2.808 2.715 2.815 2,319,366 2.7572 0.00%
2019-05-24 0 3.920 3.880 3.920 3.850 4.180 3,238,000 12,660,070 3.9098 2.801 2.772 2.801 2.751 2.987 4,531,882 2.7936 1.03%
2019-05-23 0 3.880 3.850 3.880 3.840 3.910 1,142,000 4,417,980 3.8686 2.772 2.751 2.772 2.744 2.794 1,598,335 2.7641 0.26%
2019-05-22 0 3.870 3.830 3.880 3.800 3.900 1,116,000 4,305,480 3.8580 2.765 2.737 2.772 2.715 2.787 1,561,946 2.7565 1.31%
2019-05-21 0 3.820 3.790 3.830 3.770 3.850 1,604,000 6,123,880 3.8179 2.729 2.708 2.737 2.694 2.751 2,244,947 2.7279 -0.52%
2019-05-20 0 3.840 3.800 3.840 3.770 3.910 1,185,975 4,537,104 3.8256 2.744 2.715 2.744 2.694 2.794 1,659,882 2.7334 -1.54%
2019-05-17 0 3.900 3.820 3.950 3.750 4.030 1,242,000 4,827,300 3.8867 2.787 2.729 2.822 2.679 2.879 1,738,295 2.7770 -2.50%
2019-05-16 0 4.000 3.980 4.020 3.960 4.060 1,944,000 7,770,680 3.9973 2.858 2.844 2.872 2.829 2.901 2,720,809 2.8560 1.27%
2019-05-15 0 3.950 3.920 3.950 3.900 4.030 1,100,504 4,353,230 3.9557 2.822 2.801 2.822 2.787 2.879 1,540,258 2.8263 1.28%
2019-05-14 0 3.900 3.900 3.920 3.900 4.040 1,241,923 4,893,245 3.9401 2.787 2.787 2.801 2.787 2.887 1,738,187 2.8151 -4.41%
2019-05-10 0 4.080 4.040 4.080 3.980 4.100 1,051,966 4,259,243 4.0488 2.915 2.887 2.915 2.844 2.929 1,472,324 2.8929 1.75%
2019-05-09 0 4.010 4.000 4.040 3.950 4.100 1,058,000 4,273,440 4.0392 2.865 2.858 2.887 2.822 2.929 1,480,769 2.8860 -2.20%
2019-05-08 0 4.100 4.070 4.120 4.050 4.150 1,068,000 4,387,280 4.1079 2.929 2.908 2.944 2.894 2.965 1,494,765 2.9351 -0.49%
2019-05-07 0 4.120 4.090 4.120 4.070 4.200 1,012,000 4,172,640 4.1232 2.944 2.922 2.944 2.908 3.001 1,416,388 2.9460 0.49%
2019-05-06 0 4.100 4.100 4.140 4.030 4.160 1,216,346 5,000,543 4.1111 2.929 2.929 2.958 2.879 2.972 1,702,389 2.9374 -2.38%
2019-05-03 0 4.200 4.200 4.220 4.150 4.240 1,279,096 5,360,976 4.1912 3.001 3.001 3.015 2.965 3.029 1,790,214 2.9946 0.24%
2019-05-02 0 4.190 4.160 4.190 4.160 4.290 2,536,000 10,677,260 4.2103 2.994 2.972 2.994 2.972 3.065 3,549,368 3.0082 -2.56%
2019-04-30 0 4.300 4.230 4.300 4.170 4.310 2,111,290 8,915,496 4.2228 3.072 3.022 3.072 2.979 3.079 2,954,947 3.0171 3.12%
2019-04-29 0 4.170 4.150 4.170 4.100 4.240 1,376,005 5,705,100 4.1461 2.979 2.965 2.979 2.929 3.029 1,925,847 2.9624 -0.24%
2019-04-26 0 4.180 4.170 4.210 4.110 4.200 1,452,077 6,031,741 4.1539 2.987 2.979 3.008 2.937 3.001 2,032,317 2.9679 -0.48%
2019-04-25 0 4.200 4.200 4.210 4.110 4.300 1,574,750 6,574,112 4.1747 3.001 3.001 3.008 2.937 3.072 2,204,009 2.9828 -2.55%
2019-04-24 0 4.310 4.310 4.350 4.150 4.380 1,372,000 5,808,820 4.2338 3.079 3.079 3.108 2.965 3.129 1,920,242 3.0250 2.62%
2019-04-23 0 4.200 4.160 4.190 4.070 4.240 1,531,846 6,325,397 4.1293 3.001 2.972 2.994 2.908 3.029 2,143,961 2.9503 0.96%
2019-04-18 0 4.160 4.120 4.160 4.110 4.260 1,470,000 6,125,010 4.1667 2.972 2.944 2.972 2.937 3.044 2,057,402 2.9771 -0.72%
2019-04-17 0 4.190 4.220 4.250 4.170 4.260 1,446,000 6,077,170 4.2027 2.994 3.015 3.037 2.979 3.044 2,023,812 3.0028 -2.33%
2019-04-16 0 4.290 4.220 4.300 4.200 4.300 1,054,000 4,477,090 4.2477 3.065 3.015 3.072 3.001 3.072 1,475,171 3.0350 0.00%
2019-04-15 0 4.290 4.260 4.300 4.200 4.350 1,118,000 4,753,280 4.2516 3.065 3.044 3.072 3.001 3.108 1,564,745 3.0377 0.94%
2019-04-12 0 4.250 4.220 4.250 4.210 4.390 1,064,000 4,554,680 4.2807 3.037 3.015 3.037 3.008 3.137 1,489,167 3.0585 -1.62%
2019-04-11 0 4.320 4.320 4.350 4.160 4.380 1,244,400 5,316,308 4.2722 3.087 3.087 3.108 2.972 3.129 1,741,654 3.0524 0.47%
2019-04-10 0 4.300 4.200 4.210 4.210 4.460 4,022,000 17,264,080 4.2924 3.072 3.001 3.008 3.008 3.187 5,629,163 3.0669 -0.23%
2019-04-09 0 4.310 4.290 4.320 4.250 4.320 1,413,225 6,076,455 4.2997 3.079 3.065 3.087 3.037 3.087 1,977,940 3.0721 0.23%
2019-04-08 0 4.300 4.300 4.310 4.300 4.500 1,289,782 5,594,421 4.3375 3.072 3.072 3.079 3.072 3.215 1,805,170 3.0991 -3.15%
2019-04-04 0 4.440 4.430 4.450 4.400 4.520 1,356,000 6,023,940 4.4424 3.172 3.165 3.179 3.144 3.230 1,897,848 3.1741 -0.22%
2019-04-03 0 4.450 4.450 4.460 4.420 4.500 1,178,000 5,252,880 4.4592 3.179 3.179 3.187 3.158 3.215 1,648,721 3.1860 -2.20%
2019-04-02 0 4.550 4.510 4.560 4.420 4.570 1,008,000 4,520,220 4.4843 3.251 3.222 3.258 3.158 3.265 1,410,790 3.2040 2.25%
2019-04-01 0 4.450 4.450 4.460 4.380 4.600 1,008,000 4,495,700 4.4600 3.179 3.179 3.187 3.129 3.287 1,410,790 3.1867 -2.20%
2019-03-29 0 4.550 4.530 4.550 4.440 4.580 1,414,000 6,396,240 4.5235 3.251 3.237 3.251 3.172 3.272 1,979,025 3.2320 0.44%
2019-03-28 0 4.530 4.500 4.540 4.500 4.580 1,188,000 5,389,580 4.5367 3.237 3.215 3.244 3.215 3.272 1,662,717 3.2414 0.44%
2019-03-27 0 4.510 4.500 4.520 4.310 4.640 3,455,500 15,422,770 4.4633 3.222 3.215 3.230 3.079 3.315 4,836,294 3.1890 -2.80%
2019-03-26 0 4.640 4.590 4.640 4.580 4.790 894,000 4,160,270 4.6535 3.315 3.280 3.315 3.272 3.422 1,251,236 3.3249 0.43%
2019-03-25 0 4.620 4.620 4.650 4.570 4.700 974,800 4,543,180 4.6606 3.301 3.301 3.322 3.265 3.358 1,364,323 3.3300 0.43%
2019-03-22 0 4.600 4.580 4.600 4.560 4.790 977,846 4,512,805 4.6150 3.287 3.272 3.287 3.258 3.422 1,368,586 3.2974 -2.54%
2019-03-21 0 4.720 4.690 4.720 4.660 4.960 914,000 4,366,920 4.7778 3.372 3.351 3.372 3.330 3.544 1,279,228 3.4137 -2.88%
2019-03-20 0 4.860 4.830 4.860 4.830 5.030 2,166,400 10,717,512 4.9472 3.472 3.451 3.472 3.451 3.594 3,032,078 3.5347 -2.02%
2019-03-19 0 4.960 4.960 5.000 4.660 5.040 2,142,000 10,537,160 4.9193 3.544 3.544 3.572 3.330 3.601 2,997,928 3.5148 6.90%
2019-03-18 0 4.640 4.640 4.650 4.530 4.690 910,400 4,213,708 4.6284 3.315 3.315 3.322 3.237 3.351 1,274,190 3.3070 0.22%
2019-03-15 0 4.630 4.630 4.640 4.470 4.710 15,148,000 69,475,800 4.5865 3.308 3.308 3.315 3.194 3.365 21,201,036 3.2770 -1.49%
2019-03-14 0 4.700 4.700 4.730 4.650 4.900 1,278,000 6,066,480 4.7469 3.358 3.358 3.380 3.322 3.501 1,788,680 3.3916 -3.89%
2019-03-13 0 4.890 4.860 4.890 4.730 4.950 3,851,400 18,832,758 4.8898 3.494 3.472 3.494 3.380 3.537 5,390,393 3.4938 1.87%
2019-03-12 0 4.800 4.780 4.820 4.780 4.970 1,118,292 5,439,178 4.8638 3.430 3.415 3.444 3.415 3.551 1,565,154 3.4752 -0.41%
2019-03-11 0 4.820 4.780 4.830 4.560 4.830 1,326,000 6,227,240 4.6963 3.444 3.415 3.451 3.258 3.451 1,855,860 3.3554 4.78%
2019-03-08 0 4.600 4.580 4.600 4.540 4.830 1,536,000 7,216,140 4.6980 3.287 3.272 3.287 3.244 3.451 2,149,775 3.3567 -0.65%
2019-03-07 0 4.630 4.600 4.630 4.560 4.670 1,044,000 4,827,480 4.6240 3.308 3.287 3.308 3.258 3.337 1,461,175 3.3038 1.98%
2019-03-06 0 4.540 4.530 4.570 4.440 4.590 854,438 3,864,857 4.5233 3.244 3.237 3.265 3.172 3.280 1,195,866 3.2318 2.25%
2019-03-05 0 4.440 4.410 4.460 4.300 4.480 844,000 3,700,820 4.3849 3.172 3.151 3.187 3.072 3.201 1,181,257 3.1330 1.83%
2019-03-04 0 4.360 4.340 4.380 4.330 4.570 1,126,000 5,014,460 4.4533 3.115 3.101 3.129 3.094 3.265 1,575,942 3.1819 -3.75%
2019-03-01 0 4.530 4.510 4.530 4.500 4.570 856,000 3,882,840 4.5360 3.237 3.222 3.237 3.215 3.265 1,198,052 3.2410 0.00%
2019-02-28 0 4.530 4.510 4.560 4.390 4.570 1,264,000 5,687,480 4.4996 3.237 3.222 3.258 3.137 3.265 1,769,086 3.2149 0.67%
2019-02-27 0 4.500 4.460 4.500 4.380 4.560 948,000 4,260,476 4.4942 3.215 3.187 3.215 3.129 3.258 1,326,814 3.2111 1.12%
2019-02-26 0 4.450 4.440 4.450 4.410 4.530 1,020,692 4,564,020 4.4715 3.179 3.172 3.179 3.151 3.237 1,428,553 3.1949 -3.05%
2019-02-25 0 4.590 4.550 4.590 4.500 4.650 1,276,692 5,816,798 4.5561 3.280 3.251 3.280 3.215 3.322 1,786,849 3.2553 -1.29%
2019-02-22 0 4.650 4.610 4.650 4.530 4.660 1,494,000 6,897,940 4.6171 3.322 3.294 3.322 3.237 3.330 2,090,992 3.2989 0.22%
2019-02-21 0 4.640 4.630 4.640 4.420 4.650 2,353,600 10,753,052 4.5688 3.315 3.308 3.315 3.158 3.322 3,294,082 3.2644 5.45%
2019-02-20 0 4.400 4.400 4.420 4.390 4.470 818,000 3,625,760 4.4325 3.144 3.144 3.158 3.137 3.194 1,144,867 3.1670 -1.12%
2019-02-19 0 4.450 4.410 4.450 4.370 4.470 2,301,910 10,193,234 4.4282 3.179 3.151 3.179 3.122 3.194 3,221,737 3.1639 3.01%
2019-02-18 0 4.320 4.310 4.350 4.300 4.380 822,296 3,580,320 4.3541 3.087 3.079 3.108 3.072 3.129 1,150,880 3.1109 1.17%
2019-02-15 0 4.270 4.190 4.260 4.200 4.380 1,580,000 6,763,120 4.2805 3.051 2.994 3.044 3.001 3.129 2,211,357 3.0584 -1.84%
2019-02-14 0 4.350 4.320 4.360 4.300 4.440 907,600 3,942,200 4.3435 3.108 3.087 3.115 3.072 3.172 1,270,271 3.1034 -1.14%
2019-02-13 0 4.400 4.390 4.400 4.320 4.440 1,374,000 6,037,160 4.3939 3.144 3.137 3.144 3.087 3.172 1,923,041 3.1394 0.92%
2019-02-12 0 4.360 4.350 4.380 4.260 4.380 1,450,000 6,287,300 4.3361 3.115 3.108 3.129 3.044 3.129 2,029,410 3.0981 2.59%
2019-02-11 0 4.250 4.220 4.260 4.060 4.260 1,727,200 7,209,068 4.1738 3.037 3.015 3.044 2.901 3.044 2,417,377 2.9822 5.20%
2019-02-08 0 4.040 4.020 4.060 3.950 4.080 1,432,000 5,769,180 4.0288 2.887 2.872 2.901 2.822 2.915 2,004,217 2.8785 1.25%
2019-02-04 0 3.990 3.930 4.000 3.900 4.000 906,000 3,582,940 3.9547 2.851 2.808 2.858 2.787 2.858 1,268,031 2.8256 2.31%
2019-02-01 0 3.900 3.890 3.950 3.760 3.970 1,088,176 4,191,117 3.8515 2.787 2.779 2.822 2.686 2.837 1,523,004 2.7519 2.90%
2019-01-31 0 3.790 3.750 3.790 3.730 4.090 894,000 3,366,660 3.7658 2.708 2.679 2.708 2.665 2.922 1,251,236 2.6907 1.88%
2019-01-30 0 3.720 3.720 3.770 3.710 3.810 976,000 3,680,240 3.7707 2.658 2.658 2.694 2.651 2.722 1,366,003 2.6942 -0.53%
2019-01-29 0 3.740 3.730 3.760 3.690 3.770 1,242,400 4,626,480 3.7238 2.672 2.665 2.686 2.636 2.694 1,738,854 2.6606 0.81%
2019-01-28 0 3.710 3.710 3.730 3.650 3.740 891,920 3,299,268 3.6991 2.651 2.651 2.665 2.608 2.672 1,248,325 2.6430 1.37%
2019-01-25 0 3.660 3.640 3.690 3.650 3.720 944,000 3,480,780 3.6873 2.615 2.601 2.636 2.608 2.658 1,321,216 2.6345 -1.08%
2019-01-24 0 3.700 3.680 3.700 3.630 3.720 992,000 3,653,960 3.6834 2.644 2.629 2.644 2.594 2.658 1,388,396 2.6318 0.27%
2019-01-23 0 3.690 3.680 3.710 3.670 3.740 898,000 3,320,220 3.6973 2.636 2.629 2.651 2.622 2.672 1,256,835 2.6417 -0.27%
2019-01-22 0 3.700 3.690 3.730 3.640 3.760 1,068,284 3,933,256 3.6818 2.644 2.636 2.665 2.601 2.686 1,495,163 2.6307 -0.80%
2019-01-21 0 3.730 3.690 3.730 3.560 3.780 916,000 3,320,100 3.6246 2.665 2.636 2.665 2.544 2.701 1,282,027 2.5897 4.19%
2019-01-18 0 3.580 3.570 3.580 3.500 3.600 1,898,000 6,761,060 3.5622 2.558 2.551 2.558 2.501 2.572 2,656,428 2.5452 -0.28%
2019-01-17 0 3.590 3.550 3.590 3.530 3.620 1,664,000 5,957,640 3.5803 2.565 2.536 2.565 2.522 2.586 2,328,923 2.5581 0.28%
2019-01-16 0 3.580 3.560 3.580 3.490 3.660 1,572,000 5,581,760 3.5507 2.558 2.544 2.558 2.494 2.615 2,200,160 2.5370 3.17%
2019-01-15 0 3.470 3.470 3.500 3.340 3.550 1,000,000 3,467,960 3.4680 2.479 2.479 2.501 2.386 2.536 1,399,593 2.4778 3.89%
2019-01-14 0 3.340 3.300 3.340 3.190 3.350 1,108,000 3,628,210 3.2746 2.386 2.358 2.386 2.279 2.394 1,550,749 2.3396 5.36%
2019-01-11 0 3.170 3.160 3.170 3.170 3.410 4,812,800 15,638,784 3.2494 2.265 2.258 2.265 2.265 2.436 6,735,962 2.3217 -5.09%
2019-01-10 0 3.340 3.330 3.370 3.330 3.450 1,947,579 6,561,904 3.3693 2.386 2.379 2.408 2.379 2.465 2,725,818 2.4073 -3.47%
2019-01-09 0 3.460 3.430 3.460 3.370 3.510 2,190,000 7,531,170 3.4389 2.472 2.451 2.472 2.408 2.508 3,065,109 2.4571 0.00%
2019-01-08 0 3.460 3.450 3.460 3.440 3.590 3,360,000 11,643,350 3.4653 2.472 2.465 2.472 2.458 2.565 4,702,633 2.4759 -1.14%
2019-01-07 0 3.500 3.460 3.500 3.450 3.570 3,402,000 11,900,160 3.4980 2.501 2.472 2.501 2.465 2.551 4,761,416 2.4993 0.29%
2019-01-04 0 3.490 3.450 3.500 3.420 3.600 1,234,000 4,319,180 3.5001 2.494 2.465 2.501 2.444 2.572 1,727,098 2.5008 -3.59%
2019-01-03 0 3.620 3.580 3.650 3.500 3.810 4,358,000 15,705,120 3.6037 2.586 2.558 2.608 2.501 2.722 6,099,427 2.5749 -5.24%
2019-01-02 0 3.820 3.800 3.830 3.790 3.850 1,202,000 4,580,760 3.8109 2.729 2.715 2.737 2.708 2.751 1,682,311 2.7229 0.79%
2018-12-31 0 3.790 3.730 3.810 3.680 3.840 1,386,638 5,225,971 3.7688 2.708 2.665 2.722 2.629 2.744 1,940,729 2.6928 0.80%
2018-12-28 0 3.760 3.710 3.760 3.680 3.800 1,350,000 5,065,400 3.7521 2.686 2.651 2.686 2.629 2.715 1,889,451 2.6809 1.35%
2018-12-27 0 3.710 3.660 3.710 3.650 3.930 1,870,000 6,963,920 3.7240 2.651 2.615 2.651 2.608 2.808 2,617,239 2.6608 -1.07%
2018-12-24 0 3.750 3.730 3.760 3.500 3.790 1,644,000 6,143,167 3.7367 2.679 2.665 2.686 2.501 2.708 2,300,931 2.6699 -0.53%
2018-12-21 0 3.770 3.730 3.770 3.640 3.790 2,236,000 8,273,580 3.7002 2.694 2.665 2.694 2.601 2.708 3,129,490 2.6437 3.29%
2018-12-20 0 3.650 3.640 3.650 3.610 3.690 2,031,000 7,416,240 3.6515 2.608 2.601 2.608 2.579 2.636 2,842,574 2.6090 -0.54%
2018-12-19 0 3.670 3.660 3.670 3.660 3.870 1,441,390 5,314,409 3.6870 2.622 2.615 2.622 2.615 2.765 2,017,359 2.6343 -0.54%
2018-12-18 0 3.690 3.670 3.690 3.640 3.790 1,555,700 5,725,514 3.6803 2.636 2.622 2.636 2.601 2.708 2,177,347 2.6296 -2.12%
2018-12-17 0 3.770 3.770 3.780 3.770 3.820 1,388,000 5,249,840 3.7823 2.694 2.694 2.701 2.694 2.729 1,942,635 2.7024 -0.53%
2018-12-14 0 3.790 3.780 3.810 3.780 3.960 1,406,000 5,340,080 3.7981 2.708 2.701 2.722 2.701 2.829 1,967,828 2.7137 -0.26%
2018-12-13 0 3.800 3.800 3.810 3.800 3.840 1,388,000 5,293,480 3.8137 2.715 2.715 2.722 2.715 2.744 1,942,635 2.7249 -0.26%
2018-12-12 0 3.810 3.790 3.810 3.790 3.840 1,476,807 5,629,856 3.8122 2.722 2.708 2.722 2.708 2.744 2,066,929 2.7238 0.26%
2018-12-11 0 3.800 3.800 3.810 3.800 3.880 1,332,000 5,087,680 3.8196 2.715 2.715 2.722 2.715 2.772 1,864,258 2.7291 0.00%
2018-12-10 0 3.800 3.790 3.800 3.780 3.840 1,346,000 5,113,638 3.7991 2.715 2.708 2.715 2.701 2.744 1,883,852 2.7145 -0.26%
2018-12-07 0 3.810 3.800 3.820 3.800 3.870 1,442,000 5,515,900 3.8252 2.722 2.715 2.729 2.715 2.765 2,018,213 2.7331 -0.26%
2018-12-06 0 3.820 3.810 3.820 3.800 3.860 1,369,465 5,229,308 3.8185 2.729 2.722 2.729 2.715 2.758 1,916,694 2.7283 0.26%
2018-12-05 0 3.810 3.810 3.820 3.810 3.910 1,350,000 5,180,660 3.8375 2.722 2.722 2.729 2.722 2.794 1,889,451 2.7419 -2.56%
2018-12-04 0 3.910 3.880 3.910 3.840 4.010 1,385,600 5,408,976 3.9037 2.794 2.772 2.794 2.744 2.865 1,939,276 2.7892 -1.26%
2018-12-03 0 3.960 3.960 4.000 3.900 4.000 1,268,000 5,026,020 3.9637 2.829 2.829 2.858 2.787 2.858 1,774,684 2.8321 -1.00%
2018-11-30 0 4.000 3.970 4.030 3.890 4.050 1,647,000 6,549,930 3.9769 2.858 2.837 2.879 2.779 2.894 2,305,130 2.8415 2.04%
2018-11-29 0 3.920 3.920 3.960 3.840 3.990 1,314,000 5,202,840 3.9595 2.801 2.801 2.829 2.744 2.851 1,839,065 2.8291 0.00%
2018-11-28 0 3.920 3.880 3.920 3.880 3.990 1,292,000 5,088,420 3.9384 2.801 2.772 2.801 2.772 2.851 1,808,274 2.8140 -1.26%
2018-11-27 0 3.970 3.970 3.990 3.920 4.070 1,290,000 5,161,220 4.0009 2.837 2.837 2.851 2.801 2.908 1,805,475 2.8586 0.25%
2018-11-26 0 3.960 3.960 3.980 3.950 3.990 1,312,000 5,214,640 3.9746 2.829 2.829 2.844 2.822 2.851 1,836,266 2.8398 0.25%
2018-11-23 0 3.950 3.930 3.980 3.920 3.990 1,296,000 5,132,120 3.9600 2.822 2.808 2.844 2.801 2.851 1,813,873 2.8294 -1.25%
2018-11-22 0 4.000 3.960 4.000 3.930 4.000 1,356,000 5,390,360 3.9752 2.858 2.829 2.858 2.808 2.858 1,897,848 2.8402 1.52%
2018-11-21 0 3.940 3.940 3.970 3.820 4.020 1,308,000 5,133,760 3.9249 2.815 2.815 2.837 2.729 2.872 1,830,668 2.8043 2.60%
2018-11-20 0 3.840 3.840 3.870 3.820 4.080 1,432,000 5,576,740 3.8944 2.744 2.744 2.765 2.729 2.915 2,004,217 2.7825 -5.42%
2018-11-19 0 4.060 4.050 4.090 4.020 4.110 1,338,090 5,456,132 4.0776 2.901 2.894 2.922 2.872 2.937 1,872,782 2.9134 0.25%
2018-11-16 0 4.050 4.040 4.070 3.980 4.090 1,248,563 5,033,497 4.0314 2.894 2.887 2.908 2.844 2.922 1,747,480 2.8804 0.00%
2018-11-15 0 4.050 4.020 4.060 3.960 4.070 1,272,000 5,077,360 3.9916 2.894 2.872 2.901 2.829 2.908 1,780,282 2.8520 1.76%
2018-11-14 0 3.980 3.950 3.980 3.950 4.130 1,293,200 5,169,872 3.9977 2.844 2.822 2.844 2.822 2.951 1,809,954 2.8564 0.76%
2018-11-13 0 3.950 3.920 3.960 3.860 3.960 1,292,000 5,075,980 3.9288 2.822 2.801 2.829 2.758 2.829 1,808,274 2.8071 0.77%
2018-11-12 0 3.920 3.890 3.940 3.850 3.940 1,390,000 5,422,280 3.9009 2.801 2.779 2.815 2.751 2.815 1,945,434 2.7872 2.08%
2018-11-09 0 3.840 3.830 3.890 3.830 3.940 1,436,000 5,553,480 3.8673 2.744 2.737 2.779 2.737 2.815 2,009,816 2.7632 -1.79%
2018-11-08 0 3.910 3.910 3.950 3.890 3.950 1,308,000 5,144,140 3.9328 2.794 2.794 2.822 2.779 2.822 1,830,668 2.8100 0.51%
2018-11-07 0 3.890 3.820 3.890 3.810 3.890 1,376,000 5,318,240 3.8650 2.779 2.729 2.779 2.722 2.779 1,925,840 2.7615 2.10%
2018-11-06 0 3.810 3.790 3.840 3.780 3.940 1,412,000 5,378,560 3.8092 2.722 2.708 2.744 2.701 2.815 1,976,225 2.7216 0.79%
2018-11-05 0 3.780 3.780 3.810 3.780 3.850 1,574,000 5,981,360 3.8001 2.701 2.701 2.722 2.701 2.751 2,202,960 2.7151 -1.05%
2018-11-02 0 3.820 3.820 3.830 3.810 3.930 1,362,000 5,266,520 3.8668 2.729 2.729 2.737 2.722 2.808 1,906,246 2.7628 0.79%
2018-11-01 0 3.790 3.770 3.820 3.720 3.830 1,576,000 5,911,680 3.7511 2.708 2.694 2.729 2.658 2.737 2,205,759 2.6801 2.16%
2018-10-31 0 3.710 3.700 3.710 3.660 3.940 1,422,000 5,278,980 3.7124 2.651 2.644 2.651 2.615 2.815 1,990,221 2.6525 1.37%
2018-10-30 0 3.660 3.660 3.700 3.600 3.690 1,996,000 7,270,980 3.6428 2.615 2.615 2.644 2.572 2.636 2,793,588 2.6027 -0.54%
2018-10-29 0 3.680 3.670 3.710 3.660 3.830 1,457,600 5,432,216 3.7268 2.629 2.622 2.651 2.615 2.737 2,040,047 2.6628 -3.41%
2018-10-26 0 3.810 3.800 3.820 3.800 3.850 1,562,000 5,945,960 3.8066 2.722 2.715 2.729 2.715 2.751 2,186,164 2.7198 0.26%
2018-10-25 0 3.800 3.800 3.820 3.800 3.860 1,330,000 5,064,996 3.8083 2.715 2.715 2.729 2.715 2.758 1,861,459 2.7210 -1.55%
2018-10-24 0 3.860 3.820 3.900 3.810 3.900 1,492,000 5,712,700 3.8289 2.758 2.729 2.787 2.722 2.787 2,088,193 2.7357 0.52%
2018-10-23 0 3.840 3.820 3.850 3.820 3.890 1,488,000 5,730,870 3.8514 2.744 2.729 2.751 2.729 2.779 2,082,595 2.7518 -1.29%
2018-10-22 0 3.890 3.860 3.910 3.860 3.980 1,288,000 5,053,220 3.9233 2.779 2.758 2.794 2.758 2.844 1,802,676 2.8032 -1.02%
2018-10-19 0 3.930 3.900 3.950 3.820 3.960 1,332,000 5,190,500 3.8968 2.808 2.787 2.822 2.729 2.829 1,864,258 2.7842 2.61%
2018-10-18 0 3.830 3.830 3.860 3.820 3.900 1,380,000 5,348,760 3.8759 2.737 2.737 2.758 2.729 2.787 1,931,438 2.7693 0.26%
2018-10-16 0 3.820 3.820 3.870 3.820 3.970 1,439,556 5,580,055 3.8762 2.729 2.729 2.765 2.729 2.837 2,014,793 2.7695 -2.55%
2018-10-15 0 3.920 3.920 3.930 3.870 4.070 1,390,000 5,457,580 3.9263 2.801 2.801 2.808 2.765 2.908 1,945,434 2.8053 1.03%
2018-10-12 0 3.880 3.880 3.920 3.840 3.950 1,344,000 5,232,240 3.8930 2.772 2.772 2.801 2.744 2.822 1,881,053 2.7815 1.57%
2018-10-11 0 3.820 3.810 3.880 3.800 4.000 1,773,556 6,866,390 3.8715 2.729 2.722 2.772 2.715 2.858 2,482,257 2.7662 -8.39%
2018-10-10 0 4.170 4.130 4.300 4.090 4.370 4,296,000 18,143,500 4.2233 2.979 2.951 3.072 2.922 3.122 6,012,652 3.0176 -3.70%
2018-10-09 0 4.330 4.320 4.340 4.180 4.340 2,044,000 8,681,920 4.2475 3.094 3.087 3.101 2.987 3.101 2,860,768 3.0348 3.84%
2018-10-08 0 4.170 4.160 4.200 4.130 4.230 1,358,400 5,676,156 4.1786 2.979 2.972 3.001 2.951 3.022 1,901,207 2.9856 0.48%
2018-10-05 0 4.150 4.110 4.150 4.110 4.180 1,370,000 5,686,880 4.1510 2.965 2.937 2.965 2.937 2.987 1,917,443 2.9659 1.22%
2018-10-04 0 4.100 4.070 4.100 4.020 4.140 1,236,000 5,047,340 4.0836 2.929 2.908 2.929 2.872 2.958 1,729,897 2.9177 0.99%
2018-10-03 0 4.060 4.030 4.060 4.030 4.100 1,250,000 5,082,240 4.0658 2.901 2.879 2.901 2.879 2.929 1,749,491 2.9050 -0.25%
2018-10-02 0 4.070 4.030 4.080 4.020 4.100 1,298,360 5,280,661 4.0672 2.908 2.879 2.915 2.872 2.929 1,817,176 2.9060 -0.73%
2018-09-28 0 4.100 4.040 4.100 4.040 4.130 1,276,000 5,224,600 4.0945 2.929 2.887 2.929 2.887 2.951 1,785,881 2.9255 0.49%
2018-09-27 0 4.080 4.030 4.080 4.030 4.150 1,243,328 5,074,232 4.0812 2.915 2.879 2.915 2.879 2.965 1,740,153 2.9160 -0.24%
2018-09-26 0 4.090 4.070 4.100 3.990 4.110 1,398,000 5,695,980 4.0744 2.922 2.908 2.929 2.851 2.937 1,956,631 2.9111 2.76%
2018-09-24 0 3.980 3.930 3.990 3.920 4.060 1,352,000 5,362,240 3.9662 2.844 2.808 2.851 2.801 2.901 1,892,250 2.8338 -0.25%
2018-09-21 0 3.990 4.010 4.020 3.730 4.040 2,096,000 7,946,440 3.7912 2.851 2.865 2.872 2.665 2.887 2,933,547 2.7088 6.68%
2018-09-20 0 3.740 3.710 3.740 3.700 3.820 1,572,000 5,901,870 3.7544 2.672 2.651 2.672 2.644 2.729 2,200,160 2.6825 -2.09%
2018-09-19 0 3.820 3.790 3.820 3.770 3.930 1,352,000 5,169,640 3.8237 2.729 2.708 2.729 2.694 2.808 1,892,250 2.7320 0.53%
2018-09-18 0 3.800 3.770 3.800 3.710 3.970 1,374,000 5,237,720 3.8120 2.715 2.694 2.715 2.651 2.837 1,923,041 2.7237 -2.56%
2018-09-17 0 3.900 3.880 3.920 3.890 4.020 1,576,000 6,240,900 3.9600 2.787 2.772 2.801 2.779 2.872 2,205,759 2.8294 -0.76%
2018-09-14 0 3.930 3.900 3.960 3.860 4.020 1,512,000 5,966,750 3.9463 2.808 2.787 2.829 2.758 2.872 2,116,185 2.8196 -1.01%
2018-09-13 0 3.970 3.890 3.990 3.870 3.990 1,438,000 5,668,160 3.9417 2.837 2.779 2.851 2.765 2.851 2,012,615 2.8163 0.76%
2018-09-12 0 3.940 3.910 3.940 3.900 4.010 1,336,000 5,282,780 3.9542 2.815 2.794 2.815 2.787 2.865 1,869,856 2.8252 -0.51%
2018-09-11 0 3.960 3.950 3.970 3.940 4.020 1,300,057 5,180,661 3.9849 2.829 2.822 2.837 2.815 2.872 1,819,551 2.8472 -0.50%
2018-09-10 0 3.980 3.980 3.990 3.910 4.010 1,344,781 5,327,044 3.9613 2.844 2.844 2.851 2.794 2.865 1,882,146 2.8303 -0.50%
2018-09-07 0 4.000 3.970 4.010 3.960 4.060 1,334,000 5,346,860 4.0081 2.858 2.837 2.865 2.829 2.901 1,867,057 2.8638 -0.74%
2018-09-06 0 4.030 4.000 4.040 3.940 4.080 1,799,200 7,166,792 3.9833 2.879 2.858 2.887 2.815 2.915 2,518,148 2.8461 2.03%
2018-09-05 0 3.950 3.950 3.970 3.930 3.990 1,306,828 5,175,854 3.9606 2.822 2.822 2.837 2.808 2.851 1,829,027 2.8298 -0.25%
2018-09-04 0 3.960 3.930 3.960 3.860 3.980 1,720,000 6,749,360 3.9240 2.829 2.808 2.829 2.758 2.844 2,407,300 2.8037 1.54%
2018-09-03 0 3.900 3.900 3.940 3.890 4.000 1,432,000 5,629,600 3.9313 2.787 2.787 2.815 2.779 2.858 2,004,217 2.8089 -0.26%
2018-08-31 0 3.910 3.910 3.940 3.910 4.010 1,412,000 5,564,020 3.9405 2.794 2.794 2.815 2.794 2.865 1,976,225 2.8155 -1.26%
2018-08-30 0 3.960 3.900 3.970 3.760 4.000 2,036,320 7,913,330 3.8861 2.829 2.787 2.837 2.686 2.858 2,850,019 2.7766 5.32%
2018-08-29 0 3.760 3.730 3.770 3.720 3.830 1,582,400 5,953,180 3.7621 2.686 2.665 2.694 2.658 2.737 2,214,716 2.6880 2.17%
2018-08-28 0 3.680 3.670 3.720 3.670 3.820 1,376,857 5,130,453 3.7262 2.629 2.622 2.658 2.622 2.729 1,927,040 2.6623 -2.90%
2018-08-27 0 3.790 3.800 3.810 3.760 3.860 1,394,000 5,304,780 3.8054 2.708 2.715 2.722 2.686 2.758 1,951,033 2.7190 1.07%
2018-08-24 0 3.750 3.710 3.750 3.640 3.800 1,476,000 5,478,960 3.7120 2.679 2.651 2.679 2.601 2.715 2,065,799 2.6522 1.63%
2018-08-23 0 3.690 3.660 3.690 3.660 3.730 1,400,000 5,171,620 3.6940 2.636 2.615 2.636 2.615 2.665 1,959,430 2.6393 0.54%
2018-08-22 0 3.670 3.650 3.680 3.630 3.720 1,392,000 5,104,200 3.6668 2.622 2.608 2.629 2.594 2.658 1,948,234 2.6199 0.00%
2018-08-21 0 3.670 3.640 3.670 3.600 3.760 1,586,000 5,774,620 3.6410 2.622 2.601 2.622 2.572 2.686 2,219,755 2.6015 -0.81%
2018-08-20 0 3.700 3.670 3.700 3.640 3.890 1,584,000 5,885,520 3.7156 2.644 2.622 2.644 2.601 2.779 2,216,955 2.6548 -2.63%
2018-08-17 0 3.800 3.800 3.810 3.700 3.970 1,614,000 6,112,500 3.7872 2.715 2.715 2.722 2.644 2.837 2,258,943 2.7059 -0.26%
2018-08-16 0 3.810 3.810 3.840 3.770 3.910 1,432,000 5,502,000 3.8422 2.722 2.722 2.744 2.694 2.794 2,004,217 2.7452 -4.03%
2018-08-15 0 3.970 3.940 3.990 3.780 3.980 1,664,000 6,457,160 3.8805 2.837 2.815 2.851 2.701 2.844 2,328,923 2.7726 3.39%
2018-08-14 0 3.840 3.810 3.860 3.800 4.000 1,618,000 6,216,740 3.8422 2.744 2.722 2.758 2.715 2.858 2,264,542 2.7453 -4.00%
2018-08-13 0 4.000 3.970 4.020 3.920 4.360 1,542,000 6,256,900 4.0577 2.858 2.837 2.872 2.801 3.115 2,158,173 2.8992 -8.47%
2018-08-10 0 4.370 4.340 4.370 4.250 4.380 1,628,000 7,008,560 4.3050 3.122 3.101 3.122 3.037 3.129 2,278,538 3.0759 2.82%
2018-08-09 0 4.250 4.250 4.280 4.200 4.280 1,212,000 5,142,600 4.2431 3.037 3.037 3.058 3.001 3.058 1,696,307 3.0316 0.00%
2018-08-08 0 4.250 4.190 4.240 4.200 4.250 1,224,000 5,183,940 4.2352 3.037 2.994 3.029 3.001 3.037 1,713,102 3.0261 1.19%
2018-08-07 0 4.200 4.220 4.230 4.060 4.230 1,244,000 5,192,500 4.1740 3.001 3.015 3.022 2.901 3.022 1,741,094 2.9823 2.44%
2018-08-06 0 4.100 4.070 4.120 4.010 4.170 1,250,000 5,143,240 4.1146 2.929 2.908 2.944 2.865 2.979 1,749,491 2.9398 -0.24%
2018-08-03 0 4.110 4.100 4.110 4.060 4.210 1,274,000 5,227,150 4.1029 2.937 2.929 2.937 2.901 3.008 1,783,082 2.9315 2.49%
2018-08-02 0 4.010 4.000 4.040 4.010 4.250 1,320,000 5,362,220 4.0623 2.865 2.858 2.887 2.865 3.037 1,847,463 2.9025 -4.52%
2018-08-01 0 4.200 4.140 4.200 4.120 4.280 1,218,000 5,131,634 4.2132 3.001 2.958 3.001 2.944 3.058 1,704,704 3.0103 -1.18%
2018-07-31 0 4.250 4.230 4.250 4.170 4.290 1,280,000 5,437,872 4.2483 3.037 3.022 3.037 2.979 3.065 1,791,479 3.0354 3.16%
2018-07-30 0 4.120 4.110 4.120 4.100 4.250 1,210,000 5,033,900 4.1602 2.944 2.937 2.944 2.929 3.037 1,693,508 2.9725 -3.29%
2018-07-27 0 4.260 4.260 4.280 4.130 4.300 1,208,000 5,134,800 4.2507 3.044 3.044 3.058 2.951 3.072 1,690,708 3.0371 0.47%
2018-07-26 0 4.240 4.210 4.250 4.210 4.280 1,226,000 5,211,620 4.2509 3.029 3.008 3.037 3.008 3.058 1,715,901 3.0372 -0.70%
2018-07-25 0 4.270 4.240 4.270 4.210 4.270 1,284,000 5,450,740 4.2451 3.051 3.029 3.051 3.008 3.051 1,797,078 3.0331 1.43%
2018-07-24 0 4.210 4.190 4.220 4.010 4.240 1,244,000 5,199,600 4.1797 3.008 2.994 3.015 2.865 3.029 1,741,094 2.9864 2.43%
2018-07-23 0 4.110 4.080 4.110 4.070 4.210 1,420,000 5,913,640 4.1645 2.937 2.915 2.937 2.908 3.008 1,987,422 2.9755 -1.67%
2018-07-20 0 4.180 4.160 4.180 4.090 4.190 1,282,000 5,319,440 4.1493 2.987 2.972 2.987 2.922 2.994 1,794,278 2.9647 0.48%
2018-07-19 0 4.160 4.140 4.160 4.080 4.180 1,272,000 5,239,640 4.1192 2.972 2.958 2.972 2.915 2.987 1,780,282 2.9432 0.97%
2018-07-18 0 4.120 4.100 4.130 4.080 4.160 1,254,800 5,153,116 4.1067 2.944 2.929 2.951 2.915 2.972 1,756,209 2.9342 0.49%
2018-07-17 0 4.100 4.070 4.110 4.010 4.140 1,296,000 5,288,780 4.0808 2.929 2.908 2.937 2.865 2.958 1,813,873 2.9157 0.49%
2018-07-16 0 4.080 4.060 4.080 3.960 4.100 1,296,000 5,208,660 4.0190 2.915 2.901 2.915 2.829 2.929 1,813,873 2.8716 1.49%
2018-07-13 0 4.020 4.000 4.030 3.960 4.060 1,334,000 5,330,340 3.9958 2.872 2.858 2.879 2.829 2.901 1,867,057 2.8549 1.52%
2018-07-12 0 3.960 3.950 3.990 3.800 4.070 1,766,000 6,989,630 3.9579 2.829 2.822 2.851 2.715 2.908 2,471,681 2.8279 4.21%
2018-07-11 0 3.800 3.800 3.830 3.800 3.910 1,396,400 5,343,952 3.8269 2.715 2.715 2.737 2.715 2.794 1,954,392 2.7343 -1.30%
2018-07-10 0 3.850 3.840 3.880 3.830 3.930 1,398,000 5,434,490 3.8873 2.751 2.744 2.772 2.737 2.808 1,956,631 2.7775 0.00%
2018-07-09 0 3.850 3.850 3.890 3.840 3.940 1,418,000 5,528,560 3.8988 2.751 2.751 2.779 2.744 2.815 1,984,623 2.7857 -1.28%
2018-07-06 0 3.900 3.850 3.900 3.800 3.920 1,346,000 5,192,780 3.8579 2.787 2.751 2.787 2.715 2.801 1,883,852 2.7565 1.30%
2018-07-05 0 3.850 3.850 3.870 3.820 3.950 1,434,400 5,599,544 3.9038 2.751 2.751 2.765 2.729 2.822 2,007,576 2.7892 -3.27%
2018-07-04 0 3.980 3.950 3.990 3.900 4.030 1,338,000 5,302,100 3.9627 2.844 2.822 2.851 2.787 2.879 1,872,656 2.8313 1.27%
2018-07-03 0 3.930 3.920 3.940 3.780 3.940 1,456,000 5,644,340 3.8766 2.808 2.801 2.815 2.701 2.815 2,037,808 2.7698 0.00%
2018-06-29 0 3.930 3.920 3.970 3.920 4.010 1,408,000 5,571,680 3.9572 2.808 2.801 2.837 2.801 2.865 1,970,627 2.8274 0.26%
2018-06-28 0 3.920 3.900 3.920 3.880 4.060 1,318,000 5,175,180 3.9265 2.801 2.787 2.801 2.772 2.901 1,844,664 2.8055 -0.25%
2018-06-27 0 3.930 3.910 3.930 3.860 4.000 1,318,000 5,199,360 3.9449 2.808 2.794 2.808 2.758 2.858 1,844,664 2.8186 -2.00%
2018-06-26 0 4.010 3.980 4.010 3.820 4.060 1,736,000 6,878,100 3.9620 2.865 2.844 2.865 2.729 2.901 2,429,694 2.8309 -2.67%
2018-06-25 0 4.120 4.060 4.120 4.070 4.330 1,451,328 5,999,232 4.1336 2.944 2.901 2.944 2.908 3.094 2,031,269 2.9534 -3.96%
2018-06-22 0 4.290 4.300 4.400 4.030 4.300 1,785,600 7,395,496 4.1417 3.065 3.072 3.144 2.879 3.072 2,499,113 2.9592 4.63%
2018-06-21 0 4.100 4.080 4.100 4.060 4.240 1,366,000 5,697,790 4.1711 2.929 2.915 2.929 2.901 3.029 1,911,844 2.9803 0.49%
2018-06-20 0 4.080 4.070 4.100 4.010 4.170 1,326,000 5,386,600 4.0623 2.915 2.908 2.929 2.865 2.979 1,855,860 2.9025 -1.92%
2018-06-19 0 4.160 4.110 4.160 4.070 4.280 1,540,000 6,429,810 4.1752 2.972 2.937 2.972 2.908 3.058 2,155,373 2.9832 -3.26%
2018-06-15 0 4.300 4.290 4.330 4.280 4.390 1,508,000 6,523,160 4.3257 3.072 3.065 3.094 3.058 3.137 2,110,586 3.0907 -2.49%
2018-06-14 0 4.410 4.370 4.410 4.290 4.450 1,242,000 5,446,760 4.3855 3.151 3.122 3.151 3.065 3.179 1,738,295 3.1334 0.46%
2018-06-13 0 4.390 4.360 4.390 4.290 4.410 1,152,000 5,020,400 4.3580 3.137 3.115 3.137 3.065 3.151 1,612,331 3.1138 0.46%
2018-06-12 0 4.370 4.360 4.370 4.300 4.380 1,166,000 5,075,080 4.3526 3.122 3.115 3.122 3.072 3.129 1,631,926 3.1099 0.00%
2018-06-11 0 4.370 4.370 4.380 4.350 4.420 1,244,000 5,462,460 4.3910 3.122 3.122 3.129 3.108 3.158 1,741,094 3.1374 -0.46%
2018-06-08 0 4.390 4.380 4.400 4.320 4.480 1,246,000 5,445,200 4.3701 3.137 3.129 3.144 3.087 3.201 1,743,893 3.1224 -2.01%
2018-06-07 0 4.480 4.460 4.480 4.300 4.530 2,176,000 9,607,940 4.4154 3.201 3.187 3.201 3.072 3.237 3,045,515 3.1548 3.46%
2018-06-06 0 4.330 4.330 4.370 4.230 4.400 1,384,000 5,956,220 4.3036 3.094 3.094 3.122 3.022 3.144 1,937,037 3.0749 -1.37%
2018-06-05 0 4.390 4.350 4.390 4.170 4.450 1,912,000 8,302,380 4.3422 3.137 3.108 3.137 2.979 3.179 2,676,022 3.1025 4.28%
2018-06-04 0 4.210 4.160 4.210 4.060 4.240 1,284,000 5,329,280 4.1505 3.008 2.972 3.008 2.901 3.029 1,797,078 2.9655 1.13%
2018-06-01 0 4.310 4.300 4.310 4.150 4.350 1,316,000 5,636,668 4.2832 2.974 2.968 2.974 2.864 3.002 1,906,903 2.9559 0.47%
2018-05-31 0 4.290 4.230 4.300 4.070 4.320 3,092,000 12,976,180 4.1967 2.961 2.919 2.968 2.809 2.981 4,480,352 2.8962 4.89%
2018-05-30 0 4.090 4.050 4.090 4.000 4.150 1,272,000 5,191,060 4.0810 2.823 2.795 2.823 2.760 2.864 1,843,146 2.8164 -0.49%
2018-05-29 0 4.110 4.080 4.110 4.010 4.140 1,542,000 6,256,940 4.0577 2.836 2.816 2.836 2.767 2.857 2,234,380 2.8003 0.49%
2018-05-28 0 4.090 4.060 4.090 4.050 4.140 2,068,000 8,426,940 4.0749 2.823 2.802 2.823 2.795 2.857 2,996,561 2.8122 -0.24%
2018-05-25 0 4.100 4.030 4.100 3.970 4.100 1,292,000 5,241,900 4.0572 2.830 2.781 2.830 2.740 2.830 1,872,126 2.8000 2.50%
2018-05-24 0 4.000 3.990 4.020 3.950 4.120 1,348,000 5,416,120 4.0179 2.760 2.754 2.774 2.726 2.843 1,953,271 2.7728 -1.72%
2018-05-23 0 4.070 4.080 4.120 4.060 4.140 1,348,000 5,496,120 4.0772 2.809 2.816 2.843 2.802 2.857 1,953,271 2.8138 -2.40%
2018-05-21 0 4.170 4.150 4.170 4.150 4.200 1,238,800 5,166,980 4.1710 2.878 2.864 2.878 2.864 2.899 1,795,039 2.8785 -0.48%
2018-05-18 0 4.190 4.160 4.200 4.030 4.200 1,638,000 6,812,128 4.1588 2.892 2.871 2.899 2.781 2.899 2,373,485 2.8701 0.96%
2018-05-17 0 4.150 4.140 4.150 4.110 4.170 1,454,000 6,023,300 4.1426 2.864 2.857 2.864 2.836 2.878 2,106,867 2.8589 1.47%
2018-05-16 0 4.090 4.090 4.120 3.690 4.140 1,390,000 5,637,530 4.0558 2.823 2.823 2.843 2.547 2.857 2,014,130 2.7990 -0.24%
2018-05-15 0 4.100 4.060 4.100 4.060 4.140 1,330,400 5,453,376 4.0990 2.830 2.802 2.830 2.802 2.857 1,927,769 2.8289 -0.73%
2018-05-14 0 4.130 4.100 4.130 4.070 4.160 1,256,000 5,180,774 4.1248 2.850 2.830 2.850 2.809 2.871 1,819,962 2.8466 -1.20%
2018-05-11 0 4.180 4.160 4.180 4.100 4.250 1,310,001 5,453,304 4.1628 2.885 2.871 2.885 2.830 2.933 1,898,210 2.8729 1.46%
2018-05-10 0 4.120 4.100 4.130 3.840 4.140 1,468,860 6,007,031 4.0896 2.843 2.830 2.850 2.650 2.857 2,128,399 2.8223 1.48%
2018-05-09 0 4.060 4.050 4.060 4.050 4.130 1,306,000 5,332,056 4.0827 2.802 2.795 2.802 2.795 2.850 1,892,413 2.8176 -1.46%
2018-05-08 0 4.120 4.080 4.120 3.970 4.120 1,339,000 5,387,846 4.0238 2.843 2.816 2.843 2.740 2.843 1,940,230 2.7769 3.00%
2018-05-07 0 4.000 4.000 4.010 3.990 4.040 1,392,000 5,604,750 4.0264 2.760 2.760 2.767 2.754 2.788 2,017,028 2.7787 -1.23%
2018-05-04 0 4.050 4.020 4.070 4.010 4.120 1,478,005 6,008,140 4.0650 2.795 2.774 2.809 2.767 2.843 2,141,650 2.8054 -0.98%
2018-05-03 0 4.090 4.050 4.090 4.000 4.100 1,280,800 5,190,548 4.0526 2.823 2.795 2.823 2.760 2.830 1,855,897 2.7968 -0.24%
2018-05-02 0 4.100 4.060 4.100 4.040 4.140 1,328,010 5,425,821 4.0857 2.830 2.802 2.830 2.788 2.857 1,924,305 2.8196 -0.24%
2018-04-30 0 4.110 4.090 4.120 4.000 4.130 1,344,000 5,454,920 4.0587 2.836 2.823 2.843 2.760 2.850 1,947,475 2.8010 3.01%
2018-04-27 0 3.990 3.950 3.990 3.930 4.000 1,476,000 5,829,420 3.9495 2.754 2.726 2.754 2.712 2.760 2,138,745 2.7256 1.79%
2018-04-26 0 3.920 3.890 3.920 3.840 3.930 1,382,000 5,350,720 3.8717 2.705 2.685 2.705 2.650 2.712 2,002,538 2.6720 1.55%
2018-04-25 0 3.860 3.860 3.900 3.760 4.000 2,856,000 11,070,260 3.8761 2.664 2.664 2.691 2.595 2.760 4,138,385 2.6750 -4.93%
2018-04-24 0 4.060 4.020 4.060 3.990 4.090 1,366,000 5,513,340 4.0361 2.802 2.774 2.802 2.754 2.823 1,979,353 2.7854 -0.49%
2018-04-23 0 4.080 4.050 4.080 4.000 4.190 1,268,000 5,178,540 4.0840 2.816 2.795 2.816 2.760 2.892 1,837,350 2.8185 0.00%
2018-04-20 0 4.080 4.070 4.100 4.060 4.180 2,002,600 8,236,206 4.1128 2.816 2.809 2.830 2.802 2.885 2,901,796 2.8383 1.24%
2018-04-19 0 4.030 4.020 4.060 3.970 4.100 1,458,000 5,857,298 4.0174 2.781 2.774 2.802 2.740 2.830 2,112,663 2.7725 1.00%
2018-04-18 0 3.990 3.980 3.990 3.870 4.010 1,390,000 5,472,832 3.9373 2.754 2.747 2.754 2.671 2.767 2,014,130 2.7172 2.05%
2018-04-17 0 3.910 3.900 3.910 3.890 4.080 1,846,000 7,274,220 3.9405 2.698 2.691 2.698 2.685 2.816 2,674,880 2.7195 -2.49%
2018-04-16 0 4.010 4.000 4.010 3.950 4.100 1,414,000 5,689,544 4.0237 2.767 2.760 2.767 2.726 2.830 2,048,906 2.7769 -2.91%
2018-04-13 0 4.130 4.110 4.130 4.110 4.240 1,438,000 5,989,160 4.1649 2.850 2.836 2.850 2.836 2.926 2,083,682 2.8743 0.24%
2018-04-12 0 4.120 4.090 4.120 4.090 4.270 1,238,800 5,140,280 4.1494 2.843 2.823 2.843 2.823 2.947 1,795,039 2.8636 -3.51%
2018-04-11 0 4.270 4.240 4.280 4.230 4.310 1,234,000 5,262,940 4.2649 2.947 2.926 2.954 2.919 2.974 1,788,084 2.9433 -0.23%
2018-04-10 0 4.280 4.270 4.280 4.130 4.280 1,442,000 6,062,980 4.2046 2.954 2.947 2.954 2.850 2.954 2,089,478 2.9017 2.88%
2018-04-09 0 4.160 4.150 4.160 4.100 4.160 1,282,000 5,297,620 4.1323 2.871 2.864 2.871 2.830 2.871 1,857,636 2.8518 0.97%
2018-04-06 0 4.120 4.110 4.120 3.990 4.120 1,300,000 5,293,220 4.0717 2.843 2.836 2.843 2.754 2.843 1,883,718 2.8100 1.98%
2018-04-04 0 4.040 4.010 4.040 4.000 4.160 1,664,000 6,805,440 4.0898 2.788 2.767 2.788 2.760 2.871 2,411,160 2.8225 -3.35%
2018-04-03 0 4.180 4.140 4.180 4.100 4.230 1,262,000 5,240,560 4.1526 2.885 2.857 2.885 2.830 2.919 1,828,656 2.8658 0.97%
2018-03-29 0 4.140 4.140 4.170 4.130 4.390 1,280,000 5,399,200 4.2181 2.857 2.857 2.878 2.850 3.030 1,854,738 2.9110 -1.19%
2018-03-28 0 4.190 4.130 4.180 4.080 4.330 1,216,000 5,121,106 4.2114 2.892 2.850 2.885 2.816 2.988 1,762,001 2.9064 -2.56%
2018-03-27 0 4.300 4.300 4.320 4.160 4.360 1,421,000 6,096,240 4.2901 2.968 2.968 2.981 2.871 3.009 2,059,049 2.9607 4.12%
2018-03-26 0 4.130 4.110 4.150 3.980 4.180 2,236,000 9,159,680 4.0965 2.850 2.836 2.864 2.747 2.885 3,239,996 2.8271 0.98%
2018-03-23 0 4.090 4.080 4.100 4.060 4.230 1,420,000 5,851,440 4.1207 2.823 2.816 2.830 2.802 2.919 2,057,600 2.8438 -4.66%
2018-03-22 0 4.290 4.240 4.300 4.240 4.480 1,560,400 6,798,512 4.3569 2.961 2.926 2.968 2.926 3.092 2,261,042 3.0068 -4.24%
2018-03-21 0 4.480 4.470 4.480 4.390 4.580 1,962,000 8,802,600 4.4865 3.092 3.085 3.092 3.030 3.161 2,842,966 3.0963 -0.44%
2018-03-20 0 4.500 4.490 4.520 4.440 4.570 1,330,000 5,992,610 4.5057 3.106 3.099 3.119 3.064 3.154 1,927,189 3.1095 0.00%
2018-03-19 0 4.500 4.500 4.550 4.450 4.560 1,144,400 5,157,872 4.5071 3.106 3.106 3.140 3.071 3.147 1,658,252 3.1104 -0.66%
2018-03-16 0 4.530 4.490 4.540 4.470 4.540 1,314,000 5,917,440 4.5034 3.126 3.099 3.133 3.085 3.133 1,904,005 3.1079 1.80%
2018-03-15 0 4.450 4.420 4.450 4.380 4.520 1,394,500 6,206,400 4.4506 3.071 3.050 3.071 3.023 3.119 2,020,650 3.0715 0.91%
2018-03-14 0 4.410 4.370 4.410 4.370 4.490 1,158,000 5,120,560 4.4219 3.043 3.016 3.043 3.016 3.099 1,677,958 3.0517 -1.34%
2018-03-13 0 4.470 4.450 4.470 4.360 4.480 1,234,000 5,455,240 4.4208 3.085 3.071 3.085 3.009 3.092 1,788,084 3.0509 1.59%
2018-03-12 0 4.400 4.390 4.400 4.330 4.420 1,234,000 5,405,580 4.3805 3.037 3.030 3.037 2.988 3.050 1,788,084 3.0231 1.15%
2018-03-09 0 4.350 4.310 4.360 4.300 4.460 1,330,000 5,839,900 4.3909 3.002 2.974 3.009 2.968 3.078 1,927,189 3.0303 -2.68%
2018-03-08 0 4.470 4.430 4.480 4.310 4.470 1,280,800 5,672,504 4.4289 3.085 3.057 3.092 2.974 3.085 1,855,897 3.0565 3.00%
2018-03-07 0 4.340 4.330 4.370 4.330 4.540 1,338,000 5,902,520 4.4114 2.995 2.988 3.016 2.988 3.133 1,938,781 3.0444 -1.36%
2018-03-06 0 4.400 4.400 4.440 4.310 4.450 1,261,570 5,552,738 4.4015 3.037 3.037 3.064 2.974 3.071 1,828,033 3.0375 1.15%
2018-03-05 0 4.350 4.350 4.360 4.330 4.510 1,379,155 6,059,916 4.3939 3.002 3.002 3.009 2.988 3.112 1,998,415 3.0324 -2.25%
2018-03-02 0 4.450 4.450 4.490 4.380 4.530 1,230,944 5,493,565 4.4629 3.071 3.071 3.099 3.023 3.126 1,783,655 3.0799 0.00%
2018-03-01 0 4.450 4.450 4.470 4.370 4.500 1,392,000 6,139,150 4.4103 3.071 3.071 3.085 3.016 3.106 2,017,028 3.0437 0.23%
2018-02-28 0 4.440 4.400 4.440 4.120 4.440 2,050,000 8,756,740 4.2716 3.064 3.037 3.064 2.843 3.064 2,970,479 2.9479 3.74%
2018-02-27 0 4.280 4.260 4.280 4.200 4.290 1,246,000 5,280,820 4.2382 2.954 2.940 2.954 2.899 2.961 1,805,472 2.9249 1.18%
2018-02-26 0 4.230 4.210 4.250 4.170 4.250 1,260,000 5,292,580 4.2005 2.919 2.905 2.933 2.878 2.933 1,825,758 2.8988 1.68%
2018-02-23 0 4.160 4.160 4.170 4.120 4.200 1,377,038 5,722,415 4.1556 2.871 2.871 2.878 2.843 2.899 1,995,348 2.8679 0.97%
2018-02-22 0 4.120 4.100 4.120 4.070 4.200 1,270,000 5,242,700 4.1281 2.843 2.830 2.843 2.809 2.899 1,840,248 2.8489 -0.24%
2018-02-21 0 4.130 4.120 4.140 4.050 4.160 1,788,000 7,339,480 4.1049 2.850 2.843 2.857 2.795 2.871 2,590,837 2.8329 0.49%
2018-02-20 0 4.110 4.080 4.110 4.030 4.150 1,318,000 5,376,660 4.0794 2.836 2.816 2.836 2.781 2.864 1,909,801 2.8153 1.48%
2018-02-15 0 4.050 4.040 4.050 3.970 4.080 1,428,000 5,702,340 3.9932 2.795 2.788 2.795 2.740 2.816 2,069,192 2.7558 0.75%
2018-02-14 0 4.020 3.990 4.020 3.740 4.050 1,398,000 5,501,060 3.9349 2.774 2.754 2.774 2.581 2.795 2,025,722 2.7156 3.88%
2018-02-13 0 3.870 3.860 3.880 3.830 4.070 1,688,000 6,661,720 3.9465 2.671 2.664 2.678 2.643 2.809 2,445,936 2.7236 1.31%
2018-02-12 0 3.820 3.810 3.840 3.800 3.990 1,326,000 5,074,680 3.8271 2.636 2.629 2.650 2.622 2.754 1,921,393 2.6411 1.06%
2018-02-09 0 3.780 3.760 3.790 3.710 3.840 1,384,000 5,210,160 3.7646 2.609 2.595 2.616 2.560 2.650 2,005,436 2.5980 -2.07%
2018-02-08 0 3.860 3.840 3.870 3.810 4.030 1,352,000 5,227,120 3.8662 2.664 2.650 2.671 2.629 2.781 1,959,067 2.6682 1.31%
2018-02-07 0 3.810 3.810 3.840 3.800 4.170 1,681,200 6,553,716 3.8982 2.629 2.629 2.650 2.622 2.878 2,436,083 2.6903 -1.55%
2018-02-06 0 3.870 3.820 3.870 3.760 3.970 2,310,000 8,850,280 3.8313 2.671 2.636 2.671 2.595 2.740 3,347,223 2.6441 -3.73%
2018-02-05 0 4.020 4.010 4.020 3.880 4.110 2,624,000 10,439,320 3.9784 2.774 2.767 2.774 2.678 2.836 3,802,213 2.7456 -3.83%
2018-02-02 0 4.180 4.160 4.180 4.110 4.200 1,346,000 5,595,480 4.1571 2.885 2.871 2.885 2.836 2.899 1,950,373 2.8689 0.00%
2018-02-01 0 4.180 4.170 4.180 4.120 4.240 1,848,400 7,702,070 4.1669 2.885 2.878 2.885 2.843 2.926 2,678,358 2.8757 0.72%
2018-01-31 0 4.150 4.120 4.150 4.100 4.250 1,861,200 7,734,248 4.1555 2.864 2.843 2.864 2.830 2.933 2,696,905 2.8678 0.00%
2018-01-30 0 4.150 4.120 4.150 4.050 4.210 2,272,545 9,336,816 4.1085 2.864 2.843 2.864 2.795 2.905 3,292,950 2.8354 -3.26%
2018-01-29 0 4.290 4.270 4.300 4.140 4.470 1,806,400 7,713,764 4.2702 2.961 2.947 2.968 2.857 3.085 2,617,499 2.9470 -2.94%
2018-01-26 0 4.420 4.420 4.450 4.390 4.680 2,859,200 12,861,828 4.4984 3.050 3.050 3.071 3.030 3.230 4,143,021 3.1045 -1.78%
2018-01-25 0 4.500 4.460 4.500 4.430 4.580 1,324,800 5,975,730 4.5107 3.106 3.078 3.106 3.057 3.161 1,919,654 3.1129 -0.66%
2018-01-24 0 4.530 4.510 4.560 4.400 4.620 1,164,618 5,243,011 4.5019 3.126 3.112 3.147 3.037 3.188 1,687,548 3.1069 -1.95%
2018-01-23 0 4.620 4.590 4.620 4.550 4.690 1,138,000 5,239,960 4.6045 3.188 3.168 3.188 3.140 3.237 1,648,978 3.1777 -0.43%
2018-01-22 0 4.640 4.610 4.640 4.530 4.670 1,512,000 6,959,700 4.6030 3.202 3.181 3.202 3.126 3.223 2,190,909 3.1766 3.11%
2018-01-19 0 4.500 4.480 4.500 4.330 4.600 2,142,000 9,504,820 4.4374 3.106 3.092 3.106 2.988 3.175 3,103,788 3.0623 -2.17%
2018-01-18 0 4.600 4.540 4.600 4.530 4.670 1,150,000 5,263,520 4.5770 3.175 3.133 3.175 3.126 3.223 1,666,366 3.1587 2.00%
2018-01-17 0 4.510 4.500 4.520 4.490 4.590 1,240,000 5,623,400 4.5350 3.112 3.106 3.119 3.099 3.168 1,796,778 3.1297 -1.96%
2018-01-16 0 4.600 4.560 4.600 4.480 4.620 1,304,800 5,938,668 4.5514 3.175 3.147 3.175 3.092 3.188 1,890,674 3.1410 3.37%
2018-01-15 0 4.450 4.440 4.450 4.440 4.590 1,318,000 5,932,220 4.5009 3.071 3.064 3.071 3.064 3.168 1,909,801 3.1062 -3.68%
2018-01-12 0 4.620 4.600 4.620 4.590 4.820 1,264,259 6,050,007 4.7854 3.188 3.175 3.188 3.168 3.326 1,831,929 3.3025 -3.35%
2018-01-11 0 4.780 4.740 4.800 4.410 4.800 4,180,000 19,472,420 4.6585 3.299 3.271 3.313 3.043 3.313 6,056,879 3.2149 8.88%
2018-01-10 0 4.390 4.360 4.390 4.300 4.480 1,340,800 5,837,044 4.3534 3.030 3.009 3.030 2.968 3.092 1,942,838 3.0044 -0.45%
2018-01-09 0 4.410 4.390 4.410 4.240 4.450 1,221,600 5,325,428 4.3594 3.043 3.030 3.043 2.926 3.071 1,770,116 3.0085 2.56%
2018-01-08 0 4.300 4.300 4.320 4.250 4.420 1,200,000 5,160,810 4.3007 2.968 2.968 2.981 2.933 3.050 1,738,817 2.9680 -2.49%
2018-01-05 0 4.410 4.360 4.410 4.270 4.430 1,272,000 5,529,960 4.3475 3.043 3.009 3.043 2.947 3.057 1,843,146 3.0003 0.23%
2018-01-04 0 4.400 4.380 4.410 4.390 4.590 1,203,600 5,367,198 4.4593 3.037 3.023 3.043 3.030 3.168 1,744,034 3.0775 0.00%
2018-01-03 0 4.400 4.380 4.400 4.360 4.580 1,440,800 6,416,252 4.4533 3.037 3.023 3.037 3.009 3.161 2,087,740 3.0733 -4.97%
2018-01-02 0 4.630 4.620 4.630 4.630 4.880 1,224,000 5,747,950 4.6960 3.195 3.188 3.195 3.195 3.368 1,773,593 3.2408 -3.94%
2017-12-29 0 4.820 4.810 4.820 4.720 4.880 1,308,000 6,243,520 4.7733 3.326 3.319 3.326 3.257 3.368 1,895,311 3.2942 -1.03%
2017-12-28 0 4.870 4.830 4.870 4.800 4.890 1,080,000 5,253,560 4.8644 3.361 3.333 3.361 3.313 3.375 1,564,935 3.3570 -0.81%
2017-12-27 0 4.910 4.880 4.910 4.810 4.950 1,854,800 9,080,548 4.8957 3.389 3.368 3.389 3.319 3.416 2,687,632 3.3786 0.41%
2017-12-22 0 4.890 4.840 4.890 4.740 4.970 2,967,600 14,344,316 4.8336 3.375 3.340 3.375 3.271 3.430 4,300,095 3.3358 5.39%
2017-12-21 0 4.640 4.640 4.680 4.580 4.750 1,147,741 5,348,200 4.6598 3.202 3.202 3.230 3.161 3.278 1,663,093 3.2158 -0.64%
2017-12-20 0 4.670 4.660 4.670 4.600 4.840 1,144,400 5,378,036 4.6994 3.223 3.216 3.223 3.175 3.340 1,658,252 3.2432 -1.48%
2017-12-19 0 4.740 4.710 4.760 4.690 4.780 1,392,000 6,594,800 4.7376 3.271 3.250 3.285 3.237 3.299 2,017,028 3.2696 0.64%
2017-12-18 0 4.710 4.690 4.710 4.660 4.840 1,234,000 5,845,160 4.7368 3.250 3.237 3.250 3.216 3.340 1,788,084 3.2690 0.21%
2017-12-15 0 4.700 4.660 4.700 4.630 4.800 2,035,000 9,583,930 4.7095 3.244 3.216 3.244 3.195 3.313 2,948,744 3.2502 -2.08%
2017-12-14 0 4.800 4.790 4.820 4.790 4.980 2,082,400 10,200,712 4.8985 3.313 3.306 3.326 3.306 3.437 3,017,427 3.3806 -1.64%
2017-12-13 0 4.880 4.850 4.880 4.700 4.880 1,420,000 6,844,440 4.8200 3.368 3.347 3.368 3.244 3.368 2,057,600 3.3264 1.04%
2017-12-12 0 4.830 4.830 4.840 4.710 4.880 1,945,600 9,349,612 4.8055 3.333 3.333 3.340 3.250 3.368 2,819,202 3.3164 3.87%
2017-12-11 0 4.650 4.660 4.680 4.430 4.740 1,866,800 8,648,656 4.6329 3.209 3.216 3.230 3.057 3.271 2,705,020 3.1973 4.49%
2017-12-08 0 4.450 4.410 4.450 4.350 4.600 1,336,000 5,968,000 4.4671 3.071 3.043 3.071 3.002 3.175 1,935,883 3.0828 3.73%
2017-12-07 0 4.290 4.300 4.310 4.240 4.420 2,061,000 8,899,010 4.3178 2.961 2.968 2.974 2.926 3.050 2,986,418 2.9798 1.18%
2017-12-06 0 4.240 4.240 4.300 4.160 4.380 1,572,000 6,670,560 4.2434 2.926 2.926 2.968 2.871 3.023 2,277,850 2.9284 -3.20%
2017-12-05 0 4.380 4.360 4.400 4.330 4.610 1,832,000 8,253,440 4.5052 3.023 3.009 3.037 2.988 3.181 2,654,594 3.1091 -4.37%
2017-12-04 0 4.580 4.530 4.590 4.430 4.690 1,374,000 6,246,240 4.5460 3.161 3.126 3.168 3.057 3.237 1,990,946 3.1373 0.66%
2017-12-01 0 4.550 4.500 4.550 4.240 4.590 3,631,700 16,217,413 4.4655 3.140 3.106 3.140 2.926 3.168 5,262,385 3.0818 8.33%
2017-11-30 0 4.200 4.200 4.210 4.050 4.200 2,216,951 9,205,806 4.1525 2.899 2.899 2.905 2.795 2.899 3,212,394 2.8657 1.45%
2017-11-29 0 4.140 4.130 4.140 3.820 4.150 2,713,600 10,882,616 4.0104 2.857 2.850 2.857 2.636 2.864 3,932,045 2.7677 7.81%
2017-11-28 0 3.840 3.810 3.830 3.800 3.860 1,762,400 6,759,208 3.8352 2.650 2.629 2.643 2.622 2.664 2,553,743 2.6468 1.05%
2017-11-27 0 3.800 3.800 3.820 3.770 3.850 1,736,800 6,609,420 3.8055 2.622 2.622 2.636 2.602 2.657 2,516,648 2.6263 1.06%
2017-11-24 0 3.760 3.740 3.760 3.700 3.790 1,374,000 5,156,620 3.7530 2.595 2.581 2.595 2.553 2.616 1,990,946 2.5900 0.00%
2017-11-23 0 3.760 3.720 3.760 3.710 3.890 2,038,800 7,735,828 3.7943 2.595 2.567 2.595 2.560 2.685 2,954,250 2.6185 -1.05%
2017-11-22 0 3.800 3.780 3.800 3.520 3.800 2,055,200 7,572,400 3.6845 2.622 2.609 2.622 2.429 2.622 2,978,014 2.5428 5.56%
2017-11-21 0 3.600 3.590 3.600 3.500 3.620 1,538,400 5,491,776 3.5698 2.484 2.478 2.484 2.415 2.498 2,229,163 2.4636 0.00%
2017-11-20 0 3.600 3.600 3.630 3.590 3.660 1,555,600 5,628,496 3.6182 2.484 2.484 2.505 2.478 2.526 2,254,087 2.4970 -1.37%
2017-11-17 0 3.650 3.620 3.650 3.590 3.700 1,418,000 5,168,040 3.6446 2.519 2.498 2.519 2.478 2.553 2,054,702 2.5152 -1.35%
2017-11-16 0 3.700 3.690 3.700 3.600 3.760 1,474,000 5,416,600 3.6748 2.553 2.547 2.553 2.484 2.595 2,135,847 2.5360 0.82%
2017-11-15 0 3.670 3.670 3.700 3.650 3.770 1,514,000 5,655,720 3.7356 2.533 2.533 2.553 2.519 2.602 2,193,808 2.5780 -1.61%
2017-11-14 0 3.730 3.730 3.750 3.530 3.820 2,936,400 10,731,856 3.6548 2.574 2.574 2.588 2.436 2.636 4,254,885 2.5222 2.19%
2017-11-13 0 3.650 3.650 3.660 3.620 3.720 1,852,707 6,806,736 3.6739 2.519 2.519 2.526 2.498 2.567 2,684,599 2.5355 -3.69%
2017-11-10 0 3.790 3.780 3.810 3.600 3.810 1,830,000 6,774,200 3.7017 2.616 2.609 2.629 2.484 2.629 2,651,696 2.5547 2.71%
2017-11-09 0 3.690 3.690 3.700 3.560 3.750 1,618,000 5,940,020 3.6712 2.547 2.547 2.553 2.457 2.588 2,344,505 2.5336 -0.54%
2017-11-08 0 3.710 3.710 3.720 3.690 3.990 4,486,000 16,979,400 3.7850 2.560 2.560 2.567 2.547 2.754 6,500,278 2.6121 -4.63%
2017-11-07 0 3.890 3.860 3.890 3.850 4.100 3,162,000 12,333,688 3.9006 2.685 2.664 2.685 2.657 2.830 4,581,783 2.6919 -5.12%
2017-11-06 0 4.100 4.070 4.100 3.770 4.200 3,068,800 12,291,060 4.0052 2.830 2.809 2.830 2.602 2.899 4,446,735 2.7641 7.89%
2017-11-03 0 3.800 3.800 3.810 3.710 3.990 5,467,000 20,862,740 3.8161 2.622 2.622 2.629 2.560 2.754 7,921,761 2.6336 -2.56%
2017-11-02 0 3.900 3.880 3.900 3.810 4.240 12,386,000 50,711,740 4.0943 2.691 2.678 2.691 2.629 2.926 17,947,490 2.8256 2.09%
2017-11-01 0 3.820 3.810 3.840 3.520 3.870 4,247,600 15,652,752 3.6851 2.636 2.629 2.650 2.429 2.671 6,154,833 2.5432 5.23%
2017-10-31 0 3.630 3.620 3.630 3.340 3.720 3,840,400 13,611,040 3.5442 2.505 2.498 2.505 2.305 2.567 5,564,794 2.4459 8.36%
2017-10-30 0 3.350 3.350 3.360 3.260 3.390 2,424,000 8,064,840 3.3271 2.312 2.312 2.319 2.250 2.340 3,512,410 2.2961 1.52%
2017-10-27 0 3.300 3.270 3.300 3.120 3.330 3,478,194 11,304,770 3.2502 2.277 2.257 2.277 2.153 2.298 5,039,953 2.2430 3.12%
2017-10-26 0 3.200 3.200 3.220 3.160 3.230 492,000 1,576,760 3.2048 2.208 2.208 2.222 2.181 2.229 712,915 2.2117 1.27%
2017-10-25 0 3.160 3.160 3.220 3.160 3.300 1,498,500 4,806,814 3.2078 2.181 2.181 2.222 2.181 2.277 2,171,348 2.2137 -3.07%
2017-10-24 0 3.260 3.240 3.260 3.200 3.320 941,200 3,040,272 3.2302 2.250 2.236 2.250 2.208 2.291 1,363,812 2.2292 -1.21%
2017-10-23 0 3.300 3.270 3.300 3.170 3.320 1,330,800 4,348,564 3.2676 2.277 2.257 2.277 2.188 2.291 1,928,348 2.2551 3.12%
2017-10-20 0 3.200 3.170 3.200 3.090 3.220 1,452,000 4,551,760 3.1348 2.208 2.188 2.208 2.132 2.222 2,103,969 2.1634 5.26%
2017-10-19 0 3.040 3.040 3.070 3.000 3.240 2,420,000 7,522,660 3.1085 2.098 2.098 2.119 2.070 2.236 3,506,614 2.1453 -5.88%
2017-10-18 0 3.230 3.200 3.240 3.150 3.230 2,020,800 6,435,252 3.1845 2.229 2.208 2.236 2.174 2.229 2,928,168 2.1977 0.94%
2017-10-17 0 3.200 3.190 3.200 3.170 3.280 2,262,000 7,251,580 3.2058 2.208 2.201 2.208 2.188 2.264 3,277,670 2.2124 -1.54%
2017-10-16 0 3.250 3.240 3.250 3.170 3.300 1,685,400 5,462,794 3.2412 2.243 2.236 2.243 2.188 2.277 2,442,169 2.2369 2.52%
2017-10-13 0 3.170 3.160 3.170 2.900 3.290 9,362,563 29,317,271 3.1313 2.188 2.181 2.188 2.001 2.271 13,566,487 2.1610 11.23%
2017-10-12 0 2.850 2.830 2.850 2.800 2.910 1,243,600 3,567,600 2.8688 1.967 1.953 1.967 1.932 2.008 1,801,994 1.9798 1.79%
2017-10-11 0 2.800 2.760 2.800 2.650 2.980 2,919,600 8,017,972 2.7463 1.932 1.905 1.932 1.829 2.057 4,230,542 1.8953 3.32%
2017-10-10 0 2.710 2.680 2.710 2.660 2.730 404,000 1,087,180 2.6910 1.870 1.850 1.870 1.836 1.884 585,402 1.8572 0.00%
2017-10-09 0 2.710 2.680 2.710 2.680 2.720 370,000 997,840 2.6969 1.870 1.850 1.870 1.850 1.877 536,135 1.8612 0.37%
2017-10-06 0 2.700 2.690 2.710 2.640 2.730 560,000 1,510,860 2.6980 1.863 1.856 1.870 1.822 1.884 811,448 1.8619 2.66%
2017-10-04 0 2.630 2.630 2.680 2.600 2.700 411,732 1,097,337 2.6652 1.815 1.815 1.850 1.794 1.863 596,606 1.8393 -2.23%
2017-10-03 0 2.690 2.640 2.700 2.550 2.700 1,456,800 3,850,756 2.6433 1.856 1.822 1.863 1.760 1.863 2,110,924 1.8242 4.26%
2017-09-29 0 2.580 2.560 2.600 2.440 2.630 2,026,400 5,179,088 2.5558 1.781 1.767 1.794 1.684 1.815 2,936,282 1.7638 5.31%
2017-09-28 0 2.450 2.450 2.480 2.440 2.460 351,332 861,030 2.4508 1.691 1.691 1.712 1.684 1.698 509,085 1.6913 -0.41%
2017-09-27 0 2.460 2.440 2.460 2.410 2.460 1,840,000 4,494,600 2.4427 1.698 1.684 1.698 1.663 1.698 2,666,186 1.6858 1.23%
2017-09-26 0 2.430 2.430 2.440 2.410 2.450 152,000 369,540 2.4312 1.677 1.677 1.684 1.663 1.691 220,250 1.6778 -1.22%
2017-09-25 0 2.460 2.450 2.500 2.370 2.490 490,000 1,194,100 2.4369 1.698 1.691 1.725 1.636 1.718 710,017 1.6818 0.82%
2017-09-22 0 2.440 2.430 2.450 2.370 2.450 536,000 1,302,231 2.4295 1.684 1.677 1.691 1.636 1.691 776,672 1.6767 1.67%
2017-09-21 0 2.400 2.400 2.420 2.390 2.420 232,400 559,480 2.4074 1.656 1.656 1.670 1.649 1.670 336,751 1.6614 0.42%
2017-09-20 0 2.390 2.370 2.430 2.350 2.450 921,009 2,221,715 2.4123 1.649 1.636 1.677 1.622 1.691 1,334,555 1.6648 0.42%
2017-09-19 0 2.380 2.380 2.390 2.350 2.410 760,000 1,809,420 2.3808 1.642 1.642 1.649 1.622 1.663 1,101,251 1.6431 0.42%
2017-09-18 0 2.370 2.370 2.390 2.330 2.440 1,922,800 4,561,124 2.3721 1.636 1.636 1.649 1.608 1.684 2,786,165 1.6371 -1.66%
2017-09-15 0 2.410 2.410 2.420 2.390 2.460 782,000 1,888,920 2.4155 1.663 1.663 1.670 1.649 1.698 1,133,129 1.6670 -1.63%
2017-09-14 0 2.450 2.450 2.460 2.440 2.490 370,000 910,390 2.4605 1.691 1.691 1.698 1.684 1.718 536,135 1.6981 -1.61%
2017-09-13 0 2.490 2.460 2.500 2.440 2.510 693,200 1,727,300 2.4918 1.718 1.698 1.725 1.684 1.732 1,004,457 1.7196 2.47%
2017-09-12 0 2.430 2.410 2.440 2.410 2.470 1,112,800 2,701,164 2.4274 1.677 1.663 1.684 1.663 1.705 1,612,463 1.6752 -1.22%
2017-09-11 0 2.460 2.450 2.490 2.450 2.490 1,248,800 3,059,951 2.4503 1.698 1.691 1.718 1.691 1.718 1,809,529 1.6910 0.41%
2017-09-08 0 2.450 2.440 2.450 2.420 2.450 420,990 1,025,916 2.4369 1.691 1.684 1.691 1.670 1.691 610,020 1.6818 -1.21%
2017-09-07 0 2.480 2.470 2.480 2.450 2.500 932,800 2,306,272 2.4724 1.712 1.705 1.712 1.691 1.725 1,351,640 1.7063 -1.59%
2017-09-06 0 2.520 2.500 2.520 2.330 2.530 2,712,000 6,741,040 2.4856 1.739 1.725 1.739 1.608 1.746 3,929,727 1.7154 5.00%
2017-09-05 0 2.400 2.400 2.410 2.250 2.410 1,384,000 3,268,780 2.3618 1.656 1.656 1.663 1.553 1.663 2,005,436 1.6300 6.19%
2017-09-04 0 2.260 2.240 2.250 2.250 2.350 714,000 1,637,080 2.2928 1.560 1.546 1.553 1.553 1.622 1,034,596 1.5823 -5.83%
2017-09-01 0 2.400 2.400 2.410 2.300 2.410 1,444,000 3,435,700 2.3793 1.656 1.656 1.663 1.587 1.663 2,092,377 1.6420 2.13%
2017-08-31 0 2.350 2.310 2.360 2.220 2.370 1,722,000 3,931,660 2.2832 1.622 1.594 1.629 1.532 1.636 2,495,202 1.5757 4.91%
2017-08-30 0 2.240 2.230 2.240 2.220 2.290 1,196,000 2,677,160 2.2384 1.546 1.539 1.546 1.532 1.580 1,733,021 1.5448 0.90%
2017-08-29 0 2.220 2.190 2.220 2.190 2.260 918,000 2,032,760 2.2143 1.532 1.511 1.532 1.511 1.560 1,330,195 1.5282 2.78%
2017-08-28 0 2.160 2.160 2.180 2.160 2.260 670,400 1,470,888 2.1940 1.491 1.491 1.504 1.491 1.560 971,419 1.5142 -1.82%
2017-08-25 0 2.200 2.200 2.230 2.160 2.250 488,000 1,081,200 2.2156 1.518 1.518 1.539 1.491 1.553 707,119 1.5290 -1.35%
2017-08-24 0 2.230 2.200 2.230 2.180 2.350 1,224,000 2,740,680 2.2391 1.539 1.518 1.539 1.504 1.622 1,773,593 1.5453 -5.91%
2017-08-22 0 2.370 2.310 2.370 2.310 2.430 358,000 847,920 2.3685 1.636 1.594 1.636 1.594 1.677 518,747 1.6346 0.00%
2017-08-21 0 2.370 2.360 2.370 2.230 2.430 1,198,000 2,837,300 2.3684 1.636 1.629 1.636 1.539 1.677 1,735,919 1.6345 5.80%
2017-08-18 0 2.240 2.230 2.240 2.100 2.320 1,276,000 2,846,840 2.2311 1.546 1.539 1.546 1.449 1.601 1,848,942 1.5397 6.67%
2017-08-17 0 2.100 2.100 2.140 1.990 2.230 4,491,235 9,298,730 2.0704 1.449 1.449 1.477 1.373 1.539 6,507,863 1.4288 3.96%
2017-08-16 0 2.020 2.020 2.040 2.010 2.040 804,000 1,634,080 2.0324 1.394 1.394 1.408 1.387 1.408 1,165,007 1.4026 -0.49%
2017-08-15 0 2.030 2.010 2.030 2.000 2.080 208,000 418,780 2.0134 1.401 1.387 1.401 1.380 1.435 301,395 1.3895 1.50%
2017-08-14 0 2.000 2.000 2.030 2.000 2.030 312,800 626,744 2.0037 1.380 1.380 1.401 1.380 1.401 453,252 1.3828 -1.48%
2017-08-11 0 2.030 2.020 2.030 2.010 2.070 508,000 1,028,900 2.0254 1.401 1.394 1.401 1.387 1.429 736,099 1.3978 -2.87%
2017-08-10 0 2.090 2.040 2.090 2.050 2.090 130,000 270,180 2.0783 1.442 1.408 1.442 1.415 1.442 188,372 1.4343 0.97%
2017-08-09 0 2.070 2.060 2.070 2.070 2.130 120,000 249,100 2.0758 1.429 1.422 1.429 1.429 1.470 173,882 1.4326 -1.43%
2017-08-08 0 2.100 2.070 2.100 2.060 2.110 368,000 762,540 2.0721 1.449 1.429 1.449 1.422 1.456 533,237 1.4300 1.45%
2017-08-07 0 2.070 2.040 2.080 2.040 2.090 500,000 1,031,880 2.0638 1.429 1.408 1.435 1.408 1.442 724,507 1.4243 -0.48%
2017-08-04 0 2.080 2.080 2.090 2.070 2.140 1,354,000 2,849,180 2.1043 1.435 1.435 1.442 1.429 1.477 1,961,965 1.4522 -1.42%
2017-08-03 0 2.110 2.100 2.160 2.100 2.150 164,000 346,260 2.1113 1.456 1.449 1.491 1.449 1.484 237,638 1.4571 -1.40%
2017-08-02 0 2.140 2.120 2.140 2.080 2.200 742,000 1,584,000 2.1348 1.477 1.463 1.477 1.435 1.518 1,075,169 1.4733 2.39%
2017-08-01 0 2.090 2.040 2.090 2.040 2.100 484,000 997,880 2.0617 1.442 1.408 1.442 1.408 1.449 701,323 1.4229 0.48%
2017-07-31 0 2.080 2.060 2.070 2.070 2.160 795,600 1,687,964 2.1216 1.435 1.422 1.429 1.429 1.491 1,152,836 1.4642 -3.26%
2017-07-28 0 2.150 2.140 2.160 2.150 2.230 260,000 566,380 2.1784 1.484 1.477 1.491 1.484 1.539 376,744 1.5034 -0.92%
2017-07-27 0 2.170 2.130 2.180 2.120 2.180 1,124,000 2,403,000 2.1379 1.498 1.470 1.504 1.463 1.504 1,628,692 1.4754 1.88%
2017-07-26 0 2.130 2.130 2.150 2.120 2.210 816,000 1,751,080 2.1459 1.470 1.470 1.484 1.463 1.525 1,182,396 1.4810 0.00%
2017-07-25 0 2.130 2.130 2.160 2.120 2.150 298,000 638,980 2.1442 1.470 1.470 1.491 1.463 1.484 431,806 1.4798 -1.39%
2017-07-24 0 2.160 2.140 2.160 2.140 2.170 208,000 450,300 2.1649 1.491 1.477 1.491 1.477 1.498 301,395 1.4941 0.00%
2017-07-21 0 2.160 2.160 2.200 2.150 2.200 270,000 586,140 2.1709 1.491 1.491 1.518 1.484 1.518 391,234 1.4982 0.00%
2017-07-20 0 2.160 2.160 2.220 2.160 2.230 54,000 119,540 2.2137 1.491 1.491 1.532 1.491 1.539 78,247 1.5277 -3.14%
2017-07-19 0 2.230 2.180 2.230 2.100 2.240 902,000 1,950,580 2.1625 1.539 1.504 1.539 1.449 1.546 1,307,011 1.4924 3.72%
2017-07-18 0 2.150 2.150 2.160 2.120 2.220 390,800 845,076 2.1624 1.484 1.484 1.491 1.463 1.532 566,275 1.4923 -2.27%
2017-07-17 0 2.200 2.190 2.210 2.170 2.210 241,535 530,304 2.1956 1.518 1.511 1.525 1.498 1.525 349,988 1.5152 1.38%
2017-07-14 0 2.170 2.170 2.210 2.170 2.230 350,000 769,940 2.1998 1.498 1.498 1.525 1.498 1.539 507,155 1.5182 -3.12%
2017-07-13 0 2.240 2.240 2.250 2.230 2.250 90,000 202,220 2.2469 1.546 1.546 1.553 1.539 1.553 130,411 1.5506 -0.88%
2017-07-12 0 2.260 2.260 2.310 2.180 2.310 582,835 1,315,331 2.2568 1.560 1.560 1.594 1.504 1.594 844,536 1.5575 -0.44%
2017-07-11 0 2.270 2.250 2.270 2.250 2.270 92,000 208,100 2.2620 1.567 1.553 1.567 1.553 1.567 133,309 1.5610 -0.44%
2017-07-10 0 2.280 2.280 2.360 2.250 2.370 390,000 883,780 2.2661 1.573 1.573 1.629 1.553 1.636 565,116 1.5639 0.00%
2017-07-07 0 2.280 2.280 2.320 2.280 2.280 8,000 18,240 2.2800 1.573 1.573 1.601 1.573 1.573 11,592 1.5735 0.00%
2017-07-06 0 2.280 2.280 2.300 2.230 2.310 310,000 711,440 2.2950 1.573 1.573 1.587 1.539 1.594 449,194 1.5838 -0.70%
2017-07-05 0 2.420 2.400 2.420 2.390 2.440 348,000 838,960 2.4108 1.585 1.571 1.585 1.565 1.598 531,490 1.5785 -0.82%
2017-07-04 0 2.440 2.440 2.470 2.430 2.470 202,000 496,240 2.4566 1.598 1.598 1.617 1.591 1.617 308,509 1.6085 -1.21%
2017-07-03 0 2.470 2.470 2.490 2.360 2.500 401,278 969,230 2.4154 1.617 1.617 1.630 1.545 1.637 612,860 1.5815 4.22%
2017-06-30 0 2.370 2.350 2.440 2.360 2.440 236,000 569,300 2.4123 1.552 1.539 1.598 1.545 1.598 360,436 1.5795 -3.27%
2017-06-29 0 2.450 2.390 2.450 2.380 2.450 131,200 318,708 2.4292 1.604 1.565 1.604 1.558 1.604 200,378 1.5905 2.94%
2017-06-28 0 2.380 2.380 2.430 2.360 2.440 246,000 586,480 2.3841 1.558 1.558 1.591 1.545 1.598 375,709 1.5610 -0.83%
2017-06-27 0 2.400 2.400 2.450 2.390 2.440 284,000 683,900 2.4081 1.571 1.571 1.604 1.565 1.598 433,745 1.5767 -0.41%
2017-06-26 0 2.410 2.410 2.460 2.410 2.470 115,200 278,896 2.4210 1.578 1.578 1.611 1.578 1.617 175,942 1.5852 -0.41%
2017-06-23 0 2.420 2.420 2.460 2.390 2.480 94,626 229,231 2.4225 1.585 1.585 1.611 1.565 1.624 144,520 1.5862 0.00%
2017-06-22 0 2.420 2.420 2.460 2.420 2.460 108,000 263,800 2.4426 1.585 1.585 1.611 1.585 1.611 164,945 1.5993 0.00%
2017-06-21 0 2.420 2.410 2.470 2.410 2.450 246,000 599,980 2.4389 1.585 1.578 1.617 1.578 1.604 375,709 1.5969 -0.41%
2017-06-20 0 2.430 2.430 2.450 2.390 2.450 216,000 523,680 2.4244 1.591 1.591 1.604 1.565 1.604 329,891 1.5874 1.67%
2017-06-19 0 2.390 2.400 2.430 2.380 2.430 64,000 154,100 2.4078 1.565 1.571 1.591 1.558 1.591 97,745 1.5765 -0.83%
2017-06-16 0 2.410 2.370 2.430 2.370 2.430 101,416 242,913 2.3952 1.578 1.552 1.591 1.552 1.591 154,890 1.5683 0.00%
2017-06-15 0 2.410 2.390 2.470 2.370 2.470 52,000 126,160 2.4262 1.578 1.565 1.617 1.552 1.617 79,418 1.5886 -0.82%
2017-06-14 0 2.430 2.430 2.470 2.430 2.470 184,000 449,460 2.4427 1.591 1.591 1.617 1.591 1.617 281,018 1.5994 0.00%
2017-06-13 0 2.430 2.430 2.470 2.410 2.480 534,000 1,304,300 2.4425 1.591 1.591 1.617 1.578 1.624 815,563 1.5993 -1.22%
2017-06-12 0 2.460 2.460 2.480 2.350 2.480 22,626,000 45,993,420 2.0328 1.611 1.611 1.624 1.539 1.624 34,556,035 1.3310 5.13%
2017-06-09 0 2.340 2.360 2.370 2.240 2.360 728,000 1,666,420 2.2890 1.532 1.545 1.552 1.467 1.545 1,111,853 1.4988 4.00%
2017-06-08 0 2.250 2.250 2.260 2.250 2.300 658,000 1,491,320 2.2664 1.473 1.473 1.480 1.473 1.506 1,004,944 1.4840 -0.44%
2017-06-07 0 2.260 2.260 2.280 2.260 2.330 926,400 2,115,856 2.2840 1.480 1.480 1.493 1.480 1.526 1,414,864 1.4954 -3.00%
2017-06-06 0 2.330 2.330 2.380 2.320 2.360 88,000 204,900 2.3284 1.526 1.526 1.558 1.519 1.545 134,400 1.5246 -1.27%
2017-06-05 0 2.360 2.320 2.360 2.300 2.360 206,000 478,600 2.3233 1.545 1.519 1.545 1.506 1.545 314,618 1.5212 0.43%
2017-06-02 0 2.350 2.350 2.380 2.340 2.420 203,220 483,466 2.3790 1.539 1.539 1.558 1.532 1.585 310,372 1.5577 -1.26%
2017-06-01 0 2.380 2.360 2.410 2.350 2.440 185,540 442,651 2.3857 1.558 1.545 1.578 1.539 1.598 283,370 1.5621 -1.24%
2017-05-31 0 2.410 2.390 2.440 2.390 2.490 562,014 1,354,613 2.4103 1.578 1.565 1.598 1.565 1.630 858,348 1.5782 -1.63%
2017-05-29 0 2.450 2.450 2.470 - - 0 0 - 1.604 1.604 1.617 - - 0 - 0.00%
2017-05-26 0 2.450 2.420 2.450 2.420 2.470 112,000 273,320 2.4404 1.604 1.585 1.604 1.585 1.617 171,054 1.5979 0.00%
2017-05-25 0 2.450 2.450 2.470 2.410 2.510 1,330,000 3,234,280 2.4318 1.604 1.604 1.617 1.578 1.643 2,031,271 1.5922 1.24%
2017-05-24 0 2.420 2.420 2.450 2.420 2.530 242,000 597,320 2.4683 1.585 1.585 1.604 1.585 1.657 369,600 1.6161 -3.20%
2017-05-23 0 2.500 2.480 2.510 2.480 2.550 246,000 620,960 2.5242 1.637 1.624 1.643 1.624 1.670 375,709 1.6528 -0.40%
2017-05-22 0 2.510 2.500 2.550 2.480 2.640 428,000 1,082,420 2.5290 1.643 1.637 1.670 1.624 1.729 653,672 1.6559 -1.18%
2017-05-19 0 2.540 2.530 2.560 2.520 2.570 265,200 676,408 2.5506 1.663 1.657 1.676 1.650 1.683 405,032 1.6700 -0.39%
2017-05-18 0 2.550 2.540 2.600 2.510 2.690 314,031 813,200 2.5896 1.670 1.663 1.702 1.643 1.761 479,610 1.6955 -1.92%
2017-05-17 0 2.600 2.580 2.680 2.540 2.680 52,000 133,660 2.5704 1.702 1.689 1.755 1.663 1.755 79,418 1.6830 1.17%
2017-05-16 0 2.570 2.560 2.620 2.540 2.670 112,000 288,300 2.5741 1.683 1.676 1.715 1.663 1.748 171,054 1.6854 -0.77%
2017-05-15 0 2.590 2.550 2.600 2.520 2.630 166,000 429,820 2.5893 1.696 1.670 1.702 1.650 1.722 253,527 1.6954 -1.15%
2017-05-12 0 2.620 2.580 2.680 - - 0 0 - 1.715 1.689 1.755 - - 0 - 0.00%
2017-05-11 0 2.620 2.620 2.650 2.610 2.680 94,000 247,760 2.6357 1.715 1.715 1.735 1.709 1.755 143,563 1.7258 -2.24%
2017-05-10 0 2.680 2.630 2.680 2.590 2.680 124,000 324,740 2.6189 1.755 1.722 1.755 1.696 1.755 189,382 1.7147 2.68%
2017-05-09 0 2.610 2.610 2.660 2.600 2.720 204,000 537,360 2.6341 1.709 1.709 1.742 1.702 1.781 311,563 1.7247 -1.88%
2017-05-08 0 2.660 2.600 2.660 2.590 2.670 170,000 445,640 2.6214 1.742 1.702 1.742 1.696 1.748 259,636 1.7164 -1.48%
2017-05-05 0 2.700 2.620 2.720 2.620 2.720 175,000 470,280 2.6873 1.768 1.715 1.781 1.715 1.781 267,272 1.7596 0.37%
2017-05-04 0 2.690 2.680 2.690 2.670 2.690 344,680 922,602 2.6767 1.761 1.755 1.761 1.748 1.761 526,420 1.7526 -0.37%
2017-05-02 0 2.700 2.670 2.700 - - 0 0 - 1.768 1.748 1.768 - - 0 - -0.37%
2017-04-28 0 2.710 2.670 2.710 2.650 2.710 88,000 235,780 2.6793 1.774 1.748 1.774 1.735 1.774 134,400 1.7543 1.12%
2017-04-27 0 2.680 2.650 2.680 - - 0 0 - 1.755 1.735 1.755 - - 0 - 0.00%
2017-04-26 0 2.680 2.650 2.680 2.610 2.680 28,000 74,280 2.6529 1.755 1.735 1.755 1.709 1.755 42,764 1.7370 1.52%
2017-04-25 0 2.640 2.620 2.680 - - 0 0 - 1.729 1.715 1.755 - - 0 - 0.00%
2017-04-24 0 2.640 2.620 2.690 - - 0 0 - 1.729 1.715 1.761 - - 0 - 0.00%
2017-04-21 0 2.640 2.610 2.670 2.600 2.680 138,000 366,340 2.6546 1.729 1.709 1.748 1.702 1.755 210,763 1.7382 -1.86%
2017-04-20 0 2.690 2.660 2.700 2.650 2.700 64,000 172,260 2.6916 1.761 1.742 1.768 1.735 1.768 97,745 1.7623 -0.37%
2017-04-19 0 2.700 2.690 2.710 2.640 2.700 36,000 96,540 2.6817 1.768 1.761 1.774 1.729 1.768 54,982 1.7559 2.27%
2017-04-18 0 2.640 2.640 2.690 2.640 2.750 44,000 119,520 2.7164 1.729 1.729 1.761 1.729 1.801 67,200 1.7786 -1.86%
2017-04-13 0 2.690 2.640 2.690 2.650 2.710 56,000 150,080 2.6800 1.761 1.729 1.761 1.735 1.774 85,527 1.7548 1.89%
2017-04-12 0 2.640 2.640 2.670 2.610 2.650 188,000 495,560 2.6360 1.729 1.729 1.748 1.709 1.735 287,127 1.7259 -0.38%
2017-04-11 0 2.650 2.640 2.680 2.600 2.710 332,000 879,080 2.6478 1.735 1.729 1.755 1.702 1.774 507,054 1.7337 -0.75%
2017-04-10 0 2.670 2.670 2.690 2.660 2.700 136,000 364,380 2.6793 1.748 1.748 1.761 1.742 1.768 207,709 1.7543 -1.48%
2017-04-07 0 2.710 2.650 2.710 2.650 2.740 46,000 123,320 2.6809 1.774 1.735 1.774 1.735 1.794 70,254 1.7553 0.37%
2017-04-06 0 2.700 2.700 2.730 2.680 2.730 242,000 654,820 2.7059 1.768 1.768 1.788 1.755 1.788 369,600 1.7717 -1.10%
2017-04-05 0 2.730 2.700 2.740 2.690 2.750 140,000 379,640 2.7117 1.788 1.768 1.794 1.761 1.801 213,818 1.7755 0.00%
2017-04-03 0 2.730 2.710 2.730 2.730 2.730 10,000 27,300 2.7300 1.788 1.774 1.788 1.788 1.788 15,273 1.7875 0.37%
2017-03-31 0 2.720 2.660 2.730 2.650 2.730 282,400 757,708 2.6831 1.781 1.742 1.788 1.735 1.788 431,301 1.7568 1.49%
2017-03-30 0 2.680 2.660 2.700 2.660 2.700 47,200 126,860 2.6877 1.755 1.742 1.768 1.742 1.768 72,087 1.7598 -0.74%
2017-03-29 0 2.700 2.700 2.720 2.690 2.730 94,000 254,800 2.7106 1.768 1.768 1.781 1.761 1.788 143,563 1.7748 -1.46%
2017-03-28 0 2.740 2.720 2.740 2.720 2.760 60,000 164,020 2.7337 1.794 1.781 1.794 1.781 1.807 91,636 1.7899 0.37%
2017-03-27 0 2.730 2.720 2.750 2.720 2.760 320,000 879,080 2.7471 1.788 1.781 1.801 1.781 1.807 488,727 1.7987 -0.73%
2017-03-24 0 2.750 2.730 2.750 2.700 2.760 84,000 228,260 2.7174 1.801 1.788 1.801 1.768 1.807 128,291 1.7792 1.48%
2017-03-23 0 2.710 2.700 2.720 2.710 2.770 269,200 737,076 2.7380 1.774 1.768 1.781 1.774 1.814 411,141 1.7928 0.37%
2017-03-22 0 2.700 2.680 2.740 2.680 2.780 611,200 1,668,860 2.7305 1.768 1.755 1.794 1.755 1.820 933,468 1.7878 1.89%
2017-03-21 0 2.650 2.600 2.650 2.630 2.680 370,000 983,320 2.6576 1.735 1.702 1.735 1.722 1.755 565,090 1.7401 1.15%
2017-03-20 0 2.620 2.620 2.640 2.610 2.660 1,136,000 2,996,780 2.6380 1.715 1.715 1.729 1.709 1.742 1,734,980 1.7273 -2.60%
2017-03-17 0 2.690 2.670 2.740 2.670 2.770 26,000 70,820 2.7238 1.761 1.748 1.794 1.748 1.814 39,709 1.7835 -2.18%
2017-03-16 0 2.750 2.670 2.770 2.670 2.780 296,000 816,160 2.7573 1.801 1.748 1.814 1.748 1.820 452,072 1.8054 1.85%
2017-03-15 0 2.700 2.630 2.730 2.600 2.740 284,000 762,140 2.6836 1.768 1.722 1.788 1.702 1.794 433,745 1.7571 3.05%
2017-03-14 0 2.620 2.560 2.620 2.600 2.630 152,000 396,200 2.6066 1.715 1.676 1.715 1.702 1.722 232,145 1.7067 -0.38%
2017-03-13 0 2.630 2.620 2.630 2.610 2.680 42,000 110,340 2.6271 1.722 1.715 1.722 1.709 1.755 64,145 1.7202 -1.50%
2017-03-10 0 2.670 2.670 2.690 2.630 2.710 84,000 225,900 2.6893 1.748 1.748 1.761 1.722 1.774 128,291 1.7608 -0.74%
2017-03-09 0 2.690 2.620 2.690 2.630 2.690 124,000 330,440 2.6648 1.761 1.715 1.761 1.722 1.761 189,382 1.7448 0.00%
2017-03-08 0 2.690 2.650 2.710 2.670 2.710 58,000 156,600 2.7000 1.761 1.735 1.774 1.748 1.774 88,582 1.7679 0.00%
2017-03-07 0 2.690 2.650 2.690 2.640 2.720 406,000 1,085,800 2.6744 1.761 1.735 1.761 1.729 1.781 620,072 1.7511 -0.74%
2017-03-06 0 2.710 2.730 2.740 2.640 2.740 381,600 1,028,324 2.6948 1.774 1.788 1.794 1.729 1.794 582,807 1.7644 1.12%
2017-03-03 0 2.680 2.650 2.680 2.530 2.690 426,000 1,129,460 2.6513 1.755 1.735 1.755 1.657 1.761 650,617 1.7360 3.88%
2017-03-02 0 2.580 2.580 2.620 2.580 2.660 80,000 208,060 2.6008 1.689 1.689 1.715 1.689 1.742 122,182 1.7029 -3.01%
2017-03-01 0 2.660 2.600 2.670 2.510 2.670 300,000 787,560 2.6252 1.742 1.702 1.748 1.643 1.748 458,181 1.7189 5.98%
2017-02-28 0 2.510 2.510 2.530 2.510 2.580 174,400 441,844 2.5335 1.643 1.643 1.657 1.643 1.689 266,356 1.6588 -2.71%
2017-02-27 0 2.580 2.570 2.620 2.530 2.620 324,000 841,520 2.5973 1.689 1.683 1.715 1.657 1.715 494,836 1.7006 0.78%
2017-02-24 0 2.560 2.500 2.560 2.510 2.560 210,000 533,360 2.5398 1.676 1.637 1.676 1.643 1.676 320,727 1.6630 1.99%
2017-02-23 0 2.510 2.500 2.510 2.510 2.550 240,000 604,260 2.5178 1.643 1.637 1.643 1.643 1.670 366,545 1.6485 -1.57%
2017-02-22 0 2.550 2.530 2.550 2.530 2.590 384,000 981,020 2.5547 1.670 1.657 1.670 1.657 1.696 586,472 1.6727 -1.54%
2017-02-21 0 2.590 2.570 2.590 2.580 2.620 47,966 124,093 2.5871 1.696 1.683 1.696 1.689 1.715 73,257 1.6939 -0.38%
2017-02-20 0 2.600 2.590 2.600 2.580 2.600 64,000 165,980 2.5934 1.702 1.696 1.702 1.689 1.702 97,745 1.6981 -0.38%
2017-02-17 0 2.610 2.590 2.610 2.580 2.640 200,000 520,000 2.6000 1.709 1.696 1.709 1.689 1.729 305,454 1.7024 -1.14%
2017-02-16 0 2.640 2.640 2.650 2.590 2.660 208,000 546,220 2.6261 1.729 1.729 1.735 1.696 1.742 317,672 1.7194 0.00%
2017-02-15 0 2.640 2.590 2.660 2.600 2.720 364,800 964,552 2.6441 1.729 1.696 1.742 1.702 1.781 557,148 1.7312 -0.75%
2017-02-14 0 2.660 2.600 2.660 2.600 2.680 344,000 906,040 2.6338 1.742 1.702 1.742 1.702 1.755 525,381 1.7245 2.70%
2017-02-13 0 2.590 2.590 2.650 2.590 2.680 132,000 344,880 2.6127 1.696 1.696 1.735 1.696 1.755 201,600 1.7107 -1.15%
2017-02-10 0 2.620 2.620 2.690 2.620 2.750 300,000 803,460 2.6782 1.715 1.715 1.761 1.715 1.801 458,181 1.7536 -1.13%
2017-02-09 0 2.650 2.640 2.700 2.600 2.700 148,000 393,680 2.6600 1.735 1.729 1.768 1.702 1.768 226,036 1.7417 -0.75%
2017-02-08 0 2.670 2.660 2.710 2.650 2.720 130,000 347,820 2.6755 1.748 1.742 1.774 1.735 1.781 198,545 1.7518 -1.11%
2017-02-07 0 2.700 2.700 2.740 2.700 2.750 86,400 235,356 2.7240 1.768 1.768 1.794 1.768 1.801 131,956 1.7836 -1.82%
2017-02-06 0 2.750 2.700 2.750 2.790 2.790 2,000 5,580 2.7900 1.801 1.768 1.801 1.827 1.827 3,055 1.8268 -0.36%
2017-02-03 0 2.760 2.750 2.780 2.750 2.820 130,000 361,080 2.7775 1.807 1.801 1.820 1.801 1.846 198,545 1.8186 -1.08%
2017-02-02 0 2.790 2.750 2.790 2.600 2.810 244,000 669,120 2.7423 1.827 1.801 1.827 1.702 1.840 372,654 1.7956 1.45%
2017-02-01 0 2.750 2.700 2.750 2.540 2.760 319,200 856,060 2.6819 1.801 1.768 1.801 1.663 1.807 487,505 1.7560 0.73%
2017-01-27 0 2.730 2.680 2.740 2.710 2.730 33,076 90,017 2.7215 1.788 1.755 1.794 1.774 1.788 50,516 1.7819 -0.73%
2017-01-26 0 2.750 2.730 2.750 2.700 2.760 219,200 599,540 2.7351 1.801 1.788 1.801 1.768 1.807 334,778 1.7909 1.10%
2017-01-25 0 2.720 2.690 2.730 2.550 2.740 480,000 1,266,920 2.6394 1.781 1.761 1.788 1.670 1.794 733,090 1.7282 6.25%
2017-01-24 0 2.560 2.510 2.570 2.490 2.590 1,318,000 3,329,880 2.5265 1.676 1.643 1.683 1.630 1.696 2,012,943 1.6542 0.39%
2017-01-23 0 2.550 2.550 2.580 2.540 2.740 950,400 2,505,208 2.6360 1.670 1.670 1.689 1.663 1.794 1,451,518 1.7259 -7.27%
2017-01-20 0 2.750 2.730 2.760 2.730 2.950 865,286 2,459,844 2.8428 1.801 1.788 1.807 1.788 1.932 1,321,526 1.8614 -6.46%
2017-01-19 0 2.940 2.930 2.940 2.920 2.950 346,000 1,015,060 2.9337 1.925 1.918 1.925 1.912 1.932 528,436 1.9209 0.34%
2017-01-18 0 2.930 2.920 2.930 2.900 2.940 564,900 1,650,252 2.9213 1.918 1.912 1.918 1.899 1.925 862,755 1.9128 1.03%
2017-01-17 0 2.900 2.890 2.900 2.850 2.920 302,000 872,020 2.8875 1.899 1.892 1.899 1.866 1.912 461,236 1.8906 0.35%
2017-01-16 0 2.890 2.860 2.900 2.870 2.900 598,000 1,722,540 2.8805 1.892 1.873 1.899 1.879 1.899 913,308 1.8860 0.35%
2017-01-13 0 2.880 2.870 2.880 2.860 2.890 402,000 1,155,080 2.8733 1.886 1.879 1.886 1.873 1.892 613,963 1.8814 0.70%
2017-01-12 0 2.860 2.860 2.880 2.860 2.880 338,000 969,280 2.8677 1.873 1.873 1.886 1.873 1.886 516,218 1.8777 -0.69%
2017-01-11 0 2.880 2.860 2.880 2.860 2.880 368,000 1,055,320 2.8677 1.886 1.873 1.886 1.873 1.886 562,036 1.8777 0.70%
2017-01-10 0 2.860 2.850 2.880 2.830 2.900 620,000 1,775,140 2.8631 1.873 1.866 1.886 1.853 1.899 946,908 1.8747 -1.04%
2017-01-09 0 2.890 2.870 2.890 2.860 2.890 688,000 1,978,720 2.8760 1.892 1.879 1.892 1.873 1.892 1,050,763 1.8831 1.40%
2017-01-06 0 2.850 2.830 2.850 2.820 2.850 569,438 1,611,226 2.8295 1.866 1.853 1.866 1.846 1.866 869,686 1.8527 1.06%
2017-01-05 0 2.820 2.800 2.820 2.750 2.890 1,313,600 3,696,164 2.8138 1.846 1.833 1.846 1.801 1.892 2,006,223 1.8423 2.17%
2017-01-04 0 2.760 2.750 2.760 2.710 2.760 906,000 2,486,360 2.7443 1.807 1.801 1.807 1.774 1.807 1,383,708 1.7969 1.85%
2017-01-03 0 2.710 2.700 2.730 2.700 2.730 382,000 1,038,220 2.7179 1.774 1.768 1.788 1.768 1.788 583,418 1.7795 -0.37%
2016-12-30 0 2.720 2.700 2.710 2.700 2.730 381,572 1,034,100 2.7101 1.781 1.768 1.774 1.768 1.788 582,764 1.7745 0.74%
2016-12-29 0 2.700 2.700 2.720 2.700 2.750 518,000 1,402,060 2.7067 1.768 1.768 1.781 1.768 1.801 791,126 1.7722 0.00%
2016-12-28 0 2.700 2.700 2.710 2.660 2.700 832,000 2,245,800 2.6993 1.768 1.768 1.774 1.742 1.768 1,270,690 1.7674 0.00%
2016-12-23 0 2.700 2.680 2.700 2.630 2.700 254,000 680,820 2.6804 1.768 1.755 1.768 1.722 1.768 387,927 1.7550 0.00%
2016-12-22 0 2.700 2.680 2.710 2.680 2.700 530,000 1,423,640 2.6861 1.768 1.755 1.774 1.755 1.768 809,454 1.7588 0.00%
2016-12-21 0 2.700 2.680 2.700 2.680 2.700 772,000 2,070,140 2.6815 1.768 1.755 1.768 1.755 1.768 1,179,053 1.7558 0.75%
2016-12-20 0 2.680 2.650 2.690 2.620 2.710 1,455,350 3,895,391 2.6766 1.755 1.735 1.761 1.715 1.774 2,222,714 1.7525 0.37%
2016-12-19 0 2.670 2.670 2.690 2.660 2.700 678,000 1,815,900 2.6783 1.748 1.748 1.761 1.742 1.768 1,035,490 1.7537 0.38%
2016-12-16 0 2.660 2.650 2.700 2.650 2.720 1,440,000 3,859,440 2.6802 1.742 1.735 1.768 1.735 1.781 2,199,270 1.7549 -0.75%
2016-12-15 0 2.680 2.680 2.690 2.660 2.710 956,000 2,568,360 2.6866 1.755 1.755 1.761 1.742 1.774 1,460,071 1.7591 0.37%
2016-12-14 0 2.670 2.650 2.680 2.630 2.700 1,367,536 3,662,290 2.6780 1.748 1.735 1.755 1.722 1.768 2,088,598 1.7535 1.52%
2016-12-13 0 2.630 2.630 2.650 2.550 2.650 1,154,000 3,035,440 2.6304 1.722 1.722 1.735 1.670 1.735 1,762,471 1.7223 0.00%
2016-12-12 0 2.630 2.610 2.630 2.560 2.630 516,000 1,343,680 2.6040 1.722 1.709 1.722 1.676 1.722 788,072 1.7050 2.33%
2016-12-09 0 2.570 2.550 2.580 2.490 2.600 1,786,000 4,579,540 2.5641 1.683 1.670 1.689 1.630 1.702 2,727,706 1.6789 1.58%
2016-12-08 0 2.530 2.530 2.540 2.450 2.600 2,011,800 5,009,992 2.4903 1.657 1.657 1.663 1.604 1.702 3,072,564 1.6306 -0.78%
2016-12-07 0 2.550 2.530 2.600 2.550 2.740 2,260,000 5,999,790 2.6548 1.670 1.657 1.702 1.670 1.794 3,451,633 1.7382 -3.41%
2016-12-06 0 2.640 2.630 2.670 2.610 2.670 360,658 952,750 2.6417 1.729 1.722 1.748 1.709 1.748 550,823 1.7297 0.76%
2016-12-05 0 2.620 2.600 2.620 2.560 2.630 337,200 875,058 2.5951 1.715 1.702 1.715 1.676 1.722 514,996 1.6992 0.38%
2016-12-02 0 2.610 2.570 2.620 2.580 2.620 151,200 392,340 2.5948 1.709 1.683 1.715 1.689 1.715 230,923 1.6990 0.00%
2016-12-01 0 2.610 2.540 2.610 2.540 2.620 517,000 1,336,350 2.5848 1.709 1.663 1.709 1.663 1.715 789,599 1.6924 1.56%
2016-11-30 0 2.570 2.560 2.570 2.560 2.740 2,487,200 6,582,716 2.6466 1.683 1.676 1.683 1.676 1.794 3,798,629 1.7329 0.00%
2016-11-29 0 2.570 2.560 2.580 2.490 2.610 972,000 2,482,820 2.5543 1.683 1.676 1.689 1.630 1.709 1,484,507 1.6725 1.58%
2016-11-28 0 2.530 2.490 2.540 2.480 2.540 64,000 161,320 2.5206 1.657 1.630 1.663 1.624 1.663 97,745 1.6504 1.61%
2016-11-25 0 2.490 2.510 2.520 2.480 2.540 132,000 330,800 2.5061 1.630 1.643 1.650 1.624 1.663 201,600 1.6409 0.00%
2016-11-24 0 2.490 2.490 2.530 2.470 2.530 116,400 290,956 2.4996 1.630 1.630 1.657 1.617 1.657 177,774 1.6367 0.00%
2016-11-23 0 2.490 2.490 2.550 2.480 2.540 292,000 738,220 2.5282 1.630 1.630 1.670 1.624 1.663 445,963 1.6553 -0.40%
2016-11-22 0 2.500 2.480 2.500 2.450 2.520 126,000 315,800 2.5063 1.637 1.624 1.637 1.604 1.650 192,436 1.6411 0.81%
2016-11-21 0 2.480 2.480 2.560 2.450 2.560 491,600 1,218,860 2.4794 1.624 1.624 1.676 1.604 1.676 750,806 1.6234 -1.20%
2016-11-18 0 2.510 2.490 2.520 2.400 2.530 296,072 735,726 2.4850 1.643 1.630 1.650 1.571 1.657 452,182 1.6271 1.62%
2016-11-17 0 2.470 2.470 2.500 2.470 2.470 24,000 59,320 2.4717 1.617 1.617 1.637 1.617 1.617 36,655 1.6184 0.41%
2016-11-16 0 2.460 2.450 2.510 2.440 2.530 342,000 847,280 2.4774 1.611 1.604 1.643 1.598 1.657 522,327 1.6221 -1.99%
2016-11-15 0 2.510 2.430 2.540 2.430 2.540 32,000 80,780 2.5244 1.643 1.591 1.663 1.591 1.663 48,873 1.6529 -1.18%
2016-11-14 0 2.540 2.470 2.540 2.470 2.540 64,000 160,660 2.5103 1.663 1.617 1.663 1.617 1.663 97,745 1.6437 -0.78%
2016-11-11 0 2.560 2.530 2.560 2.410 2.580 1,323,000 3,308,770 2.5010 1.676 1.657 1.676 1.578 1.689 2,020,580 1.6375 6.22%
2016-11-10 0 2.410 2.380 2.410 2.380 2.430 84,000 202,380 2.4093 1.578 1.558 1.578 1.558 1.591 128,291 1.5775 0.00%
2016-11-09 0 2.410 2.390 2.420 2.350 2.410 338,400 807,952 2.3876 1.578 1.565 1.585 1.539 1.578 516,829 1.5633 -0.41%
2016-11-08 0 2.420 2.420 2.440 2.380 2.450 222,000 534,560 2.4079 1.585 1.585 1.598 1.558 1.604 339,054 1.5766 1.68%
2016-11-07 0 2.380 2.330 2.390 2.330 2.390 90,000 212,180 2.3576 1.558 1.526 1.565 1.526 1.565 137,454 1.5436 2.15%
2016-11-04 0 2.330 2.300 2.340 2.280 2.330 154,000 355,800 2.3104 1.526 1.506 1.532 1.493 1.526 235,200 1.5128 -0.43%
2016-11-03 0 2.340 2.300 2.350 2.290 2.350 130,000 302,220 2.3248 1.532 1.506 1.539 1.499 1.539 198,545 1.5222 1.74%
2016-11-02 0 2.300 2.300 2.320 2.280 2.350 52,000 120,460 2.3165 1.506 1.506 1.519 1.493 1.539 79,418 1.5168 -0.43%
2016-11-01 0 2.310 2.310 2.350 2.260 2.340 54,000 124,840 2.3119 1.513 1.513 1.539 1.480 1.532 82,473 1.5137 1.76%
2016-10-31 0 2.270 2.200 2.270 2.360 2.370 6,000 14,180 2.3633 1.486 1.440 1.486 1.545 1.552 9,164 1.5474 -3.81%
2016-10-28 0 2.360 2.330 2.360 2.330 2.380 78,000 183,160 2.3482 1.545 1.526 1.545 1.526 1.558 119,127 1.5375 1.29%
2016-10-27 0 2.330 2.310 2.350 2.290 2.380 554,000 1,288,220 2.3253 1.526 1.513 1.539 1.499 1.558 846,108 1.5225 -2.51%
2016-10-26 0 2.390 2.360 2.390 2.360 2.400 94,000 222,920 2.3715 1.565 1.545 1.565 1.545 1.571 143,563 1.5528 -0.42%
2016-10-25 0 2.400 2.390 2.400 2.370 2.440 490,000 1,175,140 2.3982 1.571 1.565 1.571 1.552 1.598 748,363 1.5703 -0.83%
2016-10-24 0 2.420 2.400 2.430 2.400 2.430 242,000 583,160 2.4098 1.585 1.571 1.591 1.571 1.591 369,600 1.5778 0.41%
2016-10-20 0 2.410 2.390 2.410 2.380 2.430 358,000 860,120 2.4026 1.578 1.565 1.578 1.558 1.591 546,763 1.5731 0.00%
2016-10-19 0 2.410 2.380 2.410 2.400 2.450 518,000 1,247,200 2.4077 1.578 1.558 1.578 1.571 1.604 791,126 1.5765 0.00%
2016-10-18 0 2.410 2.380 2.410 2.370 2.460 210,000 501,580 2.3885 1.578 1.558 1.578 1.552 1.611 320,727 1.5639 0.42%
2016-10-17 0 2.400 2.390 2.410 2.380 2.420 186,000 445,900 2.3973 1.571 1.565 1.578 1.558 1.585 284,072 1.5697 0.42%
2016-10-14 0 2.390 2.370 2.390 2.380 2.420 278,000 668,020 2.4029 1.565 1.552 1.565 1.558 1.585 424,581 1.5734 1.70%
2016-10-13 0 2.350 2.350 2.380 2.350 2.470 1,410,300 3,358,893 2.3817 1.539 1.539 1.558 1.539 1.617 2,153,910 1.5594 -4.47%
2016-10-12 0 2.460 2.430 2.460 2.410 2.460 284,000 693,320 2.4413 1.611 1.591 1.611 1.578 1.611 433,745 1.5985 0.82%
2016-10-11 0 2.440 2.430 2.450 2.410 2.470 550,000 1,336,180 2.4294 1.598 1.591 1.604 1.578 1.617 839,999 1.5907 -0.41%
2016-10-07 0 2.450 2.440 2.460 2.410 2.470 856,000 2,091,240 2.4430 1.604 1.598 1.611 1.578 1.617 1,307,344 1.5996 0.00%
2016-10-06 0 2.450 2.430 2.450 2.430 2.450 164,000 400,320 2.4410 1.604 1.591 1.604 1.591 1.604 250,472 1.5983 0.00%
2016-10-05 0 2.450 2.420 2.450 2.380 2.460 624,000 1,514,980 2.4279 1.604 1.585 1.604 1.558 1.611 953,017 1.5897 2.51%
2016-10-04 0 2.390 2.370 2.390 2.330 2.390 336,400 799,428 2.3764 1.565 1.552 1.565 1.526 1.565 513,774 1.5560 3.46%
2016-10-03 0 2.310 2.310 2.360 2.290 2.380 270,000 629,240 2.3305 1.513 1.513 1.545 1.499 1.558 412,363 1.5259 2.21%
2016-09-30 0 2.260 2.260 2.290 2.240 2.290 324,400 733,064 2.2598 1.480 1.480 1.499 1.467 1.499 495,447 1.4796 0.00%
2016-09-29 0 2.260 2.250 2.260 2.260 2.290 250,000 565,720 2.2629 1.480 1.473 1.480 1.480 1.499 381,818 1.4816 1.80%
2016-09-28 0 2.220 2.210 2.230 2.210 2.240 1,594,000 3,554,330 2.2298 1.454 1.447 1.460 1.447 1.467 2,434,470 1.4600 -1.77%
2016-09-27 0 2.260 2.260 2.270 2.240 2.280 446,919 1,011,795 2.2639 1.480 1.480 1.486 1.467 1.493 682,566 1.4823 -0.88%
2016-09-26 0 2.280 2.280 2.300 2.260 2.320 406,000 933,520 2.2993 1.493 1.493 1.506 1.480 1.519 620,072 1.5055 -0.87%
2016-09-23 0 2.300 2.290 2.300 2.270 2.320 279,600 642,124 2.2966 1.506 1.499 1.506 1.486 1.519 427,025 1.5037 0.44%
2016-09-22 0 2.290 2.290 2.310 2.270 2.380 1,023,142 2,365,860 2.3123 1.499 1.499 1.513 1.486 1.558 1,562,615 1.5140 -0.87%
2016-09-21 0 2.310 2.310 2.330 2.250 2.370 2,270,000 5,273,860 2.3233 1.513 1.513 1.526 1.473 1.552 3,466,905 1.5212 -2.12%
2016-09-20 0 2.360 2.350 2.360 2.350 2.380 506,000 1,194,440 2.3606 1.545 1.539 1.545 1.539 1.558 772,799 1.5456 -0.84%
2016-09-19 0 2.380 2.380 2.420 2.330 2.430 2,230,000 5,346,000 2.3973 1.558 1.558 1.585 1.526 1.591 3,405,815 1.5697 -2.06%
2016-09-15 0 2.430 2.340 2.470 2.240 2.480 1,110,000 2,630,500 2.3698 1.591 1.532 1.617 1.467 1.624 1,695,271 1.5517 7.52%
2016-09-14 0 2.260 2.240 2.260 2.240 2.260 252,000 566,360 2.2475 1.480 1.467 1.480 1.467 1.480 384,872 1.4716 -0.44%
2016-09-13 0 2.270 2.230 2.270 2.220 2.340 484,000 1,088,920 2.2498 1.486 1.460 1.486 1.454 1.532 739,199 1.4731 0.00%
2016-09-12 0 2.270 2.260 2.270 2.210 2.300 1,125,600 2,560,216 2.2745 1.486 1.480 1.486 1.447 1.506 1,719,096 1.4893 -2.58%
2016-09-09 0 2.330 2.330 2.340 2.290 2.390 1,129,641 2,664,999 2.3592 1.526 1.526 1.532 1.499 1.565 1,725,268 1.5447 -1.69%
2016-09-08 0 2.370 2.280 2.390 2.250 2.380 804,000 1,864,980 2.3196 1.552 1.493 1.565 1.473 1.558 1,227,926 1.5188 2.60%
2016-09-07 0 2.310 2.260 2.310 2.240 2.350 1,580,000 3,641,040 2.3045 1.513 1.480 1.513 1.467 1.539 2,413,088 1.5089 2.67%
2016-09-06 0 2.250 2.240 2.290 2.210 2.300 1,086,000 2,456,740 2.2622 1.473 1.467 1.499 1.447 1.506 1,658,616 1.4812 0.90%
2016-09-05 0 2.230 2.210 2.230 2.200 2.250 319,200 707,228 2.2156 1.460 1.447 1.460 1.440 1.473 487,505 1.4507 1.83%
2016-09-02 0 2.190 2.190 2.200 2.150 2.250 970,000 2,126,920 2.1927 1.434 1.434 1.440 1.408 1.473 1,481,453 1.4357 -1.79%
2016-09-01 0 2.230 2.200 2.210 2.090 2.250 1,092,800 2,354,892 2.1549 1.460 1.440 1.447 1.368 1.473 1,669,002 1.4110 5.69%
2016-08-31 0 2.110 2.090 2.110 2.050 2.110 427,400 892,098 2.0873 1.382 1.368 1.382 1.342 1.382 652,756 1.3667 1.93%
2016-08-30 0 2.070 2.070 2.100 2.050 2.080 452,000 936,600 2.0721 1.355 1.355 1.375 1.342 1.362 690,327 1.3567 0.00%
2016-08-29 0 2.070 2.050 2.080 2.030 2.140 927,600 1,913,016 2.0623 1.355 1.342 1.362 1.329 1.401 1,416,697 1.3503 -1.90%
2016-08-26 0 2.110 2.100 2.120 1.960 2.130 1,716,000 3,503,560 2.0417 1.382 1.375 1.388 1.283 1.395 2,620,797 1.3368 8.21%
2016-08-25 0 1.950 1.950 1.980 1.950 2.000 256,000 504,800 1.9719 1.277 1.277 1.296 1.277 1.310 390,981 1.2911 -1.52%
2016-08-24 0 1.980 1.980 2.000 1.850 2.030 1,674,528 3,306,602 1.9746 1.296 1.296 1.310 1.211 1.329 2,557,458 1.2929 7.03%
2016-08-23 0 1.850 1.850 1.860 1.830 1.860 120,000 221,120 1.8427 1.211 1.211 1.218 1.198 1.218 183,273 1.2065 -0.54%
2016-08-22 0 1.860 1.850 1.870 1.830 1.890 362,000 669,640 1.8498 1.218 1.211 1.224 1.198 1.238 552,872 1.2112 0.54%
2016-08-19 0 1.850 1.850 1.860 1.780 1.860 833,000 1,529,710 1.8364 1.211 1.211 1.218 1.165 1.218 1,272,217 1.2024 0.00%
2016-08-18 0 1.850 1.850 1.870 1.840 1.880 138,000 256,380 1.8578 1.211 1.211 1.224 1.205 1.231 210,763 1.2164 -1.60%
2016-08-17 0 1.880 1.850 1.880 1.830 1.880 414,400 767,566 1.8522 1.231 1.211 1.231 1.198 1.231 632,901 1.2128 2.17%
2016-08-16 0 1.840 1.840 1.850 1.830 1.870 466,528 860,367 1.8442 1.205 1.205 1.211 1.198 1.224 712,515 1.2075 -2.13%
2016-08-15 0 1.880 1.860 1.880 1.840 1.880 284,000 528,640 1.8614 1.231 1.218 1.231 1.205 1.231 433,745 1.2188 1.62%
2016-08-12 0 1.850 1.850 1.870 1.840 1.870 1,039,157 1,928,634 1.8560 1.211 1.211 1.224 1.205 1.224 1,587,074 1.2152 -0.54%
2016-08-11 0 1.860 1.860 1.890 1.850 1.920 330,000 621,260 1.8826 1.218 1.218 1.238 1.211 1.257 503,999 1.2327 -4.12%
2016-08-10 0 1.940 1.920 1.940 1.910 1.950 1,076,000 2,087,100 1.9397 1.270 1.257 1.270 1.251 1.277 1,643,344 1.2700 1.04%
2016-08-09 0 1.920 1.920 1.930 1.870 1.940 758,000 1,456,930 1.9221 1.257 1.257 1.264 1.224 1.270 1,157,671 1.2585 -0.52%
2016-08-08 0 1.930 1.930 1.950 1.930 1.950 230,400 447,004 1.9401 1.264 1.264 1.277 1.264 1.277 351,883 1.2703 0.00%
2016-08-05 0 1.930 1.910 1.950 1.890 1.960 392,000 752,820 1.9205 1.264 1.251 1.277 1.238 1.283 598,690 1.2574 2.12%
2016-08-04 0 1.890 1.880 1.900 1.860 1.890 338,000 633,520 1.8743 1.238 1.231 1.244 1.218 1.238 516,218 1.2272 -0.53%
2016-08-03 0 1.900 1.870 1.900 1.840 1.900 568,843 1,064,744 1.8718 1.244 1.224 1.244 1.205 1.244 868,777 1.2256 3.26%
2016-08-01 0 1.840 1.840 1.880 1.830 1.900 544,000 1,007,980 1.8529 1.205 1.205 1.231 1.198 1.244 830,835 1.2132 -0.54%
2016-07-29 0 1.850 1.840 1.880 1.840 1.890 784,500 1,460,645 1.8619 1.211 1.205 1.231 1.205 1.238 1,198,144 1.2191 -1.07%
2016-07-28 0 1.870 1.870 1.880 1.810 1.900 702,000 1,313,560 1.8712 1.224 1.224 1.231 1.185 1.244 1,072,144 1.2252 1.63%
2016-07-27 0 1.840 1.830 1.850 1.810 1.900 798,000 1,480,640 1.8554 1.205 1.198 1.211 1.185 1.244 1,218,762 1.2149 0.55%
2016-07-26 0 1.830 1.830 1.850 1.830 1.910 844,000 1,575,800 1.8671 1.198 1.198 1.211 1.198 1.251 1,289,017 1.2225 -2.66%
2016-07-25 0 1.880 1.880 1.890 1.860 2.050 1,426,000 2,751,520 1.9295 1.231 1.231 1.238 1.218 1.342 2,177,889 1.2634 -8.29%
2016-07-22 0 2.050 2.050 2.080 2.030 2.080 1,720,000 3,539,400 2.0578 1.342 1.342 1.362 1.329 1.362 2,626,906 1.3474 -0.49%
2016-07-21 0 2.060 2.060 2.100 2.050 2.090 926,089 1,908,953 2.0613 1.349 1.349 1.375 1.342 1.368 1,414,389 1.3497 0.00%
2016-07-20 0 2.060 2.060 2.090 2.050 2.130 1,620,000 3,362,200 2.0754 1.349 1.349 1.368 1.342 1.395 2,474,179 1.3589 -3.74%
2016-07-19 0 2.140 2.120 2.170 2.070 2.170 660,000 1,404,000 2.1273 1.401 1.388 1.421 1.355 1.421 1,007,999 1.3929 0.47%
2016-07-18 0 2.130 2.120 2.150 2.120 2.180 960,000 2,051,740 2.1372 1.395 1.388 1.408 1.388 1.427 1,466,180 1.3994 -1.84%
2016-07-15 0 2.170 2.170 2.200 2.160 2.210 1,190,400 2,592,692 2.1780 1.421 1.421 1.440 1.414 1.447 1,818,063 1.4261 0.00%
2016-07-14 0 2.170 2.160 2.190 2.160 2.190 866,000 1,879,000 2.1697 1.421 1.414 1.434 1.414 1.434 1,322,617 1.4207 -0.46%
2016-07-13 0 2.180 2.180 2.190 2.180 2.210 1,926,692 4,222,908 2.1918 1.427 1.427 1.434 1.427 1.447 2,942,581 1.4351 0.00%
2016-07-12 0 2.180 2.180 2.200 2.170 2.220 786,800 1,719,068 2.1849 1.427 1.427 1.440 1.421 1.454 1,201,657 1.4306 -1.36%
2016-07-11 0 2.210 2.210 2.250 2.180 2.220 373,200 824,584 2.2095 1.447 1.447 1.473 1.427 1.454 569,978 1.4467 -0.45%
2016-07-08 0 2.220 2.220 2.230 2.190 2.220 152,000 335,700 2.2086 1.454 1.454 1.460 1.434 1.454 232,145 1.4461 0.45%
2016-07-07 0 2.210 2.210 2.240 2.210 2.300 622,000 1,394,520 2.2420 1.447 1.447 1.467 1.447 1.506 949,963 1.4680 -0.45%
2016-07-06 0 2.220 2.210 2.220 2.130 2.220 376,000 824,500 2.1928 1.454 1.447 1.454 1.395 1.454 574,254 1.4358 2.30%
2016-07-05 0 2.170 2.180 2.220 2.160 2.230 312,000 687,080 2.2022 1.421 1.427 1.454 1.414 1.460 476,509 1.4419 -0.91%
2016-07-04 0 2.190 2.190 2.210 2.170 2.250 796,000 1,753,060 2.2023 1.434 1.434 1.447 1.421 1.473 1,215,708 1.4420 -0.45%
2016-06-30 0 2.200 2.200 2.210 2.070 2.200 466,000 1,004,720 2.1561 1.440 1.440 1.447 1.355 1.440 711,708 1.4117 4.76%
2016-06-29 0 2.100 2.100 2.130 2.100 2.150 1,043,400 2,218,970 2.1267 1.375 1.375 1.395 1.375 1.408 1,593,555 1.3925 -1.41%
2016-06-28 0 2.130 2.120 2.140 2.080 2.140 208,000 441,560 2.1229 1.395 1.388 1.401 1.362 1.401 317,672 1.3900 -0.47%
2016-06-27 0 2.140 2.110 2.150 2.040 2.140 172,000 362,760 2.1091 1.401 1.382 1.408 1.336 1.401 262,691 1.3809 3.38%
2016-06-24 0 2.070 2.070 2.100 2.010 2.160 1,824,400 3,799,032 2.0823 1.355 1.355 1.375 1.316 1.414 2,786,353 1.3634 -5.91%
2016-06-23 0 2.200 2.170 2.200 2.160 2.220 152,000 332,020 2.1843 1.440 1.421 1.440 1.414 1.454 232,145 1.4302 0.92%
2016-06-22 0 2.180 2.170 2.190 2.150 2.190 140,000 304,380 2.1741 1.427 1.421 1.434 1.408 1.434 213,818 1.4235 0.46%
2016-06-21 0 2.170 2.170 2.190 2.150 2.210 214,000 467,340 2.1838 1.421 1.421 1.434 1.408 1.447 326,836 1.4299 1.40%
2016-06-20 0 2.140 2.140 2.160 2.110 2.170 862,000 1,837,540 2.1317 1.401 1.401 1.414 1.382 1.421 1,316,508 1.3958 0.47%
2016-06-17 0 2.130 2.120 2.150 2.100 2.160 1,319,028 2,804,387 2.1261 1.395 1.388 1.408 1.375 1.414 2,014,513 1.3921 -0.93%
2016-06-16 0 2.150 2.150 2.170 2.140 2.180 612,000 1,319,140 2.1555 1.408 1.408 1.421 1.401 1.427 934,690 1.4113 0.47%
2016-06-15 0 2.140 2.140 2.150 2.120 2.160 474,000 1,022,220 2.1566 1.401 1.401 1.408 1.388 1.414 723,926 1.4120 -0.47%
2016-06-14 0 2.150 2.130 2.160 2.100 2.160 254,000 543,580 2.1401 1.408 1.395 1.414 1.375 1.414 387,927 1.4012 2.38%
2016-06-13 0 2.100 2.100 2.110 2.090 2.180 1,988,000 4,243,560 2.1346 1.375 1.375 1.382 1.368 1.427 3,036,215 1.3976 -6.67%
2016-06-10 0 2.250 2.230 2.260 2.220 2.320 244,000 551,140 2.2588 1.473 1.460 1.480 1.454 1.519 372,654 1.4790 -1.32%
2016-06-08 0 2.280 2.280 2.300 2.250 2.390 874,000 2,027,420 2.3197 1.493 1.493 1.506 1.473 1.565 1,334,835 1.5189 1.33%
2016-06-07 0 2.250 2.250 2.270 2.150 2.270 836,000 1,864,940 2.2308 1.473 1.473 1.486 1.408 1.486 1,276,799 1.4606 3.69%
2016-06-06 0 2.170 2.170 2.190 2.090 2.190 574,000 1,233,660 2.1492 1.421 1.421 1.434 1.368 1.434 876,654 1.4072 0.65%
2016-06-03 0 2.280 2.280 2.300 2.260 2.340 817,868 1,872,426 2.2894 1.412 1.412 1.424 1.399 1.449 1,320,947 1.4175 -1.72%
2016-06-02 0 2.320 2.300 2.320 2.250 2.330 708,000 1,618,260 2.2857 1.436 1.424 1.436 1.393 1.443 1,143,498 1.4152 0.87%
2016-06-01 0 2.300 2.290 2.320 2.280 2.400 1,764,000 4,110,740 2.3304 1.424 1.418 1.436 1.412 1.486 2,849,055 1.4428 -4.96%
2016-05-31 0 2.420 2.420 2.480 2.160 2.450 2,920,000 6,711,520 2.2985 1.498 1.498 1.535 1.337 1.517 4,716,122 1.4231 12.04%
2016-05-30 0 2.160 2.140 2.160 2.120 2.160 914,000 1,949,880 2.1333 1.337 1.325 1.337 1.313 1.337 1,476,211 1.3209 2.37%
2016-05-27 0 2.110 2.110 2.130 2.090 2.180 1,310,000 2,774,140 2.1177 1.306 1.306 1.319 1.294 1.350 2,115,795 1.3112 -1.86%
2016-05-26 0 2.150 2.130 2.150 2.110 2.150 426,000 906,980 2.1291 1.331 1.319 1.331 1.306 1.331 688,037 1.3182 -0.46%
2016-05-25 0 2.160 2.130 2.160 2.100 2.160 938,000 2,008,760 2.1415 1.337 1.319 1.337 1.300 1.337 1,514,974 1.3259 2.37%
2016-05-24 0 2.110 2.080 2.110 2.020 2.140 980,000 2,038,510 2.0801 1.306 1.288 1.306 1.251 1.325 1,582,808 1.2879 4.46%
2016-05-23 0 2.020 2.020 2.050 1.950 2.050 612,000 1,219,440 1.9925 1.251 1.251 1.269 1.207 1.269 988,448 1.2337 3.06%
2016-05-20 0 1.960 1.960 1.990 1.930 1.990 1,066,000 2,082,740 1.9538 1.214 1.214 1.232 1.195 1.232 1,721,708 1.2097 1.55%
2016-05-19 0 1.930 1.930 1.940 1.910 2.010 1,066,000 2,094,100 1.9644 1.195 1.195 1.201 1.183 1.244 1,721,708 1.2163 1.05%
2016-05-18 0 1.910 1.910 1.930 1.900 1.930 574,000 1,098,160 1.9132 1.183 1.183 1.195 1.176 1.195 927,073 1.1845 0.00%
2016-05-17 0 1.910 1.900 1.930 1.900 1.950 686,000 1,316,360 1.9189 1.183 1.176 1.195 1.176 1.207 1,107,966 1.1881 0.53%
2016-05-16 0 1.900 1.900 1.920 1.860 1.930 1,076,000 2,048,080 1.9034 1.176 1.176 1.189 1.152 1.195 1,737,859 1.1785 1.60%
2016-05-13 0 1.870 1.860 1.880 1.850 1.890 1,188,000 2,215,000 1.8645 1.158 1.152 1.164 1.145 1.170 1,918,751 1.1544 1.08%
2016-05-12 0 1.850 1.840 1.860 1.840 1.870 1,598,000 2,959,720 1.8521 1.145 1.139 1.152 1.139 1.158 2,580,946 1.1468 -1.07%
2016-05-11 0 1.870 1.870 1.880 1.850 1.890 968,740 1,807,056 1.8654 1.158 1.158 1.164 1.145 1.170 1,564,622 1.1549 0.54%
2016-05-10 0 1.860 1.850 1.870 1.850 1.890 442,000 822,260 1.8603 1.152 1.145 1.158 1.145 1.170 713,879 1.1518 -0.53%
2016-05-09 0 1.870 1.860 1.880 1.850 1.900 1,056,196 1,980,720 1.8753 1.158 1.152 1.164 1.145 1.176 1,705,873 1.1611 0.54%
2016-05-06 0 1.860 1.860 1.870 1.850 1.960 910,000 1,716,020 1.8857 1.152 1.152 1.158 1.145 1.214 1,469,750 1.1676 -3.63%
2016-05-05 0 1.930 1.930 1.940 1.800 1.940 2,168,000 4,076,220 1.8802 1.195 1.195 1.201 1.114 1.201 3,501,559 1.1641 3.21%
2016-05-04 0 1.870 1.850 1.870 1.770 1.870 2,022,000 3,707,420 1.8335 1.158 1.145 1.158 1.096 1.158 3,265,753 1.1352 4.47%
2016-05-03 0 1.790 1.790 1.800 1.770 1.820 654,000 1,175,480 1.7974 1.108 1.108 1.114 1.096 1.127 1,056,282 1.1128 0.56%
2016-04-29 0 1.780 1.760 1.780 1.770 1.780 86,000 152,260 1.7705 1.102 1.090 1.102 1.096 1.102 138,899 1.0962 -1.66%
2016-04-28 0 1.810 1.790 1.810 1.770 1.820 488,000 881,160 1.8057 1.121 1.108 1.121 1.096 1.127 788,174 1.1180 0.00%
2016-04-27 0 1.810 1.790 1.810 1.760 1.810 522,000 933,760 1.7888 1.121 1.108 1.121 1.090 1.121 843,088 1.1075 2.26%
2016-04-26 0 1.770 1.770 1.780 1.760 1.810 251,000 445,480 1.7748 1.096 1.096 1.102 1.090 1.121 405,393 1.0989 -1.67%
2016-04-25 0 1.800 1.770 1.800 1.760 1.800 816,000 1,448,920 1.7756 1.114 1.096 1.114 1.090 1.114 1,317,930 1.0994 0.56%
2016-04-22 0 1.790 1.790 1.810 1.760 1.800 432,000 768,560 1.7791 1.108 1.108 1.121 1.090 1.114 697,728 1.1015 0.56%
2016-04-21 0 1.780 1.780 1.790 1.730 1.780 204,000 361,740 1.7732 1.102 1.102 1.108 1.071 1.102 329,483 1.0979 0.00%
2016-04-20 0 1.780 1.770 1.780 1.720 1.780 812,663 1,418,107 1.7450 1.102 1.096 1.102 1.065 1.102 1,312,540 1.0804 1.71%
2016-04-19 0 1.750 1.740 1.750 1.700 1.780 684,462 1,188,945 1.7371 1.084 1.077 1.084 1.053 1.102 1,105,482 1.0755 -1.13%
2016-04-18 0 1.770 1.750 1.770 1.740 1.780 414,000 729,160 1.7613 1.096 1.084 1.096 1.077 1.102 668,656 1.0905 -1.12%
2016-04-15 0 1.790 1.780 1.790 1.780 1.840 540,000 971,100 1.7983 1.108 1.102 1.108 1.102 1.139 872,160 1.1134 -1.65%
2016-04-14 0 1.820 1.810 1.830 1.810 1.860 448,000 820,560 1.8316 1.127 1.121 1.133 1.121 1.152 723,569 1.1340 0.00%
2016-04-13 0 1.820 1.790 1.820 1.740 1.830 1,612,000 2,888,460 1.7918 1.127 1.108 1.127 1.077 1.133 2,603,558 1.1094 4.00%
2016-04-12 0 1.750 1.750 1.760 1.730 1.780 438,000 771,960 1.7625 1.084 1.084 1.090 1.071 1.102 707,418 1.0912 0.57%
2016-04-11 0 1.740 1.720 1.750 1.720 1.760 722,000 1,253,580 1.7363 1.077 1.065 1.084 1.065 1.090 1,166,110 1.0750 -0.57%
2016-04-08 0 1.750 1.740 1.750 1.730 1.760 386,000 673,600 1.7451 1.084 1.077 1.084 1.071 1.090 623,433 1.0805 0.57%
2016-04-07 0 1.740 1.730 1.740 1.740 1.780 1,066,000 1,866,750 1.7512 1.077 1.071 1.077 1.077 1.102 1,721,708 1.0842 -1.69%
2016-04-06 0 1.770 1.770 1.780 1.740 1.800 756,000 1,336,460 1.7678 1.096 1.096 1.102 1.077 1.114 1,221,023 1.0945 1.72%
2016-04-05 0 1.740 1.730 1.740 1.710 1.750 602,000 1,041,640 1.7303 1.077 1.071 1.077 1.059 1.084 972,296 1.0713 0.00%
2016-04-01 0 1.740 1.730 1.750 1.740 1.820 464,000 815,220 1.7569 1.077 1.071 1.084 1.077 1.127 749,411 1.0878 -2.79%
2016-03-31 0 1.790 1.780 1.790 1.740 1.800 1,210,000 2,150,220 1.7770 1.108 1.102 1.108 1.077 1.114 1,954,284 1.1003 4.07%
2016-03-30 0 1.720 1.720 1.730 1.710 1.760 1,134,280 1,953,096 1.7219 1.065 1.065 1.071 1.059 1.090 1,831,987 1.0661 1.78%
2016-03-29 0 1.690 1.680 1.700 1.660 1.720 788,000 1,329,760 1.6875 1.046 1.040 1.053 1.028 1.065 1,272,707 1.0448 3.05%
2016-03-24 0 1.640 1.630 1.640 1.630 1.750 2,618,743 4,340,761 1.6576 1.015 1.009 1.015 1.009 1.084 4,229,559 1.0263 -5.20%
2016-03-23 0 1.730 1.730 1.750 1.720 1.850 1,442,000 2,555,600 1.7723 1.071 1.071 1.084 1.065 1.145 2,328,989 1.0973 -2.81%
2016-03-22 0 1.780 1.750 1.780 1.750 1.910 3,438,000 6,164,900 1.7932 1.102 1.084 1.102 1.084 1.183 5,552,750 1.1102 -6.81%
2016-03-21 0 1.910 1.880 1.910 1.890 1.920 594,500 1,129,455 1.8998 1.183 1.164 1.183 1.170 1.189 960,183 1.1763 1.60%
2016-03-18 0 1.880 1.870 1.880 1.870 1.910 755,000 1,423,100 1.8849 1.164 1.158 1.164 1.158 1.183 1,219,408 1.1670 -1.05%
2016-03-17 0 1.900 1.890 1.900 1.890 1.920 1,592,000 3,025,680 1.9006 1.176 1.170 1.176 1.170 1.189 2,571,256 1.1767 0.00%
2016-03-16 0 1.900 1.880 1.910 1.860 1.910 1,802,400 3,403,564 1.8884 1.176 1.164 1.183 1.152 1.183 2,911,075 1.1692 1.60%
2016-03-15 0 1.870 1.860 1.870 1.860 1.900 1,210,000 2,276,820 1.8817 1.158 1.152 1.158 1.152 1.176 1,954,284 1.1650 -1.06%
2016-03-14 0 1.890 1.880 1.910 1.840 1.900 2,948,000 5,527,820 1.8751 1.170 1.164 1.183 1.139 1.176 4,761,346 1.1610 2.72%
2016-03-11 0 1.840 1.840 1.860 1.800 1.860 1,098,000 2,019,100 1.8389 1.139 1.139 1.152 1.114 1.152 1,773,391 1.1386 1.66%
2016-03-10 0 1.810 1.810 1.830 1.800 1.940 2,898,000 5,384,400 1.8580 1.121 1.121 1.133 1.114 1.201 4,680,590 1.1504 -1.09%
2016-03-09 0 1.830 1.830 1.850 1.800 1.870 1,952,000 3,578,500 1.8332 1.133 1.133 1.145 1.114 1.158 3,152,696 1.1351 1.10%
2016-03-08 0 1.810 1.810 1.820 1.750 1.850 5,714,000 10,234,180 1.7911 1.121 1.121 1.127 1.084 1.145 9,228,741 1.1089 3.43%
2016-03-07 0 1.750 1.730 1.750 1.670 1.770 3,176,000 5,472,580 1.7231 1.084 1.071 1.084 1.034 1.096 5,129,591 1.0669 5.42%
2016-03-04 0 1.660 1.640 1.660 1.620 1.670 2,798,000 4,589,200 1.6402 1.028 1.015 1.028 1.003 1.034 4,519,079 1.0155 1.84%
2016-03-03 0 1.630 1.620 1.640 1.620 1.650 1,350,000 2,209,720 1.6368 1.009 1.003 1.015 1.003 1.022 2,180,399 1.0134 -1.21%
2016-03-02 0 1.650 1.640 1.650 1.610 1.650 1,864,000 3,050,890 1.6367 1.022 1.015 1.022 0.997 1.022 3,010,566 1.0134 3.12%
2016-03-01 0 1.600 1.590 1.600 1.550 1.600 1,278,000 2,038,364 1.5950 0.991 0.984 0.991 0.960 0.991 2,064,111 0.9875 1.91%
2016-02-29 0 1.570 1.560 1.590 1.530 1.590 1,154,000 1,818,040 1.5754 0.972 0.966 0.984 0.947 0.984 1,863,837 0.9754 0.64%
2016-02-26 0 1.560 1.550 1.560 1.540 1.590 1,010,000 1,574,680 1.5591 0.966 0.960 0.966 0.953 0.984 1,631,262 0.9653 1.30%
2016-02-25 0 1.540 1.540 1.580 1.540 1.620 1,746,000 2,756,340 1.5787 0.953 0.953 0.978 0.953 1.003 2,819,983 0.9774 -4.94%
2016-02-24 0 1.620 1.620 1.630 1.610 1.660 1,190,000 1,932,082 1.6236 1.003 1.003 1.009 0.997 1.028 1,921,981 1.0053 -1.82%
2016-02-23 0 1.650 1.630 1.650 1.600 1.660 2,686,400 4,422,644 1.6463 1.022 1.009 1.022 0.991 1.028 4,338,833 1.0193 2.48%
2016-02-22 0 1.610 1.610 1.620 1.600 1.640 2,484,000 4,026,300 1.6209 0.997 0.997 1.003 0.991 1.015 4,011,934 1.0036 -0.62%
2016-02-19 0 1.620 1.610 1.640 1.570 1.670 3,666,000 5,947,106 1.6222 1.003 0.997 1.015 0.972 1.034 5,920,995 1.0044 -3.57%
2016-02-18 0 1.680 1.680 1.690 1.620 1.710 1,954,000 3,290,180 1.6838 1.040 1.040 1.046 1.003 1.059 3,155,926 1.0425 5.00%
2016-02-17 0 1.600 1.610 1.620 1.560 1.640 4,568,000 7,390,082 1.6178 0.991 0.997 1.003 0.966 1.015 7,377,824 1.0017 -0.62%
2016-02-16 0 1.610 1.610 1.630 1.540 1.680 5,217,600 8,457,834 1.6210 0.997 0.997 1.009 0.953 1.040 8,427,000 1.0037 4.55%
2016-02-15 0 1.540 1.530 1.540 1.320 1.580 2,478,000 3,663,820 1.4785 0.953 0.947 0.953 0.817 0.978 4,002,244 0.9154 16.67%
2016-02-12 0 1.320 1.310 1.320 1.320 1.420 928,000 1,272,180 1.3709 0.817 0.811 0.817 0.817 0.879 1,498,822 0.8488 -7.04%
2016-02-11 0 1.420 1.420 1.440 1.390 1.450 844,000 1,206,620 1.4296 0.879 0.879 0.892 0.861 0.898 1,363,153 0.8852 -2.07%
2016-02-05 0 1.450 1.450 1.470 1.420 1.470 646,000 937,480 1.4512 0.898 0.898 0.910 0.879 0.910 1,043,361 0.8985 0.69%
2016-02-04 0 1.440 1.440 1.450 1.420 1.460 1,072,001 1,546,181 1.4423 0.892 0.892 0.898 0.879 0.904 1,731,400 0.8930 0.70%
2016-02-03 0 1.430 1.420 1.440 1.370 1.450 1,808,000 2,572,350 1.4228 0.885 0.879 0.892 0.848 0.898 2,920,120 0.8809 -0.69%
2016-02-02 0 1.440 1.440 1.450 1.410 1.470 2,724,000 3,940,790 1.4467 0.892 0.892 0.898 0.873 0.910 4,399,561 0.8957 1.41%
2016-02-01 0 1.420 1.410 1.420 1.380 1.460 1,946,000 2,761,392 1.4190 0.879 0.873 0.879 0.854 0.904 3,143,005 0.8786 1.43%
2016-01-29 0 1.400 1.390 1.400 1.370 1.420 2,582,000 3,620,000 1.4020 0.867 0.861 0.867 0.848 0.879 4,170,215 0.8681 0.72%
2016-01-28 0 1.390 1.390 1.400 1.370 1.420 816,000 1,137,160 1.3936 0.861 0.861 0.867 0.848 0.879 1,317,930 0.8628 0.72%
2016-01-27 0 1.380 1.370 1.380 1.370 1.420 338,000 466,900 1.3814 0.854 0.848 0.854 0.848 0.879 545,907 0.8553 -0.72%
2016-01-26 0 1.390 1.380 1.390 1.390 1.480 626,000 891,910 1.4248 0.861 0.854 0.861 0.861 0.916 1,011,059 0.8822 -4.14%
2016-01-25 0 1.450 1.450 1.460 1.450 1.500 902,000 1,325,760 1.4698 0.898 0.898 0.904 0.898 0.929 1,456,830 0.9100 -0.68%
2016-01-22 0 1.460 1.460 1.470 1.430 1.480 916,000 1,334,960 1.4574 0.904 0.904 0.910 0.885 0.916 1,479,441 0.9023 2.10%
2016-01-21 0 1.430 1.400 1.430 1.400 1.520 552,400 795,572 1.4402 0.885 0.867 0.885 0.867 0.941 892,187 0.8917 -4.67%
2016-01-20 0 1.500 1.500 1.510 1.490 1.570 536,000 815,140 1.5208 0.929 0.929 0.935 0.923 0.972 865,699 0.9416 -5.06%
2016-01-19 0 1.580 1.560 1.590 1.510 1.610 992,120 1,565,455 1.5779 0.978 0.966 0.984 0.935 0.997 1,602,383 0.9770 -1.25%
2016-01-18 0 1.600 1.600 1.610 1.570 1.650 524,000 847,800 1.6179 0.991 0.991 0.997 0.972 1.022 846,318 1.0018 0.00%
2016-01-15 0 1.600 1.590 1.610 1.580 1.700 1,532,000 2,526,940 1.6494 0.991 0.984 0.997 0.978 1.053 2,474,349 1.0213 -5.33%
2016-01-14 0 1.690 1.690 1.700 1.680 1.720 1,373,158 2,336,219 1.7013 1.046 1.046 1.053 1.040 1.065 2,217,802 1.0534 -3.98%
2016-01-13 0 1.760 1.740 1.760 1.690 1.820 922,400 1,636,188 1.7738 1.090 1.077 1.090 1.046 1.127 1,489,778 1.0983 -0.56%
2016-01-12 0 1.770 1.750 1.770 1.750 1.820 178,000 317,200 1.7820 1.096 1.084 1.096 1.084 1.127 287,490 1.1033 -1.67%
2016-01-11 0 1.800 1.800 1.810 1.750 1.840 880,000 1,582,960 1.7988 1.114 1.114 1.121 1.084 1.139 1,421,297 1.1137 -2.17%
2016-01-08 0 1.840 1.830 1.840 1.810 1.870 862,000 1,590,960 1.8457 1.139 1.133 1.139 1.121 1.158 1,392,225 1.1427 0.55%
2016-01-07 0 1.830 1.830 1.840 1.820 1.970 1,436,000 2,661,920 1.8537 1.133 1.133 1.139 1.127 1.220 2,319,299 1.1477 -6.63%
2016-01-06 0 1.960 1.950 1.970 1.940 1.990 288,000 563,680 1.9572 1.214 1.207 1.220 1.201 1.232 465,152 1.2118 1.03%
2016-01-05 0 1.940 1.940 1.950 1.920 1.980 590,676 1,152,357 1.9509 1.201 1.201 1.207 1.189 1.226 954,007 1.2079 -1.02%
2016-01-04 0 1.960 1.960 1.990 1.950 2.070 1,184,000 2,361,360 1.9944 1.214 1.214 1.232 1.207 1.282 1,912,291 1.2348 -6.67%
2015-12-31 0 2.100 2.080 2.100 2.060 2.110 214,000 445,920 2.0837 1.300 1.288 1.300 1.275 1.306 345,634 1.2902 0.00%
2015-12-30 0 2.100 2.070 2.100 2.060 2.100 206,000 427,800 2.0767 1.300 1.282 1.300 1.275 1.300 332,713 1.2858 0.48%
2015-12-29 0 2.090 2.080 2.090 2.020 2.100 574,000 1,185,120 2.0647 1.294 1.288 1.294 1.251 1.300 927,073 1.2783 5.03%
2015-12-28 0 1.990 1.990 2.000 1.980 2.160 1,176,000 2,407,380 2.0471 1.232 1.232 1.238 1.226 1.337 1,899,370 1.2675 -6.57%
2015-12-24 0 2.130 2.130 2.160 2.130 2.170 54,000 116,260 2.1530 1.319 1.319 1.337 1.319 1.344 87,216 1.3330 -0.93%
2015-12-23 0 2.150 2.120 2.160 2.090 2.200 1,372,000 2,927,840 2.1340 1.331 1.313 1.337 1.294 1.362 2,215,931 1.3213 0.94%
2015-12-22 0 2.130 2.110 2.140 2.100 2.140 286,000 606,380 2.1202 1.319 1.306 1.325 1.300 1.325 461,922 1.3127 0.00%
2015-12-21 0 2.130 2.110 2.130 2.060 2.130 202,000 425,280 2.1053 1.319 1.306 1.319 1.275 1.319 326,252 1.3035 0.00%
2015-12-18 0 2.130 2.100 2.150 2.080 2.150 170,000 361,330 2.1255 1.319 1.300 1.331 1.288 1.331 274,569 1.3160 0.00%
2015-12-17 0 2.130 2.120 2.160 2.080 2.190 422,000 904,680 2.1438 1.319 1.313 1.337 1.288 1.356 681,577 1.3273 1.91%
2015-12-16 0 2.090 2.070 2.100 2.070 2.110 578,000 1,210,260 2.0939 1.294 1.282 1.300 1.282 1.306 933,534 1.2964 1.95%
2015-12-15 0 2.050 2.050 2.060 2.020 2.100 490,000 1,007,780 2.0567 1.269 1.269 1.275 1.251 1.300 791,404 1.2734 0.99%
2015-12-14 0 2.030 2.010 2.030 2.000 2.150 1,046,000 2,156,260 2.0614 1.257 1.244 1.257 1.238 1.331 1,689,405 1.2763 -5.58%
2015-12-11 0 2.150 2.120 2.180 2.130 2.250 475,658 1,046,787 2.2007 1.331 1.313 1.350 1.319 1.393 768,240 1.3626 -5.29%
2015-12-10 0 2.270 2.260 2.270 2.250 2.310 352,000 797,840 2.2666 1.405 1.399 1.405 1.393 1.430 568,519 1.4034 -1.30%
2015-12-09 0 2.300 2.300 2.320 2.280 2.320 488,000 1,123,340 2.3019 1.424 1.424 1.436 1.412 1.436 788,174 1.4252 -1.29%
2015-12-08 0 2.330 2.320 2.330 2.300 2.380 702,000 1,635,240 2.3294 1.443 1.436 1.443 1.424 1.474 1,133,808 1.4423 0.43%
2015-12-07 0 2.320 2.320 2.350 2.310 2.350 478,500 1,112,683 2.3254 1.436 1.436 1.455 1.430 1.455 772,830 1.4398 0.43%
2015-12-04 0 2.310 2.310 2.340 2.300 2.350 796,000 1,853,980 2.3291 1.430 1.430 1.449 1.424 1.455 1,285,628 1.4421 -0.43%
2015-12-03 0 2.320 2.320 2.340 2.300 2.380 440,000 1,027,720 2.3357 1.436 1.436 1.449 1.424 1.474 710,649 1.4462 -0.43%
2015-12-02 0 2.330 2.320 2.340 2.310 2.360 1,326,000 3,099,420 2.3374 1.443 1.436 1.449 1.430 1.461 2,141,636 1.4472 0.87%
2015-12-01 0 2.310 2.310 2.330 2.280 2.330 356,800 825,156 2.3127 1.430 1.430 1.443 1.412 1.443 576,271 1.4319 0.00%
2015-11-30 0 2.310 2.290 2.320 2.290 2.340 462,000 1,070,780 2.3177 1.430 1.418 1.436 1.418 1.449 746,181 1.4350 -0.86%
2015-11-27 0 2.330 2.310 2.330 2.270 2.330 566,000 1,294,660 2.2874 1.443 1.430 1.443 1.405 1.443 914,152 1.4162 0.87%
2015-11-26 0 2.310 2.300 2.320 2.260 2.360 725,000 1,678,940 2.3158 1.430 1.424 1.436 1.399 1.461 1,170,955 1.4338 0.43%
2015-11-25 0 2.300 2.300 2.320 2.300 2.330 472,000 1,092,760 2.3152 1.424 1.424 1.436 1.424 1.443 762,332 1.4334 -1.71%
2015-11-24 0 2.340 2.340 2.360 2.320 2.420 2,178,000 5,178,960 2.3779 1.449 1.449 1.461 1.436 1.498 3,517,710 1.4723 0.43%
2015-11-23 0 2.330 2.310 2.330 2.310 2.350 448,590 1,046,310 2.3324 1.443 1.430 1.443 1.430 1.455 724,522 1.4441 1.30%
2015-11-20 0 2.300 2.300 2.310 2.300 2.350 580,000 1,353,440 2.3335 1.424 1.424 1.430 1.424 1.455 936,764 1.4448 -0.43%
2015-11-19 0 2.310 2.310 2.330 2.310 2.370 1,354,000 3,172,440 2.3430 1.430 1.430 1.443 1.430 1.467 2,186,860 1.4507 0.00%
2015-11-18 0 2.310 2.310 2.320 2.300 2.400 538,000 1,259,900 2.3418 1.430 1.430 1.436 1.424 1.486 868,929 1.4499 -2.12%
2015-11-17 0 2.360 2.340 2.360 2.330 2.400 310,000 732,900 2.3642 1.461 1.449 1.461 1.443 1.486 500,684 1.4638 0.00%
2015-11-16 0 2.360 2.360 2.380 2.340 2.390 316,000 748,200 2.3677 1.461 1.461 1.474 1.449 1.480 510,375 1.4660 -0.42%
2015-11-13 0 2.370 2.370 2.390 2.360 2.430 762,000 1,820,560 2.3892 1.467 1.467 1.480 1.461 1.505 1,230,714 1.4793 0.85%
2015-11-12 0 2.350 2.340 2.370 2.310 2.390 1,006,000 2,369,620 2.3555 1.455 1.449 1.467 1.430 1.480 1,624,801 1.4584 1.73%
2015-11-11 0 2.310 2.310 2.320 2.250 2.390 990,000 2,309,200 2.3325 1.430 1.430 1.436 1.393 1.480 1,598,959 1.4442 -3.35%
2015-11-10 0 2.390 2.370 2.390 2.340 2.680 8,756,000 21,944,820 2.5063 1.480 1.467 1.480 1.449 1.659 14,141,907 1.5518 -0.83%
2015-11-09 0 2.410 2.400 2.430 2.260 2.480 1,434,800 3,436,368 2.3950 1.492 1.486 1.505 1.399 1.535 2,317,360 1.4829 5.70%
2015-11-06 0 2.280 2.270 2.310 2.270 2.320 130,000 298,460 2.2958 1.412 1.405 1.430 1.405 1.436 209,964 1.4215 -0.87%
2015-11-05 0 2.300 2.280 2.300 2.270 2.340 216,000 495,620 2.2945 1.424 1.412 1.424 1.405 1.449 348,864 1.4207 0.00%
2015-11-04 0 2.300 2.300 2.330 2.230 2.340 372,000 854,120 2.2960 1.424 1.424 1.443 1.381 1.449 600,821 1.4216 3.14%
2015-11-03 0 2.230 2.220 2.250 2.210 2.250 216,000 483,550 2.2387 1.381 1.375 1.393 1.368 1.393 348,864 1.3861 0.45%
2015-11-02 0 2.220 2.210 2.250 2.180 2.260 352,000 784,460 2.2286 1.375 1.368 1.393 1.350 1.399 568,519 1.3798 -2.63%
2015-10-30 0 2.280 2.270 2.280 2.250 2.320 220,000 502,380 2.2835 1.412 1.405 1.412 1.393 1.436 355,324 1.4139 -0.87%
2015-10-29 0 2.300 2.300 2.310 2.240 2.340 502,000 1,155,540 2.3019 1.424 1.424 1.430 1.387 1.449 810,785 1.4252 0.00%
2015-10-28 0 2.300 2.270 2.300 2.260 2.300 392,000 894,380 2.2816 1.424 1.405 1.424 1.399 1.424 633,123 1.4126 0.00%
2015-10-27 0 2.300 2.270 2.300 2.230 2.360 1,092,000 2,507,480 2.2962 1.424 1.405 1.424 1.381 1.461 1,763,701 1.4217 -1.71%
2015-10-26 0 2.340 2.330 2.360 2.270 2.420 908,000 2,115,008 2.3293 1.449 1.443 1.461 1.405 1.498 1,466,520 1.4422 -0.43%
2015-10-23 0 2.350 2.350 2.370 2.190 2.480 3,680,000 8,769,528 2.3830 1.455 1.455 1.467 1.356 1.535 5,943,606 1.4755 6.82%
2015-10-22 0 2.200 2.190 2.230 2.180 2.230 526,000 1,157,440 2.2005 1.362 1.356 1.381 1.350 1.381 849,548 1.3624 -0.45%
2015-10-20 0 2.210 2.210 2.230 2.200 2.240 558,000 1,233,340 2.2103 1.368 1.368 1.381 1.362 1.387 901,232 1.3685 -0.45%
2015-10-19 0 2.220 2.220 2.250 2.210 2.260 336,000 751,400 2.2363 1.375 1.375 1.393 1.368 1.399 542,677 1.3846 -0.89%
2015-10-16 0 2.240 2.240 2.250 2.210 2.250 124,000 277,340 2.2366 1.387 1.387 1.393 1.368 1.393 200,274 1.3848 0.90%
2015-10-15 0 2.220 2.200 2.220 2.180 2.260 752,000 1,670,060 2.2208 1.375 1.362 1.375 1.350 1.399 1,214,563 1.3750 0.00%
2015-10-14 0 2.220 2.220 2.240 2.190 2.250 452,000 1,009,200 2.2327 1.375 1.375 1.387 1.356 1.393 730,030 1.3824 0.00%
2015-10-13 0 2.220 2.210 2.240 2.200 2.240 274,000 610,480 2.2280 1.375 1.368 1.387 1.362 1.387 442,540 1.3795 -0.45%
2015-10-12 0 2.230 2.230 2.250 2.160 2.250 382,000 851,920 2.2302 1.381 1.381 1.393 1.337 1.393 616,972 1.3808 1.83%
2015-10-09 0 2.190 2.190 2.210 2.140 2.230 644,000 1,407,180 2.1851 1.356 1.356 1.368 1.325 1.381 1,040,131 1.3529 0.00%
2015-10-08 0 2.190 2.170 2.190 2.170 2.260 512,000 1,121,822 2.1911 1.356 1.344 1.356 1.344 1.399 826,937 1.3566 -3.10%
2015-10-07 0 2.260 2.230 2.260 2.110 2.270 1,372,000 3,044,710 2.2192 1.399 1.381 1.399 1.306 1.405 2,215,931 1.3740 5.12%
2015-10-06 0 2.150 2.150 2.180 2.140 2.180 434,000 933,500 2.1509 1.331 1.331 1.350 1.325 1.350 700,958 1.3317 0.00%
2015-10-05 0 2.150 2.140 2.150 2.090 2.160 216,000 462,760 2.1424 1.331 1.325 1.331 1.294 1.337 348,864 1.3265 0.94%
2015-10-02 0 2.130 2.130 2.150 2.080 2.150 342,000 728,280 2.1295 1.319 1.319 1.331 1.288 1.331 552,368 1.3185 0.95%
2015-09-30 0 2.110 2.100 2.110 2.010 2.120 402,000 834,860 2.0768 1.306 1.300 1.306 1.244 1.313 649,274 1.2858 0.96%
2015-09-29 0 2.090 2.090 2.120 2.070 2.170 248,000 522,800 2.1081 1.294 1.294 1.313 1.282 1.344 400,547 1.3052 -1.42%
2015-09-25 0 2.120 2.120 2.150 2.070 2.160 190,000 405,900 2.1363 1.313 1.313 1.331 1.282 1.337 306,871 1.3227 -0.47%
2015-09-24 0 2.130 2.110 2.130 2.110 2.200 1,166,000 2,501,540 2.1454 1.319 1.306 1.319 1.306 1.362 1,883,219 1.3283 -0.93%
2015-09-23 0 2.150 2.150 2.170 2.140 2.230 896,000 1,955,348 2.1823 1.331 1.331 1.344 1.325 1.381 1,447,139 1.3512 -3.59%
2015-09-22 0 2.230 2.220 2.260 2.190 2.270 1,320,400 2,933,484 2.2217 1.381 1.375 1.399 1.356 1.405 2,132,592 1.3755 0.00%
2015-09-21 0 2.230 2.170 2.240 2.170 2.280 5,472,000 12,210,160 2.2314 1.381 1.344 1.387 1.344 1.412 8,837,884 1.3816 0.45%
2015-09-18 0 2.220 2.210 2.220 2.170 2.250 7,948,000 17,598,156 2.2142 1.375 1.368 1.375 1.344 1.393 12,836,898 1.3709 2.30%
2015-09-17 0 2.170 2.160 2.170 2.140 2.200 10,256,000 22,318,060 2.1761 1.344 1.337 1.344 1.325 1.362 16,564,572 1.3473 -0.46%
2015-09-16 0 2.180 2.170 2.180 2.100 2.200 15,458,000 33,679,120 2.1788 1.350 1.344 1.350 1.300 1.362 24,966,377 1.3490 2.35%
2015-09-15 0 2.130 2.130 2.150 2.130 2.180 1,618,000 3,475,642 2.1481 1.319 1.319 1.331 1.319 1.350 2,613,249 1.3300 -1.39%
2015-09-14 0 2.160 2.160 2.170 2.160 2.230 5,444,000 11,898,460 2.1856 1.337 1.337 1.344 1.337 1.381 8,792,661 1.3532 -0.92%
2015-09-11 0 2.180 2.180 2.190 2.170 2.220 9,376,000 20,592,636 2.1963 1.350 1.350 1.356 1.344 1.375 15,143,275 1.3599 -1.80%
2015-09-10 0 2.220 2.210 2.220 2.190 2.290 1,858,000 4,138,748 2.2275 1.375 1.368 1.375 1.356 1.418 3,000,875 1.3792 -2.20%
2015-09-09 0 2.270 2.260 2.290 2.170 2.280 22,650,000 49,862,259 2.2014 1.405 1.399 1.418 1.344 1.412 36,582,251 1.3630 2.71%
2015-09-08 0 2.210 2.210 2.240 2.190 2.230 552,400 1,222,300 2.2127 1.368 1.368 1.387 1.356 1.381 892,187 1.3700 -0.45%
2015-09-07 0 2.220 2.220 2.240 2.190 2.280 406,000 902,880 2.2238 1.375 1.375 1.387 1.356 1.412 655,735 1.3769 -3.06%
2015-09-04 0 2.290 2.170 2.290 2.170 2.300 1,216,000 2,720,235 2.2370 1.418 1.344 1.418 1.344 1.424 1,963,974 1.3851 2.23%
2015-09-02 0 2.240 2.200 2.250 2.100 2.260 754,000 1,683,000 2.2321 1.387 1.362 1.393 1.300 1.399 1,217,793 1.3820 2.28%
2015-09-01 0 2.190 2.190 2.210 2.190 2.300 1,040,000 2,321,500 2.2322 1.356 1.356 1.368 1.356 1.424 1,679,715 1.3821 -5.19%
2015-08-31 0 2.310 2.300 2.310 2.190 2.420 876,000 2,012,080 2.2969 1.430 1.424 1.430 1.356 1.498 1,414,837 1.4221 5.48%
2015-08-28 0 2.190 2.190 2.210 2.150 2.260 520,000 1,142,600 2.1973 1.356 1.356 1.368 1.331 1.399 839,857 1.3605 0.00%
2015-08-27 0 2.190 2.160 2.190 2.110 2.190 844,000 1,828,240 2.1662 1.356 1.337 1.356 1.306 1.356 1,363,153 1.3412 4.78%
2015-08-26 0 2.090 2.090 2.100 2.050 2.190 1,162,000 2,481,380 2.1354 1.294 1.294 1.300 1.269 1.356 1,876,758 1.3222 1.46%
2015-08-25 0 2.060 2.040 2.070 2.000 2.150 829,600 1,696,096 2.0445 1.275 1.263 1.282 1.238 1.331 1,339,896 1.2658 2.49%
2015-08-24 0 2.010 2.010 2.040 2.000 2.140 3,519,200 7,228,336 2.0540 1.244 1.244 1.263 1.238 1.325 5,683,897 1.2717 -5.63%
2015-08-21 0 2.130 2.110 2.130 1.990 2.130 4,006,400 8,052,640 2.0099 1.319 1.306 1.319 1.232 1.319 6,470,778 1.2445 -0.47%
2015-08-20 0 2.140 2.110 2.150 2.080 2.230 2,932,000 6,321,400 2.1560 1.325 1.306 1.331 1.288 1.381 4,735,504 1.3349 -4.46%
2015-08-19 0 2.240 2.240 2.250 2.220 2.390 1,050,000 2,391,860 2.2780 1.387 1.387 1.393 1.375 1.480 1,695,866 1.4104 -5.08%
2015-08-18 0 2.360 2.350 2.390 2.330 2.430 398,000 936,160 2.3522 1.461 1.455 1.480 1.443 1.505 642,814 1.4563 -1.26%
2015-08-17 0 2.390 2.360 2.390 2.360 2.420 66,000 157,020 2.3791 1.480 1.461 1.480 1.461 1.498 106,597 1.4730 0.00%
2015-08-14 0 2.390 2.380 2.430 2.380 2.450 182,000 437,930 2.4062 1.480 1.474 1.505 1.474 1.517 293,950 1.4898 -2.05%
2015-08-13 0 2.440 2.420 2.500 2.400 2.490 285,200 690,164 2.4199 1.511 1.498 1.548 1.486 1.542 460,629 1.4983 -1.61%
2015-08-12 0 2.480 2.480 2.500 2.470 2.600 372,000 933,610 2.5097 1.535 1.535 1.548 1.529 1.610 600,821 1.5539 -4.25%
2015-08-11 0 2.590 2.550 2.590 2.550 2.610 94,000 243,880 2.5945 1.604 1.579 1.604 1.579 1.616 151,820 1.6064 1.57%
2015-08-10 0 2.550 2.550 2.610 2.550 2.620 332,000 856,020 2.5784 1.579 1.579 1.616 1.579 1.622 536,217 1.5964 -2.67%
2015-08-07 0 2.620 2.550 2.620 2.560 2.650 92,000 238,620 2.5937 1.622 1.579 1.622 1.585 1.641 148,590 1.6059 -1.13%
2015-08-06 0 2.650 2.650 2.680 2.550 2.670 280,000 732,240 2.6151 1.641 1.641 1.659 1.579 1.653 452,231 1.6192 1.92%
2015-08-05 0 2.600 2.590 2.660 2.530 2.670 216,000 558,570 2.5860 1.610 1.604 1.647 1.566 1.653 348,864 1.6011 0.39%
2015-08-04 0 2.590 2.580 2.590 2.550 2.650 366,400 951,714 2.5975 1.604 1.597 1.604 1.579 1.641 591,776 1.6082 -0.38%
2015-08-03 0 2.600 2.590 2.650 2.550 2.670 1,218,000 3,169,358 2.6021 1.610 1.604 1.641 1.579 1.653 1,967,204 1.6111 -1.89%
2015-07-31 0 2.650 2.610 2.650 2.650 2.780 436,000 1,165,640 2.6735 1.641 1.616 1.641 1.641 1.721 704,188 1.6553 -2.93%
2015-07-30 0 2.730 2.700 2.730 2.700 2.920 449,200 1,231,113 2.7407 1.690 1.672 1.690 1.672 1.808 725,508 1.6969 -2.85%
2015-07-29 0 2.810 2.800 2.830 2.750 2.840 326,000 909,390 2.7895 1.740 1.734 1.752 1.703 1.758 526,526 1.7272 0.72%
2015-07-28 0 2.790 2.770 2.790 2.610 2.820 1,377,600 3,826,900 2.7779 1.727 1.715 1.727 1.616 1.746 2,224,976 1.7200 4.49%
2015-07-27 0 2.670 2.650 2.670 2.650 2.830 250,000 673,140 2.6926 1.653 1.641 1.653 1.641 1.752 403,778 1.6671 -2.91%
2015-07-24 0 2.750 2.750 2.770 2.750 2.900 654,000 1,811,940 2.7706 1.703 1.703 1.715 1.703 1.796 1,056,282 1.7154 -2.14%
2015-07-23 0 2.810 2.780 2.810 2.740 2.820 354,251 987,652 2.7880 1.740 1.721 1.740 1.696 1.746 572,154 1.7262 1.08%
2015-07-22 0 2.780 2.740 2.780 2.700 2.830 246,000 678,560 2.7584 1.721 1.696 1.721 1.672 1.752 397,317 1.7079 0.36%
2015-07-21 0 2.770 2.750 2.780 2.750 2.910 246,000 684,080 2.7808 1.715 1.703 1.721 1.703 1.802 397,317 1.7217 -0.36%
2015-07-20 0 2.780 2.750 2.790 2.720 2.900 730,400 2,038,648 2.7911 1.721 1.703 1.727 1.684 1.796 1,179,677 1.7281 0.36%
2015-07-17 0 2.770 2.750 2.770 2.630 2.870 742,000 2,077,500 2.7999 1.715 1.703 1.715 1.628 1.777 1,198,412 1.7335 2.21%
2015-07-16 0 2.710 2.680 2.710 2.570 2.740 954,000 2,586,510 2.7112 1.678 1.659 1.678 1.591 1.696 1,540,815 1.6787 3.04%
2015-07-15 0 2.630 2.610 2.630 2.570 2.750 946,000 2,534,260 2.6789 1.628 1.616 1.628 1.591 1.703 1,527,894 1.6587 -3.66%
2015-07-14 0 2.730 2.680 2.730 2.680 2.800 611,600 1,659,338 2.7131 1.690 1.659 1.690 1.659 1.734 987,802 1.6798 -2.15%
2015-07-13 0 2.790 2.730 2.800 2.570 2.840 578,000 1,562,440 2.7032 1.727 1.690 1.734 1.591 1.758 933,534 1.6737 2.95%
2015-07-10 0 2.710 2.710 2.740 2.640 2.800 1,184,000 3,240,180 2.7366 1.678 1.678 1.696 1.635 1.734 1,912,291 1.6944 1.50%
2015-07-09 0 2.670 2.650 2.670 2.400 2.730 734,000 1,916,080 2.6105 1.653 1.641 1.653 1.486 1.690 1,185,491 1.6163 15.58%
2015-07-08 0 2.310 2.310 2.370 2.280 2.540 3,403,000 8,114,680 2.3846 1.430 1.430 1.467 1.412 1.573 5,496,221 1.4764 -6.48%
2015-07-07 0 2.470 2.460 2.470 2.350 2.660 3,341,200 8,286,188 2.4800 1.529 1.523 1.529 1.455 1.647 5,396,407 1.5355 0.00%
2015-07-06 0 2.470 2.390 2.470 2.150 2.710 3,015,200 7,210,950 2.3915 1.529 1.480 1.529 1.331 1.678 4,869,881 1.4807 -7.49%
2015-07-03 0 2.670 2.670 2.700 2.600 2.900 800,000 2,177,420 2.7218 1.653 1.653 1.672 1.610 1.796 1,292,088 1.6852 -4.64%
2015-07-02 0 2.800 2.770 2.800 2.690 3.000 1,282,000 3,618,560 2.8226 1.734 1.715 1.734 1.666 1.857 2,070,572 1.7476 -1.06%
2015-06-30 0 2.830 2.800 2.840 2.790 2.890 1,439,200 4,040,124 2.8072 1.752 1.734 1.758 1.727 1.789 2,324,467 1.7381 -0.35%
2015-06-29 0 2.840 2.830 2.870 2.840 2.950 1,680,000 4,832,220 2.8763 1.758 1.752 1.777 1.758 1.827 2,713,385 1.7809 -4.38%
2015-06-26 0 2.970 2.950 2.990 2.880 3.140 1,364,000 4,086,600 2.9960 1.839 1.827 1.851 1.783 1.944 2,203,011 1.8550 -3.57%
2015-06-25 0 3.080 3.070 3.090 3.040 3.100 986,000 3,019,690 3.0626 1.907 1.901 1.913 1.882 1.919 1,592,499 1.8962 -0.32%
2015-06-24 0 3.090 3.090 3.120 3.090 3.150 351,123 1,091,117 3.1075 1.913 1.913 1.932 1.913 1.950 567,102 1.9240 -1.59%
2015-06-23 0 3.140 3.120 3.150 3.120 3.180 685,657 2,157,409 3.1465 1.944 1.932 1.950 1.932 1.969 1,107,412 1.9482 -1.26%
2015-06-22 0 3.180 3.150 3.190 3.140 3.200 358,000 1,136,360 3.1742 1.969 1.950 1.975 1.944 1.981 578,210 1.9653 0.00%
2015-06-19 0 3.180 3.150 3.180 3.150 3.230 524,800 1,670,720 3.1835 1.969 1.950 1.969 1.950 2.000 847,610 1.9711 -1.24%
2015-06-18 0 3.220 3.180 3.230 3.140 3.300 4,757,600 15,213,664 3.1978 1.994 1.969 2.000 1.944 2.043 7,684,049 1.9799 1.26%
2015-06-17 0 3.180 3.150 3.190 3.090 3.200 1,224,434 3,866,853 3.1581 1.969 1.950 1.975 1.913 1.981 1,977,596 1.9553 3.25%
2015-06-16 0 3.080 3.070 3.080 3.070 3.160 854,034 2,654,143 3.1078 1.907 1.901 1.907 1.901 1.957 1,379,359 1.9242 -1.91%
2015-06-15 0 3.140 3.120 3.140 3.060 3.240 2,405,600 7,513,228 3.1232 1.944 1.932 1.944 1.895 2.006 3,885,310 1.9338 2.95%
2015-06-12 0 3.050 3.030 3.050 3.010 3.050 1,792,000 5,424,640 3.0271 1.888 1.876 1.888 1.864 1.888 2,894,278 1.8743 -0.97%
2015-06-11 0 3.080 3.070 3.080 2.970 3.100 544,800 1,679,600 3.0830 1.907 1.901 1.907 1.839 1.919 879,912 1.9088 4.05%
2015-06-10 0 2.960 2.960 2.970 2.950 3.100 968,000 2,919,360 3.0159 1.833 1.833 1.839 1.827 1.919 1,563,427 1.8673 -1.33%
2015-06-09 0 3.000 2.990 3.000 2.980 3.110 1,504,000 4,517,220 3.0035 1.857 1.851 1.857 1.845 1.926 2,429,126 1.8596 -2.91%
2015-06-08 0 3.090 3.080 3.090 3.040 3.110 898,400 2,769,936 3.0832 1.913 1.907 1.913 1.882 1.926 1,451,015 1.9090 -0.64%
2015-06-05 0 3.110 3.090 3.110 3.030 3.130 1,532,400 4,746,130 3.0972 1.926 1.913 1.926 1.876 1.938 2,474,995 1.9176 1.97%
2015-06-04 0 3.050 3.030 3.050 3.010 3.110 846,800 2,599,468 3.0698 1.888 1.876 1.888 1.864 1.926 1,367,676 1.9006 -1.29%
2015-06-03 0 3.090 3.060 3.100 3.060 3.150 726,400 2,252,792 3.1013 1.913 1.895 1.919 1.895 1.950 1,173,216 1.9202 -1.59%
2015-06-02 0 3.140 3.130 3.140 3.120 3.180 740,000 2,326,740 3.1442 1.944 1.938 1.944 1.932 1.969 1,195,182 1.9468 0.32%
2015-06-01 0 3.130 3.100 3.140 3.070 3.200 2,613,200 8,183,210 3.1315 1.938 1.919 1.944 1.901 1.981 4,220,607 1.9389 -0.32%
2015-05-29 0 3.140 3.100 3.140 3.020 3.150 830,800 2,579,652 3.1050 1.944 1.919 1.944 1.870 1.950 1,341,834 1.9225 2.61%
2015-05-28 0 3.060 3.040 3.070 3.000 3.150 3,263,200 10,086,560 3.0910 1.895 1.882 1.901 1.857 1.950 5,270,428 1.9138 -2.24%
2015-05-27 0 3.130 3.100 3.130 3.080 3.150 2,186,000 6,800,280 3.1108 1.938 1.919 1.938 1.907 1.950 3,530,631 1.9261 -0.63%
2015-05-26 0 3.150 3.130 3.150 3.060 3.190 3,940,400 12,370,452 3.1394 1.950 1.938 1.950 1.895 1.975 6,364,181 1.9438 3.96%
2015-05-22 0 3.030 3.020 3.040 2.980 3.110 2,182,000 6,575,660 3.0136 1.876 1.870 1.882 1.845 1.926 3,524,171 1.8659 1.27%
2015-05-21 0 3.110 3.090 3.110 3.080 3.160 1,867,900 5,830,545 3.1214 1.853 1.841 1.853 1.835 1.882 3,135,845 1.8593 -0.32%
2015-05-20 0 3.120 3.100 3.140 3.110 3.170 3,730,400 11,699,476 3.1363 1.858 1.847 1.870 1.853 1.888 6,262,625 1.8681 -0.64%
2015-05-19 0 3.140 3.120 3.140 3.050 3.180 4,731,600 14,845,922 3.1376 1.870 1.858 1.870 1.817 1.894 7,943,448 1.8690 2.95%
2015-05-18 0 3.050 3.020 3.050 2.990 3.120 1,635,600 4,997,890 3.0557 1.817 1.799 1.817 1.781 1.858 2,745,858 1.8202 0.99%
2015-05-15 0 3.020 3.020 3.050 2.980 3.070 1,186,130 3,581,896 3.0198 1.799 1.799 1.817 1.775 1.829 1,991,284 1.7988 0.00%
2015-05-14 0 3.020 3.020 3.030 2.960 3.030 2,112,400 6,336,608 2.9997 1.799 1.799 1.805 1.763 1.805 3,546,314 1.7868 0.67%
2015-05-13 0 3.000 3.000 3.010 2.930 3.010 2,008,000 6,012,110 2.9941 1.787 1.787 1.793 1.745 1.793 3,371,046 1.7835 0.00%
2015-05-12 0 3.000 2.980 3.000 2.950 3.040 956,800 2,877,208 3.0071 1.787 1.775 1.787 1.757 1.811 1,606,283 1.7912 0.67%
2015-05-11 0 2.980 2.970 3.010 2.960 3.080 627,600 1,892,872 3.0160 1.775 1.769 1.793 1.763 1.835 1,053,620 1.7965 -1.00%
2015-05-08 0 3.010 2.980 3.010 2.960 3.050 624,000 1,870,626 2.9978 1.793 1.775 1.793 1.763 1.817 1,047,576 1.7857 0.00%
2015-05-07 0 3.010 2.970 3.020 2.970 3.100 650,800 1,974,084 3.0333 1.793 1.769 1.799 1.769 1.847 1,092,568 1.8068 -0.66%
2015-05-06 0 3.030 3.030 3.060 3.020 3.080 1,024,000 3,107,614 3.0348 1.805 1.805 1.823 1.799 1.835 1,719,099 1.8077 -1.94%
2015-05-05 0 3.090 3.060 3.090 3.010 3.140 997,200 3,047,390 3.0559 1.841 1.823 1.841 1.793 1.870 1,674,107 1.8203 -1.28%
2015-05-04 0 3.130 3.100 3.130 3.030 3.130 655,000 2,029,330 3.0982 1.864 1.847 1.864 1.805 1.864 1,099,619 1.8455 2.29%
2015-04-30 0 3.060 3.060 3.070 3.050 3.100 537,600 1,647,652 3.0648 1.823 1.823 1.829 1.817 1.847 902,527 1.8256 -1.61%
2015-04-29 0 3.110 3.100 3.110 3.040 3.120 595,600 1,836,407 3.0833 1.853 1.847 1.853 1.811 1.858 999,898 1.8366 -0.96%
2015-04-28 0 3.140 3.120 3.140 2.970 3.160 1,465,600 4,573,158 3.1203 1.870 1.858 1.870 1.769 1.882 2,460,461 1.8587 1.29%
2015-04-27 0 3.100 3.080 3.100 2.870 3.100 1,896,700 5,694,338 3.0022 1.847 1.835 1.847 1.710 1.847 3,184,195 1.7883 5.44%
2015-04-24 0 2.940 2.940 2.990 2.920 2.990 804,800 2,384,148 2.9624 1.751 1.751 1.781 1.739 1.781 1,351,105 1.7646 -0.34%
2015-04-23 0 2.950 2.940 2.950 2.850 2.970 2,089,600 6,045,326 2.8931 1.757 1.751 1.757 1.698 1.769 3,508,037 1.7233 2.08%
2015-04-22 0 2.890 2.860 2.890 2.850 3.000 1,138,200 3,296,540 2.8963 1.721 1.704 1.721 1.698 1.787 1,910,819 1.7252 1.05%
2015-04-21 0 2.860 2.860 2.890 2.830 2.980 1,208,000 3,474,090 2.8759 1.704 1.704 1.721 1.686 1.775 2,028,000 1.7131 -3.38%
2015-04-20 0 2.960 2.940 2.980 2.890 3.100 2,285,200 6,732,584 2.9462 1.763 1.751 1.775 1.721 1.847 3,836,412 1.7549 -4.52%
2015-04-17 0 3.100 3.080 3.100 3.050 3.110 3,344,000 10,349,720 3.0950 1.847 1.835 1.847 1.817 1.853 5,613,934 1.8436 -0.64%
2015-04-16 0 3.120 3.110 3.120 3.000 3.120 3,490,000 10,816,348 3.0992 1.858 1.853 1.858 1.787 1.858 5,859,040 1.8461 2.97%
2015-04-15 0 3.030 3.030 3.050 3.010 3.150 1,733,600 5,319,948 3.0687 1.805 1.805 1.817 1.793 1.876 2,910,381 1.8279 -2.26%
2015-04-14 0 3.100 3.060 3.100 3.060 3.200 1,666,000 5,223,500 3.1354 1.847 1.823 1.847 1.823 1.906 2,796,894 1.8676 -1.27%
2015-04-13 0 3.140 3.130 3.140 2.980 3.160 4,709,600 14,549,544 3.0893 1.870 1.864 1.870 1.775 1.882 7,906,514 1.8402 5.72%
2015-04-10 0 2.970 2.970 2.980 2.940 3.000 1,783,600 5,296,580 2.9696 1.769 1.769 1.775 1.751 1.787 2,994,322 1.7689 -1.00%
2015-04-09 0 3.000 2.980 3.000 2.880 3.010 3,325,200 9,853,402 2.9633 1.787 1.775 1.787 1.716 1.793 5,582,372 1.7651 1.69%
2015-04-08 0 2.950 2.930 2.950 2.780 2.950 3,680,800 10,683,512 2.9025 1.757 1.745 1.757 1.656 1.757 6,179,356 1.7289 3.87%
2015-04-02 0 2.840 2.840 2.850 2.820 2.890 2,104,000 5,996,920 2.8502 1.692 1.692 1.698 1.680 1.721 3,532,212 1.6978 -0.70%
2015-04-01 0 2.860 2.820 2.860 2.780 2.860 1,358,400 3,821,584 2.8133 1.704 1.680 1.704 1.656 1.704 2,280,493 1.6758 2.88%
2015-03-31 0 2.780 2.780 2.790 2.750 2.840 980,400 2,725,692 2.7802 1.656 1.656 1.662 1.638 1.692 1,645,903 1.6560 0.00%
2015-03-30 0 2.780 2.770 2.780 2.750 2.800 1,315,600 3,649,004 2.7736 1.656 1.650 1.656 1.638 1.668 2,208,640 1.6521 0.36%
2015-03-27 0 2.770 2.750 2.770 2.730 2.790 382,000 1,056,980 2.7670 1.650 1.638 1.650 1.626 1.662 641,305 1.6482 1.84%
2015-03-26 0 2.720 2.710 2.720 2.700 2.770 874,000 2,385,820 2.7298 1.620 1.614 1.620 1.608 1.650 1,467,278 1.6260 -1.45%
2015-03-25 0 2.760 2.750 2.760 2.750 2.820 958,000 2,655,260 2.7717 1.644 1.638 1.644 1.638 1.680 1,608,298 1.6510 -1.43%
2015-03-24 0 2.800 2.780 2.800 2.740 2.870 2,344,000 6,541,220 2.7906 1.668 1.656 1.668 1.632 1.710 3,935,126 1.6623 -1.75%
2015-03-23 0 2.850 2.820 2.850 2.810 2.940 5,747,200 16,494,572 2.8700 1.698 1.680 1.698 1.674 1.751 9,648,445 1.7096 1.42%
2015-03-20 0 2.810 2.800 2.820 2.650 2.890 12,390,400 34,682,062 2.7991 1.674 1.668 1.680 1.579 1.721 20,801,102 1.6673 7.25%
2015-03-19 0 2.620 2.600 2.620 2.560 2.620 1,033,600 2,683,276 2.5960 1.561 1.549 1.561 1.525 1.561 1,735,216 1.5464 0.77%
2015-03-18 0 2.600 2.600 2.620 2.590 2.650 656,000 1,710,720 2.6078 1.549 1.549 1.561 1.543 1.579 1,101,298 1.5534 0.39%
2015-03-17 0 2.590 2.590 2.600 2.530 2.590 868,000 2,226,110 2.5646 1.543 1.543 1.549 1.507 1.543 1,457,205 1.5277 0.00%
2015-03-16 0 2.590 2.580 2.590 2.500 2.590 933,200 2,383,748 2.5544 1.543 1.537 1.543 1.489 1.543 1,566,664 1.5215 2.37%
2015-03-13 0 2.530 2.530 2.550 2.500 2.540 390,400 987,072 2.5284 1.507 1.507 1.519 1.489 1.513 655,407 1.5060 2.02%
2015-03-12 0 2.480 2.480 2.490 2.440 2.490 664,000 1,641,760 2.4725 1.477 1.477 1.483 1.453 1.483 1,114,728 1.4728 1.22%
2015-03-11 0 2.450 2.450 2.460 2.440 2.480 344,000 843,980 2.4534 1.459 1.459 1.465 1.453 1.477 577,510 1.4614 -1.61%
2015-03-10 0 2.490 2.470 2.490 2.460 2.550 594,000 1,481,160 2.4935 1.483 1.471 1.483 1.465 1.519 997,212 1.4853 -2.35%
2015-03-09 0 2.550 2.550 2.560 2.490 2.570 390,000 994,460 2.5499 1.519 1.519 1.525 1.483 1.531 654,735 1.5189 2.41%
2015-03-06 0 2.490 2.470 2.490 2.480 2.510 254,000 634,100 2.4965 1.483 1.471 1.483 1.477 1.495 426,417 1.4870 -0.80%
2015-03-05 0 2.510 2.490 2.570 2.500 2.580 176,000 447,240 2.5411 1.495 1.483 1.531 1.489 1.537 295,470 1.5137 -1.18%
2015-03-04 0 2.540 2.540 2.560 2.540 2.590 168,000 430,120 2.5602 1.513 1.513 1.525 1.513 1.543 282,040 1.5250 -1.93%
2015-03-03 0 2.590 2.560 2.600 2.530 2.620 573,200 1,495,344 2.6088 1.543 1.525 1.549 1.507 1.561 962,293 1.5539 -0.77%
2015-03-02 0 2.610 2.610 2.630 2.610 2.650 874,000 2,293,540 2.6242 1.555 1.555 1.567 1.555 1.579 1,467,278 1.5631 1.95%
2015-02-27 0 2.560 2.520 2.570 2.450 2.600 626,000 1,578,800 2.5220 1.525 1.501 1.531 1.459 1.549 1,050,934 1.5023 -1.54%
2015-02-26 0 2.600 2.550 2.620 2.550 2.620 268,000 691,440 2.5800 1.549 1.519 1.561 1.519 1.561 449,921 1.5368 -0.76%
2015-02-25 0 2.620 2.610 2.620 2.610 2.630 230,400 603,192 2.6180 1.561 1.555 1.561 1.555 1.567 386,797 1.5595 0.00%
2015-02-24 0 2.620 2.620 2.630 2.590 2.620 243,600 637,224 2.6159 1.561 1.561 1.567 1.543 1.561 408,958 1.5582 0.77%
2015-02-23 0 2.600 2.600 2.620 2.560 2.610 152,000 395,020 2.5988 1.549 1.549 1.561 1.525 1.555 255,179 1.5480 0.39%
2015-02-18 0 2.590 2.580 2.590 2.550 2.610 130,000 335,600 2.5815 1.543 1.537 1.543 1.519 1.555 218,245 1.5377 -0.77%
2015-02-17 0 2.610 2.600 2.610 2.580 2.650 613,323 1,600,532 2.6096 1.555 1.549 1.555 1.537 1.579 1,029,652 1.5544 0.38%
2015-02-16 0 2.600 2.580 2.600 2.500 2.600 949,600 2,442,340 2.5720 1.549 1.537 1.549 1.489 1.549 1,594,196 1.5320 3.59%
2015-02-13 0 2.510 2.500 2.510 2.490 2.520 376,400 941,816 2.5022 1.495 1.489 1.495 1.483 1.501 631,903 1.4904 0.80%
2015-02-12 0 2.490 2.480 2.490 2.440 2.490 107,200 264,928 2.4713 1.483 1.477 1.483 1.453 1.483 179,968 1.4721 2.05%
2015-02-11 0 2.440 2.430 2.440 2.420 2.470 206,600 506,710 2.4526 1.453 1.447 1.453 1.441 1.471 346,842 1.4609 0.41%
2015-02-10 0 2.430 2.420 2.450 2.400 2.450 46,000 111,460 2.4230 1.447 1.441 1.459 1.430 1.459 77,225 1.4433 -1.62%
2015-02-09 0 2.470 2.440 2.470 2.440 2.480 71,200 174,692 2.4535 1.471 1.453 1.471 1.453 1.477 119,531 1.4615 -0.40%
2015-02-06 0 2.480 2.460 2.490 2.460 2.500 280,800 700,788 2.4957 1.477 1.465 1.483 1.465 1.489 471,409 1.4866 1.64%
2015-02-05 0 2.440 2.420 2.450 2.410 2.570 371,600 907,568 2.4423 1.453 1.441 1.459 1.436 1.531 623,845 1.4548 -2.40%
2015-02-04 0 2.500 2.460 2.510 2.450 2.530 259,200 649,832 2.5071 1.489 1.465 1.495 1.459 1.507 435,147 1.4934 -1.19%
2015-02-03 0 2.530 2.510 2.530 2.460 2.530 224,000 563,040 2.5136 1.507 1.495 1.507 1.465 1.507 376,053 1.4972 -0.39%
2015-02-02 0 2.540 2.480 2.550 2.400 2.570 266,800 664,520 2.4907 1.513 1.477 1.519 1.430 1.531 447,906 1.4836 2.83%
2015-01-30 0 2.470 2.450 2.480 2.380 2.500 790,000 1,940,860 2.4568 1.471 1.459 1.477 1.418 1.489 1,326,258 1.4634 1.65%
2015-01-29 0 2.430 2.430 2.450 2.430 2.490 48,000 117,200 2.4417 1.447 1.447 1.459 1.447 1.483 80,583 1.4544 -0.82%
2015-01-28 0 2.450 2.420 2.450 2.380 2.490 729,000 1,770,150 2.4282 1.459 1.441 1.459 1.418 1.483 1,223,851 1.4464 -1.21%
2015-01-27 0 2.480 2.460 2.490 2.360 2.550 1,242,800 3,040,892 2.4468 1.477 1.465 1.483 1.406 1.519 2,086,423 1.4575 -0.80%
2015-01-26 0 2.500 2.490 2.520 2.460 2.520 259,200 647,484 2.4980 1.489 1.483 1.501 1.465 1.501 435,147 1.4880 -1.57%
2015-01-23 0 2.540 2.540 2.570 2.520 2.570 232,800 591,984 2.5429 1.513 1.513 1.531 1.501 1.531 390,826 1.5147 -0.78%
2015-01-22 0 2.560 2.550 2.570 2.530 2.570 120,000 305,920 2.5493 1.525 1.519 1.531 1.507 1.531 201,457 1.5185 0.79%
2015-01-21 0 2.540 2.530 2.570 2.510 2.570 109,200 275,616 2.5240 1.513 1.507 1.531 1.495 1.531 183,326 1.5034 0.79%
2015-01-20 0 2.520 2.520 2.550 2.500 2.550 70,400 177,072 2.5152 1.501 1.501 1.519 1.489 1.519 118,188 1.4982 0.40%
2015-01-19 0 2.510 2.500 2.550 2.500 2.560 482,400 1,213,108 2.5147 1.495 1.489 1.519 1.489 1.525 809,857 1.4979 -2.33%
2015-01-16 0 2.570 2.540 2.580 2.500 2.600 394,011 1,008,527 2.5596 1.531 1.513 1.537 1.489 1.549 661,469 1.5247 -1.15%
2015-01-15 0 2.600 2.580 2.610 2.580 2.610 176,800 456,692 2.5831 1.549 1.537 1.555 1.537 1.555 296,813 1.5387 -0.38%
2015-01-14 0 2.610 2.570 2.610 2.560 2.610 586,400 1,516,716 2.5865 1.555 1.531 1.555 1.525 1.555 984,453 1.5407 2.76%
2015-01-13 0 2.540 2.500 2.550 2.440 2.560 766,000 1,907,380 2.4901 1.513 1.489 1.519 1.453 1.525 1,285,967 1.4832 0.40%
2015-01-12 0 2.530 2.530 2.560 2.520 2.580 470,000 1,197,770 2.5484 1.507 1.507 1.525 1.501 1.537 789,040 1.5180 0.00%
2015-01-09 0 2.530 2.510 2.540 2.500 2.600 380,000 965,240 2.5401 1.507 1.495 1.513 1.489 1.549 637,947 1.5130 -1.17%
2015-01-08 0 2.560 2.560 2.580 2.560 2.600 173,600 447,030 2.5751 1.525 1.525 1.537 1.525 1.549 291,441 1.5339 -0.78%
2015-01-07 0 2.580 2.560 2.580 2.550 2.610 578,800 1,496,412 2.5854 1.537 1.525 1.537 1.519 1.555 971,694 1.5400 1.18%
2015-01-06 0 2.550 2.540 2.560 2.510 2.590 380,000 968,860 2.5496 1.519 1.513 1.525 1.495 1.543 637,947 1.5187 0.39%
2015-01-05 0 2.540 2.510 2.540 2.510 2.620 244,200 627,610 2.5701 1.513 1.495 1.513 1.495 1.561 409,965 1.5309 -2.31%
2015-01-02 0 2.600 2.600 2.610 2.500 2.610 482,400 1,237,374 2.5650 1.549 1.549 1.555 1.489 1.555 809,857 1.5279 2.77%
2014-12-31 0 2.530 2.490 2.540 2.470 2.530 144,000 359,880 2.4992 1.507 1.483 1.513 1.471 1.507 241,748 1.4887 0.80%
2014-12-30 0 2.510 2.500 2.530 2.460 2.530 88,000 219,020 2.4889 1.495 1.489 1.507 1.465 1.507 147,735 1.4825 -0.40%
2014-12-29 0 2.520 2.490 2.520 2.420 2.520 239,221 591,761 2.4737 1.501 1.483 1.501 1.441 1.501 401,606 1.4735 3.70%
2014-12-24 0 2.430 2.420 2.500 2.430 2.540 158,000 399,080 2.5258 1.447 1.441 1.489 1.447 1.513 265,252 1.5045 -2.41%
2014-12-23 0 2.490 2.460 2.500 2.460 2.520 408,000 1,014,040 2.4854 1.483 1.465 1.489 1.465 1.501 684,954 1.4805 0.00%
2014-12-22 0 2.490 2.490 2.510 2.450 2.570 639,200 1,614,688 2.5261 1.483 1.483 1.495 1.459 1.531 1,073,094 1.5047 -0.40%
2014-12-19 0 2.500 2.440 2.510 2.390 2.500 692,000 1,709,180 2.4699 1.489 1.453 1.495 1.424 1.489 1,161,735 1.4712 2.88%
2014-12-18 0 2.430 2.420 2.440 2.400 2.460 138,000 334,736 2.4256 1.447 1.441 1.453 1.430 1.465 231,675 1.4448 1.67%
2014-12-17 0 2.390 2.390 2.400 2.330 2.550 2,912,000 7,022,560 2.4116 1.424 1.424 1.430 1.388 1.519 4,888,689 1.4365 -4.78%
2014-12-16 0 2.510 2.480 2.510 2.380 2.580 2,880,000 7,038,880 2.4441 1.495 1.477 1.495 1.418 1.537 4,834,967 1.4558 0.80%
2014-12-15 0 2.490 2.480 2.510 2.450 2.610 3,576,000 8,882,710 2.4840 1.483 1.477 1.495 1.459 1.555 6,003,417 1.4796 -4.60%
2014-12-12 0 2.610 2.610 2.630 2.580 2.630 558,000 1,453,550 2.6049 1.555 1.555 1.567 1.537 1.567 936,775 1.5517 0.38%
2014-12-11 0 2.600 2.580 2.600 2.560 2.660 635,200 1,659,052 2.6119 1.549 1.537 1.549 1.525 1.584 1,066,379 1.5558 -0.38%
2014-12-10 0 2.610 2.600 2.610 2.590 2.640 228,000 593,010 2.6009 1.555 1.549 1.555 1.543 1.573 382,768 1.5493 0.38%
2014-12-09 0 2.600 2.600 2.620 2.550 2.690 1,031,200 2,665,310 2.5847 1.549 1.549 1.561 1.519 1.602 1,731,187 1.5396 -1.89%
2014-12-08 0 2.650 2.600 2.650 2.550 2.670 396,000 1,024,690 2.5876 1.579 1.549 1.579 1.519 1.590 664,808 1.5413 0.76%
2014-12-05 0 2.630 2.610 2.650 2.530 2.680 905,600 2,378,020 2.6259 1.567 1.555 1.579 1.507 1.596 1,520,328 1.5641 2.73%
2014-12-04 0 2.560 2.550 2.590 2.520 2.630 685,600 1,785,756 2.6047 1.525 1.519 1.543 1.501 1.567 1,150,991 1.5515 -2.29%
2014-12-03 0 2.620 2.600 2.650 2.560 2.670 1,168,000 3,039,240 2.6021 1.561 1.549 1.579 1.525 1.590 1,960,848 1.5500 -1.50%
2014-12-02 0 2.660 2.620 2.660 2.510 2.700 314,000 816,710 2.6010 1.584 1.561 1.584 1.495 1.608 527,146 1.5493 4.31%
2014-12-01 0 2.550 2.510 2.550 2.510 2.640 749,200 1,926,434 2.5713 1.519 1.495 1.519 1.495 1.573 1,257,763 1.5316 -3.41%
2014-11-28 0 2.640 2.570 2.640 2.570 2.690 564,000 1,482,920 2.6293 1.573 1.531 1.573 1.531 1.602 946,848 1.5662 -1.49%
2014-11-27 0 2.680 2.670 2.690 2.650 2.700 255,200 680,736 2.6675 1.596 1.590 1.602 1.579 1.608 428,432 1.5889 -0.37%
2014-11-26 0 2.690 2.690 2.740 2.690 2.750 1,051,845 2,848,459 2.7081 1.602 1.602 1.632 1.602 1.638 1,765,846 1.6131 -1.47%
2014-11-25 0 2.730 2.680 2.740 2.660 2.790 26,601,200 71,415,800 2.6847 1.626 1.596 1.632 1.584 1.662 44,658,306 1.5992 2.63%
2014-11-24 0 2.660 2.640 2.650 2.640 2.760 34,052,000 85,556,560 2.5125 1.584 1.573 1.579 1.573 1.644 57,166,768 1.4966 -2.56%
2014-11-21 0 2.730 2.720 2.750 2.640 2.800 1,045,600 2,848,296 2.7241 1.626 1.620 1.638 1.573 1.668 1,755,362 1.6226 -0.36%
2014-11-20 0 2.740 2.690 2.740 2.610 2.770 1,277,600 3,476,708 2.7213 1.632 1.602 1.632 1.555 1.650 2,144,845 1.6210 3.40%
2014-11-19 0 2.650 2.640 2.650 2.620 2.690 186,000 492,540 2.6481 1.579 1.573 1.579 1.561 1.602 312,258 1.5773 0.00%
2014-11-18 0 2.650 2.640 2.650 2.640 2.720 452,000 1,204,620 2.6651 1.579 1.573 1.579 1.573 1.620 758,821 1.5875 -2.21%
2014-11-17 0 2.710 2.690 2.720 2.650 2.800 1,038,400 2,819,064 2.7148 1.614 1.602 1.620 1.579 1.668 1,743,274 1.6171 -1.45%
2014-11-14 0 2.750 2.720 2.750 2.700 2.770 784,800 2,143,100 2.7308 1.638 1.620 1.638 1.608 1.650 1,317,528 1.6266 -1.43%
2014-11-13 0 2.790 2.770 2.790 2.720 2.800 348,000 963,900 2.7698 1.662 1.650 1.662 1.620 1.668 584,225 1.6499 0.36%
2014-11-12 0 2.780 2.730 2.790 2.720 2.790 426,000 1,176,030 2.7606 1.656 1.626 1.662 1.620 1.662 715,172 1.6444 2.21%
2014-11-11 0 2.720 2.710 2.750 2.720 2.800 1,756,000 4,841,640 2.7572 1.620 1.614 1.638 1.620 1.668 2,947,987 1.6424 -2.51%
2014-11-10 0 2.790 2.760 2.800 2.740 2.850 618,400 1,716,792 2.7762 1.662 1.644 1.668 1.632 1.698 1,038,175 1.6537 1.09%
2014-11-07 0 2.760 2.760 2.800 2.580 2.830 3,042,000 8,304,630 2.7300 1.644 1.644 1.668 1.537 1.686 5,106,934 1.6261 -1.43%
2014-11-06 0 2.800 2.780 2.810 2.740 2.840 388,800 1,085,926 2.7930 1.668 1.656 1.674 1.632 1.692 652,721 1.6637 -0.71%
2014-11-05 0 2.820 2.810 2.820 2.750 2.840 756,400 2,121,540 2.8048 1.680 1.674 1.680 1.638 1.692 1,269,850 1.6707 1.44%
2014-11-04 0 2.780 2.740 2.760 2.640 2.800 1,210,000 3,307,860 2.7338 1.656 1.632 1.644 1.573 1.668 2,031,358 1.6284 3.35%
2014-11-03 0 2.690 2.680 2.690 2.630 2.710 1,833,592 4,892,921 2.6685 1.602 1.596 1.602 1.567 1.614 3,078,249 1.5895 0.37%
2014-10-31 0 2.680 2.680 2.700 2.590 2.760 2,772,000 7,435,060 2.6822 1.596 1.596 1.608 1.543 1.644 4,653,656 1.5977 1.90%
2014-10-30 0 2.630 2.630 2.640 2.600 2.700 3,151,200 8,288,012 2.6301 1.567 1.567 1.573 1.549 1.608 5,290,260 1.5667 -2.23%
2014-10-29 0 2.690 2.680 2.700 2.680 2.850 2,962,000 8,194,250 2.7665 1.602 1.596 1.608 1.596 1.698 4,972,629 1.6479 -1.82%
2014-10-28 0 2.740 2.740 2.760 2.680 2.770 1,972,800 5,372,338 2.7232 1.632 1.632 1.644 1.596 1.650 3,311,952 1.6221 1.48%
2014-10-27 0 2.700 2.690 2.700 2.580 2.740 4,165,600 11,001,152 2.6410 1.608 1.602 1.608 1.537 1.632 6,993,242 1.5731 -2.17%
2014-10-24 0 2.760 2.750 2.770 2.740 2.880 3,544,400 9,928,382 2.8011 1.644 1.638 1.650 1.632 1.716 5,950,367 1.6685 -2.82%
2014-10-23 0 2.840 2.830 2.840 2.820 2.980 3,836,000 11,009,840 2.8701 1.692 1.686 1.692 1.680 1.775 6,439,907 1.7096 -3.73%
2014-10-22 0 2.950 2.940 2.950 2.840 3.010 7,982,620 23,590,810 2.9553 1.757 1.751 1.757 1.692 1.793 13,401,286 1.7603 2.43%
2014-10-21 0 2.880 2.880 2.890 2.640 2.920 7,312,400 20,751,124 2.8378 1.716 1.716 1.721 1.573 1.739 12,276,115 1.6904 9.51%
2014-10-20 0 2.630 2.630 2.640 2.590 2.700 2,967,600 7,856,352 2.6474 1.567 1.567 1.573 1.543 1.608 4,982,030 1.5769 1.54%
2014-10-17 0 2.590 2.580 2.590 2.520 2.700 4,812,000 12,578,552 2.6140 1.543 1.537 1.543 1.501 1.608 8,078,424 1.5571 3.60%
2014-10-16 0 2.500 2.480 2.500 2.460 2.540 1,940,400 4,844,740 2.4968 1.489 1.477 1.489 1.465 1.513 3,257,559 1.4872 0.00%
2014-10-15 0 2.500 2.500 2.510 2.460 2.510 1,739,200 4,347,484 2.4997 1.489 1.489 1.495 1.465 1.495 2,919,783 1.4890 0.00%
2014-10-14 0 2.500 2.470 2.500 2.440 2.520 2,060,400 5,130,732 2.4902 1.489 1.471 1.489 1.453 1.501 3,459,016 1.4833 0.40%
2014-10-13 0 2.490 2.490 2.510 2.440 2.520 2,985,600 7,389,616 2.4751 1.483 1.483 1.495 1.453 1.501 5,012,249 1.4743 -0.40%
2014-10-10 0 2.500 2.500 2.510 2.410 2.520 3,253,600 8,085,456 2.4851 1.489 1.489 1.495 1.436 1.501 5,462,170 1.4803 2.04%
2014-10-09 0 2.450 2.450 2.470 2.450 2.500 966,400 2,397,952 2.4813 1.459 1.459 1.471 1.459 1.489 1,622,400 1.4780 -0.81%
2014-10-08 0 2.470 2.470 2.480 2.370 2.480 2,129,200 5,224,792 2.4539 1.471 1.471 1.477 1.412 1.477 3,574,518 1.4617 2.92%
2014-10-07 0 2.400 2.400 2.430 2.330 2.450 1,122,800 2,675,860 2.3832 1.430 1.430 1.447 1.388 1.459 1,884,966 1.4196 0.84%
2014-10-06 0 2.380 2.350 2.400 2.330 2.470 2,173,600 5,201,020 2.3928 1.418 1.400 1.430 1.388 1.471 3,649,057 1.4253 -0.42%
2014-10-03 0 2.390 2.390 2.400 2.260 2.400 3,455,200 8,130,248 2.3530 1.424 1.424 1.430 1.346 1.430 5,800,617 1.4016 2.58%
2014-09-30 0 2.330 2.330 2.340 2.210 2.350 4,976,400 11,482,692 2.3074 1.388 1.388 1.394 1.316 1.400 8,354,420 1.3744 4.48%
2014-09-29 0 2.230 2.200 2.230 2.180 2.250 1,767,600 3,899,776 2.2063 1.328 1.310 1.328 1.299 1.340 2,967,461 1.3142 -2.62%
2014-09-26 0 2.290 2.230 2.290 2.180 2.300 3,871,600 8,762,968 2.2634 1.364 1.328 1.364 1.299 1.370 6,499,673 1.3482 4.09%
2014-09-25 0 2.200 2.160 2.200 2.110 2.200 766,800 1,677,020 2.1870 1.310 1.287 1.310 1.257 1.310 1,287,310 1.3027 4.27%
2014-09-24 0 2.110 2.100 2.130 2.090 2.130 756,400 1,592,844 2.1058 1.257 1.251 1.269 1.245 1.269 1,269,850 1.2544 -0.94%
2014-09-23 0 2.130 2.120 2.130 2.110 2.160 548,000 1,166,400 2.1285 1.269 1.263 1.269 1.257 1.287 919,987 1.2678 -0.93%
2014-09-22 0 2.150 2.140 2.150 2.120 2.190 564,000 1,211,360 2.1478 1.281 1.275 1.281 1.263 1.304 946,848 1.2794 -0.92%
2014-09-19 0 2.170 2.150 2.170 2.140 2.170 124,000 266,060 2.1456 1.293 1.281 1.293 1.275 1.293 208,172 1.2781 0.00%
2014-09-18 0 2.170 2.150 2.170 2.120 2.180 63,200 135,152 2.1385 1.293 1.281 1.293 1.263 1.299 106,101 1.2738 -0.46%
2014-09-17 0 2.180 2.170 2.180 2.080 2.200 610,836 1,318,929 2.1592 1.299 1.293 1.299 1.239 1.310 1,025,476 1.2862 3.81%
2014-09-16 0 2.100 2.100 2.140 2.100 2.160 494,800 1,044,444 2.1108 1.251 1.251 1.275 1.251 1.287 830,674 1.2573 -2.33%
2014-09-15 0 2.150 2.130 2.200 2.130 2.200 886,000 1,899,100 2.1435 1.281 1.269 1.310 1.269 1.310 1,487,424 1.2768 -0.46%
2014-09-12 0 2.160 2.160 2.180 2.130 2.200 442,800 967,492 2.1849 1.287 1.287 1.299 1.269 1.310 743,376 1.3015 -1.82%
2014-09-11 0 2.200 2.200 2.210 2.180 2.220 504,000 1,110,996 2.2044 1.310 1.310 1.316 1.299 1.322 846,119 1.3130 0.00%
2014-09-10 0 2.200 2.180 2.200 2.160 2.230 629,200 1,376,096 2.1871 1.310 1.299 1.310 1.287 1.328 1,056,306 1.3027 -1.35%
2014-09-08 0 2.230 2.230 2.240 2.220 2.240 1,164,400 2,590,392 2.2247 1.328 1.328 1.334 1.322 1.334 1,954,804 1.3251 0.90%
2014-09-05 0 2.210 2.210 2.220 2.150 2.300 4,068,800 8,958,184 2.2017 1.316 1.316 1.322 1.281 1.370 6,830,734 1.3115 6.25%
2014-09-04 0 2.080 2.080 2.090 2.070 2.080 352,400 731,024 2.0744 1.239 1.239 1.245 1.233 1.239 591,612 1.2356 0.97%
2014-09-03 0 2.060 2.060 2.070 2.060 2.070 343,200 709,384 2.0670 1.227 1.227 1.233 1.227 1.233 576,167 1.2312 0.00%
2014-09-02 0 2.060 2.060 2.080 2.020 2.080 1,111,600 2,287,196 2.0576 1.227 1.227 1.239 1.203 1.239 1,866,163 1.2256 0.49%
2014-09-01 0 2.050 2.020 2.050 1.990 2.050 166,000 335,540 2.0213 1.221 1.203 1.221 1.185 1.221 278,682 1.2040 3.54%
2014-08-29 0 1.980 1.990 2.000 1.980 2.010 506,000 1,011,300 1.9986 1.179 1.185 1.191 1.179 1.197 849,477 1.1905 -1.98%
2014-08-28 0 2.020 1.990 2.030 2.000 2.060 564,000 1,149,640 2.0384 1.203 1.185 1.209 1.191 1.227 946,848 1.2142 -1.94%
2014-08-27 0 2.060 2.060 2.070 2.060 2.060 59,600 122,728 2.0592 1.227 1.227 1.233 1.227 1.227 100,057 1.2266 0.00%
2014-08-26 0 2.060 2.060 2.080 2.050 2.080 538,000 1,111,900 2.0667 1.227 1.227 1.239 1.221 1.239 903,199 1.2311 0.49%
2014-08-25 0 2.050 2.050 2.080 2.020 2.050 454,000 928,360 2.0448 1.221 1.221 1.239 1.203 1.221 762,179 1.2180 0.00%
2014-08-22 0 2.050 2.030 2.050 2.020 2.050 72,400 147,592 2.0386 1.221 1.209 1.221 1.203 1.221 121,546 1.2143 -1.44%
2014-08-21 0 2.080 2.050 2.080 2.040 2.090 888,800 1,837,232 2.0671 1.239 1.221 1.239 1.215 1.245 1,492,125 1.2313 1.46%
2014-08-20 0 2.050 2.040 2.050 2.040 2.080 576,000 1,187,620 2.0618 1.221 1.215 1.221 1.215 1.239 966,993 1.2282 0.49%
2014-08-19 0 2.040 2.040 2.070 2.000 2.070 2,394,494 4,898,562 2.0458 1.215 1.215 1.233 1.191 1.233 4,019,896 1.2186 2.00%
2014-08-18 0 2.000 2.000 2.010 1.950 2.020 1,328,000 2,651,100 1.9963 1.191 1.191 1.197 1.162 1.203 2,229,457 1.1891 2.04%
2014-08-15 0 1.960 1.950 1.960 1.910 1.960 644,000 1,247,270 1.9368 1.167 1.162 1.167 1.138 1.167 1,081,152 1.1536 0.00%
2014-08-14 0 1.960 1.960 1.970 1.950 2.000 433,600 858,570 1.9801 1.167 1.167 1.173 1.162 1.191 727,931 1.1795 -1.51%
2014-08-13 0 1.990 1.980 1.990 1.970 2.000 394,400 784,656 1.9895 1.185 1.179 1.185 1.173 1.191 662,122 1.1851 1.53%
2014-08-12 0 1.960 1.960 1.990 1.960 1.980 375,552 741,608 1.9747 1.167 1.167 1.185 1.167 1.179 630,480 1.1763 0.51%
2014-08-11 0 1.950 1.930 1.970 1.920 1.970 114,000 221,520 1.9432 1.162 1.150 1.173 1.144 1.173 191,384 1.1575 1.56%
2014-08-08 0 1.920 1.920 1.970 1.920 1.960 238,000 460,400 1.9345 1.144 1.144 1.173 1.144 1.167 399,556 1.1523 -1.03%
2014-08-07 0 1.940 1.930 1.980 1.930 1.980 276,000 536,600 1.9442 1.156 1.150 1.179 1.150 1.179 463,351 1.1581 1.04%
2014-08-06 0 1.920 1.920 1.930 1.920 1.980 110,000 215,100 1.9555 1.144 1.144 1.150 1.144 1.179 184,669 1.1648 -1.03%
2014-08-05 0 1.940 1.940 1.970 1.940 1.980 209,600 409,200 1.9523 1.156 1.156 1.173 1.156 1.179 351,878 1.1629 0.00%
2014-08-04 0 1.940 1.930 1.940 1.940 2.000 202,400 398,232 1.9675 1.156 1.150 1.156 1.156 1.191 339,791 1.1720 -3.48%
2014-08-01 0 2.010 1.960 2.010 1.950 2.010 2,087,200 4,161,968 1.9940 1.197 1.167 1.197 1.162 1.197 3,504,008 1.1878 1.01%
2014-07-31 0 1.990 1.990 2.000 1.960 2.010 471,600 942,536 1.9986 1.185 1.185 1.191 1.167 1.197 791,726 1.1905 2.05%
2014-07-30 0 1.950 1.950 2.010 1.950 2.000 1,361,581 2,717,987 1.9962 1.162 1.162 1.197 1.162 1.191 2,285,833 1.1891 -2.01%
2014-07-29 0 1.990 1.990 2.000 1.920 2.000 902,800 1,791,068 1.9839 1.185 1.185 1.191 1.144 1.191 1,515,628 1.1817 2.05%
2014-07-28 0 1.950 1.940 1.970 1.920 1.990 224,800 440,472 1.9594 1.162 1.156 1.173 1.144 1.185 377,396 1.1671 -2.50%
2014-07-25 0 2.000 1.970 2.000 1.970 2.000 354,000 706,140 1.9947 1.191 1.173 1.191 1.173 1.191 594,298 1.1882 0.50%
2014-07-24 0 1.990 1.960 2.000 1.960 2.000 546,000 1,081,940 1.9816 1.185 1.167 1.191 1.167 1.191 916,629 1.1803 0.00%
2014-07-23 0 1.990 1.990 2.000 1.960 2.010 1,366,800 2,726,916 1.9951 1.185 1.185 1.191 1.167 1.197 2,294,595 1.1884 1.02%
2014-07-22 0 1.970 1.960 1.970 1.920 1.970 628,000 1,229,900 1.9584 1.173 1.167 1.173 1.144 1.173 1,054,291 1.1666 3.14%
2014-07-21 0 1.910 1.910 1.930 1.890 1.930 3,045,200 5,814,784 1.9095 1.138 1.138 1.150 1.126 1.150 5,112,306 1.1374 0.53%
2014-07-18 0 1.900 1.890 1.900 1.890 1.950 1,034,000 1,980,500 1.9154 1.132 1.126 1.132 1.126 1.162 1,735,887 1.1409 0.00%
2014-07-17 0 1.900 1.900 1.920 1.890 1.920 368,000 696,820 1.8935 1.132 1.132 1.144 1.126 1.144 617,801 1.1279 -1.55%
2014-07-16 0 1.930 1.900 1.940 1.900 1.940 44,800 86,156 1.9231 1.150 1.132 1.156 1.132 1.156 75,211 1.1455 1.58%
2014-07-15 0 1.900 1.900 1.940 1.880 1.950 159,600 304,388 1.9072 1.132 1.132 1.156 1.120 1.162 267,938 1.1360 1.06%
2014-07-14 0 1.880 1.880 1.930 1.880 1.920 200,448 377,333 1.8824 1.120 1.120 1.150 1.120 1.144 336,514 1.1213 -1.05%
2014-07-11 0 1.900 1.900 1.910 1.890 1.930 492,400 933,660 1.8961 1.132 1.132 1.138 1.126 1.150 826,645 1.1295 -0.52%
2014-07-10 0 1.910 1.910 1.920 1.910 1.920 98,000 188,100 1.9194 1.138 1.138 1.144 1.138 1.144 164,523 1.1433 -0.52%
2014-07-09 0 1.920 1.910 1.950 1.900 1.950 1,288,000 2,501,670 1.9423 1.144 1.138 1.162 1.132 1.162 2,162,305 1.1569 -1.03%
2014-07-08 0 1.940 1.930 1.970 1.930 1.970 214,800 418,524 1.9484 1.156 1.150 1.173 1.150 1.173 360,608 1.1606 -0.51%
2014-07-07 0 1.950 1.950 1.970 1.910 1.970 356,000 697,160 1.9583 1.162 1.162 1.173 1.138 1.173 597,656 1.1665 2.63%
2014-07-04 0 1.900 1.900 1.930 1.900 1.940 196,000 376,500 1.9209 1.132 1.132 1.150 1.132 1.156 329,046 1.1442 -2.06%
2014-07-03 0 1.940 1.940 1.950 1.930 1.960 299,200 582,628 1.9473 1.156 1.156 1.162 1.150 1.167 502,299 1.1599 0.00%
2014-07-02 0 1.940 1.920 1.940 1.900 1.950 980,000 1,883,620 1.9221 1.156 1.144 1.156 1.132 1.162 1,645,232 1.1449 1.57%
2014-06-30 0 1.910 1.900 1.910 1.890 1.930 426,000 809,780 1.9009 1.138 1.132 1.138 1.126 1.150 715,172 1.1323 2.14%
2014-06-27 0 1.870 1.870 1.890 1.850 1.870 334,000 619,760 1.8556 1.114 1.114 1.126 1.102 1.114 560,722 1.1053 0.54%
2014-06-26 0 1.860 1.850 1.890 1.860 1.870 100,000 186,500 1.8650 1.108 1.102 1.126 1.108 1.114 167,881 1.1109 -0.53%
2014-06-25 0 1.870 1.870 1.900 1.860 1.900 108,000 202,860 1.8783 1.114 1.114 1.132 1.108 1.132 181,311 1.1188 -0.53%
2014-06-24 0 1.880 1.880 1.900 1.880 1.880 61,200 115,008 1.8792 1.120 1.120 1.132 1.120 1.120 102,743 1.1194 -0.53%
2014-06-23 0 1.890 1.890 1.900 1.860 1.900 208,000 393,020 1.8895 1.126 1.126 1.132 1.108 1.132 349,192 1.1255 -0.53%
2014-06-20 0 1.900 1.900 1.910 1.880 1.900 128,000 242,040 1.8909 1.132 1.132 1.138 1.120 1.132 214,887 1.1264 -0.52%
2014-06-19 0 1.910 1.900 1.920 1.900 1.910 512,000 974,120 1.9026 1.138 1.132 1.144 1.132 1.138 859,550 1.1333 0.53%
2014-06-18 0 1.900 1.890 1.920 1.860 1.900 426,000 806,660 1.8936 1.132 1.126 1.144 1.108 1.132 715,172 1.1279 0.00%
2014-06-17 0 1.900 1.900 1.930 1.900 1.940 104,000 197,860 1.9025 1.132 1.132 1.150 1.132 1.156 174,596 1.1332 -1.55%
2014-06-16 0 1.930 1.920 1.940 1.890 1.970 342,000 662,220 1.9363 1.150 1.144 1.156 1.126 1.173 574,152 1.1534 2.66%
2014-06-13 0 1.880 1.880 1.900 1.830 1.900 717,200 1,351,180 1.8840 1.120 1.120 1.132 1.090 1.132 1,204,041 1.1222 0.00%
2014-06-12 0 1.880 1.880 1.890 1.880 1.880 53,600 100,704 1.8788 1.120 1.120 1.126 1.120 1.120 89,984 1.1191 -1.05%
2014-06-11 0 1.900 1.890 1.900 1.880 1.900 260,800 491,856 1.8860 1.132 1.126 1.132 1.120 1.132 437,833 1.1234 2.15%
2014-06-10 0 1.860 1.860 1.880 1.830 1.860 468,000 864,000 1.8462 1.108 1.108 1.120 1.090 1.108 785,682 1.0997 0.00%
2014-06-09 0 1.860 1.860 1.890 1.820 1.880 296,000 552,920 1.8680 1.108 1.108 1.126 1.084 1.120 496,927 1.1127 -0.53%
2014-06-06 0 1.870 1.850 1.870 1.780 1.880 752,400 1,382,348 1.8373 1.114 1.102 1.114 1.060 1.120 1,263,135 1.0944 5.65%
2014-06-05 0 1.770 1.750 1.770 1.690 1.780 462,800 810,396 1.7511 1.054 1.042 1.054 1.007 1.060 776,952 1.0430 3.51%
2014-06-04 0 1.710 1.710 1.720 1.710 1.730 317,999 546,918 1.7199 1.019 1.019 1.025 1.019 1.030 533,859 1.0245 -0.58%
2014-06-03 0 1.720 1.720 1.750 1.640 1.760 395,949 682,017 1.7225 1.025 1.025 1.042 0.977 1.048 664,722 1.0260 1.78%
2014-05-30 0 1.690 1.690 1.710 1.690 1.720 1,070,000 1,833,940 1.7140 1.007 1.007 1.019 1.007 1.025 1,796,325 1.0209 -1.17%
2014-05-29 0 1.710 1.710 1.720 1.640 1.740 1,332,504 2,254,004 1.6916 1.019 1.019 1.025 0.977 1.036 2,237,018 1.0076 3.64%
2014-05-28 0 1.650 1.650 1.670 1.650 1.680 2,208,800 3,670,076 1.6616 0.983 0.983 0.995 0.983 1.001 3,708,151 0.9897 -1.79%
2014-05-27 0 1.680 1.660 1.680 1.650 1.680 1,040,000 1,737,120 1.6703 1.001 0.989 1.001 0.983 1.001 1,745,960 0.9949 0.00%
2014-05-26 0 1.680 1.650 1.690 1.620 1.680 276,000 454,760 1.6477 1.001 0.983 1.007 0.965 1.001 463,351 0.9815 2.44%
2014-05-23 0 1.640 1.610 1.650 1.610 1.700 268,000 440,180 1.6425 0.977 0.959 0.983 0.959 1.013 449,921 0.9784 1.23%
2014-05-22 0 1.620 1.620 1.630 1.620 1.660 562,000 913,560 1.6256 0.965 0.965 0.971 0.965 0.989 943,490 0.9683 -1.22%
2014-05-21 0 1.720 1.720 1.740 1.690 1.750 546,000 941,750 1.7248 0.977 0.977 0.988 0.960 0.994 961,343 0.9796 1.78%
2014-05-20 0 1.690 1.690 1.710 1.690 1.810 834,000 1,453,340 1.7426 0.960 0.960 0.971 0.960 1.028 1,468,425 0.9897 -5.59%
2014-05-19 0 1.790 1.790 1.800 1.750 1.790 160,000 283,020 1.7689 1.017 1.017 1.022 0.994 1.017 281,712 1.0046 1.70%
2014-05-16 0 1.760 1.760 1.770 1.750 1.770 140,000 246,140 1.7581 1.000 1.000 1.005 0.994 1.005 246,498 0.9985 -1.12%
2014-05-15 0 1.780 1.780 1.800 1.760 1.870 1,178,000 2,114,640 1.7951 1.011 1.011 1.022 1.000 1.062 2,074,106 1.0195 -4.81%
2014-05-14 0 1.870 1.870 1.880 1.870 1.890 34,800 65,112 1.8710 1.062 1.062 1.068 1.062 1.073 61,272 1.0627 -1.06%
2014-05-13 0 1.890 1.880 1.900 1.850 1.900 204,000 384,160 1.8831 1.073 1.068 1.079 1.051 1.079 359,183 1.0695 2.16%
2014-05-12 0 1.850 1.850 1.880 1.780 1.890 140,000 258,880 1.8491 1.051 1.051 1.068 1.011 1.073 246,498 1.0502 -0.54%
2014-05-09 0 1.860 1.860 1.870 1.820 1.900 790,000 1,476,220 1.8686 1.056 1.056 1.062 1.034 1.079 1,390,954 1.0613 -3.12%
2014-05-08 0 1.920 1.910 1.930 1.890 1.960 326,000 632,220 1.9393 1.090 1.085 1.096 1.073 1.113 573,989 1.1015 -2.04%
2014-05-07 0 1.960 1.950 1.980 1.920 1.970 428,000 837,340 1.9564 1.113 1.108 1.125 1.090 1.119 753,580 1.1111 -1.01%
2014-05-05 0 1.980 1.970 1.980 1.960 1.990 194,000 381,700 1.9675 1.125 1.119 1.125 1.113 1.130 341,576 1.1175 0.51%
2014-05-02 0 1.970 1.960 1.970 1.940 1.980 440,400 863,008 1.9596 1.119 1.113 1.119 1.102 1.125 775,413 1.1130 0.00%
2014-04-30 0 1.970 1.970 1.980 1.960 1.980 278,000 547,480 1.9694 1.119 1.119 1.125 1.113 1.125 489,475 1.1185 0.00%
2014-04-29 0 1.970 1.970 2.000 1.940 2.000 481,239 948,426 1.9708 1.119 1.119 1.136 1.102 1.136 847,318 1.1193 1.55%
2014-04-28 0 1.940 1.930 1.970 1.930 1.970 733,600 1,425,840 1.9436 1.102 1.096 1.119 1.096 1.119 1,291,650 1.1039 -2.02%
2014-04-25 0 1.980 1.980 1.990 1.980 2.020 62,000 124,300 2.0048 1.125 1.125 1.130 1.125 1.147 109,163 1.1387 -1.98%
2014-04-24 0 2.020 1.990 2.020 1.990 2.050 742,000 1,504,640 2.0278 1.147 1.130 1.147 1.130 1.164 1,306,440 1.1517 1.51%
2014-04-23 0 1.990 1.990 2.000 1.990 2.050 115,200 230,732 2.0029 1.130 1.130 1.136 1.130 1.164 202,833 1.1375 -3.40%
2014-04-22 0 2.060 1.990 2.060 1.990 2.060 932,000 1,893,220 2.0314 1.170 1.130 1.170 1.130 1.170 1,640,973 1.1537 4.04%
2014-04-17 0 1.980 1.980 2.030 1.970 2.110 758,400 1,539,644 2.0301 1.125 1.125 1.153 1.119 1.198 1,335,316 1.1530 0.00%
2014-04-16 0 1.980 1.970 2.000 1.960 2.020 670,000 1,340,100 2.0001 1.125 1.119 1.136 1.113 1.147 1,179,670 1.1360 1.02%
2014-04-15 0 1.960 1.960 1.990 1.960 2.000 1,262,000 2,501,100 1.9819 1.113 1.113 1.130 1.113 1.136 2,222,005 1.1256 -1.01%
2014-04-14 0 1.980 1.970 1.990 1.970 1.990 138,400 273,352 1.9751 1.125 1.119 1.130 1.119 1.130 243,681 1.1218 0.51%
2014-04-11 0 1.970 1.970 1.980 1.950 2.010 1,216,000 2,398,888 1.9728 1.119 1.119 1.125 1.108 1.142 2,141,012 1.1204 -1.50%
2014-04-10 0 2.000 1.980 2.000 1.980 2.010 467,200 930,080 1.9908 1.136 1.125 1.136 1.125 1.142 822,600 1.1307 1.01%
2014-04-09 0 1.980 1.980 1.990 1.960 2.000 706,800 1,398,408 1.9785 1.125 1.125 1.130 1.113 1.136 1,244,463 1.1237 -0.50%
2014-04-08 0 1.990 1.970 2.000 1.960 2.000 164,000 325,000 1.9817 1.130 1.119 1.136 1.113 1.136 288,755 1.1255 0.00%
2014-04-07 0 1.990 1.970 2.000 1.960 1.990 255,600 502,648 1.9665 1.130 1.119 1.136 1.113 1.130 450,035 1.1169 0.51%
2014-04-04 0 1.980 1.960 1.980 1.960 1.990 1,016,400 2,010,770 1.9783 1.125 1.113 1.125 1.113 1.130 1,789,577 1.1236 -0.50%
2014-04-03 0 1.990 1.970 1.990 1.970 2.000 770,800 1,526,352 1.9802 1.130 1.119 1.130 1.119 1.136 1,357,148 1.1247 -0.50%
2014-04-02 0 2.000 1.990 2.000 1.970 2.010 358,100 715,616 1.9984 1.136 1.130 1.136 1.119 1.142 630,507 1.1350 0.00%
2014-04-01 0 2.000 1.990 2.000 1.990 2.030 377,000 754,830 2.0022 1.136 1.130 1.136 1.130 1.153 663,784 1.1372 0.00%
2014-03-31 0 2.000 1.990 2.020 1.980 2.000 1,140,000 2,261,680 1.9839 1.136 1.130 1.147 1.125 1.136 2,007,199 1.1268 0.00%
2014-03-28 0 2.000 1.990 2.000 1.990 2.040 435,200 869,620 1.9982 1.136 1.130 1.136 1.130 1.159 766,257 1.1349 0.00%
2014-03-27 0 2.000 2.000 2.020 1.990 2.070 1,730,000 3,488,660 2.0166 1.136 1.136 1.147 1.130 1.176 3,046,013 1.1453 -4.76%
2014-03-26 0 2.100 2.080 2.100 2.070 2.140 443,316 926,823 2.0907 1.193 1.181 1.193 1.176 1.215 780,547 1.1874 -1.87%
2014-03-25 0 2.140 2.110 2.140 2.070 2.140 330,800 697,736 2.1092 1.215 1.198 1.215 1.176 1.215 582,440 1.1980 0.47%
2014-03-24 0 2.130 2.110 2.140 2.090 2.170 1,625,600 3,477,760 2.1394 1.210 1.198 1.215 1.187 1.232 2,862,196 1.2151 4.41%
2014-03-21 0 2.040 2.030 2.050 2.030 2.090 252,000 515,900 2.0472 1.159 1.153 1.164 1.153 1.187 443,697 1.1627 0.00%
2014-03-20 0 2.040 2.040 2.080 2.030 2.130 1,642,000 3,431,536 2.0899 1.159 1.159 1.181 1.153 1.210 2,891,071 1.1869 0.49%
2014-03-19 0 2.030 2.030 2.040 2.010 2.080 370,000 757,580 2.0475 1.153 1.153 1.159 1.142 1.181 651,459 1.1629 -1.93%
2014-03-18 0 2.070 2.060 2.070 2.050 2.150 156,000 321,120 2.0585 1.176 1.170 1.176 1.164 1.221 274,669 1.1691 0.49%
2014-03-17 0 2.060 2.050 2.060 2.020 2.090 1,021,600 2,098,224 2.0539 1.170 1.164 1.170 1.147 1.187 1,798,732 1.1665 1.98%
2014-03-14 0 2.020 2.010 2.020 1.980 2.020 581,200 1,169,172 2.0117 1.147 1.142 1.147 1.125 1.147 1,023,319 1.1425 0.50%
2014-03-13 0 2.010 2.000 2.010 1.960 2.010 396,000 791,260 1.9981 1.142 1.136 1.142 1.113 1.142 697,238 1.1348 0.50%
2014-03-12 0 2.000 1.980 2.000 1.960 2.020 194,000 385,660 1.9879 1.136 1.125 1.136 1.113 1.147 341,576 1.1291 -0.99%
2014-03-11 0 2.020 1.980 2.030 1.970 2.050 222,000 449,290 2.0238 1.147 1.125 1.153 1.119 1.164 390,876 1.1494 0.00%
2014-03-10 0 2.020 1.960 2.020 1.960 2.050 308,000 618,440 2.0079 1.147 1.113 1.147 1.113 1.164 542,296 1.1404 0.00%
2014-03-07 0 2.020 1.990 2.020 1.950 2.020 582,800 1,161,612 1.9932 1.147 1.130 1.147 1.108 1.147 1,026,137 1.1320 1.51%
2014-03-06 0 1.990 1.960 1.990 1.950 1.990 175,200 345,384 1.9714 1.130 1.113 1.130 1.108 1.130 308,475 1.1197 2.58%
2014-03-05 0 1.940 1.930 1.960 1.920 1.970 208,000 403,140 1.9382 1.102 1.096 1.113 1.090 1.119 366,226 1.1008 1.04%
2014-03-04 0 1.920 1.900 1.960 1.900 1.960 368,000 712,080 1.9350 1.090 1.079 1.113 1.079 1.113 647,938 1.0990 -1.03%
2014-03-03 0 1.940 1.940 1.950 1.940 1.980 438,000 857,000 1.9566 1.102 1.102 1.108 1.102 1.125 771,187 1.1113 -3.48%
2014-02-28 0 2.010 2.010 2.020 1.940 2.010 397,400 782,350 1.9687 1.142 1.142 1.147 1.102 1.142 699,703 1.1181 2.55%
2014-02-27 0 1.960 1.940 1.960 1.930 1.980 448,000 878,040 1.9599 1.113 1.102 1.113 1.096 1.125 788,794 1.1131 -0.51%
2014-02-26 0 1.970 1.920 1.980 1.930 1.990 288,800 563,260 1.9503 1.119 1.090 1.125 1.096 1.130 508,490 1.1077 -0.51%
2014-02-25 0 1.980 1.950 1.980 1.960 2.020 132,000 263,140 1.9935 1.125 1.108 1.125 1.113 1.147 232,413 1.1322 2.59%
2014-02-24 0 1.930 1.920 1.930 1.920 2.000 146,000 284,200 1.9466 1.096 1.090 1.096 1.090 1.136 257,062 1.1056 -2.53%
2014-02-21 0 1.980 1.960 1.980 1.970 2.010 136,000 270,180 1.9866 1.125 1.113 1.125 1.119 1.142 239,455 1.1283 -1.00%
2014-02-20 0 2.000 2.000 2.020 2.000 2.020 68,000 136,840 2.0124 1.136 1.136 1.147 1.136 1.147 119,728 1.1429 0.50%
2014-02-19 0 1.990 1.990 2.000 1.950 2.000 624,800 1,245,568 1.9935 1.130 1.130 1.136 1.108 1.136 1,100,086 1.1322 0.00%
2014-02-18 0 1.990 1.950 2.000 1.960 2.020 567,600 1,131,268 1.9931 1.130 1.108 1.136 1.113 1.147 999,374 1.1320 -0.50%
2014-02-17 0 2.000 1.980 2.000 1.940 2.020 574,000 1,135,080 1.9775 1.136 1.125 1.136 1.102 1.147 1,010,642 1.1231 0.50%
2014-02-14 0 1.990 1.960 2.000 1.950 2.000 188,800 372,068 1.9707 1.130 1.113 1.136 1.108 1.136 332,420 1.1193 0.51%
2014-02-13 0 1.980 1.950 1.980 1.940 1.990 238,000 469,360 1.9721 1.125 1.108 1.125 1.102 1.130 419,047 1.1201 -0.50%
2014-02-12 0 1.990 1.960 2.010 1.930 1.990 62,000 122,000 1.9677 1.130 1.113 1.142 1.096 1.130 109,163 1.1176 0.51%
2014-02-11 0 1.980 1.920 2.000 1.920 2.000 428,000 847,450 1.9800 1.125 1.090 1.136 1.090 1.136 753,580 1.1246 1.54%
2014-02-10 0 1.950 1.940 1.980 1.940 1.980 184,000 358,720 1.9496 1.108 1.102 1.125 1.102 1.125 323,969 1.1073 -0.51%
2014-02-07 0 1.960 1.940 1.970 1.900 1.970 386,000 749,080 1.9406 1.113 1.102 1.119 1.079 1.119 679,631 1.1022 0.51%
2014-02-06 0 1.950 1.950 1.960 1.930 1.960 177,000 344,580 1.9468 1.108 1.108 1.113 1.096 1.113 311,644 1.1057 1.56%
2014-02-05 0 1.920 1.920 1.950 1.920 2.000 590,400 1,156,492 1.9588 1.090 1.090 1.108 1.090 1.136 1,039,518 1.1125 -1.54%
2014-02-04 0 1.950 1.950 1.980 1.850 2.050 432,000 835,920 1.9350 1.108 1.108 1.125 1.051 1.164 760,623 1.0990 -3.47%
2014-01-30 0 2.020 2.000 2.020 2.020 2.070 314,800 639,668 2.0320 1.147 1.136 1.147 1.147 1.176 554,269 1.1541 -1.46%
2014-01-29 0 2.050 2.020 2.070 2.020 2.080 92,000 186,960 2.0322 1.164 1.147 1.176 1.147 1.181 161,984 1.1542 0.99%
2014-01-28 0 2.030 2.020 2.030 2.020 2.060 386,000 782,380 2.0269 1.153 1.147 1.153 1.147 1.170 679,631 1.1512 -2.40%
2014-01-27 0 2.080 2.020 2.080 2.020 2.100 1,700,400 3,467,926 2.0395 1.181 1.147 1.181 1.147 1.193 2,993,896 1.1583 2.46%
2014-01-24 0 2.030 2.030 2.080 2.020 2.160 472,000 996,320 2.1108 1.153 1.153 1.181 1.147 1.227 831,051 1.1989 -3.79%
2014-01-23 0 2.110 2.100 2.110 2.100 2.180 1,314,400 2,775,480 2.1116 1.198 1.193 1.198 1.193 1.238 2,314,265 1.1993 -1.86%
2014-01-22 0 2.150 2.120 2.150 2.120 2.180 442,000 945,400 2.1389 1.221 1.204 1.221 1.204 1.238 778,230 1.2148 -1.38%
2014-01-21 0 2.180 2.160 2.180 2.140 2.200 1,322,400 2,871,008 2.1711 1.238 1.227 1.238 1.215 1.250 2,328,351 1.2331 0.93%
2014-01-20 0 2.160 2.150 2.160 2.060 2.200 5,112,800 11,027,236 2.1568 1.227 1.221 1.227 1.170 1.250 9,002,112 1.2250 4.85%
2014-01-17 0 2.060 2.060 2.070 2.000 2.070 1,650,000 3,365,140 2.0395 1.170 1.170 1.176 1.136 1.176 2,905,157 1.1583 -0.48%
2014-01-16 0 2.070 2.060 2.070 2.010 2.110 1,002,000 2,075,480 2.0713 1.176 1.170 1.176 1.142 1.198 1,764,222 1.1764 -0.48%
2014-01-15 0 2.080 2.070 2.080 2.000 2.080 736,000 1,522,680 2.0689 1.181 1.176 1.181 1.136 1.181 1,295,876 1.1750 0.97%
2014-01-14 0 2.060 2.050 2.060 1.980 2.060 1,044,000 2,131,968 2.0421 1.170 1.164 1.170 1.125 1.170 1,838,172 1.1598 0.49%
2014-01-13 0 2.050 2.050 2.060 2.010 2.100 1,310,000 2,698,640 2.0600 1.164 1.164 1.170 1.142 1.193 2,306,518 1.1700 1.99%
2014-01-10 0 2.010 2.010 2.020 2.000 2.020 1,088,000 2,190,380 2.0132 1.142 1.142 1.147 1.136 1.147 1,915,643 1.1434 1.52%
2014-01-09 0 1.980 1.960 1.980 1.940 2.040 2,028,400 4,086,328 2.0146 1.125 1.113 1.125 1.102 1.159 3,571,406 1.1442 -0.50%
2014-01-08 0 1.990 1.980 2.000 1.910 2.000 1,442,800 2,844,080 1.9712 1.130 1.125 1.136 1.085 1.136 2,540,339 1.1196 1.53%
2014-01-07 0 1.960 1.960 1.970 1.940 1.960 548,000 1,067,720 1.9484 1.113 1.113 1.119 1.102 1.113 964,864 1.1066 2.08%
2014-01-06 0 1.920 1.910 1.930 1.910 1.970 544,400 1,049,660 1.9281 1.090 1.085 1.096 1.085 1.119 958,526 1.0951 -2.54%
2014-01-03 0 1.970 1.970 1.980 1.970 2.050 430,000 855,312 1.9891 1.119 1.119 1.125 1.119 1.164 757,101 1.1297 -3.90%
2014-01-02 0 2.050 2.030 2.040 1.950 2.050 1,052,800 2,112,944 2.0070 1.164 1.153 1.159 1.108 1.164 1,853,666 1.1399 4.06%
2013-12-31 0 1.970 1.960 1.980 1.950 1.980 324,000 634,600 1.9586 1.119 1.113 1.125 1.108 1.125 570,467 1.1124 -0.51%
2013-12-30 0 1.980 1.980 1.990 1.910 2.000 1,202,001 2,374,761 1.9757 1.125 1.125 1.130 1.085 1.136 2,116,364 1.1221 -0.50%
2013-12-27 0 1.990 1.930 1.990 1.900 1.990 368,000 706,040 1.9186 1.130 1.096 1.130 1.079 1.130 647,938 1.0897 3.65%
2013-12-24 0 1.920 1.920 1.950 1.900 1.920 36,000 68,700 1.9083 1.090 1.090 1.108 1.079 1.090 63,385 1.0838 -1.54%
2013-12-23 0 1.950 1.930 1.950 1.950 1.970 196,000 382,400 1.9510 1.108 1.096 1.108 1.108 1.119 345,097 1.1081 -1.02%
2013-12-20 0 1.970 1.950 1.970 1.930 2.050 742,800 1,449,800 1.9518 1.119 1.108 1.119 1.096 1.164 1,307,849 1.1085 -2.48%
2013-12-19 0 2.020 2.010 2.020 1.920 2.050 6,442,800 12,850,952 1.9946 1.147 1.142 1.147 1.090 1.164 11,343,845 1.1329 7.45%
2013-12-18 0 1.880 1.860 1.890 1.780 1.890 1,298,000 2,380,100 1.8337 1.068 1.056 1.073 1.011 1.073 2,285,390 1.0414 5.03%
2013-12-17 0 1.790 1.790 1.800 1.790 1.950 3,034,000 5,567,760 1.8351 1.017 1.017 1.022 1.017 1.108 5,341,967 1.0423 -7.25%
2013-12-16 0 1.930 1.920 1.940 1.880 1.940 696,000 1,334,480 1.9174 1.096 1.090 1.102 1.068 1.102 1,225,448 1.0890 -1.03%
2013-12-13 0 1.950 1.930 1.950 1.880 1.960 1,863,200 3,594,904 1.9294 1.108 1.096 1.108 1.068 1.113 3,280,538 1.0958 -0.51%
2013-12-12 0 1.960 1.950 1.980 1.950 2.010 606,000 1,199,040 1.9786 1.113 1.108 1.125 1.108 1.142 1,066,985 1.1238 -2.00%
2013-12-11 0 2.000 1.980 2.000 1.970 2.050 1,244,000 2,502,386 2.0116 1.136 1.125 1.136 1.119 1.164 2,190,312 1.1425 -0.99%
2013-12-10 0 2.020 2.020 2.030 2.010 2.170 4,538,400 9,362,472 2.0629 1.147 1.147 1.153 1.142 1.232 7,990,766 1.1717 -6.91%
2013-12-09 0 2.170 2.160 2.170 2.110 2.280 2,968,800 6,431,952 2.1665 1.232 1.227 1.232 1.198 1.295 5,227,169 1.2305 -3.12%
2013-12-06 0 2.240 2.230 2.250 2.220 2.290 2,714,400 6,128,980 2.2580 1.272 1.267 1.278 1.261 1.301 4,779,247 1.2824 -0.44%
2013-12-05 0 2.250 2.240 2.250 2.140 2.280 6,951,200 15,448,208 2.2224 1.278 1.272 1.278 1.215 1.295 12,238,985 1.2622 4.65%
2013-12-04 0 2.150 2.140 2.150 2.050 2.150 3,468,800 7,371,852 2.1252 1.221 1.215 1.221 1.164 1.221 6,107,520 1.2070 3.86%
2013-12-03 0 2.070 2.040 2.070 2.030 2.070 1,176,800 2,417,548 2.0543 1.176 1.159 1.176 1.153 1.176 2,071,993 1.1668 1.47%
2013-12-02 0 2.040 2.020 2.040 2.000 2.080 1,820,800 3,742,872 2.0556 1.159 1.147 1.159 1.136 1.181 3,205,884 1.1675 2.00%
2013-11-29 0 2.000 2.000 2.010 1.950 2.010 2,848,000 5,688,656 1.9974 1.136 1.136 1.142 1.108 1.142 5,014,477 1.1344 1.01%
2013-11-28 0 1.980 1.980 2.000 1.880 2.040 8,710,400 17,339,194 1.9906 1.125 1.125 1.136 1.068 1.159 15,336,410 1.1306 4.76%
2013-11-27 0 1.890 1.880 1.910 1.870 1.950 1,862,800 3,530,202 1.8951 1.073 1.068 1.085 1.062 1.108 3,279,834 1.0763 -3.08%
2013-11-26 0 1.950 1.900 1.950 1.910 1.960 1,697,200 3,297,916 1.9432 1.108 1.079 1.108 1.085 1.113 2,988,262 1.1036 -0.51%
2013-11-25 0 1.960 1.940 1.960 1.890 1.990 4,396,400 8,579,560 1.9515 1.113 1.102 1.113 1.073 1.130 7,740,746 1.1084 5.38%
2013-11-22 0 1.860 1.850 1.870 1.750 1.870 2,932,358 5,387,889 1.8374 1.056 1.051 1.062 0.994 1.062 5,163,006 1.0436 3.33%
2013-11-21 0 1.800 1.800 1.820 1.700 1.820 4,670,800 8,303,240 1.7777 1.022 1.022 1.034 0.966 1.034 8,223,882 1.0096 -0.55%
2013-11-20 0 1.810 1.790 1.810 1.680 1.830 6,108,000 10,869,480 1.7795 1.028 1.017 1.028 0.954 1.039 10,754,362 1.0107 1.12%
2013-11-19 0 1.790 1.790 1.810 1.700 1.810 6,077,600 10,848,096 1.7849 1.017 1.017 1.028 0.966 1.028 10,700,837 1.0138 1.13%
2013-11-18 0 1.770 1.770 1.780 1.650 1.810 4,588,400 8,112,860 1.7681 1.005 1.005 1.011 0.937 1.028 8,078,801 1.0042 4.12%
2013-11-15 0 1.700 1.680 1.710 1.500 1.800 16,975,200 28,578,936 1.6836 0.966 0.954 0.971 0.852 1.022 29,888,252 0.9562 8.28%
2013-11-14 0 1.570 1.560 1.570 1.480 1.780 24,482,800 39,268,444 1.6039 0.892 0.886 0.892 0.841 1.011 43,106,891 0.9110 -10.29%
2013-11-13 0 1.750 1.750 1.760 1.700 1.760 1,326,000 2,280,660 1.7200 0.994 0.994 1.000 0.966 1.000 2,334,690 0.9769 0.57%
2013-11-12 0 1.740 1.730 1.760 1.670 1.760 3,784,400 6,489,988 1.7149 0.988 0.983 1.000 0.948 1.000 6,663,197 0.9740 0.00%
2013-11-11 0 1.740 1.730 1.760 1.620 1.760 7,644,800 13,063,492 1.7088 0.988 0.983 1.000 0.920 1.000 13,460,207 0.9705 3.57%
2013-11-08 0 1.680 1.660 1.680 1.590 1.770 13,501,600 22,877,284 1.6944 0.954 0.943 0.954 0.903 1.005 23,772,281 0.9624 -1.18%
2013-11-07 0 1.700 1.690 1.700 1.610 1.800 24,741,200 42,672,802 1.7248 0.966 0.960 0.966 0.914 1.022 43,561,856 0.9796 6.25%
2013-11-06 0 1.600 1.600 1.610 1.550 1.670 11,704,000 18,902,960 1.6151 0.909 0.909 0.914 0.880 0.948 20,607,245 0.9173 2.56%
2013-11-05 0 1.560 1.560 1.570 1.550 1.570 689,200 1,072,904 1.5567 0.886 0.886 0.892 0.880 0.892 1,213,475 0.8842 0.00%
2013-11-04 0 1.560 1.550 1.570 1.520 1.580 2,410,000 3,736,200 1.5503 0.886 0.880 0.892 0.863 0.897 4,243,289 0.8805 -0.64%
2013-11-01 0 1.570 1.550 1.570 1.530 1.570 1,411,700 2,189,498 1.5510 0.892 0.880 0.892 0.869 0.892 2,485,582 0.8809 2.61%
2013-10-31 0 1.530 1.510 1.530 1.500 1.530 414,000 628,760 1.5187 0.869 0.858 0.869 0.852 0.869 728,930 0.8626 0.66%
2013-10-30 0 1.520 1.520 1.550 1.520 1.550 1,358,000 2,078,860 1.5308 0.863 0.863 0.880 0.863 0.880 2,391,032 0.8694 0.66%
2013-10-29 0 1.510 1.510 1.520 1.510 1.550 2,646,000 4,056,576 1.5331 0.858 0.858 0.863 0.858 0.880 4,658,815 0.8707 -0.66%
2013-10-28 0 1.520 1.510 1.550 1.510 1.550 1,308,000 2,005,060 1.5329 0.863 0.858 0.880 0.858 0.880 2,302,997 0.8706 -1.94%
2013-10-25 0 1.550 1.540 1.550 1.530 1.560 918,000 1,418,620 1.5453 0.880 0.875 0.880 0.869 0.886 1,616,324 0.8777 0.00%
2013-10-24 0 1.550 1.550 1.570 1.540 1.570 820,400 1,274,812 1.5539 0.880 0.880 0.892 0.875 0.892 1,444,479 0.8825 -0.64%
2013-10-23 0 1.560 1.550 1.570 1.550 1.580 1,090,000 1,706,672 1.5658 0.886 0.880 0.892 0.880 0.897 1,919,164 0.8893 -1.27%
2013-10-22 0 1.580 1.560 1.580 1.550 1.600 4,026,000 6,319,800 1.5697 0.897 0.886 0.897 0.880 0.909 7,088,582 0.8915 0.00%
2013-10-21 0 1.580 1.560 1.580 1.560 1.590 1,010,000 1,591,080 1.5753 0.897 0.886 0.897 0.886 0.903 1,778,308 0.8947 2.60%
2013-10-18 0 1.540 1.540 1.560 1.530 1.570 1,181,200 1,832,320 1.5512 0.875 0.875 0.886 0.869 0.892 2,079,740 0.8810 0.00%
2013-10-17 0 1.540 1.540 1.550 1.510 1.560 1,508,000 2,327,904 1.5437 0.875 0.875 0.880 0.858 0.886 2,655,137 0.8768 1.99%
2013-10-16 0 1.510 1.510 1.530 1.510 1.530 202,400 307,936 1.5214 0.858 0.858 0.869 0.858 0.869 356,366 0.8641 -1.95%
2013-10-15 0 1.540 1.530 1.550 1.510 1.550 496,400 761,152 1.5333 0.875 0.869 0.880 0.858 0.880 874,012 0.8709 1.32%
2013-10-11 0 1.520 1.520 1.530 1.510 1.550 878,000 1,332,600 1.5178 0.863 0.863 0.869 0.858 0.880 1,545,895 0.8620 0.66%
2013-10-10 0 1.510 1.500 1.510 1.490 1.540 1,925,600 2,912,444 1.5125 0.858 0.852 0.858 0.846 0.875 3,390,406 0.8590 1.34%
2013-10-09 0 1.490 1.490 1.500 1.490 1.540 1,107,200 1,670,296 1.5086 0.846 0.846 0.852 0.846 0.875 1,949,448 0.8568 -1.97%
2013-10-08 0 1.520 1.510 1.520 1.510 1.550 2,000,000 3,049,460 1.5247 0.863 0.858 0.863 0.858 0.880 3,521,402 0.8660 -1.30%
2013-10-07 0 1.540 1.540 1.560 1.530 1.570 1,086,000 1,676,700 1.5439 0.875 0.875 0.886 0.869 0.892 1,912,121 0.8769 -1.91%
2013-10-04 0 1.570 1.560 1.580 1.540 1.580 1,374,800 2,139,228 1.5560 0.892 0.886 0.897 0.875 0.897 2,420,612 0.8838 1.95%
2013-10-03 0 1.540 1.530 1.540 1.520 1.590 1,826,000 2,838,060 1.5542 0.875 0.869 0.875 0.863 0.903 3,215,040 0.8827 -1.91%
2013-10-02 0 1.570 1.570 1.590 1.570 1.610 994,000 1,579,460 1.5890 0.892 0.892 0.903 0.892 0.914 1,750,137 0.9025 -2.48%
2013-09-30 0 1.610 1.610 1.620 1.590 1.620 1,122,000 1,802,572 1.6066 0.914 0.914 0.920 0.903 0.920 1,975,507 0.9125 -0.62%
2013-09-27 0 1.620 1.600 1.620 1.580 1.650 2,062,000 3,334,560 1.6171 0.920 0.909 0.920 0.897 0.937 3,630,566 0.9185 1.25%
2013-09-26 0 1.600 1.600 1.610 1.570 1.630 4,160,000 6,634,260 1.5948 0.909 0.909 0.914 0.892 0.926 7,324,516 0.9058 -1.23%
2013-09-25 0 1.620 1.600 1.620 1.600 1.660 4,688,000 7,600,140 1.6212 0.920 0.909 0.920 0.909 0.943 8,254,166 0.9208 -1.22%
2013-09-24 0 1.640 1.640 1.650 1.590 1.680 8,573,600 14,119,744 1.6469 0.931 0.931 0.937 0.903 0.954 15,095,546 0.9354 0.61%
2013-09-23 0 1.630 1.630 1.640 1.540 1.660 10,097,600 16,412,238 1.6254 0.926 0.926 0.931 0.875 0.943 17,778,855 0.9231 5.16%
2013-09-19 0 1.550 1.540 1.550 1.500 1.550 2,712,800 4,178,692 1.5404 0.880 0.875 0.880 0.852 0.880 4,776,430 0.8749 3.33%
2013-09-18 0 1.500 1.500 1.510 1.480 1.520 1,637,200 2,452,800 1.4982 0.852 0.852 0.858 0.841 0.863 2,882,620 0.8509 0.00%
2013-09-17 0 1.500 1.490 1.500 1.480 1.520 1,019,200 1,529,440 1.5006 0.852 0.846 0.852 0.841 0.863 1,794,506 0.8523 -0.66%
2013-09-16 0 1.510 1.490 1.510 1.480 1.530 1,460,000 2,201,420 1.5078 0.858 0.846 0.858 0.841 0.869 2,570,623 0.8564 2.03%
2013-09-13 0 1.480 1.480 1.490 1.470 1.510 1,569,200 2,325,180 1.4818 0.841 0.841 0.846 0.835 0.858 2,762,892 0.8416 -1.33%
2013-09-12 0 1.500 1.490 1.500 1.470 1.540 4,569,600 6,826,260 1.4938 0.852 0.846 0.852 0.835 0.875 8,045,699 0.8484 -1.96%
2013-09-11 0 1.530 1.510 1.530 1.510 1.600 4,868,800 7,495,660 1.5395 0.869 0.858 0.869 0.858 0.909 8,572,501 0.8744 -3.16%
2013-09-10 0 1.580 1.570 1.580 1.570 1.620 3,180,000 5,052,980 1.5890 0.897 0.892 0.897 0.892 0.920 5,599,029 0.9025 0.64%
2013-09-09 0 1.570 1.570 1.580 1.540 1.640 6,253,476 9,934,025 1.5886 0.892 0.892 0.897 0.875 0.931 11,010,502 0.9022 -0.63%
2013-09-06 0 1.580 1.580 1.590 1.560 1.610 2,102,000 3,322,370 1.5806 0.897 0.897 0.903 0.886 0.914 3,700,994 0.8977 0.00%
2013-09-05 0 1.580 1.560 1.580 1.550 1.660 7,939,600 12,726,260 1.6029 0.897 0.886 0.897 0.880 0.943 13,979,262 0.9104 -3.07%
2013-09-04 0 1.630 1.610 1.620 1.520 1.690 13,179,599 21,635,550 1.6416 0.926 0.914 0.920 0.863 0.960 23,205,333 0.9324 5.84%
2013-09-03 0 1.540 1.520 1.540 1.490 1.580 3,774,000 5,741,760 1.5214 0.875 0.863 0.875 0.846 0.897 6,644,886 0.8641 1.32%
2013-09-02 0 1.520 1.510 1.520 1.440 1.540 1,326,400 1,986,678 1.4978 0.863 0.858 0.863 0.818 0.875 2,335,394 0.8507 4.11%
2013-08-30 0 1.460 1.460 1.490 1.440 1.540 4,229,200 6,271,156 1.4828 0.829 0.829 0.846 0.818 0.875 7,446,357 0.8422 -3.31%
2013-08-29 0 1.510 1.510 1.520 1.510 1.590 3,932,800 6,107,236 1.5529 0.858 0.858 0.863 0.858 0.903 6,924,485 0.8820 -1.31%
2013-08-28 0 1.530 1.510 1.530 1.510 1.620 7,231,600 11,244,120 1.5549 0.869 0.858 0.869 0.858 0.920 12,732,686 0.8831 -1.29%
2013-08-27 0 1.550 1.540 1.550 1.420 1.580 8,276,000 12,475,740 1.5075 0.880 0.875 0.880 0.806 0.897 14,571,562 0.8562 6.16%
2013-08-26 0 1.460 1.460 1.470 1.460 1.640 11,824,800 18,197,984 1.5390 0.829 0.829 0.835 0.829 0.931 20,819,937 0.8741 -3.95%
2013-08-23 0 1.520 1.510 1.520 1.270 1.560 66,639,600 94,991,404 1.4254 0.863 0.858 0.863 0.721 0.886 117,332,412 0.8096 23.58%
2013-08-22 0 1.230 1.230 1.240 1.210 1.230 1,194,000 1,460,260 1.2230 0.699 0.699 0.704 0.687 0.699 2,102,277 0.6946 0.00%
2013-08-21 0 1.230 1.220 1.230 1.200 1.230 2,022,000 2,446,360 1.2099 0.699 0.693 0.699 0.682 0.699 3,560,137 0.6872 0.82%
2013-08-20 0 1.220 1.210 1.220 1.200 1.250 9,484,400 11,594,272 1.2225 0.693 0.687 0.693 0.682 0.710 16,699,193 0.6943 -2.40%
2013-08-19 0 1.250 1.240 1.260 1.230 1.260 6,775,878 8,456,033 1.2480 0.710 0.704 0.716 0.699 0.716 11,930,295 0.7088 0.00%
2013-08-16 0 1.250 1.240 1.250 1.230 1.300 21,489,200 26,913,380 1.2524 0.710 0.704 0.710 0.699 0.738 37,836,056 0.7113 -5.30%
2013-08-15 0 1.320 1.300 1.320 1.260 1.330 26,087,200 33,902,348 1.2996 0.750 0.738 0.750 0.716 0.755 45,931,760 0.7381 5.60%
2013-08-13 0 1.250 1.250 1.260 1.230 1.270 2,098,400 2,637,812 1.2571 0.710 0.710 0.716 0.699 0.721 3,694,655 0.7140 -0.79%
2013-08-12 0 1.260 1.250 1.270 1.250 1.280 1,192,000 1,511,560 1.2681 0.716 0.710 0.721 0.710 0.727 2,098,756 0.7202 -0.79%
2013-08-09 0 1.270 1.260 1.270 1.250 1.290 566,000 717,980 1.2685 0.721 0.716 0.721 0.710 0.733 996,557 0.7205 0.00%
2013-08-08 0 1.270 1.240 1.270 1.240 1.280 280,800 351,304 1.2511 0.721 0.704 0.721 0.704 0.727 494,405 0.7106 1.60%
2013-08-07 0 1.250 1.250 1.260 1.240 1.290 1,134,000 1,434,100 1.2646 0.710 0.710 0.716 0.704 0.733 1,996,635 0.7183 -1.57%
2013-08-06 0 1.270 1.270 1.280 1.260 1.290 623,600 793,988 1.2732 0.721 0.721 0.727 0.716 0.733 1,097,973 0.7231 -1.55%
2013-08-05 0 1.290 1.290 1.300 1.280 1.350 11,696,000 15,489,980 1.3244 0.733 0.733 0.738 0.727 0.767 20,593,159 0.7522 -4.44%
2013-08-02 0 1.350 1.330 1.360 1.310 1.380 790,000 1,070,860 1.3555 0.767 0.755 0.772 0.744 0.784 1,390,954 0.7699 -1.46%
2013-08-01 0 1.370 1.340 1.360 1.290 1.370 491,600 662,172 1.3470 0.778 0.761 0.772 0.733 0.778 865,561 0.7650 5.38%
2013-07-31 0 1.300 1.300 1.310 1.290 1.310 428,000 557,084 1.3016 0.738 0.738 0.744 0.733 0.744 753,580 0.7392 0.00%
2013-07-30 0 1.300 1.290 1.300 1.290 1.390 488,800 637,776 1.3048 0.738 0.733 0.738 0.733 0.789 860,631 0.7411 0.00%
2013-07-29 0 1.300 1.290 1.330 1.290 1.350 290,000 382,540 1.3191 0.738 0.733 0.755 0.733 0.767 510,603 0.7492 -3.70%
2013-07-26 0 1.350 1.340 1.360 1.310 1.380 746,400 1,013,644 1.3580 0.767 0.761 0.772 0.744 0.784 1,314,187 0.7713 3.85%
2013-07-25 0 1.300 1.300 1.320 1.300 1.320 218,800 287,308 1.3131 0.738 0.738 0.750 0.738 0.750 385,241 0.7458 -1.52%
2013-07-24 0 1.320 1.330 1.340 1.300 1.360 324,000 424,660 1.3107 0.750 0.755 0.761 0.738 0.772 570,467 0.7444 0.76%
2013-07-23 0 1.310 1.300 1.320 1.280 1.340 406,000 529,700 1.3047 0.744 0.738 0.750 0.727 0.761 714,845 0.7410 2.34%
2013-07-22 0 1.280 1.260 1.280 1.250 1.310 144,000 183,016 1.2709 0.727 0.716 0.727 0.710 0.744 253,541 0.7218 0.79%
2013-07-19 0 1.270 1.260 1.290 1.250 1.310 956,800 1,219,648 1.2747 0.721 0.716 0.733 0.710 0.744 1,684,639 0.7240 -3.05%
2013-07-18 0 1.310 1.310 1.340 1.300 1.370 156,400 207,508 1.3268 0.744 0.744 0.761 0.738 0.778 275,374 0.7536 -2.96%
2013-07-17 0 1.350 1.330 1.360 1.330 1.360 206,000 275,500 1.3374 0.767 0.755 0.772 0.755 0.772 362,704 0.7596 -0.74%
2013-07-16 0 1.360 1.340 1.360 1.340 1.370 60,000 80,840 1.3473 0.772 0.761 0.772 0.761 0.778 105,642 0.7652 -0.73%
2013-07-15 0 1.370 1.350 1.370 1.350 1.380 186,000 251,800 1.3538 0.778 0.767 0.778 0.767 0.784 327,490 0.7689 4.58%
2013-07-12 0 1.310 1.300 1.320 1.230 1.440 2,368,400 3,172,508 1.3395 0.744 0.738 0.750 0.699 0.818 4,170,044 0.7608 -6.43%
2013-07-11 0 1.400 1.390 1.400 1.390 1.470 2,346,400 3,333,312 1.4206 0.795 0.789 0.795 0.789 0.835 4,131,309 0.8068 -4.76%
2013-07-10 0 1.470 1.470 1.480 1.470 1.480 2,037,200 3,010,384 1.4777 0.835 0.835 0.841 0.835 0.841 3,586,900 0.8393 0.00%
2013-07-09 0 1.470 1.470 1.490 1.450 1.490 2,037,200 3,015,332 1.4801 0.835 0.835 0.846 0.824 0.846 3,586,900 0.8407 0.00%
2013-07-08 0 1.470 1.470 1.480 1.460 1.510 355,600 525,168 1.4769 0.835 0.835 0.841 0.829 0.858 626,105 0.8388 -0.68%
2013-07-05 0 1.480 1.460 1.480 1.460 1.490 704,000 1,041,020 1.4787 0.841 0.829 0.841 0.829 0.846 1,239,534 0.8398 0.68%
2013-07-04 0 1.470 1.460 1.470 1.460 1.470 170,000 248,820 1.4636 0.835 0.829 0.835 0.829 0.835 299,319 0.8313 0.00%
2013-07-03 0 1.470 1.450 1.470 1.440 1.480 130,000 189,980 1.4614 0.835 0.824 0.835 0.818 0.841 228,891 0.8300 -0.68%
2013-07-02 0 1.480 1.460 1.480 1.460 1.480 506,000 741,020 1.4645 0.841 0.829 0.841 0.829 0.841 890,915 0.8318 0.00%
2013-06-28 0 1.480 1.470 1.480 1.460 1.510 2,933,200 4,318,632 1.4723 0.841 0.835 0.841 0.829 0.858 5,164,488 0.8362 0.68%
2013-06-27 0 1.470 1.470 1.490 1.460 1.500 2,406,000 3,572,360 1.4848 0.835 0.835 0.846 0.829 0.852 4,236,247 0.8433 -0.68%
2013-06-26 0 1.480 1.470 1.490 1.460 1.520 1,460,000 2,165,660 1.4833 0.841 0.835 0.846 0.829 0.863 2,570,623 0.8425 -2.63%
2013-06-25 0 1.520 1.480 1.520 1.480 1.590 2,166,000 3,250,660 1.5008 0.863 0.841 0.863 0.841 0.903 3,813,678 0.8524 -1.30%
2013-06-24 0 1.540 1.540 1.590 1.540 1.600 416,000 652,200 1.5678 0.875 0.875 0.903 0.875 0.909 732,452 0.8904 -6.10%
2013-06-21 0 1.640 1.610 1.640 1.540 1.650 535,600 861,576 1.6086 0.931 0.914 0.931 0.875 0.937 943,031 0.9136 0.61%
2013-06-20 0 1.630 1.580 1.630 1.580 1.630 498,400 805,976 1.6171 0.926 0.897 0.926 0.897 0.926 877,533 0.9185 -2.40%
2013-06-19 0 1.670 1.650 1.680 1.580 1.670 260,000 426,360 1.6398 0.948 0.937 0.954 0.897 0.948 457,782 0.9314 3.09%
2013-06-18 0 1.620 1.620 1.650 1.600 1.680 232,000 376,460 1.6227 0.920 0.920 0.937 0.909 0.954 408,483 0.9216 -1.82%
2013-06-17 0 1.650 1.620 1.640 1.580 1.650 341,200 552,448 1.6191 0.937 0.920 0.931 0.897 0.937 600,751 0.9196 0.61%
2013-06-14 0 1.640 1.610 1.640 1.610 1.640 390,400 635,904 1.6289 0.931 0.914 0.931 0.914 0.931 687,378 0.9251 0.61%
2013-06-13 0 1.630 1.600 1.620 1.550 1.630 1,854,121 2,890,622 1.5590 0.926 0.909 0.920 0.880 0.926 3,264,553 0.8855 1.87%
2013-06-11 0 1.600 1.600 1.610 1.580 1.650 670,400 1,074,240 1.6024 0.909 0.909 0.914 0.897 0.937 1,180,374 0.9101 -3.61%
2013-06-10 0 1.660 1.630 1.660 1.630 1.660 308,800 506,092 1.6389 0.943 0.926 0.943 0.926 0.943 543,704 0.9308 1.84%
2013-06-07 0 1.630 1.630 1.650 1.620 1.660 622,000 1,022,400 1.6437 0.926 0.926 0.937 0.920 0.943 1,095,156 0.9336 -3.55%
2013-06-06 0 1.690 1.660 1.710 1.640 1.690 748,000 1,250,340 1.6716 0.960 0.943 0.971 0.931 0.960 1,317,004 0.9494 0.00%
2013-06-05 0 1.690 1.680 1.700 1.660 1.720 962,000 1,623,820 1.6880 0.960 0.954 0.966 0.943 0.977 1,693,794 0.9587 -2.87%
2013-06-04 0 1.740 1.720 1.730 1.710 1.740 236,000 407,580 1.7270 0.988 0.977 0.983 0.971 0.988 415,525 0.9809 0.00%
2013-06-03 0 1.740 1.720 1.750 1.720 1.770 936,000 1,644,607 1.7571 0.988 0.977 0.994 0.977 1.005 1,648,016 0.9979 0.00%
2013-05-31 0 1.740 1.700 1.750 1.680 1.750 1,059,951 1,825,916 1.7226 0.988 0.966 0.994 0.954 0.994 1,866,257 0.9784 2.35%
2013-05-30 0 1.700 1.660 1.700 1.620 1.700 416,000 694,260 1.6689 0.966 0.943 0.966 0.920 0.966 732,452 0.9479 1.19%
2013-05-29 0 1.680 1.680 1.700 1.660 1.700 1,057,829 1,772,711 1.6758 0.954 0.954 0.966 0.943 0.966 1,862,521 0.9518 -1.75%
2013-05-28 0 1.710 1.710 1.720 1.700 1.720 588,000 1,005,420 1.7099 0.971 0.971 0.977 0.966 0.977 1,035,292 0.9711 0.59%
2013-05-27 0 1.700 1.690 1.700 1.660 1.750 1,180,000 1,989,790 1.6863 0.966 0.960 0.966 0.943 0.994 2,077,627 0.9577 2.00%
2013-05-24 0 2.080 2.070 2.100 2.050 2.110 2,496,000 5,199,720 2.0832 0.947 0.942 0.956 0.933 0.960 5,484,598 0.9481 3.48%
2013-05-23 0 2.010 2.010 2.020 2.000 2.110 4,649,499 9,484,357 2.0399 0.915 0.915 0.919 0.910 0.960 10,216,599 0.9283 -4.74%
2013-05-22 0 2.110 2.110 2.120 2.090 2.140 692,000 1,458,300 2.1074 0.960 0.960 0.965 0.951 0.974 1,520,570 0.9590 -0.94%
2013-05-21 0 2.130 2.120 2.140 2.120 2.140 898,000 1,912,220 2.1294 0.969 0.965 0.974 0.965 0.974 1,973,225 0.9691 0.00%
2013-05-20 0 2.130 2.120 2.140 2.090 2.140 2,848,000 6,053,200 2.1254 0.969 0.965 0.974 0.951 0.974 6,258,067 0.9673 2.40%
2013-05-16 0 2.080 2.080 2.100 2.050 2.100 1,016,000 2,108,880 2.0757 0.947 0.947 0.956 0.933 0.956 2,232,513 0.9446 -0.48%
2013-05-15 0 2.090 2.080 2.100 2.070 2.110 1,682,000 3,504,600 2.0836 0.951 0.947 0.956 0.942 0.960 3,695,951 0.9482 0.97%
2013-05-14 0 2.070 2.070 2.090 2.060 2.090 280,000 581,560 2.0770 0.942 0.942 0.951 0.937 0.951 615,259 0.9452 -0.48%
2013-05-13 0 2.080 2.060 2.090 2.050 2.110 2,146,000 4,456,670 2.0767 0.947 0.937 0.951 0.933 0.960 4,715,524 0.9451 0.00%
2013-05-10 0 2.080 2.060 2.080 2.000 2.080 1,374,000 2,770,880 2.0167 0.947 0.937 0.947 0.910 0.947 3,019,166 0.9178 2.46%
2013-05-09 0 2.030 2.030 2.050 2.030 2.090 1,170,000 2,389,240 2.0421 0.924 0.924 0.933 0.924 0.951 2,570,905 0.9293 -3.33%
2013-05-08 0 2.100 2.080 2.100 2.010 2.100 469,000 969,390 2.0669 0.956 0.947 0.956 0.915 0.956 1,030,559 0.9406 0.96%
2013-05-07 0 2.080 2.060 2.080 2.060 2.110 538,000 1,114,300 2.0712 0.947 0.937 0.947 0.937 0.960 1,182,177 0.9426 0.48%
2013-05-06 0 2.070 2.060 2.080 2.070 2.090 596,000 1,236,820 2.0752 0.942 0.937 0.947 0.942 0.951 1,309,624 0.9444 0.00%
2013-05-03 0 2.070 2.070 2.090 2.050 2.130 450,000 941,120 2.0914 0.942 0.942 0.951 0.933 0.969 988,810 0.9518 -2.82%
2013-05-02 0 2.130 2.100 2.120 2.040 2.130 684,000 1,437,080 2.1010 0.969 0.956 0.965 0.928 0.969 1,502,991 0.9561 2.40%
2013-04-30 0 2.080 2.060 2.080 2.030 2.080 348,000 713,040 2.0490 0.947 0.937 0.947 0.924 0.947 764,679 0.9325 0.97%
2013-04-29 0 2.060 2.040 2.090 2.000 2.090 1,006,000 2,054,460 2.0422 0.937 0.928 0.951 0.910 0.951 2,210,539 0.9294 1.48%
2013-04-26 0 2.030 2.030 2.080 2.030 2.090 644,000 1,328,240 2.0625 0.924 0.924 0.947 0.924 0.951 1,415,097 0.9386 -0.49%
2013-04-25 0 2.040 2.040 2.080 2.040 2.090 810,000 1,660,510 2.0500 0.928 0.928 0.947 0.928 0.951 1,779,857 0.9329 -1.92%
2013-04-24 0 2.080 2.080 2.100 2.030 2.100 1,454,000 3,001,460 2.0643 0.947 0.947 0.956 0.924 0.956 3,194,954 0.9394 -0.48%
2013-04-23 0 2.090 2.050 2.090 2.050 2.140 1,348,171 2,809,093 2.0836 0.951 0.933 0.951 0.933 0.974 2,962,410 0.9482 0.97%
2013-04-22 0 2.070 2.060 2.070 1.880 2.100 1,928,171 3,831,083 1.9869 0.942 0.937 0.942 0.856 0.956 4,236,876 0.9042 6.15%
2013-04-19 0 1.950 1.950 1.970 1.940 1.980 1,652,000 3,221,600 1.9501 0.887 0.887 0.897 0.883 0.901 3,630,030 0.8875 2.63%
2013-04-18 0 1.900 1.900 1.910 1.870 1.950 1,120,000 2,140,800 1.9114 0.865 0.865 0.869 0.851 0.887 2,461,037 0.8699 -2.06%
2013-04-17 0 1.940 1.940 1.950 1.930 1.990 1,814,000 3,562,540 1.9639 0.883 0.883 0.887 0.878 0.906 3,986,002 0.8938 -0.51%
2013-04-16 0 1.950 1.930 1.960 1.950 1.980 128,000 250,340 1.9558 0.887 0.878 0.892 0.887 0.901 281,261 0.8901 -0.51%
2013-04-15 0 1.960 1.960 1.970 1.950 1.960 104,000 203,120 1.9531 0.892 0.892 0.897 0.887 0.892 228,525 0.8888 -0.51%
2013-04-12 0 1.970 1.970 2.000 1.960 1.980 476,000 941,680 1.9783 0.897 0.897 0.910 0.892 0.901 1,045,941 0.9003 0.00%
2013-04-11 0 1.970 1.970 2.000 1.930 2.020 816,000 1,613,520 1.9774 0.897 0.897 0.910 0.878 0.919 1,793,042 0.8999 -0.51%
2013-04-10 0 1.980 1.980 2.000 1.980 2.000 234,000 467,300 1.9970 0.901 0.901 0.910 0.901 0.910 514,181 0.9088 -1.00%
2013-04-09 0 2.000 2.000 2.020 1.980 2.030 296,000 593,820 2.0061 0.910 0.910 0.919 0.901 0.924 650,417 0.9130 0.50%
2013-04-08 0 1.990 1.990 2.040 1.980 2.000 46,000 91,960 1.9991 0.906 0.906 0.928 0.901 0.910 101,078 0.9098 -1.00%
2013-04-05 0 2.010 2.010 2.030 1.950 2.030 797,491 1,587,252 1.9903 0.915 0.915 0.924 0.887 0.924 1,752,371 0.9058 0.00%
2013-04-03 0 2.010 2.010 2.040 1.990 2.080 530,000 1,076,920 2.0319 0.915 0.915 0.928 0.906 0.947 1,164,598 0.9247 -4.29%
2013-04-02 0 2.100 2.100 2.110 1.920 2.110 3,044,000 6,273,280 2.0609 0.956 0.956 0.960 0.874 0.960 6,688,748 0.9379 3.96%
2013-03-28 0 2.020 2.020 2.040 2.000 2.050 644,000 1,302,240 2.0221 0.919 0.919 0.928 0.910 0.933 1,415,097 0.9202 -0.98%
2013-03-27 0 2.040 2.020 2.040 1.980 2.040 1,560,000 3,147,460 2.0176 0.928 0.919 0.928 0.901 0.928 3,427,874 0.9182 0.49%
2013-03-26 0 2.030 2.030 2.050 2.000 2.060 1,264,000 2,558,880 2.0244 0.924 0.924 0.933 0.910 0.937 2,777,457 0.9213 -2.40%
2013-03-25 0 2.080 2.080 2.090 2.040 2.180 2,620,000 5,496,800 2.0980 0.947 0.947 0.951 0.928 0.992 5,757,070 0.9548 3.48%
2013-03-22 0 2.010 2.010 2.040 2.000 2.040 1,868,000 3,759,540 2.0126 0.915 0.915 0.928 0.910 0.928 4,104,659 0.9159 0.50%
2013-03-21 0 2.000 2.000 2.020 2.000 2.030 946,000 1,905,840 2.0146 0.910 0.910 0.919 0.910 0.924 2,078,698 0.9168 0.00%
2013-03-20 0 2.000 1.980 2.000 1.970 2.000 108,000 214,920 1.9900 0.910 0.901 0.910 0.897 0.910 237,314 0.9056 2.04%
2013-03-19 0 1.960 1.960 1.990 1.960 2.030 238,000 470,860 1.9784 0.892 0.892 0.906 0.892 0.924 522,970 0.9004 -1.01%
2013-03-18 0 1.980 1.980 1.990 1.970 2.010 434,000 859,020 1.9793 0.901 0.901 0.906 0.897 0.915 953,652 0.9008 -3.41%
2013-03-15 0 2.050 2.030 2.050 1.990 2.050 742,000 1,493,620 2.0130 0.933 0.924 0.933 0.906 0.933 1,630,437 0.9161 0.99%
2013-03-14 0 2.030 2.030 2.040 1.980 2.030 622,000 1,244,820 2.0013 0.924 0.924 0.928 0.901 0.924 1,366,755 0.9108 2.53%
2013-03-13 0 1.980 1.980 1.990 1.960 2.030 802,000 1,589,360 1.9817 0.901 0.901 0.906 0.892 0.924 1,762,279 0.9019 0.00%
2013-03-12 0 1.980 1.950 1.980 1.950 2.050 2,964,000 5,933,220 2.0018 0.901 0.887 0.901 0.887 0.933 6,512,960 0.9110 -1.00%
2013-03-11 0 2.000 1.990 2.010 1.990 2.080 278,000 560,140 2.0149 0.910 0.906 0.915 0.906 0.947 610,865 0.9170 -3.38%
2013-03-08 0 2.070 2.060 2.070 2.040 2.080 562,000 1,159,140 2.0625 0.942 0.937 0.942 0.928 0.947 1,234,913 0.9386 1.47%
2013-03-07 0 2.040 2.020 2.040 2.020 2.050 228,000 461,680 2.0249 0.928 0.919 0.928 0.919 0.933 500,997 0.9215 0.99%
2013-03-06 0 2.020 2.010 2.020 2.010 2.100 2,692,000 5,462,980 2.0293 0.919 0.915 0.919 0.915 0.956 5,915,279 0.9235 1.51%
2013-03-05 0 1.990 1.990 2.000 1.980 2.050 630,000 1,263,120 2.0050 0.906 0.906 0.910 0.901 0.933 1,384,334 0.9124 -1.00%
2013-03-04 0 2.010 2.000 2.010 2.000 2.020 666,000 1,337,160 2.0077 0.915 0.910 0.915 0.910 0.919 1,463,438 0.9137 -2.90%
2013-03-01 0 2.070 2.040 2.070 2.040 2.080 112,000 230,540 2.0584 0.942 0.928 0.942 0.928 0.947 246,104 0.9368 0.98%
2013-02-28 0 2.050 2.040 2.060 2.010 2.060 1,910,000 3,864,140 2.0231 0.933 0.928 0.937 0.915 0.937 4,196,948 0.9207 1.99%
2013-02-27 0 2.010 2.000 2.030 2.000 2.100 314,000 635,300 2.0232 0.915 0.910 0.924 0.910 0.956 689,969 0.9208 0.00%
2013-02-26 0 2.010 2.000 2.010 2.010 2.070 1,162,000 2,361,280 2.0321 0.915 0.910 0.915 0.915 0.942 2,553,326 0.9248 -3.83%
2013-02-25 0 2.090 2.080 2.100 2.080 2.200 742,000 1,568,700 2.1142 0.951 0.947 0.956 0.947 1.001 1,630,437 0.9621 -4.57%
2013-02-22 0 2.190 2.170 2.180 2.100 2.200 1,966,000 4,274,660 2.1743 0.997 0.988 0.992 0.956 1.001 4,320,000 0.9895 4.29%
2013-02-21 0 2.100 2.080 2.100 2.050 2.110 756,000 1,583,000 2.0939 0.956 0.947 0.956 0.933 0.960 1,661,200 0.9529 0.48%
2013-02-20 0 2.090 2.080 2.090 2.070 2.120 492,000 1,025,370 2.0841 0.951 0.947 0.951 0.942 0.965 1,081,099 0.9485 0.00%
2013-02-19 0 2.090 2.090 2.100 2.070 2.180 866,000 1,815,040 2.0959 0.951 0.951 0.956 0.942 0.992 1,902,909 0.9538 -3.24%
2013-02-18 0 2.160 2.150 2.160 2.060 2.170 1,679,000 3,612,440 2.1515 0.983 0.978 0.983 0.937 0.988 3,689,359 0.9792 2.86%
2013-02-15 0 2.100 2.100 2.120 2.100 2.140 1,234,000 2,617,760 2.1214 0.956 0.956 0.965 0.956 0.974 2,711,536 0.9654 0.00%
2013-02-14 0 2.100 2.040 2.110 2.040 2.150 713,100 1,481,258 2.0772 0.956 0.928 0.960 0.928 0.978 1,566,934 0.9453 0.96%
2013-02-08 0 2.080 2.080 2.090 2.050 2.100 828,000 1,727,180 2.0860 0.947 0.947 0.951 0.933 0.956 1,819,410 0.9493 0.00%
2013-02-07 0 2.080 2.070 2.080 2.030 2.120 1,038,000 2,145,020 2.0665 0.947 0.942 0.947 0.924 0.965 2,280,854 0.9404 -0.95%
2013-02-06 0 2.100 2.090 2.100 2.000 2.120 3,434,000 7,171,880 2.0885 0.956 0.951 0.956 0.910 0.965 7,545,717 0.9505 6.06%
2013-02-05 0 1.980 1.980 1.990 1.980 2.040 1,232,000 2,457,700 1.9949 0.901 0.901 0.906 0.901 0.928 2,707,141 0.9079 -1.98%
2013-02-04 0 2.020 2.010 2.020 1.930 2.060 3,853,000 7,766,260 2.0156 0.919 0.915 0.919 0.878 0.937 8,466,408 0.9173 4.66%
2013-02-01 0 1.930 1.910 1.930 1.890 1.930 1,392,000 2,654,630 1.9071 0.878 0.869 0.878 0.860 0.878 3,058,718 0.8679 0.52%
2013-01-31 0 1.920 1.910 1.950 1.910 1.920 400,000 765,770 1.9144 0.874 0.869 0.887 0.869 0.874 878,942 0.8712 -1.54%
2013-01-30 0 1.950 1.950 1.970 1.930 1.960 1,134,000 2,214,900 1.9532 0.887 0.887 0.897 0.878 0.892 2,491,800 0.8889 0.00%
2013-01-29 0 1.950 1.950 1.970 1.910 1.970 494,000 962,110 1.9476 0.887 0.887 0.897 0.869 0.897 1,085,493 0.8863 0.52%
2013-01-28 0 1.940 1.940 1.950 1.940 1.980 470,000 916,380 1.9497 0.883 0.883 0.887 0.883 0.901 1,032,757 0.8873 -0.51%
2013-01-25 0 1.950 1.950 1.960 1.900 1.980 2,356,000 4,573,980 1.9414 0.887 0.887 0.892 0.865 0.901 5,176,968 0.8835 2.09%
2013-01-24 0 1.910 1.910 1.950 1.890 1.940 1,210,000 2,302,520 1.9029 0.869 0.869 0.887 0.860 0.883 2,658,799 0.8660 0.00%
2013-01-23 0 1.910 1.910 1.940 1.890 1.960 956,000 1,835,600 1.9201 0.869 0.869 0.883 0.860 0.892 2,100,671 0.8738 -2.55%
2013-01-22 0 1.960 1.950 1.960 1.850 1.960 4,058,000 7,859,060 1.9367 0.892 0.887 0.892 0.842 0.892 8,916,866 0.8814 7.10%
2013-01-21 0 1.830 1.830 1.850 1.790 1.840 426,000 771,500 1.8110 0.833 0.833 0.842 0.815 0.837 936,073 0.8242 1.10%
2013-01-18 0 1.810 1.800 1.820 1.800 1.820 604,000 1,091,500 1.8071 0.824 0.819 0.828 0.819 0.828 1,327,202 0.8224 1.12%
2013-01-17 0 1.790 1.770 1.790 1.780 1.800 166,000 296,800 1.7880 0.815 0.806 0.815 0.810 0.819 364,761 0.8137 -1.10%
2013-01-16 0 1.810 1.800 1.810 1.770 1.810 744,000 1,335,240 1.7947 0.824 0.819 0.824 0.806 0.824 1,634,832 0.8167 0.00%
2013-01-15 0 1.810 1.800 1.820 1.780 1.880 2,046,000 3,727,720 1.8220 0.824 0.819 0.828 0.810 0.856 4,495,788 0.8292 -3.21%
2013-01-14 0 1.870 1.860 1.880 1.870 1.900 344,000 649,280 1.8874 0.851 0.846 0.856 0.851 0.865 755,890 0.8590 -0.53%
2013-01-11 0 1.880 1.880 1.890 1.870 1.910 2,302,000 4,335,820 1.8835 0.856 0.856 0.860 0.851 0.869 5,058,311 0.8572 -0.53%
2013-01-10 0 1.890 1.880 1.890 1.800 1.940 1,702,150 3,215,280 1.8890 0.860 0.856 0.860 0.819 0.883 3,740,228 0.8596 1.61%
2013-01-09 0 1.860 1.840 1.860 1.800 1.860 1,293,000 2,378,070 1.8392 0.846 0.837 0.846 0.819 0.846 2,841,180 0.8370 3.91%
2013-01-08 0 1.790 1.780 1.790 1.770 1.840 420,000 755,700 1.7993 0.815 0.810 0.815 0.806 0.837 922,889 0.8188 -1.10%
2013-01-07 0 1.810 1.810 1.820 1.790 1.840 814,000 1,468,420 1.8040 0.824 0.824 0.828 0.815 0.837 1,788,647 0.8210 0.00%
2013-01-04 0 1.810 1.800 1.810 1.780 1.840 698,000 1,264,600 1.8117 0.824 0.819 0.824 0.810 0.837 1,533,754 0.8245 -1.09%
2013-01-03 0 1.830 1.830 1.840 1.670 1.860 7,182,000 12,880,480 1.7934 0.833 0.833 0.837 0.760 0.846 15,781,403 0.8162 10.24%
2013-01-02 0 1.660 1.660 1.670 1.640 1.690 806,000 1,339,920 1.6624 0.755 0.755 0.760 0.746 0.769 1,771,068 0.7566 -0.60%
2012-12-31 0 1.670 1.630 1.670 1.620 1.670 136,000 224,400 1.6500 0.760 0.742 0.760 0.737 0.760 298,840 0.7509 0.60%
2012-12-28 0 1.660 1.640 1.660 1.620 1.660 28,000 45,740 1.6336 0.755 0.746 0.755 0.737 0.755 61,526 0.7434 -0.60%
2012-12-27 0 1.670 1.660 1.670 1.650 1.680 278,000 462,720 1.6645 0.760 0.755 0.760 0.751 0.765 610,865 0.7575 -0.60%
2012-12-24 0 1.680 1.650 1.680 - - 0 0 - 0.765 0.751 0.765 - - 0 - 0.00%
2012-12-21 0 1.680 1.680 1.690 1.620 1.680 560,000 927,160 1.6556 0.765 0.765 0.769 0.737 0.765 1,230,519 0.7535 3.07%
2012-12-20 0 1.630 1.630 1.640 1.600 1.650 632,000 1,017,780 1.6104 0.742 0.742 0.746 0.728 0.751 1,388,728 0.7329 -1.81%
2012-12-19 0 1.660 1.650 1.660 1.600 1.690 4,355,000 7,204,480 1.6543 0.755 0.751 0.755 0.728 0.769 9,569,480 0.7529 3.75%
2012-12-18 0 1.600 1.600 1.630 1.600 1.650 370,000 596,340 1.6117 0.728 0.728 0.742 0.728 0.751 813,021 0.7335 -1.84%
2012-12-17 0 1.630 1.620 1.630 1.600 1.630 508,016 821,464 1.6170 0.742 0.737 0.742 0.728 0.742 1,116,291 0.7359 0.00%
2012-12-14 0 1.630 1.630 1.640 1.610 1.640 478,000 771,360 1.6137 0.742 0.742 0.746 0.733 0.746 1,050,336 0.7344 -1.21%
2012-12-13 0 1.650 1.630 1.660 1.640 1.660 107,280 177,066 1.6505 0.751 0.742 0.755 0.746 0.755 235,732 0.7511 0.00%
2012-12-12 0 1.650 1.640 1.660 1.630 1.680 1,174,000 1,935,280 1.6484 0.751 0.746 0.755 0.742 0.765 2,579,695 0.7502 -1.79%
2012-12-11 0 1.680 1.680 1.690 1.560 1.750 1,766,015 2,910,285 1.6479 0.765 0.765 0.769 0.710 0.796 3,880,562 0.7500 4.35%
2012-12-10 0 1.610 1.600 1.610 1.570 1.610 180,000 285,300 1.5850 0.733 0.728 0.733 0.714 0.733 395,524 0.7213 1.26%
2012-12-07 0 1.590 1.580 1.590 1.580 1.600 36,640 58,484 1.5962 0.724 0.719 0.724 0.719 0.728 80,511 0.7264 -0.62%
2012-12-06 0 1.600 1.600 1.620 1.560 1.620 1,170,000 1,879,420 1.6063 0.728 0.728 0.737 0.710 0.737 2,570,905 0.7310 1.27%
2012-12-05 0 1.580 1.580 1.590 1.570 1.590 198,000 313,090 1.5813 0.719 0.719 0.724 0.714 0.724 435,076 0.7196 -0.63%
2012-12-04 0 1.590 1.570 1.590 1.560 1.600 58,000 91,780 1.5824 0.724 0.714 0.724 0.710 0.728 127,447 0.7201 -1.85%
2012-12-03 0 1.620 1.610 1.620 1.580 1.640 1,668,000 2,703,940 1.6211 0.737 0.733 0.737 0.719 0.746 3,665,188 0.7377 1.25%
2012-11-30 0 1.600 1.550 1.640 1.550 1.640 1,192,000 1,891,800 1.5871 0.728 0.705 0.746 0.705 0.746 2,619,247 0.7223 0.63%
2012-11-29 0 1.590 1.570 1.600 1.560 1.600 336,000 528,960 1.5743 0.724 0.714 0.728 0.710 0.728 738,311 0.7164 1.92%
2012-11-28 0 1.560 1.550 1.560 1.550 1.620 8,064,000 13,066,116 1.6203 0.710 0.705 0.710 0.705 0.737 17,719,470 0.7374 -3.70%
2012-11-27 0 1.620 1.610 1.620 1.610 1.630 1,888,000 3,068,480 1.6253 0.737 0.733 0.737 0.733 0.742 4,148,606 0.7396 -1.22%
2012-11-26 0 1.640 1.620 1.640 1.620 1.640 198,000 322,100 1.6268 0.746 0.737 0.746 0.737 0.746 435,076 0.7403 1.23%
2012-11-23 0 1.620 1.620 1.630 1.590 1.630 490,000 791,740 1.6158 0.737 0.737 0.742 0.724 0.742 1,076,704 0.7353 1.89%
2012-11-22 0 1.590 1.580 1.600 1.590 1.610 4,648,000 7,396,880 1.5914 0.724 0.719 0.728 0.724 0.733 10,213,305 0.7242 -1.85%
2012-11-21 0 1.620 1.600 1.620 1.600 1.620 1,794,000 2,873,480 1.6017 0.737 0.728 0.737 0.728 0.737 3,942,055 0.7289 0.62%
2012-11-20 0 1.610 1.600 1.610 1.600 1.620 552,000 885,800 1.6047 0.733 0.728 0.733 0.728 0.737 1,212,940 0.7303 -0.62%
2012-11-19 0 1.620 1.610 1.620 1.600 1.640 1,392,000 2,260,200 1.6237 0.737 0.733 0.737 0.728 0.746 3,058,718 0.7389 0.62%
2012-11-16 0 1.610 1.610 1.620 1.610 1.630 750,000 1,212,400 1.6165 0.733 0.733 0.737 0.733 0.742 1,648,016 0.7357 -1.23%
2012-11-15 0 1.630 1.610 1.630 1.600 1.630 1,050,000 1,699,040 1.6181 0.742 0.733 0.742 0.728 0.742 2,307,223 0.7364 1.24%
2012-11-14 0 1.610 1.610 1.620 1.600 1.630 736,000 1,188,020 1.6142 0.733 0.733 0.737 0.728 0.742 1,617,253 0.7346 0.00%
2012-11-13 0 1.610 1.600 1.610 1.600 1.640 1,148,640 1,847,529 1.6084 0.733 0.728 0.733 0.728 0.746 2,523,970 0.7320 -0.62%
2012-11-12 0 1.620 1.620 1.630 1.620 1.650 676,000 1,097,400 1.6234 0.737 0.737 0.742 0.737 0.751 1,485,412 0.7388 -0.61%
2012-11-09 0 1.630 1.620 1.640 1.590 1.650 906,000 1,477,720 1.6310 0.742 0.737 0.746 0.724 0.751 1,990,804 0.7423 1.87%
2012-11-08 0 1.600 1.600 1.610 1.580 1.610 6,470,000 10,333,477 1.5971 0.728 0.728 0.733 0.719 0.733 14,216,886 0.7268 -1.84%
2012-11-07 0 1.630 1.630 1.640 1.610 1.640 2,296,000 3,747,680 1.6323 0.742 0.742 0.746 0.733 0.746 5,045,127 0.7428 0.62%
2012-11-06 0 1.620 1.620 1.630 1.580 1.640 1,680,000 2,679,460 1.5949 0.737 0.737 0.742 0.719 0.746 3,691,556 0.7258 0.62%
2012-11-05 0 1.610 1.600 1.610 1.560 1.660 4,574,000 7,381,300 1.6138 0.733 0.728 0.733 0.710 0.755 10,050,701 0.7344 0.62%
2012-11-02 0 1.600 1.590 1.600 1.430 1.620 8,578,000 13,068,080 1.5234 0.728 0.724 0.728 0.651 0.737 18,848,910 0.6933 13.48%
2012-11-01 0 1.410 1.410 1.420 1.360 1.410 2,178,000 3,035,680 1.3938 0.642 0.642 0.646 0.619 0.642 4,785,839 0.6343 3.68%
2012-10-31 0 1.360 1.340 1.360 1.320 1.410 1,702,000 2,322,360 1.3645 0.619 0.610 0.619 0.601 0.642 3,739,898 0.6210 3.03%
2012-10-30 0 1.320 1.310 1.320 1.300 1.330 888,000 1,162,580 1.3092 0.601 0.596 0.601 0.592 0.605 1,951,251 0.5958 0.00%
2012-10-29 0 1.320 1.310 1.320 1.310 1.370 1,012,000 1,346,410 1.3304 0.601 0.596 0.601 0.596 0.623 2,223,723 0.6055 -3.65%
2012-10-26 0 1.370 1.360 1.370 1.350 1.400 2,417,000 3,316,960 1.3723 0.623 0.619 0.623 0.614 0.637 5,311,007 0.6245 -2.84%
2012-10-25 0 1.410 1.410 1.420 1.400 1.440 2,100,000 2,966,140 1.4124 0.642 0.642 0.646 0.637 0.655 4,614,445 0.6428 0.71%
2012-10-24 0 1.400 1.400 1.410 1.370 1.500 7,294,000 10,220,800 1.4013 0.637 0.637 0.642 0.623 0.683 16,027,506 0.6377 -8.50%
2012-10-22 0 1.530 1.540 1.550 1.510 1.580 1,480,000 2,277,160 1.5386 0.696 0.701 0.705 0.687 0.719 3,252,085 0.7002 -1.29%
2012-10-19 0 1.550 1.550 1.570 1.540 1.570 756,000 1,177,140 1.5571 0.705 0.705 0.714 0.701 0.714 1,661,200 0.7086 1.31%
2012-10-18 0 1.530 1.530 1.540 1.530 1.560 666,000 1,027,700 1.5431 0.696 0.696 0.701 0.696 0.710 1,463,438 0.7023 0.00%
2012-10-17 0 1.530 1.530 1.540 1.530 1.580 810,000 1,256,080 1.5507 0.696 0.696 0.701 0.696 0.719 1,779,857 0.7057 -3.16%
2012-10-16 0 1.580 1.560 1.590 1.560 1.600 422,000 667,880 1.5827 0.719 0.710 0.724 0.710 0.728 927,284 0.7203 -1.25%
2012-10-15 0 1.600 1.600 1.610 1.580 1.630 522,000 841,940 1.6129 0.728 0.728 0.733 0.719 0.742 1,147,019 0.7340 -0.62%
2012-10-12 0 1.610 1.600 1.610 1.600 1.620 850,000 1,363,900 1.6046 0.733 0.728 0.733 0.728 0.737 1,867,752 0.7302 0.62%
2012-10-11 0 1.600 1.600 1.610 1.550 1.620 1,610,000 2,549,140 1.5833 0.728 0.728 0.733 0.705 0.737 3,537,741 0.7206 1.27%
2012-10-10 0 1.580 1.570 1.580 1.540 1.610 2,548,000 4,035,740 1.5839 0.719 0.714 0.719 0.701 0.733 5,598,860 0.7208 1.28%
2012-10-09 0 1.560 1.540 1.560 1.510 1.560 1,448,000 2,240,210 1.5471 0.710 0.701 0.710 0.687 0.710 3,181,770 0.7041 3.31%
2012-10-08 0 1.510 1.500 1.510 1.460 1.530 1,022,000 1,530,340 1.4974 0.687 0.683 0.687 0.664 0.696 2,245,697 0.6815 0.00%
2012-10-05 0 1.510 1.500 1.520 1.490 1.570 1,850,000 2,812,780 1.5204 0.687 0.683 0.692 0.678 0.714 4,065,107 0.6919 -2.58%
2012-10-04 0 1.550 1.550 1.570 1.500 1.610 7,282,000 11,368,240 1.5611 0.705 0.705 0.714 0.683 0.733 16,001,138 0.7105 4.03%
2012-10-03 0 1.490 1.480 1.490 1.440 1.490 2,292,000 3,363,600 1.4675 0.678 0.674 0.678 0.655 0.678 5,036,337 0.6679 4.20%
2012-09-28 0 1.430 1.420 1.430 1.400 1.450 498,216 708,337 1.4217 0.651 0.646 0.651 0.637 0.660 1,094,757 0.6470 -1.38%
2012-09-27 0 1.450 1.440 1.450 1.420 1.450 732,000 1,054,500 1.4406 0.660 0.655 0.660 0.646 0.660 1,608,464 0.6556 2.11%
2012-09-26 0 1.420 1.410 1.430 1.410 1.430 272,066 386,242 1.4197 0.646 0.642 0.651 0.642 0.651 597,826 0.6461 -3.40%
2012-09-25 0 1.470 1.460 1.470 1.450 1.470 1,230,000 1,793,400 1.4580 0.669 0.664 0.669 0.660 0.669 2,702,746 0.6635 0.68%
2012-09-24 0 1.460 1.440 1.460 1.410 1.460 592,000 854,480 1.4434 0.664 0.655 0.664 0.642 0.664 1,300,834 0.6569 0.69%
2012-09-21 0 1.450 1.440 1.450 1.430 1.450 386,059 557,187 1.4433 0.660 0.655 0.660 0.651 0.660 848,309 0.6568 1.40%
2012-09-20 0 1.430 1.440 1.450 1.430 1.460 718,000 1,039,780 1.4482 0.651 0.655 0.660 0.651 0.664 1,577,701 0.6590 -2.72%
2012-09-19 0 1.470 1.460 1.490 1.450 1.480 922,000 1,357,280 1.4721 0.669 0.664 0.678 0.660 0.674 2,025,961 0.6699 -1.34%
2012-09-18 0 1.490 1.470 1.490 1.450 1.500 354,000 517,320 1.4614 0.678 0.669 0.678 0.660 0.683 777,864 0.6651 1.36%
2012-09-17 0 1.470 1.470 1.490 1.430 1.500 1,924,041 2,843,020 1.4776 0.669 0.669 0.678 0.651 0.683 4,227,801 0.6725 -0.68%
2012-09-14 0 1.480 1.480 1.490 1.480 1.520 1,680,000 2,495,000 1.4851 0.674 0.674 0.678 0.674 0.692 3,691,556 0.6759 0.68%
2012-09-13 0 1.470 1.470 1.480 1.450 1.500 1,554,000 2,302,760 1.4818 0.669 0.669 0.674 0.660 0.683 3,414,689 0.6744 0.00%
2012-09-12 0 1.470 1.470 1.480 1.440 1.520 2,304,000 3,371,540 1.4633 0.669 0.669 0.674 0.655 0.692 5,062,706 0.6660 -2.00%
2012-09-11 0 1.500 1.490 1.500 1.420 1.500 1,506,000 2,235,280 1.4842 0.683 0.678 0.683 0.646 0.683 3,309,216 0.6755 4.17%
2012-09-10 0 1.440 1.430 1.450 1.420 1.460 712,000 1,021,580 1.4348 0.655 0.651 0.660 0.646 0.664 1,564,517 0.6530 -2.04%
2012-09-07 0 1.470 1.450 1.470 1.430 1.490 1,262,000 1,844,960 1.4619 0.669 0.660 0.669 0.651 0.678 2,773,062 0.6653 1.38%
2012-09-06 0 1.450 1.450 1.470 1.450 1.480 644,061 940,615 1.4604 0.660 0.660 0.669 0.660 0.674 1,415,231 0.6646 -0.68%
2012-09-05 0 1.460 1.460 1.470 1.430 1.470 946,000 1,379,600 1.4584 0.664 0.664 0.669 0.651 0.669 2,078,698 0.6637 -1.35%
2012-09-04 0 1.480 1.480 1.500 1.480 1.500 1,210,000 1,805,000 1.4917 0.674 0.674 0.683 0.674 0.683 2,658,799 0.6789 -0.67%
2012-09-03 0 1.490 1.480 1.500 1.460 1.520 790,000 1,178,564 1.4919 0.678 0.674 0.683 0.664 0.692 1,735,910 0.6789 2.76%
2012-08-31 0 1.450 1.440 1.480 1.430 1.510 670,026 989,200 1.4764 0.660 0.655 0.674 0.651 0.687 1,472,285 0.6719 -2.03%
2012-08-30 0 1.480 1.470 1.490 1.430 1.520 2,886,000 4,286,240 1.4852 0.674 0.669 0.678 0.651 0.692 6,341,566 0.6759 2.07%
2012-08-29 0 1.450 1.450 1.460 1.410 1.450 1,570,000 2,246,560 1.4309 0.660 0.660 0.664 0.642 0.660 3,449,847 0.6512 2.84%
2012-08-28 0 1.410 1.410 1.440 1.410 1.410 150,000 211,500 1.4100 0.642 0.642 0.655 0.642 0.642 329,603 0.6417 -2.76%
2012-08-27 0 1.450 1.440 1.450 1.410 1.450 972,000 1,396,340 1.4366 0.660 0.655 0.660 0.642 0.660 2,135,829 0.6538 -0.68%
2012-08-24 0 1.460 1.450 1.460 1.450 1.460 446,000 650,800 1.4592 0.664 0.660 0.664 0.660 0.664 980,020 0.6641 -2.01%
2012-08-23 0 1.490 1.480 1.490 1.460 1.540 6,828,000 10,197,100 1.4934 0.678 0.674 0.678 0.664 0.701 15,003,539 0.6796 2.05%
2012-08-22 0 1.460 1.450 1.460 1.410 1.520 3,186,000 4,710,640 1.4785 0.664 0.660 0.664 0.642 0.692 7,000,773 0.6729 -3.31%
2012-08-21 0 1.510 1.510 1.520 1.370 1.540 3,770,000 5,596,420 1.4845 0.687 0.687 0.692 0.623 0.701 8,284,028 0.6756 11.03%
2012-08-20 0 1.360 1.360 1.370 1.290 1.370 1,356,000 1,796,300 1.3247 0.619 0.619 0.623 0.587 0.623 2,979,613 0.6029 5.43%
2012-08-17 0 1.290 1.270 1.290 - - 0 0 - 0.587 0.578 0.587 - - 0 - 0.00%
2012-08-16 0 1.290 1.290 1.300 1.260 1.310 70,000 91,100 1.3014 0.587 0.587 0.592 0.573 0.596 153,815 0.5923 -0.77%
2012-08-15 0 1.300 1.290 1.310 1.230 1.310 1,204,000 1,526,100 1.2675 0.592 0.587 0.596 0.560 0.596 2,645,615 0.5768 0.78%
2012-08-14 0 1.290 1.300 1.310 1.250 1.300 394,137 510,016 1.2940 0.587 0.592 0.596 0.569 0.592 866,059 0.5889 0.00%
2012-08-13 0 1.290 1.270 1.290 1.260 1.290 168,000 213,900 1.2732 0.587 0.578 0.587 0.573 0.587 369,156 0.5794 -1.53%
2012-08-10 0 1.310 1.300 1.310 1.290 1.320 788,000 1,029,920 1.3070 0.596 0.592 0.596 0.587 0.601 1,731,516 0.5948 0.00%
2012-08-09 0 1.310 1.300 1.310 1.290 1.310 1,282,000 1,676,240 1.3075 0.596 0.592 0.596 0.587 0.596 2,817,009 0.5950 0.77%
2012-08-08 0 1.300 1.300 1.310 1.280 1.320 1,138,000 1,481,120 1.3015 0.592 0.592 0.596 0.583 0.601 2,500,590 0.5923 2.36%
2012-08-07 0 1.270 1.270 1.290 1.220 1.320 1,722,000 2,201,760 1.2786 0.578 0.578 0.587 0.555 0.601 3,783,845 0.5819 3.25%
2012-08-06 0 1.230 1.220 1.240 1.190 1.240 1,328,000 1,619,280 1.2193 0.560 0.555 0.564 0.542 0.564 2,918,087 0.5549 4.24%
2012-08-03 0 1.180 1.180 1.200 1.150 1.200 270,002 317,202 1.1748 0.537 0.537 0.546 0.523 0.546 593,290 0.5346 -1.67%
2012-08-02 0 1.200 1.200 1.230 1.200 1.220 513,150 621,349 1.2109 0.546 0.546 0.560 0.546 0.555 1,127,573 0.5511 -1.64%
2012-08-01 0 1.220 1.190 1.220 1.180 1.220 317,000 380,930 1.2017 0.555 0.542 0.555 0.537 0.555 696,561 0.5469 0.83%
2012-07-31 0 1.210 1.200 1.210 1.200 1.220 386,000 467,040 1.2099 0.551 0.546 0.551 0.546 0.555 848,179 0.5506 0.00%
2012-07-30 0 1.210 1.200 1.210 1.170 1.220 1,186,000 1,424,000 1.2007 0.551 0.546 0.551 0.532 0.555 2,606,063 0.5464 4.31%
2012-07-27 0 1.160 1.150 1.170 1.150 1.180 324,000 377,720 1.1658 0.528 0.523 0.532 0.523 0.537 711,943 0.5305 0.87%
2012-07-26 0 1.150 1.150 1.180 1.150 1.190 590,000 690,730 1.1707 0.523 0.523 0.537 0.523 0.542 1,296,439 0.5328 -0.86%
2012-07-25 0 1.160 1.160 1.180 1.150 1.180 276,000 320,580 1.1615 0.528 0.528 0.537 0.523 0.537 606,470 0.5286 -2.52%
2012-07-24 0 1.190 1.160 1.190 1.130 1.190 462,000 533,920 1.1557 0.542 0.528 0.542 0.514 0.542 1,015,178 0.5259 0.85%
2012-07-23 0 1.180 1.160 1.190 1.150 1.250 580,000 690,000 1.1897 0.537 0.528 0.542 0.523 0.569 1,274,466 0.5414 -4.84%
2012-07-20 0 1.240 1.230 1.250 1.210 1.250 1,576,000 1,950,440 1.2376 0.564 0.560 0.569 0.551 0.569 3,463,031 0.5632 1.64%
2012-07-19 0 1.220 1.210 1.220 1.180 1.240 1,592,000 1,944,740 1.2216 0.555 0.551 0.555 0.537 0.564 3,498,189 0.5559 3.39%
2012-07-18 0 1.180 1.170 1.180 1.120 1.300 5,858,000 6,905,280 1.1788 0.537 0.532 0.537 0.510 0.592 12,872,105 0.5365 -9.23%
2012-07-17 0 1.300 1.310 1.320 1.300 1.350 986,000 1,307,740 1.3263 0.592 0.596 0.601 0.592 0.614 2,166,592 0.6036 -3.70%
2012-07-16 0 1.350 1.340 1.350 1.330 1.350 378,000 508,480 1.3452 0.614 0.610 0.614 0.605 0.614 830,600 0.6122 0.00%
2012-07-13 0 1.350 1.350 1.370 1.350 1.360 62,000 84,220 1.3584 0.614 0.614 0.623 0.614 0.619 136,236 0.6182 -0.74%
2012-07-12 0 1.360 1.360 1.370 1.360 1.370 110,000 150,040 1.3640 0.619 0.619 0.623 0.619 0.623 241,709 0.6207 -3.55%
2012-07-11 0 1.410 1.400 1.410 1.370 1.410 1,154,000 1,607,210 1.3927 0.642 0.637 0.642 0.623 0.642 2,535,748 0.6338 2.92%
2012-07-10 0 1.370 1.350 1.370 1.340 1.380 296,000 400,280 1.3523 0.623 0.614 0.623 0.610 0.628 650,417 0.6154 0.74%
2012-07-09 0 1.360 1.350 1.370 1.350 1.390 432,034 588,512 1.3622 0.619 0.614 0.623 0.614 0.633 949,332 0.6199 -1.45%
2012-07-06 0 1.380 1.380 1.390 1.370 1.390 502,448 692,746 1.3787 0.628 0.628 0.633 0.623 0.633 1,104,057 0.6275 0.73%
2012-07-05 0 1.370 1.360 1.370 1.350 1.370 176,000 239,900 1.3631 0.623 0.619 0.623 0.614 0.623 386,734 0.6203 0.74%
2012-07-04 0 1.360 1.350 1.360 1.350 1.380 258,000 350,040 1.3567 0.619 0.614 0.619 0.614 0.628 566,918 0.6174 0.00%
2012-07-03 0 1.360 1.360 1.370 1.350 1.380 4,276,000 5,857,220 1.3698 0.619 0.619 0.623 0.614 0.628 9,395,889 0.6234 1.49%
2012-06-29 0 1.340 1.330 1.350 1.340 1.370 512,321 692,851 1.3524 0.610 0.605 0.614 0.610 0.623 1,125,751 0.6155 -0.74%
2012-06-28 0 1.350 1.350 1.370 1.340 1.370 4,962,000 6,743,388 1.3590 0.614 0.614 0.623 0.610 0.623 10,903,275 0.6185 -0.74%
2012-06-27 0 1.360 1.360 1.380 1.350 1.380 394,000 540,280 1.3713 0.619 0.619 0.628 0.614 0.628 865,758 0.6241 -1.45%
2012-06-26 0 1.380 1.360 1.380 1.350 1.390 844,000 1,154,672 1.3681 0.628 0.619 0.628 0.614 0.633 1,854,568 0.6226 0.00%
2012-06-25 0 1.380 1.380 1.400 1.380 1.420 460,000 638,580 1.3882 0.628 0.628 0.637 0.628 0.646 1,010,783 0.6318 0.00%
2012-06-22 0 1.380 1.360 1.380 1.360 1.410 886,006 1,233,428 1.3921 0.628 0.619 0.628 0.619 0.642 1,946,870 0.6335 -2.13%
2012-06-21 0 1.410 1.400 1.410 1.400 1.490 880,000 1,254,960 1.4261 0.642 0.637 0.642 0.637 0.678 1,933,672 0.6490 -3.42%
2012-06-20 0 1.460 1.460 1.470 1.450 1.500 646,000 952,120 1.4739 0.664 0.664 0.669 0.660 0.683 1,419,491 0.6707 -0.68%
2012-06-19 0 1.470 1.480 1.490 1.440 1.490 944,000 1,382,580 1.4646 0.669 0.674 0.678 0.655 0.678 2,074,303 0.6665 1.38%
2012-06-18 0 1.450 1.450 1.460 1.400 1.460 1,186,000 1,707,760 1.4399 0.660 0.660 0.664 0.637 0.664 2,606,063 0.6553 2.84%
2012-06-15 0 1.410 1.400 1.430 1.380 1.430 1,580,004 2,211,685 1.3998 0.642 0.637 0.651 0.628 0.651 3,471,829 0.6370 0.71%
2012-06-14 0 1.400 1.390 1.400 1.380 1.430 1,204,003 1,691,504 1.4049 0.637 0.633 0.637 0.628 0.651 2,645,622 0.6394 -2.10%
2012-06-13 0 1.430 1.430 1.440 1.390 1.450 4,645,016 6,636,824 1.4288 0.651 0.651 0.655 0.633 0.660 10,206,749 0.6502 5.15%
2012-06-12 0 1.360 1.360 1.380 1.340 1.380 163,327 223,917 1.3710 0.619 0.619 0.628 0.610 0.628 358,887 0.6239 -1.45%
2012-06-11 0 1.380 1.360 1.380 1.340 1.380 628,001 859,061 1.3679 0.628 0.619 0.628 0.610 0.628 1,379,941 0.6225 2.99%
2012-06-08 0 1.340 1.340 1.360 1.330 1.390 200,000 270,200 1.3510 0.610 0.610 0.619 0.605 0.633 439,471 0.6148 -2.90%
2012-06-07 0 1.380 1.380 1.400 1.370 1.420 3,114,003 4,313,663 1.3852 0.628 0.628 0.637 0.623 0.646 6,842,570 0.6304 0.73%
2012-06-06 0 1.370 1.370 1.380 1.330 1.390 6,448,000 8,865,340 1.3749 0.623 0.623 0.628 0.605 0.633 14,168,544 0.6257 3.79%
2012-06-05 0 1.320 1.320 1.330 1.280 1.350 4,430,157 5,844,038 1.3191 0.601 0.601 0.605 0.583 0.614 9,734,627 0.6003 2.33%
2012-06-04 0 1.290 1.290 1.300 1.270 1.340 2,738,000 3,569,540 1.3037 0.587 0.587 0.592 0.578 0.610 6,016,358 0.5933 -5.84%
2012-06-01 0 1.370 1.370 1.380 1.360 1.410 174,000 242,144 1.3916 0.623 0.623 0.628 0.619 0.642 382,340 0.6333 -0.72%
2012-05-31 0 1.380 1.380 1.410 1.370 1.410 876,005 1,220,327 1.3931 0.628 0.628 0.642 0.623 0.642 1,924,894 0.6340 1.47%
2012-05-30 0 1.360 1.350 1.390 1.350 1.420 286,000 396,160 1.3852 0.619 0.614 0.633 0.614 0.646 628,443 0.6304 -4.90%
2012-05-29 0 1.430 1.420 1.430 1.400 1.430 583,003 822,984 1.4116 0.651 0.646 0.651 0.637 0.651 1,281,064 0.6424 2.14%
2012-05-28 0 1.400 1.400 1.410 1.370 1.420 366,000 512,740 1.4009 0.637 0.637 0.642 0.623 0.646 804,232 0.6376 2.19%
2012-05-25 0 1.450 1.440 1.450 1.400 1.460 10,102,001 14,344,661 1.4200 0.623 0.619 0.623 0.602 0.628 23,493,896 0.6106 1.40%
2012-05-24 0 1.430 1.420 1.440 1.390 1.470 1,080,004 1,538,585 1.4246 0.615 0.611 0.619 0.598 0.632 2,511,730 0.6126 -1.38%
2012-05-23 0 1.450 1.440 1.450 1.430 1.470 550,001 797,781 1.4505 0.623 0.619 0.623 0.615 0.632 1,279,119 0.6237 0.00%
2012-05-22 0 1.450 1.450 1.470 1.450 1.520 1,494,001 2,224,621 1.4890 0.623 0.623 0.632 0.623 0.654 3,474,550 0.6403 -1.36%
2012-05-21 0 1.470 1.460 1.470 1.420 1.480 1,072,001 1,571,861 1.4663 0.632 0.628 0.632 0.611 0.636 2,493,118 0.6305 -2.00%
2012-05-18 0 1.500 1.490 1.500 1.370 1.530 10,198,001 14,868,241 1.4580 0.645 0.641 0.645 0.589 0.658 23,717,160 0.6269 2.74%
2012-05-17 0 1.460 1.430 1.470 1.310 1.470 5,966,002 8,354,482 1.4003 0.628 0.615 0.632 0.563 0.632 13,874,937 0.6021 11.45%
2012-05-16 0 1.310 1.310 1.320 1.300 1.600 10,948,004 15,175,526 1.3861 0.563 0.563 0.568 0.559 0.688 25,461,418 0.5960 -18.13%
2012-05-15 0 1.600 1.580 1.610 1.580 1.700 4,604,000 7,469,020 1.6223 0.688 0.679 0.692 0.679 0.731 10,707,373 0.6976 -8.57%
2012-05-14 0 1.750 1.730 1.750 1.710 1.800 4,034,000 7,031,300 1.7430 0.752 0.744 0.752 0.735 0.774 9,381,743 0.7495 -2.78%
2012-05-11 0 1.800 1.800 1.810 1.780 1.830 4,784,000 8,612,100 1.8002 0.774 0.774 0.778 0.765 0.787 11,125,994 0.7741 -1.10%
2012-05-10 0 1.820 1.820 1.830 1.810 1.840 818,000 1,489,880 1.8214 0.783 0.783 0.787 0.778 0.791 1,902,396 0.7832 -1.09%
2012-05-09 0 1.840 1.830 1.840 1.810 1.840 978,005 1,784,249 1.8244 0.791 0.787 0.791 0.778 0.791 2,274,515 0.7845 0.00%
2012-05-08 0 1.840 1.830 1.840 1.810 1.860 1,700,000 3,105,080 1.8265 0.791 0.787 0.791 0.778 0.800 3,953,635 0.7854 1.10%
2012-05-07 0 1.820 1.820 1.830 1.820 1.870 1,034,000 1,891,720 1.8295 0.783 0.783 0.787 0.783 0.804 2,404,740 0.7867 -1.62%
2012-05-04 0 1.850 1.850 1.860 1.840 1.860 234,006 432,571 1.8485 0.795 0.795 0.800 0.791 0.800 544,220 0.7948 -0.54%
2012-05-03 0 1.860 1.850 1.860 1.850 1.890 472,000 877,122 1.8583 0.800 0.795 0.800 0.795 0.813 1,097,715 0.7990 0.00%
2012-05-02 0 1.860 1.850 1.870 1.850 1.910 3,881,677 7,237,686 1.8646 0.800 0.795 0.804 0.795 0.821 9,027,490 0.8017 -1.06%
2012-04-30 0 1.880 1.860 1.880 1.850 1.900 930,000 1,747,786 1.8793 0.808 0.800 0.808 0.795 0.817 2,162,871 0.8081 0.53%
2012-04-27 0 1.870 1.850 1.870 1.850 1.890 2,376,000 4,439,240 1.8684 0.804 0.795 0.804 0.795 0.813 5,525,786 0.8034 0.00%
2012-04-26 0 1.870 1.860 1.870 1.860 1.910 3,514,002 6,613,563 1.8821 0.804 0.800 0.804 0.800 0.821 8,172,400 0.8093 0.00%
2012-04-25 0 1.870 1.870 1.890 1.870 1.910 2,336,002 4,412,083 1.8887 0.804 0.804 0.813 0.804 0.821 5,432,764 0.8121 1.08%
2012-04-24 0 1.850 1.840 1.860 1.840 1.900 1,336,032 2,479,441 1.8558 0.795 0.791 0.800 0.791 0.817 3,107,166 0.7980 -3.14%
2012-04-23 0 1.910 1.890 1.910 1.890 1.930 3,774,016 7,204,998 1.9091 0.821 0.813 0.821 0.813 0.830 8,777,107 0.8209 1.60%
2012-04-20 0 1.880 1.880 1.890 1.860 2.020 8,542,019 16,404,676 1.9205 0.808 0.808 0.813 0.800 0.869 19,865,897 0.8258 -6.93%
2012-04-19 0 2.020 2.020 2.030 2.020 2.050 1,526,017 3,092,955 2.0268 0.869 0.869 0.873 0.869 0.881 3,549,008 0.8715 -1.46%
2012-04-18 0 2.050 2.030 2.050 2.030 2.080 1,745,839 3,576,870 2.0488 0.881 0.873 0.881 0.873 0.894 4,060,241 0.8810 -0.49%
2012-04-17 0 2.060 2.040 2.060 2.040 2.100 3,038,027 6,284,717 2.0687 0.886 0.877 0.886 0.877 0.903 7,065,441 0.8895 -2.37%
2012-04-16 0 2.110 2.090 2.110 2.050 2.110 3,370,000 7,058,816 2.0946 0.907 0.899 0.907 0.881 0.907 7,837,500 0.9006 1.44%
2012-04-13 0 2.080 2.070 2.080 2.040 2.100 3,254,000 6,720,740 2.0654 0.894 0.890 0.894 0.877 0.903 7,567,722 0.8881 -0.48%
2012-04-12 0 2.090 2.070 2.090 2.010 2.090 4,660,000 9,584,960 2.0569 0.899 0.890 0.899 0.864 0.899 10,837,611 0.8844 4.50%
2012-04-11 0 2.000 1.990 2.000 1.970 2.040 8,268,000 16,578,816 2.0052 0.860 0.856 0.860 0.847 0.877 19,228,619 0.8622 1.52%
2012-04-10 0 1.970 1.950 1.970 1.910 1.970 2,614,002 5,065,951 1.9380 0.847 0.838 0.847 0.821 0.847 6,079,300 0.8333 1.03%
2012-04-05 0 1.950 1.940 1.950 1.900 1.950 1,912,030 3,682,798 1.9261 0.838 0.834 0.838 0.817 0.838 4,446,746 0.8282 1.04%
2012-04-03 0 1.930 1.930 1.940 1.890 1.970 4,816,000 9,353,040 1.9421 0.830 0.830 0.834 0.813 0.847 11,200,415 0.8351 1.05%
2012-04-02 0 1.910 1.900 1.910 1.850 1.920 4,716,000 8,893,704 1.8859 0.821 0.817 0.821 0.795 0.826 10,967,848 0.8109 2.14%
2012-03-30 0 1.870 1.870 1.880 1.850 1.880 2,716,072 5,055,257 1.8612 0.804 0.804 0.808 0.795 0.808 6,316,681 0.8003 1.08%
2012-03-29 0 1.850 1.850 1.860 1.830 1.880 4,014,000 7,462,960 1.8592 0.795 0.795 0.800 0.787 0.808 9,335,230 0.7994 -0.54%
2012-03-28 0 1.860 1.850 1.870 1.820 1.930 5,422,000 10,153,080 1.8726 0.800 0.795 0.804 0.783 0.830 12,609,770 0.8052 1.64%
2012-03-27 0 1.830 1.820 1.840 1.820 1.920 12,220,000 22,630,140 1.8519 0.787 0.783 0.791 0.783 0.826 28,419,658 0.7963 -2.66%
2012-03-26 0 1.880 1.870 1.880 1.850 1.940 18,110,000 34,331,662 1.8957 0.808 0.804 0.808 0.795 0.834 42,117,840 0.8151 3.30%
2012-03-23 0 1.820 1.810 1.820 1.650 1.910 40,767,044 72,688,727 1.7830 0.783 0.778 0.783 0.709 0.821 94,810,592 0.7667 25.52%
2012-03-22 0 1.450 1.450 1.470 1.430 1.480 956,000 1,395,960 1.4602 0.623 0.623 0.632 0.615 0.636 2,223,338 0.6279 0.00%
2012-03-21 0 1.450 1.450 1.460 1.380 1.450 1,154,000 1,627,140 1.4100 0.623 0.623 0.628 0.593 0.623 2,683,820 0.6063 5.07%
2012-03-20 0 1.380 1.380 1.400 1.370 1.390 1,108,000 1,529,360 1.3803 0.593 0.593 0.602 0.589 0.598 2,576,840 0.5935 1.47%
2012-03-19 0 1.360 1.360 1.370 1.360 1.450 3,314,000 4,644,820 1.4016 0.585 0.585 0.589 0.585 0.623 7,707,262 0.6027 -6.21%
2012-03-16 0 1.450 1.440 1.460 1.410 1.480 1,678,000 2,426,240 1.4459 0.623 0.619 0.628 0.606 0.636 3,902,470 0.6217 -2.03%
2012-03-15 0 1.480 1.480 1.490 1.450 1.540 3,834,000 5,697,800 1.4861 0.636 0.636 0.641 0.623 0.662 8,916,609 0.6390 -3.90%
2012-03-14 0 1.540 1.520 1.540 1.500 1.600 4,192,000 6,514,470 1.5540 0.662 0.654 0.662 0.645 0.688 9,749,198 0.6682 0.65%
2012-03-13 0 1.530 1.530 1.540 1.500 1.560 1,264,000 1,945,800 1.5394 0.658 0.658 0.662 0.645 0.671 2,939,644 0.6619 2.00%
2012-03-12 0 1.500 1.500 1.520 1.500 1.600 2,984,000 4,569,760 1.5314 0.645 0.645 0.654 0.645 0.688 6,939,792 0.6585 -6.25%
2012-03-09 0 1.600 1.590 1.600 1.580 1.720 2,256,000 3,719,260 1.6486 0.688 0.684 0.688 0.679 0.740 5,246,706 0.7089 -3.03%
2012-03-08 0 1.650 1.640 1.650 1.590 1.680 13,140,000 21,668,020 1.6490 0.709 0.705 0.709 0.684 0.722 30,559,272 0.7090 5.77%
2012-03-07 0 1.560 1.550 1.560 1.530 1.560 1,904,000 2,955,560 1.5523 0.671 0.666 0.671 0.658 0.671 4,428,071 0.6675 -1.89%
2012-03-06 0 1.590 1.580 1.590 1.570 1.660 2,133,892 3,397,413 1.5921 0.684 0.679 0.684 0.675 0.714 4,962,723 0.6846 -3.64%
2012-03-05 0 1.650 1.650 1.660 1.640 1.780 3,650,000 6,159,680 1.6876 0.709 0.709 0.714 0.705 0.765 8,488,687 0.7256 -6.25%
2012-03-02 0 1.760 1.760 1.780 1.650 1.850 5,848,000 10,355,240 1.7707 0.757 0.757 0.765 0.709 0.795 13,600,504 0.7614 6.67%
2012-03-01 0 1.650 1.640 1.650 1.630 1.680 2,274,000 3,756,900 1.6521 0.709 0.705 0.709 0.701 0.722 5,288,568 0.7104 1.23%
2012-02-29 0 1.630 1.630 1.650 1.560 1.730 3,060,000 5,053,980 1.6516 0.701 0.701 0.709 0.671 0.744 7,116,543 0.7102 2.52%
2012-02-28 0 1.590 1.570 1.590 1.550 1.640 1,958,000 3,112,000 1.5894 0.684 0.675 0.684 0.666 0.705 4,553,657 0.6834 -3.05%
2012-02-27 0 1.640 1.630 1.640 1.600 1.640 2,118,000 3,462,372 1.6347 0.705 0.701 0.705 0.688 0.705 4,925,764 0.7029 -1.80%
2012-02-24 0 1.670 1.660 1.670 1.580 1.680 3,882,000 6,434,490 1.6575 0.718 0.714 0.718 0.679 0.722 9,028,242 0.7127 3.09%
2012-02-23 0 1.620 1.600 1.610 1.490 1.640 3,858,000 6,156,340 1.5957 0.697 0.688 0.692 0.641 0.705 8,972,425 0.6861 7.28%
2012-02-22 0 1.510 1.500 1.520 1.410 1.540 2,464,000 3,683,500 1.4949 0.649 0.645 0.654 0.606 0.662 5,730,445 0.6428 5.59%
2012-02-21 0 1.430 1.420 1.440 1.410 1.450 4,374,000 6,206,320 1.4189 0.615 0.611 0.619 0.606 0.623 10,172,470 0.6101 0.00%
2012-02-20 0 1.430 1.430 1.440 1.420 1.460 2,476,000 3,546,060 1.4322 0.615 0.615 0.619 0.611 0.628 5,758,353 0.6158 0.70%
2012-02-17 0 1.420 1.420 1.430 1.400 1.430 1,098,000 1,553,720 1.4150 0.611 0.611 0.615 0.602 0.615 2,553,583 0.6084 0.00%
2012-02-16 0 1.420 1.420 1.430 1.400 1.430 1,262,000 1,790,080 1.4184 0.611 0.611 0.615 0.602 0.615 2,934,992 0.6099 -2.07%
2012-02-15 0 1.450 1.430 1.450 1.430 1.470 446,000 644,340 1.4447 0.623 0.615 0.623 0.615 0.632 1,037,248 0.6212 1.40%
2012-02-14 0 1.430 1.420 1.430 1.330 1.450 1,740,000 2,467,300 1.4180 0.615 0.611 0.615 0.572 0.623 4,046,662 0.6097 0.70%
2012-02-13 0 1.420 1.420 1.440 1.380 1.470 1,262,000 1,784,760 1.4142 0.611 0.611 0.619 0.593 0.632 2,934,992 0.6081 -2.07%
2012-02-10 0 1.450 1.430 1.450 1.410 1.490 4,556,000 6,618,720 1.4527 0.623 0.615 0.623 0.606 0.641 10,595,741 0.6247 2.84%
2012-02-09 0 1.410 1.410 1.420 1.370 1.430 2,032,300 2,867,483 1.4110 0.606 0.606 0.611 0.589 0.615 4,726,454 0.6067 2.17%
2012-02-08 0 1.380 1.370 1.380 1.300 1.420 3,498,000 4,811,860 1.3756 0.593 0.589 0.593 0.559 0.611 8,135,185 0.5915 5.34%
2012-02-07 0 1.310 1.310 1.320 1.270 1.370 2,374,000 3,080,910 1.2978 0.563 0.563 0.568 0.546 0.589 5,521,135 0.5580 -2.96%
2012-02-06 0 1.350 1.330 1.360 1.320 1.360 2,728,000 3,662,840 1.3427 0.580 0.572 0.585 0.568 0.585 6,344,421 0.5773 0.00%
2012-02-03 0 1.350 1.330 1.350 1.220 1.370 10,322,000 13,734,840 1.3306 0.580 0.572 0.580 0.525 0.589 24,005,541 0.5722 8.87%
2012-02-02 0 1.240 1.240 1.250 1.190 1.260 4,368,000 5,392,720 1.2346 0.533 0.533 0.537 0.512 0.542 10,158,516 0.5309 4.20%
2012-02-01 0 1.190 1.180 1.200 1.180 1.240 564,000 681,660 1.2086 0.512 0.507 0.516 0.507 0.533 1,311,677 0.5197 0.85%
2012-01-31 0 1.180 1.180 1.200 1.160 1.220 554,000 656,820 1.1856 0.507 0.507 0.516 0.499 0.525 1,288,420 0.5098 -3.28%
2012-01-30 0 1.220 1.210 1.220 1.180 1.230 1,829,699 2,213,381 1.2097 0.525 0.520 0.525 0.507 0.529 4,255,272 0.5202 -2.40%
2012-01-27 0 1.250 1.230 1.250 1.190 1.290 2,128,000 2,617,080 1.2298 0.537 0.529 0.537 0.512 0.555 4,949,021 0.5288 1.63%
2012-01-26 0 1.230 1.210 1.240 1.130 1.250 2,486,000 2,982,900 1.1999 0.529 0.520 0.533 0.486 0.537 5,781,610 0.5159 7.89%
2012-01-20 0 1.140 1.130 1.150 1.110 1.160 942,000 1,071,610 1.1376 0.490 0.486 0.494 0.477 0.499 2,190,779 0.4891 -0.87%
2012-01-19 0 1.150 1.150 1.160 1.060 1.150 2,446,000 2,748,520 1.1237 0.494 0.494 0.499 0.456 0.494 5,688,583 0.4832 6.48%
2012-01-18 0 1.080 1.070 1.100 1.070 1.120 672,000 731,640 1.0888 0.464 0.460 0.473 0.460 0.482 1,562,849 0.4681 -0.92%
2012-01-17 0 1.090 1.070 1.100 1.030 1.090 610,000 656,540 1.0763 0.469 0.460 0.473 0.443 0.469 1,418,657 0.4628 4.81%
2012-01-16 0 1.040 1.040 1.060 1.030 1.090 498,000 520,760 1.0457 0.447 0.447 0.456 0.443 0.469 1,158,182 0.4496 -0.95%
2012-01-13 0 1.050 1.040 1.050 1.030 1.080 426,000 451,760 1.0605 0.451 0.447 0.451 0.443 0.464 990,734 0.4560 -0.94%
2012-01-12 0 1.060 1.060 1.070 1.030 1.060 438,000 461,760 1.0542 0.456 0.456 0.460 0.443 0.456 1,018,642 0.4533 0.95%
2012-01-11 0 1.050 1.050 1.060 1.040 1.070 312,000 328,360 1.0524 0.451 0.451 0.456 0.447 0.460 725,608 0.4525 0.96%
2012-01-10 0 1.040 1.040 1.050 1.020 1.050 178,000 184,600 1.0371 0.447 0.447 0.451 0.439 0.451 413,969 0.4459 0.97%
2012-01-09 0 1.030 1.030 1.040 1.010 1.130 1,218,000 1,260,340 1.0348 0.443 0.443 0.447 0.434 0.486 2,832,663 0.4449 -2.83%
2012-01-06 0 1.060 1.050 1.070 1.030 1.060 174,000 182,160 1.0469 0.456 0.451 0.460 0.443 0.456 404,666 0.4501 -3.64%
2012-01-05 0 1.100 1.100 1.110 1.080 1.110 1,281,000 1,408,950 1.0999 0.473 0.473 0.477 0.464 0.477 2,979,180 0.4729 1.85%
2012-01-04 0 1.080 1.080 1.090 1.020 1.140 2,962,000 3,233,260 1.0916 0.464 0.464 0.469 0.439 0.490 6,888,627 0.4694 6.93%
2012-01-03 0 1.010 1.000 1.010 0.970 1.020 1,314,000 1,307,638 0.9952 0.434 0.430 0.434 0.417 0.439 3,055,927 0.4279 4.12%
2011-12-30 0 0.970 0.970 0.980 0.970 0.980 1,404,000 1,371,760 0.9770 0.417 0.417 0.421 0.417 0.421 3,265,237 0.4201 0.00%
2011-12-29 0 0.970 0.970 0.990 0.940 0.980 592,000 573,480 0.9687 0.417 0.417 0.426 0.404 0.421 1,376,795 0.4165 2.11%
2011-12-28 0 0.950 0.950 0.960 0.940 0.980 480,000 456,300 0.9506 0.408 0.408 0.413 0.404 0.421 1,116,320 0.4088 -3.06%
2011-12-23 0 0.980 0.970 0.980 0.970 1.020 1,236,000 1,209,940 0.9789 0.421 0.417 0.421 0.417 0.439 2,874,525 0.4209 3.16%
2011-12-22 0 0.950 0.920 0.950 0.920 0.950 650,000 607,360 0.9344 0.408 0.396 0.408 0.396 0.408 1,511,684 0.4018 1.06%
2011-12-21 0 0.940 0.930 0.940 0.910 0.940 774,000 719,140 0.9291 0.404 0.400 0.404 0.391 0.404 1,800,067 0.3995 6.82%
2011-12-20 0 0.880 0.880 0.890 0.880 0.910 2,676,000 2,390,080 0.8932 0.378 0.378 0.383 0.378 0.391 6,223,486 0.3840 -1.12%
2011-12-19 0 0.890 0.880 0.890 0.860 0.900 2,220,000 1,978,500 0.8912 0.383 0.378 0.383 0.370 0.387 5,162,982 0.3832 0.00%
2011-12-16 0 0.890 0.890 0.900 0.850 0.920 1,364,000 1,223,780 0.8972 0.383 0.383 0.387 0.365 0.396 3,172,211 0.3858 0.00%
2011-12-15 0 0.890 0.890 0.910 0.890 0.910 2,424,000 2,178,740 0.8988 0.383 0.383 0.391 0.383 0.391 5,637,418 0.3865 -4.30%
2011-12-14 0 0.930 0.920 0.930 0.910 0.940 1,818,000 1,687,360 0.9281 0.400 0.396 0.400 0.391 0.404 4,228,064 0.3991 0.00%
2011-12-13 0 0.930 0.920 0.930 0.910 0.960 4,232,222 3,931,128 0.9289 0.400 0.396 0.400 0.391 0.413 9,842,741 0.3994 -7.00%
2011-12-12 0 1.000 0.990 1.000 0.980 1.050 3,584,000 3,638,380 1.0152 0.430 0.426 0.430 0.421 0.451 8,335,193 0.4365 -3.85%
2011-12-09 0 1.040 1.040 1.050 1.010 1.050 2,530,762 2,617,628 1.0343 0.447 0.447 0.451 0.434 0.451 5,885,711 0.4447 -0.95%
2011-12-08 0 1.050 1.050 1.070 1.050 1.080 1,462,276 1,552,489 1.0617 0.451 0.451 0.460 0.451 0.464 3,400,768 0.4565 -3.67%
2011-12-07 0 1.090 1.090 1.100 1.040 1.110 212,962 227,696 1.0692 0.469 0.469 0.473 0.447 0.477 495,279 0.4597 3.81%
2011-12-06 0 1.050 1.050 1.060 1.030 1.070 1,394,000 1,472,880 1.0566 0.451 0.451 0.456 0.443 0.460 3,241,981 0.4543 -3.67%
2011-12-05 0 1.090 1.080 1.110 1.080 1.110 528,000 575,800 1.0905 0.469 0.464 0.477 0.464 0.477 1,227,952 0.4689 -0.91%
2011-12-02 0 1.100 1.090 1.100 1.080 1.100 486,000 531,780 1.0942 0.473 0.469 0.473 0.464 0.473 1,130,274 0.4705 0.00%
2011-12-01 0 1.100 1.100 1.110 1.100 1.140 1,134,000 1,253,120 1.1050 0.473 0.473 0.477 0.473 0.490 2,637,307 0.4752 3.77%
2011-11-30 0 1.060 1.070 1.080 1.050 1.110 1,398,000 1,494,320 1.0689 0.456 0.460 0.464 0.451 0.477 3,251,283 0.4596 -2.75%
2011-11-29 0 1.090 1.090 1.100 1.090 1.110 710,000 781,680 1.1010 0.469 0.469 0.473 0.469 0.477 1,651,224 0.4734 0.00%
2011-11-28 0 1.090 1.070 1.100 1.060 1.120 712,000 779,180 1.0944 0.469 0.460 0.473 0.456 0.482 1,655,875 0.4706 1.87%
2011-11-25 0 1.070 1.060 1.070 1.020 1.130 2,286,000 2,498,600 1.0930 0.460 0.456 0.460 0.439 0.486 5,316,476 0.4700 2.88%
2011-11-24 0 1.040 1.040 1.060 1.010 1.060 1,518,000 1,582,400 1.0424 0.447 0.447 0.456 0.434 0.456 3,530,363 0.4482 -4.59%
2011-11-23 0 1.090 1.080 1.090 1.020 1.120 976,000 1,049,900 1.0757 0.469 0.464 0.469 0.439 0.482 2,269,852 0.4625 -1.80%
2011-11-22 0 1.110 1.110 1.130 1.090 1.120 222,000 245,200 1.1045 0.477 0.477 0.486 0.469 0.482 516,298 0.4749 -0.89%
2011-11-21 0 1.120 1.110 1.120 1.110 1.130 802,000 894,980 1.1159 0.482 0.477 0.482 0.477 0.486 1,865,185 0.4798 -0.88%
2011-11-18 0 1.130 1.130 1.150 1.130 1.150 704,000 800,860 1.1376 0.486 0.486 0.494 0.486 0.494 1,637,270 0.4891 -1.74%
2011-11-17 0 1.150 1.150 1.160 1.130 1.170 732,000 843,560 1.1524 0.494 0.494 0.499 0.486 0.503 1,702,389 0.4955 0.00%
2011-11-16 0 1.150 1.160 1.170 1.140 1.200 1,254,000 1,447,180 1.1541 0.494 0.499 0.503 0.490 0.516 2,916,387 0.4962 -2.54%
2011-11-15 0 1.180 1.170 1.180 1.160 1.220 2,842,000 3,351,120 1.1791 0.507 0.503 0.507 0.499 0.525 6,609,547 0.5070 -2.48%
2011-11-14 0 1.210 1.200 1.210 1.140 1.220 2,222,000 2,610,440 1.1748 0.520 0.516 0.520 0.490 0.525 5,167,633 0.5052 4.31%
2011-11-11 0 1.160 1.160 1.170 1.100 1.200 3,114,000 3,530,680 1.1338 0.499 0.499 0.503 0.473 0.516 7,242,129 0.4875 -2.52%
2011-11-10 0 1.190 1.170 1.190 1.170 1.240 2,678,000 3,223,240 1.2036 0.512 0.503 0.512 0.503 0.533 6,228,138 0.5175 -6.30%
2011-11-09 0 1.270 1.270 1.280 1.240 1.280 692,000 872,840 1.2613 0.546 0.546 0.550 0.533 0.550 1,609,362 0.5424 0.00%
2011-11-08 0 1.270 1.260 1.270 1.220 1.290 1,370,000 1,739,360 1.2696 0.546 0.542 0.546 0.525 0.555 3,186,165 0.5459 1.60%
2011-11-07 0 1.250 1.250 1.270 1.240 1.310 828,000 1,039,300 1.2552 0.537 0.537 0.546 0.533 0.563 1,925,653 0.5397 -2.34%
2011-11-04 0 1.280 1.280 1.290 1.270 1.330 1,530,000 1,974,180 1.2903 0.550 0.550 0.555 0.546 0.572 3,558,271 0.5548 2.40%
2011-11-03 0 1.250 1.250 1.260 1.230 1.340 2,278,000 2,898,580 1.2724 0.537 0.537 0.542 0.529 0.576 5,297,871 0.5471 -2.34%
2011-11-02 0 1.280 1.270 1.290 1.200 1.300 2,370,000 2,959,480 1.2487 0.550 0.546 0.555 0.516 0.559 5,511,832 0.5369 0.00%
2011-11-01 0 1.280 1.270 1.290 1.240 1.410 7,520,000 10,120,340 1.3458 0.550 0.546 0.555 0.533 0.606 17,489,020 0.5787 1.59%
2011-10-31 0 1.260 1.250 1.260 1.220 1.280 630,000 783,240 1.2432 0.542 0.537 0.542 0.525 0.550 1,465,171 0.5346 3.28%
2011-10-28 0 1.220 1.210 1.260 1.220 1.380 3,147,000 4,045,920 1.2856 0.525 0.520 0.542 0.525 0.593 7,318,876 0.5528 -8.27%
2011-10-27 0 1.330 1.330 1.340 1.310 1.350 1,938,000 2,569,920 1.3261 0.572 0.572 0.576 0.563 0.580 4,507,144 0.5702 3.91%
2011-10-26 0 1.280 1.280 1.310 1.150 1.310 1,350,000 1,728,720 1.2805 0.550 0.550 0.563 0.494 0.563 3,139,651 0.5506 -1.54%
2011-10-25 0 1.300 1.280 1.310 1.280 1.340 2,670,000 3,489,680 1.3070 0.559 0.550 0.563 0.550 0.576 6,209,532 0.5620 -2.26%
2011-10-24 0 1.330 1.330 1.380 1.330 1.430 2,626,000 3,631,140 1.3828 0.572 0.572 0.593 0.572 0.615 6,107,203 0.5946 -0.75%
2011-10-21 0 1.340 1.340 1.350 1.320 1.390 1,904,000 2,575,840 1.3529 0.576 0.576 0.580 0.568 0.598 4,428,071 0.5817 0.75%
2011-10-20 0 1.330 1.330 1.340 1.300 1.390 2,318,000 3,085,900 1.3313 0.572 0.572 0.576 0.559 0.598 5,390,897 0.5724 -0.75%
2011-10-19 0 1.340 1.340 1.350 1.320 1.430 4,522,137 6,222,015 1.3759 0.576 0.576 0.580 0.568 0.615 10,516,987 0.5916 3.08%
2011-10-18 0 1.300 1.290 1.300 1.290 1.360 4,328,000 5,655,860 1.3068 0.559 0.555 0.559 0.555 0.585 10,065,489 0.5619 -7.80%
2011-10-17 0 1.410 1.400 1.410 1.270 1.450 6,876,000 9,320,620 1.3555 0.606 0.602 0.606 0.546 0.623 15,991,290 0.5829 11.90%
2011-10-14 0 1.260 1.250 1.260 1.220 1.400 11,132,000 14,599,740 1.3115 0.542 0.537 0.542 0.525 0.602 25,889,331 0.5639 4.13%
2011-10-13 0 1.210 1.200 1.220 0.900 1.230 16,526,000 18,622,720 1.1269 0.520 0.516 0.525 0.387 0.529 38,433,982 0.4845 35.96%
2011-10-12 0 0.890 0.890 0.910 0.850 0.930 3,656,000 3,307,086 0.9046 0.383 0.383 0.391 0.365 0.400 8,502,641 0.3889 2.30%
2011-10-11 0 0.870 0.870 0.880 0.850 0.930 2,912,000 2,591,140 0.8898 0.374 0.374 0.378 0.365 0.400 6,772,344 0.3826 3.57%
2011-10-10 0 0.840 0.840 0.860 0.840 0.880 612,000 523,960 0.8561 0.361 0.361 0.370 0.361 0.378 1,423,309 0.3681 -4.55%
2011-10-07 0 0.880 0.880 0.890 0.790 0.890 3,271,000 2,818,100 0.8615 0.378 0.378 0.383 0.340 0.383 7,607,259 0.3704 10.00%
2011-10-06 0 0.800 0.790 0.800 0.780 0.810 3,397,000 2,691,640 0.7924 0.344 0.340 0.344 0.335 0.348 7,900,293 0.3407 5.26%
2011-10-04 0 0.760 0.730 0.760 0.710 0.760 2,206,000 1,626,680 0.7374 0.327 0.314 0.327 0.305 0.327 5,130,423 0.3171 4.11%
2011-10-03 0 0.730 0.700 0.730 0.670 0.730 2,506,000 1,751,320 0.6989 0.314 0.301 0.314 0.288 0.314 5,828,123 0.3005 -3.95%
2011-09-30 0 0.760 0.750 0.770 0.750 0.810 3,115,000 2,425,530 0.7787 0.327 0.322 0.331 0.322 0.348 7,244,454 0.3348 -6.17%
2011-09-28 0 0.810 0.800 0.810 0.740 0.830 6,790,000 5,342,140 0.7868 0.348 0.344 0.348 0.318 0.357 15,791,283 0.3383 10.96%
2011-09-27 0 0.730 0.730 0.740 0.700 0.780 11,175,000 8,086,090 0.7236 0.314 0.314 0.318 0.301 0.335 25,989,335 0.3111 4.29%
2011-09-26 0 0.700 0.700 0.710 0.690 0.830 3,602,000 2,623,320 0.7283 0.301 0.301 0.305 0.297 0.357 8,377,055 0.3132 -13.58%
2011-09-23 0 0.810 0.810 0.820 0.790 0.850 4,437,000 3,608,350 0.8132 0.348 0.348 0.353 0.340 0.365 10,318,987 0.3497 -7.95%
2011-09-22 0 0.880 0.880 0.900 0.850 0.980 3,888,000 3,439,660 0.8847 0.378 0.378 0.387 0.365 0.421 9,042,196 0.3804 -10.20%
2011-09-21 0 0.980 0.980 1.010 0.980 1.140 4,182,000 4,317,100 1.0323 0.421 0.421 0.434 0.421 0.490 9,725,942 0.4439 -13.27%
2011-09-20 0 1.130 1.130 1.140 1.110 1.140 1,634,000 1,832,040 1.1212 0.486 0.486 0.490 0.477 0.490 3,800,141 0.4821 2.73%
2011-09-19 0 1.100 1.100 1.120 1.100 1.200 3,326,000 3,749,960 1.1275 0.473 0.473 0.482 0.473 0.516 7,735,170 0.4848 -9.09%
2011-09-16 0 1.210 1.200 1.210 1.200 1.220 2,862,000 3,461,000 1.2093 0.520 0.516 0.520 0.516 0.525 6,656,061 0.5200 0.00%
2011-09-15 0 1.210 1.210 1.220 1.200 1.310 1,080,000 1,315,040 1.2176 0.520 0.520 0.525 0.516 0.563 2,511,721 0.5236 -3.20%
2011-09-14 0 1.250 1.220 1.250 1.200 1.330 2,018,185 2,543,646 1.2604 0.537 0.525 0.537 0.516 0.572 4,693,627 0.5419 -4.58%
2011-09-12 0 1.310 1.300 1.340 1.290 1.350 2,546,000 3,321,790 1.3047 0.563 0.559 0.576 0.555 0.580 5,921,150 0.5610 -2.96%
2011-09-09 0 1.350 1.350 1.360 1.340 1.360 824,000 1,111,220 1.3486 0.580 0.580 0.585 0.576 0.585 1,916,350 0.5799 0.75%
2011-09-08 0 1.340 1.330 1.340 1.330 1.380 1,130,000 1,514,620 1.3404 0.576 0.572 0.576 0.572 0.593 2,628,004 0.5763 -1.47%
2011-09-07 0 1.360 1.360 1.370 1.330 1.370 456,000 617,120 1.3533 0.585 0.585 0.589 0.572 0.589 1,060,504 0.5819 1.49%
2011-09-06 0 1.340 1.330 1.340 1.320 1.350 992,000 1,320,640 1.3313 0.576 0.572 0.576 0.568 0.580 2,307,062 0.5724 -0.74%
2011-09-05 0 1.350 1.340 1.350 1.320 1.370 4,292,542 5,835,622 1.3595 0.580 0.576 0.580 0.568 0.589 9,983,026 0.5846 -1.46%
2011-09-02 0 1.370 1.350 1.370 1.340 1.390 1,453,711 1,981,004 1.3627 0.589 0.580 0.589 0.576 0.598 3,380,849 0.5859 0.00%
2011-09-01 0 1.370 1.360 1.380 1.360 1.410 3,141,761 4,328,119 1.3776 0.589 0.585 0.593 0.585 0.606 7,306,692 0.5924 1.48%
2011-08-31 0 1.350 1.340 1.350 1.310 1.390 2,546,000 3,470,080 1.3630 0.580 0.576 0.580 0.563 0.598 5,921,150 0.5860 2.27%
2011-08-30 0 1.320 1.310 1.320 1.310 1.400 4,018,252 5,398,161 1.3434 0.568 0.563 0.568 0.563 0.602 9,345,118 0.5776 -0.75%
2011-08-29 0 1.330 1.310 1.330 1.250 1.400 7,482,743 9,744,352 1.3022 0.572 0.563 0.572 0.537 0.602 17,402,373 0.5599 -4.32%
2011-08-26 0 1.390 1.380 1.390 1.370 1.530 5,242,000 7,343,360 1.4009 0.598 0.593 0.598 0.589 0.658 12,191,149 0.6024 -7.95%
2011-08-25 0 1.510 1.510 1.530 1.480 1.560 6,284,000 9,754,580 1.5523 0.649 0.649 0.658 0.636 0.671 14,614,495 0.6675 0.00%
2011-08-24 0 1.510 1.500 1.520 1.510 1.600 946,000 1,465,000 1.5486 0.649 0.645 0.654 0.649 0.688 2,200,082 0.6659 -5.63%
2011-08-23 0 1.600 1.570 1.600 1.540 1.600 531,000 832,690 1.5682 0.688 0.675 0.688 0.662 0.688 1,234,929 0.6743 2.56%
2011-08-22 0 1.560 1.550 1.580 1.520 1.660 1,204,000 1,879,940 1.5614 0.671 0.666 0.679 0.654 0.714 2,800,104 0.6714 -3.70%
2011-08-19 0 1.620 1.610 1.620 1.620 1.670 1,178,000 1,934,980 1.6426 0.697 0.692 0.697 0.697 0.718 2,739,636 0.7063 -5.26%
2011-08-18 0 1.710 1.700 1.720 1.710 1.770 772,000 1,345,120 1.7424 0.735 0.731 0.740 0.735 0.761 1,795,415 0.7492 -2.84%
2011-08-17 0 1.760 1.760 1.770 1.700 1.770 1,306,000 2,278,240 1.7444 0.757 0.757 0.761 0.731 0.761 3,037,322 0.7501 2.33%
2011-08-16 0 1.720 1.710 1.730 1.690 1.740 1,478,000 2,523,660 1.7075 0.740 0.735 0.744 0.727 0.748 3,437,337 0.7342 0.58%
2011-08-15 0 1.710 1.700 1.730 1.680 1.750 1,496,400 2,576,964 1.7221 0.735 0.731 0.744 0.722 0.752 3,480,129 0.7405 1.79%
2011-08-12 0 1.680 1.670 1.680 1.660 1.710 1,274,000 2,140,920 1.6805 0.722 0.718 0.722 0.714 0.735 2,962,900 0.7226 0.60%
2011-08-11 0 1.670 1.670 1.680 1.580 1.680 1,848,000 3,009,080 1.6283 0.718 0.718 0.722 0.679 0.722 4,297,834 0.7001 0.00%
2011-08-10 0 1.670 1.670 1.690 1.660 1.780 2,004,000 3,419,640 1.7064 0.718 0.718 0.727 0.714 0.765 4,660,638 0.7337 0.60%
2011-08-09 0 1.660 1.670 1.700 1.610 1.730 3,934,000 6,572,280 1.6706 0.714 0.718 0.731 0.692 0.744 9,149,176 0.7183 -6.21%
2011-08-08 0 1.770 1.760 1.770 1.690 1.820 4,200,000 7,320,240 1.7429 0.761 0.757 0.761 0.727 0.783 9,767,804 0.7494 -5.35%
2011-08-05 0 1.870 1.850 1.880 1.780 1.870 4,454,000 8,184,040 1.8375 0.804 0.795 0.808 0.765 0.804 10,358,523 0.7901 -3.61%
2011-08-04 0 1.940 1.940 1.950 1.780 1.950 1,726,000 3,207,480 1.8583 0.834 0.834 0.838 0.765 0.838 4,014,102 0.7991 7.18%
2011-08-03 0 1.810 1.810 1.820 1.720 1.860 2,578,000 4,662,940 1.8087 0.778 0.778 0.783 0.740 0.800 5,995,571 0.7777 -4.23%
2011-08-02 0 1.890 1.890 1.900 1.880 2.000 1,509,000 2,923,810 1.9376 0.813 0.813 0.817 0.808 0.860 3,509,432 0.8331 -4.06%
2011-08-01 0 1.970 1.970 1.980 1.950 2.060 1,664,000 3,318,440 1.9943 0.847 0.847 0.851 0.838 0.886 3,869,911 0.8575 -0.51%
2011-07-29 0 1.980 1.980 1.990 1.980 2.020 932,000 1,860,420 1.9962 0.851 0.851 0.856 0.851 0.869 2,167,522 0.8583 -1.49%
2011-07-28 0 2.010 2.000 2.010 1.980 2.030 2,922,000 5,865,940 2.0075 0.864 0.860 0.864 0.851 0.873 6,795,601 0.8632 -1.95%
2011-07-27 0 2.050 2.040 2.050 2.020 2.100 1,955,000 4,020,618 2.0566 0.881 0.877 0.881 0.869 0.903 4,546,680 0.8843 -0.97%
2011-07-26 0 2.070 2.060 2.070 2.060 2.110 1,354,000 2,817,760 2.0811 0.890 0.886 0.890 0.886 0.907 3,148,954 0.8948 -0.48%
2011-07-25 0 2.080 2.070 2.080 2.030 2.160 3,958,000 8,246,620 2.0835 0.894 0.890 0.894 0.873 0.929 9,204,992 0.8959 -2.80%
2011-07-22 0 2.140 2.140 2.150 2.090 2.170 9,666,000 20,659,000 2.1373 0.920 0.920 0.924 0.899 0.933 22,479,903 0.9190 2.39%
2011-07-21 0 2.090 2.080 2.090 1.960 2.100 12,024,030 24,533,580 2.0404 0.899 0.894 0.899 0.843 0.903 27,963,897 0.8773 8.29%
2011-07-20 0 1.930 1.920 1.930 1.800 1.940 2,750,000 5,114,220 1.8597 0.830 0.826 0.830 0.774 0.834 6,395,586 0.7996 10.29%
2011-07-19 0 1.750 1.750 1.770 1.740 1.780 432,000 758,940 1.7568 0.752 0.752 0.761 0.748 0.765 1,004,688 0.7554 -2.23%
2011-07-18 0 1.790 1.780 1.790 1.750 1.820 472,000 840,940 1.7817 0.770 0.765 0.770 0.752 0.783 1,097,715 0.7661 -1.10%
2011-07-15 0 1.810 1.780 1.810 1.780 1.820 352,000 634,480 1.8025 0.778 0.765 0.778 0.765 0.783 818,635 0.7750 -0.55%
2011-07-14 0 1.820 1.810 1.830 1.800 1.840 328,000 594,900 1.8137 0.783 0.778 0.787 0.774 0.791 762,819 0.7799 -1.62%
2011-07-13 0 1.850 1.850 1.860 1.850 1.900 778,000 1,454,820 1.8699 0.795 0.795 0.800 0.795 0.817 1,809,369 0.8040 -0.54%
2011-07-12 0 1.860 1.850 1.860 1.850 1.940 4,245,000 8,041,500 1.8943 0.800 0.795 0.800 0.795 0.834 9,872,459 0.8145 -4.12%
2011-07-11 0 1.940 1.930 1.940 1.900 1.960 1,462,000 2,826,280 1.9332 0.834 0.830 0.834 0.817 0.843 3,400,126 0.8312 -0.51%
2011-07-08 0 1.950 1.950 1.960 1.900 1.970 1,854,000 3,594,580 1.9388 0.838 0.838 0.843 0.817 0.847 4,311,788 0.8337 3.17%
2011-07-07 0 1.890 1.890 1.900 1.890 1.940 402,000 766,940 1.9078 0.813 0.813 0.817 0.813 0.834 934,918 0.8203 -2.58%
2011-07-06 0 1.940 1.920 1.940 1.900 1.980 2,132,000 4,113,840 1.9296 0.834 0.826 0.834 0.817 0.851 4,958,323 0.8297 -2.02%
2011-07-05 0 1.980 1.980 2.000 1.840 2.010 7,404,000 14,436,560 1.9498 0.851 0.851 0.860 0.791 0.864 17,219,243 0.8384 7.61%
2011-07-04 0 1.840 1.840 1.860 1.740 1.880 2,662,000 4,844,948 1.8200 0.791 0.791 0.800 0.748 0.808 6,190,927 0.7826 6.98%
2011-06-30 0 1.720 1.710 1.720 1.700 1.720 1,058,000 1,813,220 1.7138 0.740 0.735 0.740 0.731 0.740 2,460,556 0.7369 1.78%
2011-06-29 0 1.690 1.680 1.710 1.670 1.720 1,108,000 1,872,520 1.6900 0.727 0.722 0.735 0.718 0.740 2,576,840 0.7267 -0.59%
2011-06-28 0 1.700 1.700 1.710 1.700 1.740 1,036,000 1,773,320 1.7117 0.731 0.731 0.735 0.731 0.748 2,409,392 0.7360 0.00%
2011-06-27 0 1.700 1.690 1.710 1.660 1.700 558,000 938,640 1.6822 0.731 0.727 0.735 0.714 0.731 1,297,723 0.7233 0.00%
2011-06-24 0 1.700 1.700 1.710 1.590 1.710 3,084,000 5,153,840 1.6712 0.731 0.731 0.735 0.684 0.735 7,172,359 0.7186 7.59%
2011-06-23 0 1.580 1.570 1.610 1.570 1.610 2,420,781 3,861,786 1.5953 0.679 0.675 0.692 0.675 0.692 5,629,932 0.6859 -3.07%
2011-06-22 0 1.630 1.620 1.640 1.620 1.690 998,000 1,649,780 1.6531 0.701 0.697 0.705 0.697 0.727 2,321,016 0.7108 0.62%
2011-06-21 0 1.620 1.620 1.640 1.590 1.670 1,202,000 1,956,720 1.6279 0.697 0.697 0.705 0.684 0.718 2,795,452 0.7000 2.53%
2011-06-20 0 1.580 1.570 1.580 1.570 1.710 1,702,000 2,763,480 1.6237 0.679 0.675 0.679 0.675 0.735 3,958,286 0.6982 -5.95%
2011-06-17 0 1.680 1.680 1.700 1.660 1.730 1,294,000 2,181,760 1.6861 0.722 0.722 0.731 0.714 0.744 3,009,414 0.7250 -0.59%
2011-06-16 0 1.690 1.680 1.690 1.680 1.730 2,432,000 4,155,060 1.7085 0.727 0.722 0.727 0.722 0.744 5,656,024 0.7346 -4.52%
2011-06-15 0 1.770 1.750 1.760 1.730 1.820 1,768,000 3,119,320 1.7643 0.761 0.752 0.757 0.744 0.783 4,111,780 0.7586 -1.67%
2011-06-14 0 1.800 1.790 1.810 1.790 1.830 1,374,000 2,488,180 1.8109 0.774 0.770 0.778 0.770 0.787 3,195,467 0.7787 -1.64%
2011-06-13 0 1.830 1.820 1.840 1.720 1.830 918,000 1,641,960 1.7886 0.787 0.783 0.791 0.740 0.787 2,134,963 0.7691 3.39%
2011-06-10 0 1.770 1.770 1.800 1.770 1.870 1,038,000 1,859,900 1.7918 0.761 0.761 0.774 0.761 0.804 2,414,043 0.7705 0.00%
2011-06-09 0 1.770 1.760 1.770 1.740 1.820 1,142,000 2,026,820 1.7748 0.761 0.757 0.761 0.748 0.783 2,655,912 0.7631 -1.67%
2011-06-08 0 1.800 1.790 1.800 1.780 1.890 3,576,000 6,457,440 1.8058 0.774 0.770 0.774 0.765 0.813 8,316,587 0.7765 -5.26%
2011-06-07 0 1.900 1.910 1.920 1.880 2.050 1,510,000 2,921,860 1.9350 0.817 0.821 0.826 0.808 0.881 3,511,758 0.8320 -5.47%
2011-06-03 0 2.010 2.000 2.010 2.000 2.070 2,726,000 5,498,080 2.0169 0.864 0.860 0.864 0.860 0.890 6,339,770 0.8672 -1.95%
2011-06-02 0 2.050 2.040 2.050 2.000 2.060 3,124,000 6,372,200 2.0398 0.881 0.877 0.881 0.860 0.886 7,265,385 0.8771 -1.44%
2011-06-01 0 2.080 2.070 2.080 1.890 2.100 5,894,000 11,863,380 2.0128 0.894 0.890 0.894 0.813 0.903 13,707,485 0.8655 7.77%
2011-05-31 0 1.930 1.910 1.920 1.830 1.940 5,738,000 10,889,558 1.8978 0.830 0.821 0.826 0.787 0.834 13,344,681 0.8160 6.04%
2011-05-30 0 1.820 1.810 1.820 1.780 1.840 1,778,000 3,223,900 1.8132 0.783 0.778 0.783 0.765 0.791 4,135,037 0.7797 0.55%
2011-05-27 0 1.810 1.810 1.820 1.750 1.820 3,480,000 6,233,860 1.7913 0.778 0.778 0.783 0.752 0.783 8,093,323 0.7702 3.43%
2011-05-26 0 1.750 1.750 1.760 1.710 1.760 1,644,000 2,857,680 1.7382 0.752 0.752 0.757 0.735 0.757 3,823,397 0.7474 2.34%
2011-05-25 0 1.710 1.710 1.740 1.680 1.780 6,740,000 11,614,500 1.7232 0.735 0.735 0.748 0.722 0.765 15,674,999 0.7410 0.00%
2011-05-24 0 1.710 1.700 1.710 1.690 1.800 7,812,000 13,571,940 1.7373 0.735 0.731 0.735 0.727 0.774 18,168,115 0.7470 -5.52%
2011-05-23 0 1.810 1.790 1.800 1.780 1.880 6,930,000 12,540,620 1.8096 0.778 0.770 0.774 0.765 0.808 16,116,876 0.7781 -3.72%
2011-05-20 0 1.880 1.870 1.880 1.850 2.000 4,138,000 7,898,800 1.9088 0.808 0.804 0.808 0.795 0.860 9,623,612 0.8208 -4.08%
2011-05-19 0 1.960 1.950 1.960 1.950 2.000 2,578,000 5,074,500 1.9684 0.843 0.838 0.843 0.838 0.860 5,995,571 0.8464 -2.00%
2011-05-18 0 2.000 2.000 2.010 2.000 2.040 1,800,000 3,618,740 2.0104 0.860 0.860 0.864 0.860 0.877 4,186,202 0.8644 1.01%
2011-05-17 0 1.980 1.970 1.990 1.970 2.010 3,454,000 6,876,400 1.9909 0.851 0.847 0.856 0.847 0.864 8,032,856 0.8560 -1.98%
2011-05-16 0 2.020 2.000 2.010 2.000 2.070 2,294,000 4,660,520 2.0316 0.869 0.860 0.864 0.860 0.890 5,335,081 0.8736 -2.42%
2011-05-13 0 2.070 2.060 2.080 2.060 2.090 1,686,000 3,498,548 2.0751 0.890 0.886 0.894 0.886 0.899 3,921,076 0.8922 -0.96%
2011-05-12 0 2.090 2.090 2.100 2.090 2.110 1,346,000 2,820,140 2.0952 0.899 0.899 0.903 0.899 0.907 3,130,349 0.9009 -0.95%
2011-05-11 0 2.110 2.110 2.120 2.070 2.150 3,882,000 8,212,800 2.1156 0.907 0.907 0.912 0.890 0.924 9,028,242 0.9097 0.96%
2011-05-09 0 2.090 2.080 2.090 2.060 2.100 2,374,000 4,944,100 2.0826 0.899 0.894 0.899 0.886 0.903 5,521,135 0.8955 -0.48%
2011-05-06 0 2.100 2.100 2.110 2.090 2.140 1,782,000 3,759,280 2.1096 0.903 0.903 0.907 0.899 0.920 4,144,340 0.9071 -1.87%
2011-05-05 0 2.140 2.130 2.140 2.070 2.180 3,686,000 7,809,620 2.1187 0.920 0.916 0.920 0.890 0.937 8,572,411 0.9110 3.38%
2011-05-04 0 2.070 2.070 2.080 2.060 2.160 2,742,000 5,748,260 2.0964 0.890 0.890 0.894 0.886 0.929 6,376,980 0.9014 -4.17%
2011-05-03 0 2.160 2.150 2.170 2.160 2.220 2,196,000 4,796,860 2.1844 0.929 0.924 0.933 0.929 0.955 5,107,166 0.9392 -2.26%
2011-04-29 0 2.210 2.210 2.220 2.210 2.300 2,571,998 5,741,635 2.2324 0.950 0.950 0.955 0.950 0.989 5,981,612 0.9599 -1.78%
2011-04-28 0 2.250 2.240 2.250 2.230 2.300 2,984,000 6,719,660 2.2519 0.967 0.963 0.967 0.959 0.989 6,939,792 0.9683 0.90%
2011-04-27 0 2.230 2.230 2.250 2.230 2.300 3,294,000 7,515,740 2.2816 0.959 0.959 0.967 0.959 0.989 7,660,749 0.9811 -2.19%
2011-04-26 0 2.280 2.270 2.290 2.270 2.340 3,372,000 7,748,400 2.2979 0.980 0.976 0.985 0.976 1.006 7,842,151 0.9880 -0.87%
2011-04-21 0 2.300 2.280 2.300 2.280 2.350 6,112,000 14,145,680 2.3144 0.989 0.980 0.989 0.980 1.010 14,214,480 0.9952 0.44%
2011-04-20 0 2.290 2.280 2.290 2.260 2.320 4,100,000 9,383,400 2.2886 0.985 0.980 0.985 0.972 0.998 9,535,237 0.9841 0.88%
2011-04-19 0 2.270 2.270 2.280 2.250 2.310 2,794,000 6,352,660 2.2737 0.976 0.976 0.980 0.967 0.993 6,497,915 0.9776 -2.58%
2011-04-18 0 2.330 2.310 2.330 2.300 2.410 5,382,000 12,666,540 2.3535 1.002 0.993 1.002 0.989 1.036 12,516,743 1.0120 -1.27%
2011-04-15 0 2.360 2.350 2.360 2.300 2.380 4,294,000 10,065,180 2.3440 1.015 1.010 1.015 0.989 1.023 9,986,417 1.0079 1.72%
2011-04-14 0 2.320 2.320 2.330 2.260 2.360 3,782,000 8,796,160 2.3258 0.998 0.998 1.002 0.972 1.015 8,795,675 1.0001 2.65%
2011-04-13 0 2.260 2.260 2.290 2.230 2.300 1,824,000 4,142,820 2.2713 0.972 0.972 0.985 0.959 0.989 4,242,018 0.9766 0.00%
2011-04-12 0 2.260 2.250 2.270 2.230 2.280 2,744,000 6,190,080 2.2559 0.972 0.967 0.976 0.959 0.980 6,381,632 0.9700 -0.88%
2011-04-11 0 2.280 2.270 2.280 2.200 2.320 5,640,000 12,875,740 2.2829 0.980 0.976 0.980 0.946 0.998 13,116,765 0.9816 2.70%
2011-04-08 0 2.220 2.220 2.230 2.200 2.310 9,886,000 22,301,340 2.2559 0.955 0.955 0.959 0.946 0.993 22,991,550 0.9700 -3.90%
2011-04-07 0 2.310 2.310 2.330 2.300 2.380 3,920,000 9,112,494 2.3246 0.993 0.993 1.002 0.989 1.023 9,116,617 0.9995 -1.70%
2011-04-06 0 2.350 2.340 2.350 2.340 2.390 1,754,000 4,121,060 2.3495 1.010 1.006 1.010 1.006 1.028 4,079,221 1.0103 -0.42%
2011-04-04 0 2.360 2.350 2.360 2.310 2.370 2,466,000 5,787,520 2.3469 1.015 1.010 1.015 0.993 1.019 5,735,096 1.0091 1.72%
2011-04-01 0 2.320 2.320 2.330 2.300 2.330 2,786,000 6,459,460 2.3185 0.998 0.998 1.002 0.989 1.002 6,479,310 0.9969 -0.43%
2011-03-31 0 2.330 2.330 2.340 2.300 2.380 4,594,000 10,678,520 2.3244 1.002 1.002 1.006 0.989 1.023 10,684,117 0.9995 -1.69%
2011-03-30 0 2.370 2.360 2.370 2.360 2.410 1,522,000 3,622,780 2.3803 1.019 1.015 1.019 1.015 1.036 3,539,666 1.0235 -0.42%
2011-03-29 0 2.380 2.380 2.390 2.360 2.420 2,848,000 6,784,280 2.3821 1.023 1.023 1.028 1.015 1.041 6,623,501 1.0243 -0.42%
2011-03-28 0 2.390 2.390 2.400 2.370 2.460 3,844,000 9,291,280 2.4171 1.028 1.028 1.032 1.019 1.058 8,939,866 1.0393 -0.42%
2011-03-25 0 2.400 2.360 2.400 2.360 2.420 6,680,000 15,957,080 2.3888 1.032 1.015 1.032 1.015 1.041 15,535,459 1.0271 0.42%
2011-03-24 0 2.390 2.380 2.400 2.360 2.410 7,799,998 18,653,155 2.3914 1.028 1.023 1.032 1.015 1.036 18,140,202 1.0283 1.70%
2011-03-23 0 2.350 2.340 2.350 2.300 2.420 11,214,002 26,373,725 2.3519 1.010 1.006 1.010 0.989 1.041 26,080,041 1.0113 -4.47%
2011-03-22 0 2.460 2.450 2.460 2.450 2.550 4,108,000 10,232,992 2.4910 1.058 1.053 1.058 1.053 1.096 9,553,842 1.0711 -2.38%
2011-03-21 0 2.520 2.520 2.530 2.390 2.520 2,098,000 5,235,300 2.4954 1.084 1.084 1.088 1.028 1.084 4,879,251 1.0730 5.44%
2011-03-18 0 2.390 2.390 2.400 2.360 2.440 2,432,002 5,847,165 2.4043 1.028 1.028 1.032 1.015 1.049 5,656,028 1.0338 2.14%
2011-03-17 0 2.340 2.340 2.350 2.340 2.430 4,422,000 10,488,320 2.3718 1.006 1.006 1.010 1.006 1.045 10,284,102 1.0199 -4.88%
2011-03-16 0 2.460 2.460 2.480 2.450 2.510 3,194,000 7,878,620 2.4667 1.058 1.058 1.066 1.053 1.079 7,428,182 1.0606 -0.40%
2011-03-15 0 2.470 2.470 2.480 2.380 2.540 4,100,000 10,019,760 2.4438 1.062 1.062 1.066 1.023 1.092 9,535,237 1.0508 -2.76%
2011-03-14 0 2.540 2.530 2.560 2.490 2.570 1,776,000 4,497,460 2.5324 1.092 1.088 1.101 1.071 1.105 4,130,386 1.0889 -1.17%
2011-03-11 0 2.570 2.560 2.570 2.510 2.650 5,118,000 13,178,060 2.5748 1.105 1.101 1.105 1.079 1.139 11,902,767 1.1071 -2.28%
2011-03-10 0 2.630 2.620 2.630 2.600 2.660 2,544,000 6,694,700 2.6316 1.131 1.127 1.131 1.118 1.144 5,916,498 1.1315 -1.13%
2011-03-09 0 2.660 2.660 2.670 2.650 2.710 2,798,000 7,490,500 2.6771 1.144 1.144 1.148 1.139 1.165 6,507,218 1.1511 0.38%
2011-03-08 0 2.650 2.650 2.680 2.590 2.700 3,374,000 8,934,020 2.6479 1.139 1.139 1.152 1.114 1.161 7,846,802 1.1386 0.00%
2011-03-07 0 2.650 2.650 2.660 2.620 2.690 2,378,000 6,310,960 2.6539 1.139 1.139 1.144 1.127 1.157 5,530,437 1.1411 -1.85%
2011-03-04 0 2.700 2.690 2.700 2.680 2.770 8,071,000 22,036,290 2.7303 1.161 1.157 1.161 1.152 1.191 18,770,463 1.1740 1.12%
2011-03-03 0 2.670 2.660 2.670 2.580 2.740 10,082,000 27,115,540 2.6895 1.148 1.144 1.148 1.109 1.178 23,447,380 1.1564 3.49%
2011-03-02 0 2.580 2.580 2.590 2.540 2.600 2,892,000 7,476,740 2.5853 1.109 1.109 1.114 1.092 1.118 6,725,831 1.1116 -1.15%
2011-03-01 0 2.610 2.600 2.610 2.550 2.620 4,680,000 12,102,012 2.5859 1.122 1.118 1.122 1.096 1.127 10,884,124 1.1119 2.35%
2011-02-28 0 2.550 2.540 2.550 2.510 2.610 6,554,000 16,826,280 2.5673 1.096 1.092 1.096 1.079 1.122 15,242,425 1.1039 4.51%
2011-02-25 0 2.440 2.450 2.470 2.310 2.460 3,112,000 7,530,720 2.4199 1.049 1.053 1.062 0.993 1.058 7,237,477 1.0405 5.17%
2011-02-24 0 2.320 2.320 2.340 2.300 2.480 3,226,000 7,643,520 2.3693 0.998 0.998 1.006 0.989 1.066 7,502,604 1.0188 -5.31%
2011-02-23 0 2.450 2.440 2.450 2.400 2.510 2,486,000 6,120,700 2.4621 1.053 1.049 1.053 1.032 1.079 5,781,610 1.0586 0.41%
2011-02-22 0 2.440 2.440 2.460 2.430 2.540 2,850,000 7,020,360 2.4633 1.049 1.049 1.058 1.045 1.092 6,628,153 1.0592 -4.69%
2011-02-21 0 2.560 2.550 2.560 2.530 2.580 3,320,600 8,471,810 2.5513 1.101 1.096 1.101 1.088 1.109 7,722,612 1.0970 -0.78%
2011-02-18 0 2.580 2.580 2.590 2.550 2.620 4,646,000 11,979,840 2.5785 1.109 1.109 1.114 1.096 1.127 10,805,052 1.1087 -1.90%
2011-02-17 0 2.630 2.630 2.640 2.570 2.680 4,138,000 10,856,900 2.6237 1.131 1.131 1.135 1.105 1.152 9,623,612 1.1282 -1.87%
2011-02-16 0 2.680 2.680 2.690 2.650 2.720 2,009,534 5,385,557 2.6800 1.152 1.152 1.157 1.139 1.170 4,673,508 1.1524 -1.11%
2011-02-15 0 2.710 2.700 2.710 2.670 2.790 3,582,000 9,759,596 2.7246 1.165 1.161 1.165 1.148 1.200 8,330,541 1.1715 1.50%
2011-02-14 0 2.670 2.660 2.680 2.630 2.750 5,958,000 15,933,660 2.6743 1.148 1.144 1.152 1.131 1.182 13,856,327 1.1499 1.91%
2011-02-11 0 2.620 2.620 2.630 2.550 2.690 7,186,000 18,779,700 2.6134 1.127 1.127 1.131 1.096 1.157 16,712,247 1.1237 -2.24%
2011-02-10 0 2.680 2.660 2.670 2.640 2.780 8,290,000 22,338,480 2.6946 1.152 1.144 1.148 1.135 1.195 19,279,784 1.1586 -2.55%
2011-02-09 0 2.750 2.750 2.760 2.750 2.840 7,594,000 21,218,840 2.7942 1.182 1.182 1.187 1.182 1.221 17,661,120 1.2014 0.00%
2011-02-08 0 2.750 2.750 2.760 2.700 2.930 12,748,000 35,985,608 2.8228 1.182 1.182 1.187 1.161 1.260 29,647,610 1.2138 -5.17%
2011-02-07 0 2.900 2.900 2.910 2.890 3.030 14,794,000 43,490,118 2.9397 1.247 1.247 1.251 1.243 1.303 34,405,926 1.2640 0.35%
2011-02-02 0 2.890 2.880 2.890 2.840 2.900 3,424,000 9,824,180 2.8692 1.243 1.238 1.243 1.221 1.247 7,963,086 1.2337 0.00%
2011-02-01 0 2.890 2.880 2.890 2.810 2.950 6,870,000 19,882,200 2.8941 1.243 1.238 1.243 1.208 1.268 15,977,336 1.2444 1.76%
2011-01-31 0 2.840 2.840 2.850 2.660 2.850 5,642,000 15,558,700 2.7577 1.221 1.221 1.225 1.144 1.225 13,121,416 1.1857 5.19%
2011-01-28 0 2.700 2.680 2.700 2.680 2.760 2,861,200 7,785,924 2.7212 1.161 1.152 1.161 1.152 1.187 6,654,200 1.1701 0.00%
2011-01-27 0 2.700 2.690 2.710 2.590 2.710 2,976,000 7,830,120 2.6311 1.161 1.157 1.165 1.114 1.165 6,921,187 1.1313 1.50%
2011-01-26 0 2.660 2.650 2.670 2.560 2.750 5,168,000 13,702,386 2.6514 1.144 1.139 1.148 1.101 1.182 12,019,050 1.1401 -2.92%
2011-01-25 0 2.740 2.750 2.760 2.680 2.840 5,300,000 14,489,314 2.7338 1.178 1.182 1.187 1.152 1.221 12,326,038 1.1755 -1.79%
2011-01-24 0 2.790 2.780 2.790 2.650 2.870 15,471,540 43,312,606 2.7995 1.200 1.195 1.200 1.139 1.234 35,981,659 1.2037 3.33%
2011-01-21 0 2.700 2.700 2.720 2.560 2.750 5,486,000 14,678,560 2.6756 1.161 1.161 1.170 1.101 1.182 12,758,612 1.1505 4.25%
2011-01-20 0 2.590 2.590 2.600 2.570 2.640 5,004,000 13,000,060 2.5979 1.114 1.114 1.118 1.105 1.135 11,637,641 1.1171 0.00%
2011-01-19 0 2.590 2.590 2.600 2.550 2.600 1,876,000 4,818,720 2.5686 1.114 1.114 1.118 1.096 1.118 4,362,952 1.1045 2.37%
2011-01-18 0 2.530 2.520 2.530 2.490 2.560 3,660,000 9,216,672 2.5182 1.088 1.084 1.088 1.071 1.101 8,511,943 1.0828 -1.17%
2011-01-17 0 2.560 2.550 2.560 2.540 2.680 5,154,000 13,306,700 2.5818 1.101 1.096 1.101 1.092 1.152 11,986,491 1.1101 -4.48%
2011-01-14 0 2.680 2.680 2.710 2.680 2.800 5,586,000 15,166,280 2.7151 1.152 1.152 1.165 1.152 1.204 12,991,179 1.1674 -2.90%
2011-01-13 0 2.760 2.770 2.780 2.610 2.780 20,872,000 56,186,252 2.6919 1.187 1.191 1.195 1.122 1.195 48,541,334 1.1575 6.98%
2011-01-12 0 2.580 2.570 2.590 2.490 2.620 17,054,781 43,804,333 2.5684 1.109 1.105 1.114 1.071 1.127 39,663,751 1.1044 3.20%
2011-01-11 0 2.500 2.500 2.510 2.370 2.550 18,214,000 45,272,254 2.4856 1.075 1.075 1.079 1.019 1.096 42,359,709 1.0688 4.60%
2011-01-10 0 2.390 2.390 2.400 2.290 2.400 3,661,000 8,619,360 2.3544 1.028 1.028 1.032 0.985 1.032 8,514,269 1.0123 3.02%
2011-01-07 0 2.320 2.320 2.330 2.290 2.340 3,758,000 8,672,880 2.3078 0.998 0.998 1.002 0.985 1.006 8,739,859 0.9923 -0.85%
2011-01-06 0 2.340 2.310 2.340 2.290 2.360 3,222,000 7,451,900 2.3128 1.006 0.993 1.006 0.985 1.015 7,493,301 0.9945 -0.43%
2011-01-05 0 2.350 2.340 2.350 2.300 2.370 2,002,000 4,649,540 2.3224 1.010 1.006 1.010 0.989 1.019 4,655,986 0.9986 0.00%
2011-01-04 0 2.350 2.350 2.360 2.340 2.370 1,290,000 3,031,880 2.3503 1.010 1.010 1.015 1.006 1.019 3,000,111 1.0106 0.86%
2011-01-03 0 2.330 2.330 2.340 2.310 2.370 2,232,000 5,216,660 2.3372 1.002 1.002 1.006 0.993 1.019 5,190,890 1.0050 1.75%
2010-12-31 0 2.290 2.270 2.280 2.260 2.320 1,958,000 4,464,000 2.2799 0.985 0.976 0.980 0.972 0.998 4,553,657 0.9803 -0.43%
2010-12-30 0 2.300 2.290 2.320 2.300 2.360 2,224,000 5,135,840 2.3093 0.989 0.985 0.998 0.989 1.015 5,172,285 0.9930 -2.54%
2010-12-29 0 2.360 2.360 2.370 2.250 2.360 2,948,000 6,773,510 2.2977 1.015 1.015 1.019 0.967 1.015 6,856,068 0.9880 4.42%
2010-12-28 0 2.260 2.260 2.270 2.260 2.380 3,832,000 8,735,980 2.2797 0.972 0.972 0.976 0.972 1.023 8,911,958 0.9803 -4.24%
2010-12-24 0 2.360 2.360 2.380 2.340 2.420 2,108,000 4,998,260 2.3711 1.015 1.015 1.023 1.006 1.041 4,902,507 1.0195 -3.67%
2010-12-23 0 2.450 2.440 2.450 2.440 2.510 2,284,000 5,637,500 2.4683 1.053 1.049 1.053 1.049 1.079 5,311,825 1.0613 -2.00%
2010-12-22 0 2.500 2.490 2.500 2.430 2.500 4,629,000 11,438,350 2.4710 1.075 1.071 1.075 1.045 1.075 10,765,515 1.0625 2.88%
2010-12-21 0 2.430 2.430 2.440 2.410 2.490 3,550,000 8,662,340 2.4401 1.045 1.045 1.049 1.036 1.071 8,256,120 1.0492 0.83%
2010-12-20 0 2.410 2.410 2.420 2.400 2.560 10,118,000 24,709,840 2.4422 1.036 1.036 1.041 1.032 1.101 23,531,104 1.0501 -5.86%
2010-12-17 0 2.560 2.550 2.560 2.500 2.630 14,506,000 37,213,960 2.5654 1.101 1.096 1.101 1.075 1.131 33,736,134 1.1031 4.49%
2010-12-16 0 2.450 2.450 2.460 2.360 2.530 22,490,000 54,992,060 2.4452 1.053 1.053 1.058 1.015 1.088 52,304,264 1.0514 4.70%
2010-12-15 0 2.340 2.330 2.340 2.300 2.400 5,140,000 12,090,360 2.3522 1.006 1.002 1.006 0.989 1.032 11,953,931 1.0114 0.86%
2010-12-14 0 2.320 2.300 2.320 2.290 2.400 2,996,000 7,034,620 2.3480 0.998 0.989 0.998 0.985 1.032 6,967,700 1.0096 -2.52%
2010-12-13 0 2.380 2.370 2.380 2.310 2.440 8,132,000 19,388,260 2.3842 1.023 1.019 1.023 0.993 1.049 18,912,329 1.0252 3.93%
2010-12-10 0 2.290 2.290 2.300 2.260 2.310 2,496,000 5,713,560 2.2891 0.985 0.985 0.989 0.972 0.993 5,804,866 0.9843 -0.87%
2010-12-09 0 2.310 2.300 2.320 2.260 2.360 4,184,000 9,662,620 2.3094 0.993 0.989 0.998 0.972 1.015 9,730,593 0.9930 -0.86%
2010-12-08 0 2.330 2.330 2.340 2.290 2.400 6,266,000 14,675,180 2.3420 1.002 1.002 1.006 0.985 1.032 14,572,633 1.0070 0.87%
2010-12-07 0 2.310 2.300 2.310 2.220 2.390 16,352,000 37,646,980 2.3023 0.993 0.989 0.993 0.955 1.028 38,029,316 0.9899 0.87%
2010-12-06 0 2.290 2.280 2.290 2.270 2.490 9,904,000 23,483,160 2.3711 0.985 0.980 0.985 0.976 1.071 23,033,412 1.0195 -6.15%
2010-12-03 0 2.440 2.440 2.450 2.360 2.520 15,634,534 38,294,476 2.4494 1.049 1.049 1.053 1.015 1.084 36,360,729 1.0532 0.00%
2010-12-02 0 2.440 2.450 2.470 2.340 2.560 52,140,500 127,958,890 2.4541 1.049 1.053 1.062 1.006 1.101 121,261,470 1.0552 9.91%
2010-12-01 0 2.220 2.220 2.230 2.120 2.270 19,344,000 42,683,940 2.2066 0.955 0.955 0.959 0.912 0.976 44,987,714 0.9488 5.21%
2010-11-30 0 2.110 2.130 2.140 1.950 2.420 35,618,000 78,836,352 2.2134 0.907 0.916 0.920 0.838 1.041 82,835,628 0.9517 8.76%
2010-11-29 0 1.940 1.940 1.960 1.930 1.980 786,000 1,525,300 1.9406 0.834 0.834 0.843 0.830 0.851 1,827,975 0.8344 -1.52%
2010-11-26 0 1.970 1.950 1.970 1.960 1.970 382,000 749,400 1.9618 0.847 0.838 0.847 0.843 0.847 888,405 0.8435 -0.51%
2010-11-25 0 1.980 1.980 1.990 1.930 2.000 712,000 1,405,940 1.9746 0.851 0.851 0.856 0.830 0.860 1,655,875 0.8491 2.59%
2010-11-24 0 1.930 1.930 1.950 1.920 1.950 646,000 1,250,100 1.9351 0.830 0.830 0.838 0.826 0.838 1,502,381 0.8321 0.00%
2010-11-23 0 1.930 1.920 1.930 1.920 1.950 352,000 677,220 1.9239 0.830 0.826 0.830 0.826 0.838 818,635 0.8273 -1.53%
2010-11-22 0 1.960 1.950 1.960 1.900 1.960 392,000 760,580 1.9403 0.843 0.838 0.843 0.817 0.843 911,662 0.8343 1.03%
2010-11-19 0 1.940 1.940 1.960 1.930 1.950 722,000 1,400,400 1.9396 0.834 0.834 0.843 0.830 0.838 1,679,132 0.8340 0.52%
2010-11-18 0 1.930 1.930 1.960 1.930 1.980 3,510,000 6,846,380 1.9505 0.830 0.830 0.843 0.830 0.851 8,163,093 0.8387 0.52%
2010-11-17 0 1.920 1.920 1.940 1.910 2.000 1,984,000 3,853,080 1.9421 0.826 0.826 0.834 0.821 0.860 4,614,124 0.8351 -4.00%
2010-11-16 0 2.000 1.980 2.000 1.980 2.030 4,268,000 8,553,390 2.0041 0.860 0.851 0.860 0.851 0.873 9,925,949 0.8617 -0.50%
2010-11-15 0 2.010 2.010 2.020 2.000 2.020 2,522,000 5,069,228 2.0100 0.864 0.864 0.869 0.860 0.869 5,865,334 0.8643 -0.50%
2010-11-12 0 2.020 2.010 2.020 2.000 2.040 5,012,000 10,121,344 2.0194 0.869 0.864 0.869 0.860 0.877 11,656,246 0.8683 0.50%
2010-11-11 0 2.010 2.010 2.020 2.000 2.020 4,996,000 10,033,998 2.0084 0.864 0.864 0.869 0.860 0.869 11,619,035 0.8636 1.01%
2010-11-10 0 1.990 1.970 1.990 1.980 2.080 6,372,000 12,817,160 2.0115 0.856 0.847 0.856 0.851 0.894 14,819,154 0.8649 -3.40%
2010-11-09 0 2.060 2.060 2.080 2.010 2.090 7,976,000 16,447,400 2.0621 0.886 0.886 0.894 0.864 0.899 18,549,525 0.8867 2.49%
2010-11-08 0 2.010 2.010 2.020 1.990 2.040 3,022,000 6,085,860 2.0139 0.864 0.864 0.869 0.856 0.877 7,028,167 0.8659 -1.47%
2010-11-05 0 2.040 2.020 2.040 2.000 2.060 2,800,375 5,671,683 2.0253 0.877 0.869 0.877 0.860 0.886 6,512,741 0.8709 0.49%
2010-11-04 0 2.030 2.030 2.050 2.020 2.060 3,528,600 7,188,140 2.0371 0.873 0.873 0.881 0.869 0.886 8,206,351 0.8759 -0.49%
2010-11-03 0 2.040 2.040 2.050 2.010 2.070 3,634,800 7,391,180 2.0334 0.877 0.877 0.881 0.864 0.890 8,453,336 0.8744 0.49%
2010-11-02 0 2.030 2.030 2.040 1.990 2.080 3,170,000 6,474,260 2.0424 0.873 0.873 0.877 0.856 0.894 7,372,366 0.8782 -1.46%
2010-11-01 0 2.060 2.060 2.070 1.980 2.080 6,020,000 12,246,658 2.0343 0.886 0.886 0.890 0.851 0.894 14,000,519 0.8747 4.04%
2010-10-29 0 1.980 1.980 2.000 1.960 2.040 4,844,000 9,647,448 1.9916 0.851 0.851 0.860 0.843 0.877 11,265,534 0.8564 -1.49%
2010-10-28 0 2.010 2.010 2.030 1.990 2.030 3,546,000 7,121,800 2.0084 0.864 0.864 0.873 0.856 0.873 8,246,817 0.8636 -0.99%
2010-10-27 0 2.030 2.020 2.040 2.010 2.050 4,244,000 8,603,020 2.0271 0.873 0.869 0.877 0.864 0.881 9,870,133 0.8716 -0.98%
2010-10-26 0 2.050 2.040 2.050 2.020 2.050 2,064,000 4,197,652 2.0337 0.881 0.877 0.881 0.869 0.881 4,800,178 0.8745 0.00%
2010-10-25 0 2.050 2.040 2.070 2.000 2.100 6,772,000 13,860,280 2.0467 0.881 0.877 0.890 0.860 0.903 15,749,421 0.8801 2.50%
2010-10-22 0 2.000 1.990 2.000 1.920 2.030 8,042,000 15,978,640 1.9869 0.860 0.856 0.860 0.826 0.873 18,703,019 0.8543 3.09%
2010-10-21 0 1.940 1.920 1.940 1.910 2.000 4,694,000 9,141,380 1.9475 0.834 0.826 0.834 0.821 0.860 10,916,684 0.8374 -1.02%
2010-10-20 0 1.960 1.960 1.970 1.930 1.980 3,226,000 6,291,160 1.9501 0.843 0.843 0.847 0.830 0.851 7,502,604 0.8385 -1.01%
2010-10-19 0 1.980 1.980 1.990 1.940 2.010 9,360,900 18,483,206 1.9745 0.851 0.851 0.856 0.834 0.864 21,770,342 0.8490 0.00%
2010-10-18 0 1.980 1.970 1.990 1.960 2.000 4,104,000 8,110,100 1.9761 0.851 0.847 0.856 0.843 0.860 9,544,540 0.8497 -0.50%
2010-10-15 0 1.990 1.980 2.000 1.980 2.020 3,360,000 6,691,420 1.9915 0.856 0.851 0.860 0.851 0.869 7,814,243 0.8563 -0.50%
2010-10-14 0 2.000 1.990 2.000 1.980 2.030 5,596,000 11,205,400 2.0024 0.860 0.856 0.860 0.851 0.873 13,014,436 0.8610 1.01%
2010-10-13 0 1.980 1.970 1.980 1.920 2.010 9,196,000 18,232,900 1.9827 0.851 0.847 0.851 0.826 0.864 21,386,839 0.8525 5.88%
2010-10-12 0 1.870 1.870 1.880 1.830 1.950 6,710,000 12,499,440 1.8628 0.804 0.804 0.808 0.787 0.838 15,605,229 0.8010 -3.61%
2010-10-11 0 1.940 1.940 1.950 1.890 2.050 5,872,000 11,286,420 1.9221 0.834 0.834 0.838 0.813 0.881 13,656,320 0.8265 -3.00%
2010-10-08 0 2.000 1.990 2.000 1.980 2.070 5,164,000 10,399,560 2.0139 0.860 0.856 0.860 0.851 0.890 12,009,747 0.8659 -3.38%
2010-10-07 0 2.070 2.070 2.080 2.050 2.090 2,182,000 4,507,280 2.0657 0.890 0.890 0.894 0.881 0.899 5,074,607 0.8882 1.47%
2010-10-06 0 2.040 2.030 2.040 2.020 2.170 9,354,000 19,179,440 2.0504 0.877 0.873 0.877 0.869 0.933 21,754,294 0.8816 -4.23%
2010-10-05 0 2.130 2.120 2.130 2.090 2.200 12,478,000 26,832,446 2.1504 0.916 0.912 0.916 0.899 0.946 29,019,680 0.9246 0.95%
2010-10-04 0 2.110 2.100 2.110 2.010 2.130 10,864,000 22,761,290 2.0951 0.907 0.903 0.907 0.864 0.916 25,266,052 0.9009 1.93%
2010-09-30 0 2.070 2.070 2.090 2.050 2.110 4,798,000 9,912,820 2.0660 0.890 0.890 0.899 0.881 0.907 11,158,553 0.8884 0.49%
2010-09-29 0 2.060 2.060 2.070 2.050 2.140 2,230,000 4,613,160 2.0687 0.886 0.886 0.890 0.881 0.920 5,186,239 0.8895 -1.90%
2010-09-28 0 2.100 2.100 2.110 2.080 2.140 1,464,000 3,080,240 2.1040 0.903 0.903 0.907 0.894 0.920 3,404,777 0.9047 -1.87%
2010-09-27 0 2.140 2.130 2.140 2.110 2.190 2,040,000 4,372,860 2.1436 0.920 0.916 0.920 0.907 0.942 4,744,362 0.9217 -0.93%
2010-09-24 0 2.160 2.150 2.160 2.110 2.170 4,666,000 10,049,280 2.1537 0.929 0.924 0.929 0.907 0.933 10,851,565 0.9261 3.35%
2010-09-22 0 2.090 2.080 2.090 2.000 2.110 2,528,000 5,266,040 2.0831 0.899 0.894 0.899 0.860 0.907 5,879,288 0.8957 4.50%
2010-09-21 0 2.000 1.990 2.000 1.990 2.040 5,508,000 11,035,400 2.0035 0.860 0.856 0.860 0.856 0.877 12,809,777 0.8615 -1.48%
2010-09-20 0 2.030 2.020 2.030 2.000 2.090 5,112,000 10,371,940 2.0289 0.873 0.869 0.873 0.860 0.899 11,888,813 0.8724 -2.40%
2010-09-17 0 2.080 2.070 2.080 2.070 2.130 2,484,000 5,199,200 2.0931 0.894 0.890 0.894 0.890 0.916 5,776,958 0.9000 -1.89%
2010-09-16 0 2.120 2.120 2.130 2.100 2.160 2,574,000 5,450,960 2.1177 0.912 0.912 0.916 0.903 0.929 5,986,268 0.9106 -0.93%
2010-09-15 0 2.140 2.130 2.140 2.060 2.180 9,402,000 20,098,780 2.1377 0.920 0.916 0.920 0.886 0.937 21,865,927 0.9192 0.94%
2010-09-14 0 2.120 2.120 2.130 2.020 2.360 29,584,000 62,425,760 2.1101 0.912 0.912 0.916 0.869 1.015 68,802,549 0.9073 -11.30%
2010-09-13 0 2.390 2.390 2.430 2.340 2.440 3,588,000 8,590,220 2.3942 1.028 1.028 1.045 1.006 1.049 8,344,495 1.0294 0.00%
2010-09-10 0 2.390 2.370 2.390 2.340 2.450 2,002,000 4,757,300 2.3763 1.028 1.019 1.028 1.006 1.053 4,655,986 1.0218 -0.83%
2010-09-09 0 2.410 2.390 2.400 2.370 2.570 6,764,000 16,680,260 2.4660 1.036 1.028 1.032 1.019 1.105 15,730,815 1.0604 1.69%
2010-09-08 0 2.370 2.340 2.370 2.260 2.400 4,410,000 10,281,500 2.3314 1.019 1.006 1.019 0.972 1.032 10,256,194 1.0025 4.87%
2010-09-07 0 2.260 2.250 2.260 2.230 2.280 2,550,000 5,746,220 2.2534 0.972 0.967 0.972 0.959 0.980 5,930,452 0.9689 -0.88%
2010-09-06 0 2.280 2.280 2.290 2.210 2.290 1,410,000 3,193,080 2.2646 0.980 0.980 0.985 0.950 0.985 3,279,191 0.9737 2.24%
2010-09-03 0 2.230 2.210 2.240 2.210 2.270 772,000 1,726,920 2.2369 0.959 0.950 0.963 0.950 0.976 1,795,415 0.9618 -0.45%
2010-09-02 0 2.240 2.210 2.250 2.180 2.260 3,990,000 8,794,500 2.2041 0.963 0.950 0.967 0.937 0.972 9,279,414 0.9477 0.00%
2010-09-01 0 2.240 2.200 2.240 2.200 2.340 960,000 2,129,040 2.2178 0.963 0.946 0.963 0.946 1.006 2,232,641 0.9536 1.82%
2010-08-31 0 2.200 2.180 2.200 2.160 2.210 2,050,000 4,485,760 2.1882 0.946 0.937 0.946 0.929 0.950 4,767,619 0.9409 -0.45%
2010-08-30 0 2.210 2.210 2.220 2.190 2.290 4,510,000 9,992,796 2.2157 0.950 0.950 0.955 0.942 0.985 10,488,761 0.9527 -3.49%
2010-08-27 0 2.290 2.290 2.300 2.240 2.340 14,946,000 33,713,430 2.2557 0.985 0.985 0.989 0.963 1.006 34,759,428 0.9699 2.69%
2010-08-26 0 2.230 2.230 2.240 2.050 2.230 10,240,000 21,701,270 2.1193 0.959 0.959 0.963 0.881 0.959 23,814,836 0.9113 6.19%
2010-08-25 0 2.100 2.100 2.120 1.990 2.290 20,222,000 41,793,116 2.0667 0.903 0.903 0.912 0.856 0.985 47,029,650 0.8887 -11.02%
2010-08-24 0 2.360 2.350 2.370 2.300 2.380 2,072,500 4,869,985 2.3498 1.015 1.010 1.019 0.989 1.023 4,819,946 1.0104 -1.26%
2010-08-23 0 2.390 2.390 2.400 2.380 2.450 1,774,000 4,255,094 2.3986 1.028 1.028 1.032 1.023 1.053 4,125,734 1.0314 -2.05%
2010-08-20 0 2.440 2.440 2.450 2.440 2.500 1,254,000 3,078,360 2.4548 1.049 1.049 1.053 1.049 1.075 2,916,387 1.0555 -2.40%
2010-08-19 0 2.500 2.500 2.510 2.490 2.550 1,758,000 4,406,660 2.5066 1.075 1.075 1.079 1.071 1.096 4,088,524 1.0778 -0.40%
2010-08-18 0 2.510 2.490 2.520 2.490 2.540 598,766 1,501,254 2.5072 1.079 1.071 1.084 1.071 1.092 1,392,531 1.0781 0.40%
2010-08-17 0 2.500 2.480 2.500 2.480 2.530 758,000 1,903,040 2.5106 1.075 1.066 1.075 1.066 1.088 1,762,856 1.0795 -1.96%
2010-08-16 0 2.550 2.530 2.560 2.510 2.590 762,000 1,935,614 2.5402 1.096 1.088 1.101 1.079 1.114 1,772,159 1.0922 0.79%
2010-08-13 0 2.530 2.530 2.540 2.480 2.570 1,844,000 4,664,038 2.5293 1.088 1.088 1.092 1.066 1.105 4,288,531 1.0876 2.02%
2010-08-12 0 2.480 2.470 2.480 2.450 2.500 1,156,000 2,854,348 2.4692 1.066 1.062 1.066 1.053 1.075 2,688,472 1.0617 -1.20%
2010-08-11 0 2.510 2.490 2.500 2.500 2.580 2,432,000 6,126,850 2.5193 1.079 1.071 1.075 1.075 1.109 5,656,024 1.0832 -3.09%
2010-08-10 0 2.590 2.560 2.600 2.560 2.600 708,000 1,821,490 2.5727 1.114 1.101 1.118 1.101 1.118 1,646,573 1.1062 0.00%
2010-08-09 0 2.590 2.580 2.600 2.570 2.640 738,000 1,913,620 2.5930 1.114 1.109 1.118 1.105 1.135 1,716,343 1.1149 -1.89%
2010-08-06 0 2.640 2.640 2.650 2.610 2.670 723,200 1,905,632 2.6350 1.135 1.135 1.139 1.122 1.148 1,681,923 1.1330 -1.86%
2010-08-05 0 2.690 2.680 2.690 2.560 2.730 4,638,000 12,322,760 2.6569 1.157 1.152 1.157 1.101 1.174 10,786,446 1.1424 4.67%
2010-08-04 0 2.570 2.530 2.570 2.510 2.570 1,622,000 4,111,380 2.5348 1.105 1.088 1.105 1.079 1.105 3,772,233 1.0899 0.78%
2010-08-03 0 2.550 2.540 2.550 2.520 2.640 756,000 1,943,500 2.5708 1.096 1.092 1.096 1.084 1.135 1,758,205 1.1054 -1.54%
2010-08-02 0 2.590 2.590 2.610 2.480 2.610 3,056,000 7,789,444 2.5489 1.114 1.114 1.122 1.066 1.122 7,107,240 1.0960 4.44%
2010-07-30 0 2.480 2.470 2.490 2.450 2.500 440,000 1,087,900 2.4725 1.066 1.062 1.071 1.053 1.075 1,023,294 1.0631 0.00%
2010-07-29 0 2.480 2.470 2.480 2.450 2.520 954,000 2,356,040 2.4696 1.066 1.062 1.066 1.053 1.084 2,218,687 1.0619 -0.80%
2010-07-28 0 2.500 2.480 2.520 2.490 2.520 576,000 1,441,420 2.5025 1.075 1.066 1.084 1.071 1.084 1,339,585 1.0760 0.00%
2010-07-27 0 2.500 2.500 2.520 2.460 2.520 222,000 553,500 2.4932 1.075 1.075 1.084 1.058 1.084 516,298 1.0721 -1.96%
2010-07-26 0 2.550 2.510 2.550 2.490 2.550 906,000 2,282,400 2.5192 1.096 1.079 1.096 1.071 1.096 2,107,055 1.0832 2.82%
2010-07-23 0 2.480 2.480 2.510 2.470 2.540 482,000 1,206,480 2.5031 1.066 1.066 1.079 1.062 1.092 1,120,972 1.0763 -1.98%
2010-07-22 0 2.530 2.500 2.530 2.480 2.540 2,762,000 6,955,954 2.5184 1.088 1.075 1.088 1.066 1.092 6,423,494 1.0829 1.61%
2010-07-21 0 2.490 2.490 2.500 2.410 2.500 976,000 2,417,380 2.4768 1.071 1.071 1.075 1.036 1.075 2,269,852 1.0650 2.47%
2010-07-20 0 2.430 2.430 2.480 2.430 2.490 1,210,000 2,978,760 2.4618 1.045 1.045 1.066 1.045 1.071 2,814,058 1.0585 0.00%
2010-07-19 0 2.430 2.430 2.450 2.360 2.450 876,000 2,121,620 2.4219 1.045 1.045 1.053 1.015 1.053 2,037,285 1.0414 0.41%
2010-07-16 0 2.420 2.410 2.420 2.400 2.470 774,000 1,868,260 2.4138 1.041 1.036 1.041 1.032 1.062 1,800,067 1.0379 -0.82%
2010-07-15 0 2.440 2.420 2.470 2.380 2.470 1,064,000 2,563,900 2.4097 1.049 1.041 1.062 1.023 1.062 2,474,510 1.0361 1.24%
2010-07-14 0 2.410 2.400 2.450 2.390 2.560 2,986,000 7,424,060 2.4863 1.036 1.032 1.053 1.028 1.101 6,944,443 1.0691 -3.60%
2010-07-13 0 2.500 2.500 2.520 2.500 2.530 696,000 1,744,930 2.5071 1.075 1.075 1.084 1.075 1.088 1,618,665 1.0780 -2.34%
2010-07-12 0 2.560 2.540 2.560 2.500 2.570 486,000 1,220,580 2.5115 1.101 1.092 1.101 1.075 1.105 1,130,274 1.0799 1.99%
2010-07-09 0 2.510 2.500 2.510 2.500 2.550 592,000 1,496,720 2.5282 1.079 1.075 1.079 1.075 1.096 1,376,795 1.0871 0.00%
2010-07-08 0 2.510 2.500 2.510 2.470 2.550 2,870,000 7,195,080 2.5070 1.079 1.075 1.079 1.062 1.096 6,674,666 1.0780 3.29%
2010-07-07 0 2.430 2.420 2.440 2.340 2.430 1,904,000 4,537,380 2.3831 1.045 1.041 1.049 1.006 1.045 4,428,071 1.0247 -0.41%
2010-07-06 0 2.440 2.430 2.460 2.320 2.470 3,528,000 8,420,300 2.3867 1.049 1.045 1.058 0.998 1.062 8,204,955 1.0262 4.72%
2010-07-05 0 2.330 2.320 2.330 2.280 2.410 4,032,000 9,510,981 2.3589 1.002 0.998 1.002 0.980 1.036 9,377,092 1.0143 -4.51%
2010-07-02 0 2.440 2.420 2.430 2.400 2.600 3,718,604 9,187,399 2.4707 1.049 1.041 1.045 1.032 1.118 8,648,237 1.0623 -2.79%
2010-06-30 0 2.510 2.500 2.520 2.480 2.600 674,000 1,697,340 2.5183 1.079 1.075 1.084 1.066 1.118 1,567,500 1.0828 -0.79%
2010-06-29 0 2.530 2.530 2.570 2.520 2.650 1,548,000 3,994,840 2.5806 1.088 1.088 1.105 1.084 1.139 3,600,133 1.1096 -3.07%
2010-06-28 0 2.610 2.610 2.640 2.600 2.680 782,000 2,054,300 2.6270 1.122 1.122 1.135 1.118 1.152 1,818,672 1.1296 -1.88%
2010-06-25 0 2.660 2.650 2.660 2.600 2.730 1,486,000 3,936,220 2.6489 1.144 1.139 1.144 1.118 1.174 3,455,942 1.1390 -1.12%
2010-06-24 0 2.690 2.670 2.690 2.660 2.790 1,915,100 5,185,288 2.7076 1.157 1.148 1.157 1.144 1.200 4,453,886 1.1642 -2.18%
2010-06-23 0 2.750 2.760 2.770 2.650 2.810 4,694,000 12,773,920 2.7213 1.182 1.187 1.191 1.139 1.208 10,916,684 1.1701 3.38%
2010-06-22 0 2.660 2.650 2.670 2.500 2.740 1,670,000 4,429,600 2.6525 1.144 1.139 1.148 1.075 1.178 3,883,865 1.1405 0.38%
2010-06-21 0 2.650 2.650 2.660 2.560 2.660 1,772,000 4,650,420 2.6244 1.139 1.139 1.144 1.101 1.144 4,121,083 1.1284 3.52%
2010-06-18 0 2.560 2.560 2.570 2.550 2.700 3,238,000 8,580,100 2.6498 1.101 1.101 1.105 1.096 1.161 7,530,512 1.1394 -4.48%
2010-06-17 0 2.680 2.670 2.680 2.620 2.740 2,308,000 6,170,540 2.6735 1.152 1.148 1.152 1.127 1.178 5,367,641 1.1496 2.68%
2010-06-15 0 2.610 2.610 2.660 2.520 2.670 2,640,000 6,897,960 2.6129 1.122 1.122 1.144 1.084 1.148 6,139,762 1.1235 1.56%
2010-06-14 0 2.570 2.540 2.570 2.400 2.570 2,564,000 6,418,620 2.5034 1.105 1.092 1.105 1.032 1.105 5,963,012 1.0764 7.98%
2010-06-11 0 2.380 2.380 2.400 2.370 2.440 3,880,700 9,259,691 2.3861 1.023 1.023 1.032 1.019 1.049 9,025,218 1.0260 0.42%
2010-06-10 0 2.370 2.370 2.380 2.340 2.410 1,756,000 4,188,360 2.3852 1.019 1.019 1.023 1.006 1.036 4,083,872 1.0256 0.85%
2010-06-09 0 2.350 2.340 2.350 2.330 2.400 1,856,000 4,368,900 2.3539 1.010 1.006 1.010 1.002 1.032 4,316,439 1.0122 -2.08%
2010-06-08 0 2.400 2.390 2.400 2.370 2.430 1,520,000 3,650,080 2.4014 1.032 1.028 1.032 1.019 1.045 3,535,015 1.0326 -1.23%
2010-06-07 0 2.430 2.420 2.440 2.350 2.440 3,370,000 8,075,300 2.3962 1.045 1.041 1.049 1.010 1.049 7,837,500 1.0303 -2.41%
2010-06-04 0 2.490 2.480 2.490 2.450 2.570 5,240,000 13,143,640 2.5083 1.071 1.066 1.071 1.053 1.105 12,186,498 1.0785 0.40%
2010-06-03 0 2.480 2.470 2.480 2.460 2.610 4,086,000 10,275,840 2.5149 1.066 1.062 1.066 1.058 1.122 9,502,678 1.0814 -0.80%
2010-06-02 0 2.500 2.490 2.530 2.410 2.690 4,956,000 12,504,700 2.5231 1.075 1.071 1.088 1.036 1.157 11,526,008 1.0849 -4.94%
2010-06-01 0 2.630 2.620 2.640 2.570 2.780 3,242,000 8,562,700 2.6412 1.131 1.127 1.135 1.105 1.195 7,539,814 1.1357 -4.01%
2010-05-31 0 2.740 2.710 2.740 2.650 2.850 3,312,000 9,054,980 2.7340 1.178 1.165 1.178 1.139 1.225 7,702,611 1.1756 2.62%
2010-05-28 0 2.670 2.660 2.670 2.650 2.900 3,326,000 9,187,460 2.7623 1.148 1.144 1.148 1.139 1.247 7,735,170 1.1878 -2.20%
2010-05-27 0 2.730 2.700 2.720 2.300 2.750 9,082,000 22,894,280 2.5208 1.174 1.161 1.170 0.989 1.182 21,121,713 1.0839 5.81%
2010-05-26 0 2.580 2.560 2.580 2.320 2.590 7,278,000 17,649,380 2.4250 1.109 1.101 1.109 0.998 1.114 16,926,209 1.0427 6.17%
2010-05-25 0 2.430 2.430 2.450 2.410 2.550 7,216,000 17,718,060 2.4554 1.045 1.045 1.053 1.036 1.096 16,782,017 1.0558 -2.80%
2010-05-24 0 2.500 2.490 2.510 2.470 2.630 6,702,000 16,834,820 2.5119 1.075 1.071 1.079 1.062 1.131 15,586,624 1.0801 -2.34%
2010-05-20 0 2.560 2.550 2.560 2.380 2.580 7,661,000 18,993,040 2.4792 1.101 1.096 1.101 1.023 1.109 17,816,939 1.0660 1.19%
2010-05-19 0 2.530 2.520 2.540 2.480 2.800 6,500,000 16,832,740 2.5897 1.088 1.084 1.092 1.066 1.204 15,116,839 1.1135 -8.99%
2010-05-18 0 2.780 2.780 2.800 2.730 2.860 4,204,000 11,756,560 2.7965 1.195 1.195 1.204 1.174 1.230 9,777,106 1.2025 0.00%
2010-05-17 0 2.780 2.750 2.780 2.710 3.000 5,187,000 14,644,640 2.8233 1.195 1.182 1.195 1.165 1.290 12,063,238 1.2140 -7.33%
2010-05-14 0 3.000 2.980 3.000 2.740 3.020 25,237,000 72,950,988 2.8906 1.290 1.281 1.290 1.178 1.299 58,692,873 1.2429 8.30%
2010-05-13 0 2.770 2.760 2.770 2.540 2.860 9,440,000 25,976,100 2.7517 1.191 1.187 1.191 1.092 1.230 21,954,302 1.1832 10.80%
2010-05-12 0 2.500 2.490 2.500 2.450 2.630 3,587,000 8,960,460 2.4980 1.075 1.071 1.075 1.053 1.131 8,342,170 1.0741 -4.58%
2010-05-11 0 2.620 2.620 2.630 2.560 2.680 12,018,500 31,192,645 2.5954 1.127 1.127 1.131 1.101 1.152 27,951,036 1.1160 1.55%
2010-05-10 0 2.580 2.530 2.570 2.430 2.590 6,162,000 15,322,160 2.4866 1.109 1.088 1.105 1.045 1.114 14,330,764 1.0692 4.45%
2010-05-07 0 2.470 2.440 2.470 2.250 2.480 7,099,234 17,001,578 2.3948 1.062 1.049 1.062 0.967 1.066 16,510,458 1.0297 1.65%
2010-05-06 0 2.430 2.390 2.430 2.300 2.660 10,414,000 25,020,480 2.4026 1.045 1.028 1.045 0.989 1.144 24,219,502 1.0331 -7.25%
2010-05-05 0 2.620 2.620 2.630 2.550 2.700 3,816,000 9,973,300 2.6135 1.127 1.127 1.131 1.096 1.161 8,874,747 1.1238 -4.38%
2010-05-04 0 2.740 2.750 2.760 2.680 2.870 4,710,000 12,886,620 2.7360 1.178 1.182 1.187 1.152 1.234 10,953,894 1.1764 -3.18%
2010-05-03 0 2.830 2.820 2.840 2.790 2.900 2,380,000 6,723,580 2.8250 1.217 1.213 1.221 1.200 1.247 5,535,089 1.2147 -2.41%
2010-04-30 0 2.900 2.860 2.900 2.850 2.970 4,344,000 12,640,480 2.9099 1.247 1.230 1.247 1.225 1.277 10,102,700 1.2512 2.84%
2010-04-29 0 2.820 2.800 2.820 2.700 2.970 11,786,000 33,244,000 2.8206 1.213 1.204 1.213 1.161 1.277 27,410,318 1.2128 -3.75%
2010-04-28 0 2.930 2.910 2.930 2.830 2.980 3,286,000 9,604,780 2.9229 1.260 1.251 1.260 1.217 1.281 7,642,144 1.2568 -2.01%
2010-04-27 0 2.990 2.970 3.000 2.920 3.050 3,956,000 11,761,980 2.9732 1.286 1.277 1.290 1.256 1.311 9,200,341 1.2784 -0.66%
2010-04-26 0 3.010 2.990 3.020 2.980 3.080 2,572,000 7,726,000 3.0039 1.294 1.286 1.299 1.281 1.324 5,981,617 1.2916 1.35%
2010-04-23 0 2.970 2.960 2.970 2.910 3.090 5,292,000 15,762,540 2.9786 1.277 1.273 1.277 1.251 1.329 12,307,433 1.2807 -3.26%
2010-04-22 0 3.070 3.070 3.080 3.010 3.130 9,418,000 29,036,010 3.0830 1.320 1.320 1.324 1.294 1.346 21,903,137 1.3257 0.33%
2010-04-21 0 3.060 3.050 3.060 2.810 3.100 20,036,000 59,770,155 2.9831 1.316 1.311 1.316 1.208 1.333 46,597,075 1.2827 7.37%
2010-04-20 0 2.850 2.840 2.850 2.780 2.930 6,792,000 19,252,840 2.8346 1.225 1.221 1.225 1.195 1.260 15,795,934 1.2188 0.71%
2010-04-19 0 2.830 2.830 2.840 2.830 2.980 6,484,000 18,627,240 2.8728 1.217 1.217 1.221 1.217 1.281 15,079,629 1.2353 -5.67%
2010-04-16 0 3.000 2.990 3.000 2.710 3.000 18,052,000 52,103,100 2.8863 1.290 1.286 1.290 1.165 1.290 41,982,951 1.2411 9.49%
2010-04-15 0 2.740 2.730 2.740 2.710 2.850 5,718,000 15,818,490 2.7664 1.178 1.174 1.178 1.165 1.225 13,298,167 1.1895 -2.49%
2010-04-14 0 2.810 2.790 2.800 2.760 2.880 6,718,000 18,829,080 2.8028 1.208 1.200 1.204 1.187 1.238 15,623,835 1.2052 0.72%
2010-04-13 0 2.790 2.790 2.800 2.760 3.030 22,681,000 64,889,029 2.8609 1.200 1.200 1.204 1.187 1.303 52,748,466 1.2302 -2.11%
2010-04-12 0 2.850 2.840 2.850 2.750 2.930 11,198,000 31,799,420 2.8397 1.225 1.221 1.225 1.182 1.260 26,042,825 1.2210 2.15%
2010-04-09 0 2.790 2.780 2.790 2.710 2.900 18,730,000 52,469,612 2.8014 1.200 1.195 1.200 1.165 1.247 43,559,754 1.2045 2.20%
2010-04-08 0 2.730 2.730 2.740 2.670 2.800 7,170,000 19,650,156 2.7406 1.174 1.174 1.178 1.148 1.204 16,675,036 1.1784 -0.73%
2010-04-07 0 2.750 2.730 2.740 2.650 2.900 25,270,000 69,749,478 2.7602 1.182 1.174 1.178 1.139 1.247 58,769,620 1.1868 6.18%
2010-04-01 0 2.590 2.590 2.600 2.290 2.610 69,572,000 171,696,318 2.4679 1.114 1.114 1.118 0.985 1.122 161,801,344 1.0612 14.60%
2010-03-31 0 2.260 2.220 2.260 2.220 2.300 24,044,000 54,372,800 2.2614 0.972 0.955 0.972 0.955 0.989 55,918,351 0.9724 1.80%
2010-03-30 0 2.220 2.230 2.240 2.170 2.300 8,284,000 18,566,760 2.2413 0.955 0.959 0.963 0.933 0.989 19,265,830 0.9637 -1.33%
2010-03-29 0 2.250 2.250 2.260 2.200 2.290 4,244,000 9,528,300 2.2451 0.967 0.967 0.972 0.946 0.985 9,870,133 0.9654 0.45%
2010-03-26 0 2.240 2.240 2.250 2.240 2.300 4,880,000 11,034,738 2.2612 0.963 0.963 0.967 0.963 0.989 11,349,258 0.9723 -0.44%
2010-03-25 0 2.250 2.240 2.250 2.130 2.310 12,044,000 27,431,200 2.2776 0.967 0.963 0.967 0.916 0.993 28,010,340 0.9793 2.27%
2010-03-24 0 2.200 2.200 2.220 2.190 2.300 4,956,000 11,102,304 2.2402 0.946 0.946 0.955 0.942 0.989 11,526,008 0.9632 -3.08%
2010-03-23 0 2.270 2.260 2.270 2.260 2.500 12,681,000 29,956,880 2.3623 0.976 0.972 0.976 0.972 1.075 29,491,790 1.0158 -2.58%
2010-03-22 0 2.330 2.320 2.330 2.260 2.370 7,106,000 16,409,480 2.3092 1.002 0.998 1.002 0.972 1.019 16,526,194 0.9929 -1.27%
2010-03-19 0 2.360 2.340 2.360 2.160 2.390 30,739,000 71,616,440 2.3298 1.015 1.006 1.015 0.929 1.028 71,488,695 1.0018 9.26%
2010-03-18 0 2.160 2.160 2.170 2.000 2.180 24,134,000 50,783,160 2.1042 0.929 0.929 0.933 0.860 0.937 56,127,661 0.9048 8.00%
2010-03-17 0 2.000 2.000 2.010 1.880 2.050 24,556,000 48,596,900 1.9790 0.860 0.860 0.864 0.808 0.881 57,109,093 0.8509 6.38%
2010-03-16 0 1.880 1.880 1.890 1.860 1.920 2,636,000 4,954,800 1.8797 0.808 0.808 0.813 0.800 0.826 6,130,460 0.8082 -1.57%
2010-03-15 0 1.910 1.910 1.920 1.880 1.920 1,490,000 2,833,820 1.9019 0.821 0.821 0.826 0.808 0.826 3,465,245 0.8178 1.60%
2010-03-12 0 1.880 1.880 1.900 1.860 1.950 4,620,000 8,703,320 1.8838 0.808 0.808 0.817 0.800 0.838 10,744,584 0.8100 -2.59%
2010-03-11 0 1.930 1.920 1.940 1.900 1.970 3,155,000 6,093,178 1.9313 0.830 0.826 0.834 0.817 0.847 7,337,481 0.8304 -1.03%
2010-03-10 0 1.950 1.930 1.960 1.930 1.990 5,584,000 10,946,380 1.9603 0.838 0.830 0.843 0.830 0.856 12,986,528 0.8429 0.00%
2010-03-09 0 1.950 1.930 1.950 1.910 1.960 3,504,000 6,789,420 1.9376 0.838 0.830 0.838 0.821 0.843 8,149,139 0.8331 0.52%
2010-03-08 0 1.940 1.920 1.930 1.880 1.960 10,684,000 20,435,930 1.9128 0.834 0.826 0.830 0.808 0.843 24,847,432 0.8225 3.74%
2010-03-05 0 1.870 1.870 1.880 1.850 1.880 6,364,000 11,878,632 1.8665 0.804 0.804 0.808 0.795 0.808 14,800,548 0.8026 1.08%
2010-03-04 0 1.850 1.840 1.850 1.820 1.880 4,122,000 7,617,932 1.8481 0.795 0.791 0.795 0.783 0.808 9,586,402 0.7947 -0.54%
2010-03-03 0 1.860 1.850 1.860 1.840 1.890 2,504,000 4,673,920 1.8666 0.800 0.795 0.800 0.791 0.813 5,823,472 0.8026 0.54%
2010-03-02 0 1.850 1.840 1.860 1.850 1.910 2,040,000 3,803,560 1.8645 0.795 0.791 0.800 0.795 0.821 4,744,362 0.8017 -1.60%
2010-03-01 0 1.880 1.860 1.880 1.850 1.930 3,136,000 5,940,340 1.8942 0.808 0.800 0.808 0.795 0.830 7,293,294 0.8145 -0.53%
2010-02-26 0 1.890 1.890 1.900 1.810 1.920 13,628,000 25,673,460 1.8839 0.813 0.813 0.817 0.778 0.826 31,694,198 0.8100 3.85%
2010-02-25 0 1.820 1.810 1.830 1.760 1.820 2,198,000 3,921,640 1.7842 0.783 0.778 0.787 0.757 0.783 5,111,817 0.7672 2.25%
2010-02-24 0 1.780 1.750 1.780 1.710 1.780 2,248,000 3,897,840 1.7339 0.765 0.752 0.765 0.735 0.765 5,228,101 0.7456 1.71%
2010-02-23 0 1.750 1.740 1.750 1.700 1.760 2,392,000 4,169,642 1.7432 0.752 0.748 0.752 0.731 0.757 5,562,997 0.7495 0.57%
2010-02-22 0 1.740 1.740 1.750 1.720 1.760 1,090,000 1,895,540 1.7390 0.748 0.748 0.752 0.740 0.757 2,534,978 0.7478 1.75%
2010-02-19 0 1.710 1.700 1.710 1.680 1.800 1,708,000 2,944,060 1.7237 0.735 0.731 0.735 0.722 0.774 3,972,240 0.7412 -4.47%
2010-02-18 0 1.790 1.790 1.800 1.780 1.810 656,000 1,173,840 1.7894 0.770 0.770 0.774 0.765 0.778 1,525,638 0.7694 -1.10%
2010-02-17 0 1.810 1.790 1.810 1.760 1.830 1,014,000 1,810,560 1.7856 0.778 0.770 0.778 0.757 0.787 2,358,227 0.7678 2.84%
2010-02-12 0 1.760 1.760 1.770 1.740 1.790 3,070,000 5,390,420 1.7558 0.757 0.757 0.761 0.748 0.770 7,139,799 0.7550 0.00%
2010-02-11 0 1.760 1.760 1.770 1.720 1.770 1,220,000 2,137,998 1.7525 0.757 0.757 0.761 0.740 0.761 2,837,314 0.7535 1.15%
2010-02-10 0 1.740 1.730 1.750 1.730 1.780 10,726,000 18,776,532 1.7506 0.748 0.744 0.752 0.744 0.765 24,945,110 0.7527 -0.57%
2010-02-09 0 1.750 1.730 1.750 1.680 1.790 2,814,000 4,864,260 1.7286 0.752 0.744 0.752 0.722 0.770 6,544,429 0.7433 1.16%
2010-02-08 0 1.730 1.730 1.750 1.700 1.790 2,406,000 4,207,280 1.7487 0.744 0.744 0.752 0.731 0.770 5,595,556 0.7519 -2.26%
2010-02-05 0 1.770 1.770 1.800 1.660 1.830 2,704,000 4,789,940 1.7714 0.761 0.761 0.774 0.714 0.787 6,288,605 0.7617 -0.56%
2010-02-04 0 1.780 1.770 1.780 1.770 1.820 2,024,000 3,629,720 1.7933 0.765 0.761 0.765 0.761 0.783 4,707,151 0.7711 -2.73%
2010-02-03 0 1.830 1.830 1.840 1.750 1.840 2,050,000 3,730,120 1.8196 0.787 0.787 0.791 0.752 0.791 4,767,619 0.7824 2.23%
2010-02-02 0 1.790 1.760 1.790 1.750 1.800 2,118,000 3,757,700 1.7742 0.770 0.757 0.770 0.752 0.774 4,925,764 0.7629 2.87%
2010-02-01 0 1.740 1.710 1.760 1.630 1.760 5,348,000 9,192,000 1.7188 0.748 0.735 0.757 0.701 0.757 12,437,670 0.7390 3.57%
2010-01-29 0 1.680 1.660 1.720 1.550 1.710 6,266,000 10,070,800 1.6072 0.722 0.714 0.740 0.666 0.735 14,572,633 0.6911 0.60%
2010-01-28 0 1.670 1.660 1.680 1.650 1.750 5,124,000 8,705,480 1.6990 0.718 0.714 0.722 0.709 0.752 11,916,721 0.7305 1.83%
2010-01-27 0 1.640 1.630 1.640 1.620 1.830 5,804,000 9,908,120 1.7071 0.705 0.701 0.705 0.697 0.787 13,498,175 0.7340 -5.20%
2010-01-26 0 1.730 1.700 1.710 1.700 1.900 3,932,000 7,041,640 1.7909 0.744 0.731 0.735 0.731 0.817 9,144,525 0.7700 -7.49%
2010-01-25 0 1.870 1.850 1.870 1.820 1.900 3,016,000 5,622,860 1.8643 0.804 0.795 0.804 0.783 0.817 7,014,213 0.8016 0.54%
2010-01-22 0 1.860 1.860 1.880 1.800 1.900 6,968,000 12,896,700 1.8508 0.800 0.800 0.808 0.774 0.817 16,205,252 0.7958 -3.63%
2010-01-21 0 1.930 1.930 1.940 1.920 2.000 3,044,000 5,919,280 1.9446 0.830 0.830 0.834 0.826 0.860 7,079,332 0.8361 -3.02%
2010-01-20 0 1.990 1.980 1.990 1.940 2.030 6,514,000 12,923,160 1.9839 0.856 0.851 0.856 0.834 0.873 15,149,399 0.8530 -0.50%
2010-01-19 0 2.000 1.980 2.000 1.990 2.080 19,558,000 39,405,790 2.0148 0.860 0.851 0.860 0.856 0.894 45,485,406 0.8663 -0.99%
2010-01-18 0 2.020 2.000 2.010 1.980 2.050 20,364,000 40,948,000 2.0108 0.869 0.860 0.864 0.851 0.881 47,359,894 0.8646 2.02%
2010-01-15 0 1.980 1.970 1.980 1.930 1.980 7,554,000 14,771,820 1.9555 0.851 0.847 0.851 0.830 0.851 17,568,093 0.8408 3.66%
2010-01-14 0 1.910 1.910 1.930 1.890 1.950 5,728,000 11,029,000 1.9255 0.821 0.821 0.830 0.813 0.838 13,321,424 0.8279 1.06%
2010-01-13 0 1.890 1.870 1.890 1.860 1.940 5,734,000 10,846,520 1.8916 0.813 0.804 0.813 0.800 0.834 13,335,378 0.8134 -2.58%
2010-01-12 0 1.940 1.930 1.940 1.930 1.980 6,802,000 13,274,360 1.9515 0.834 0.830 0.834 0.830 0.851 15,819,191 0.8391 -0.51%
2010-01-11 0 1.950 1.950 1.960 1.930 2.010 5,364,000 10,604,940 1.9771 0.838 0.838 0.843 0.830 0.864 12,474,881 0.8501 -0.51%
2010-01-08 0 1.960 1.950 1.970 1.910 1.980 6,710,000 13,068,260 1.9476 0.843 0.838 0.847 0.821 0.851 15,605,229 0.8374 2.62%
2010-01-07 0 1.910 1.910 1.930 1.890 1.940 5,802,000 11,119,500 1.9165 0.821 0.821 0.830 0.813 0.834 13,493,523 0.8241 1.06%
2010-01-06 0 1.890 1.890 1.900 1.880 1.960 5,618,000 10,773,280 1.9176 0.813 0.813 0.817 0.808 0.843 13,065,600 0.8246 0.00%
2010-01-05 0 1.890 1.890 1.900 1.860 1.910 6,514,000 12,310,280 1.8898 0.813 0.813 0.817 0.800 0.821 15,149,399 0.8126 1.07%
2010-01-04 0 1.870 1.860 1.880 1.860 1.940 7,152,000 13,476,880 1.8844 0.804 0.800 0.808 0.800 0.834 16,633,174 0.8102 -1.06%
2009-12-31 0 1.890 1.890 1.900 1.890 1.930 4,384,000 8,372,360 1.9098 0.813 0.813 0.817 0.813 0.830 10,195,727 0.8212 -1.56%
2009-12-30 0 1.920 1.910 1.930 1.900 1.990 4,530,000 8,752,020 1.9320 0.826 0.821 0.830 0.817 0.856 10,535,274 0.8307 -2.54%
2009-12-29 0 1.970 1.960 1.970 1.950 2.000 4,796,000 9,489,560 1.9786 0.847 0.843 0.847 0.838 0.860 11,153,902 0.8508 0.00%
2009-12-28 0 1.970 1.960 1.970 1.930 2.000 9,744,000 19,203,080 1.9708 0.847 0.843 0.847 0.830 0.860 22,661,305 0.8474 1.55%
2009-12-24 0 1.940 1.940 1.950 1.930 2.010 9,098,000 17,801,080 1.9566 0.834 0.834 0.838 0.830 0.864 21,158,924 0.8413 -0.51%
2009-12-23 0 1.950 1.940 1.950 1.900 1.960 3,696,000 7,147,800 1.9339 0.838 0.834 0.838 0.817 0.843 8,595,667 0.8316 2.09%
2009-12-22 0 1.910 1.910 1.930 1.890 1.950 6,196,000 11,933,340 1.9260 0.821 0.821 0.830 0.813 0.838 14,409,836 0.8281 -2.05%
2009-12-21 0 1.950 1.940 1.950 1.900 1.970 5,636,000 11,008,800 1.9533 0.838 0.834 0.838 0.817 0.847 13,107,462 0.8399 -0.51%
2009-12-18 0 1.960 1.940 1.950 1.850 2.030 9,086,000 17,586,048 1.9355 0.843 0.834 0.838 0.795 0.873 21,131,016 0.8322 -2.00%
2009-12-17 0 2.000 2.000 2.020 1.990 2.230 20,968,000 43,436,080 2.0715 0.860 0.860 0.869 0.856 0.959 48,764,598 0.8907 -8.68%
2009-12-16 0 2.190 2.190 2.200 2.090 2.200 18,506,000 40,226,900 2.1737 0.942 0.942 0.946 0.899 0.946 43,038,804 0.9347 4.78%
2009-12-15 0 2.090 2.080 2.090 1.990 2.100 30,730,000 62,540,440 2.0352 0.899 0.894 0.899 0.856 0.903 71,467,764 0.8751 10.00%
2009-12-14 0 1.900 1.890 1.900 1.890 1.960 1,730,000 3,298,500 1.9066 0.817 0.813 0.817 0.813 0.843 4,023,405 0.8198 -1.55%
2009-12-11 0 1.930 1.920 1.930 1.920 1.970 6,482,000 12,540,700 1.9347 0.830 0.826 0.830 0.826 0.847 15,074,977 0.8319 0.52%
2009-12-10 0 1.920 1.910 1.920 1.890 1.950 5,790,000 11,065,320 1.9111 0.826 0.821 0.826 0.813 0.838 13,465,615 0.8217 1.05%
2009-12-09 0 1.900 1.880 1.890 1.880 2.010 14,950,000 28,989,180 1.9391 0.817 0.808 0.813 0.808 0.864 34,768,730 0.8338 0.00%
2009-12-08 0 1.900 1.890 1.900 1.830 1.930 5,262,000 10,031,420 1.9064 0.817 0.813 0.817 0.787 0.830 12,237,663 0.8197 -0.52%
2009-12-07 0 1.910 1.900 1.910 1.880 1.930 2,042,000 3,873,520 1.8969 0.821 0.817 0.821 0.808 0.830 4,749,013 0.8156 0.00%
2009-12-04 0 1.910 1.910 1.920 1.890 1.940 3,888,000 7,423,640 1.9094 0.821 0.821 0.826 0.813 0.834 9,042,196 0.8210 0.00%
2009-12-03 0 1.910 1.900 1.910 1.880 1.950 4,336,000 8,291,900 1.9123 0.821 0.817 0.821 0.808 0.838 10,084,095 0.8223 0.00%
2009-12-02 0 1.910 1.900 1.920 1.850 1.950 6,616,000 12,472,820 1.8853 0.821 0.817 0.826 0.795 0.838 15,386,617 0.8106 3.24%
2009-12-01 0 1.850 1.840 1.850 1.770 1.880 9,834,000 17,936,144 1.8239 0.795 0.791 0.795 0.761 0.808 22,870,615 0.7842 1.65%
2009-11-30 0 1.820 1.800 1.820 1.760 1.880 6,924,000 12,460,440 1.7996 0.783 0.774 0.783 0.757 0.808 16,102,922 0.7738 1.11%
2009-11-27 0 1.800 1.800 1.810 1.740 1.920 9,226,000 16,944,660 1.8366 0.774 0.774 0.778 0.748 0.826 21,456,609 0.7897 -4.76%
2009-11-26 0 1.890 1.860 1.900 1.850 1.970 7,050,000 13,554,340 1.9226 0.813 0.800 0.817 0.795 0.847 16,395,956 0.8267 -1.56%
2009-11-25 0 1.920 1.920 1.930 1.900 1.950 4,216,000 8,127,880 1.9279 0.826 0.826 0.830 0.817 0.838 9,805,014 0.8290 -1.03%
2009-11-24 0 1.940 1.920 1.940 1.910 2.020 11,616,000 22,687,740 1.9531 0.834 0.826 0.834 0.821 0.869 27,014,955 0.8398 -3.00%
2009-11-23 0 2.000 1.990 2.000 1.960 2.130 11,970,000 24,394,578 2.0380 0.860 0.856 0.860 0.843 0.916 27,838,241 0.8763 3.09%
2009-11-20 0 1.940 1.920 1.940 1.820 1.960 6,724,000 12,957,400 1.9270 0.834 0.826 0.834 0.783 0.843 15,637,789 0.8286 1.04%
2009-11-19 0 1.920 1.900 1.920 1.880 1.960 4,226,000 8,141,240 1.9265 0.826 0.817 0.826 0.808 0.843 9,828,271 0.8283 0.00%
2009-11-18 0 1.920 1.900 1.920 1.840 1.950 7,668,000 14,728,620 1.9208 0.826 0.817 0.826 0.791 0.838 17,833,219 0.8259 4.35%
2009-11-17 0 1.840 1.810 1.840 1.810 1.880 5,916,000 10,884,300 1.8398 0.791 0.778 0.791 0.778 0.808 13,758,649 0.7911 -1.08%
2009-11-16 0 1.860 1.850 1.860 1.770 1.890 10,876,000 19,998,640 1.8388 0.800 0.795 0.800 0.761 0.813 25,293,961 0.7906 0.00%
2009-11-13 0 1.860 1.850 1.860 1.660 1.860 27,900,000 50,315,780 1.8034 0.800 0.795 0.800 0.714 0.800 64,886,125 0.7754 10.71%
2009-11-12 0 1.680 1.660 1.680 1.620 1.700 2,706,000 4,512,900 1.6677 0.722 0.714 0.722 0.697 0.731 6,293,256 0.7171 1.20%
2009-11-11 0 1.660 1.630 1.660 1.620 1.670 1,792,000 2,946,800 1.6444 0.714 0.701 0.714 0.697 0.718 4,167,596 0.7071 1.22%
2009-11-10 0 1.640 1.640 1.650 1.630 1.720 12,136,000 20,315,720 1.6740 0.705 0.705 0.709 0.701 0.740 28,224,302 0.7198 -1.80%
2009-11-09 0 1.670 1.660 1.670 1.560 1.840 20,126,000 33,457,040 1.6624 0.718 0.714 0.718 0.671 0.791 46,806,386 0.7148 8.44%
2009-11-06 0 1.540 1.530 1.540 1.490 1.620 6,032,000 9,297,320 1.5413 0.662 0.658 0.662 0.641 0.697 14,028,427 0.6627 4.05%
2009-11-05 0 1.480 1.460 1.480 1.460 1.500 458,000 673,440 1.4704 0.636 0.628 0.636 0.628 0.645 1,065,156 0.6322 0.00%
2009-11-04 0 1.480 1.460 1.480 1.440 1.510 1,516,000 2,251,140 1.4849 0.636 0.628 0.636 0.619 0.649 3,525,712 0.6385 0.68%
2009-11-03 0 1.470 1.450 1.480 1.450 1.540 3,316,000 4,912,640 1.4815 0.632 0.623 0.636 0.623 0.662 7,711,914 0.6370 -4.55%
2009-11-02 0 1.540 1.500 1.550 1.470 1.550 2,378,000 3,576,400 1.5040 0.662 0.645 0.666 0.632 0.666 5,530,437 0.6467 -0.65%
2009-10-30 0 1.550 1.550 1.560 1.520 1.570 3,366,000 5,203,480 1.5459 0.666 0.666 0.671 0.654 0.675 7,828,197 0.6647 1.31%
2009-10-29 0 1.530 1.510 1.530 1.480 1.530 1,066,000 1,599,260 1.5002 0.658 0.649 0.658 0.636 0.658 2,479,162 0.6451 -1.29%
2009-10-28 0 1.550 1.540 1.550 1.520 1.590 2,398,000 3,712,360 1.5481 0.666 0.662 0.666 0.654 0.684 5,576,951 0.6657 -1.90%
2009-10-27 0 1.580 1.570 1.580 1.550 1.580 3,388,000 5,313,860 1.5684 0.679 0.675 0.679 0.666 0.679 7,879,362 0.6744 0.00%
2009-10-23 0 1.580 1.570 1.580 1.520 1.580 2,324,000 3,587,940 1.5439 0.679 0.675 0.679 0.654 0.679 5,404,851 0.6638 2.60%
2009-10-22 0 1.540 1.530 1.540 1.520 1.600 3,440,000 5,283,220 1.5358 0.662 0.658 0.662 0.654 0.688 8,000,296 0.6604 -3.14%
2009-10-21 0 1.590 1.570 1.590 1.560 1.630 10,620,000 16,920,620 1.5933 0.684 0.675 0.684 0.671 0.701 24,698,590 0.6851 1.92%
2009-10-20 0 1.560 1.550 1.560 1.450 1.570 8,030,000 12,128,300 1.5104 0.671 0.666 0.671 0.623 0.675 18,675,111 0.6494 7.59%
2009-10-19 0 1.450 1.430 1.450 1.400 1.460 2,990,000 4,288,400 1.4342 0.623 0.615 0.623 0.602 0.628 6,953,746 0.6167 3.57%
2009-10-16 0 1.400 1.380 1.400 1.380 1.420 2,852,000 3,953,580 1.3862 0.602 0.593 0.602 0.593 0.611 6,632,804 0.5961 -1.41%
2009-10-15 0 1.420 1.400 1.420 1.390 1.460 2,144,000 3,025,000 1.4109 0.611 0.602 0.611 0.598 0.628 4,986,231 0.6067 -1.39%
2009-10-14 0 1.440 1.430 1.440 1.430 1.460 2,568,000 3,686,160 1.4354 0.619 0.615 0.619 0.615 0.628 5,972,314 0.6172 1.41%
2009-10-13 0 1.420 1.400 1.420 1.400 1.450 364,000 518,940 1.4257 0.611 0.602 0.611 0.602 0.623 846,543 0.6130 -0.70%
2009-10-12 0 1.430 1.410 1.430 1.410 1.480 1,800,000 2,584,640 1.4359 0.615 0.606 0.615 0.606 0.636 4,186,202 0.6174 0.00%
2009-10-09 0 1.430 1.400 1.430 1.390 1.460 1,946,000 2,780,700 1.4289 0.615 0.602 0.615 0.598 0.628 4,525,749 0.6144 2.88%
2009-10-08 0 1.390 1.380 1.390 1.360 1.390 2,688,000 3,701,140 1.3769 0.598 0.593 0.598 0.585 0.598 6,251,394 0.5921 1.46%
2009-10-07 0 1.370 1.370 1.380 1.370 1.430 2,674,000 3,711,800 1.3881 0.589 0.589 0.593 0.589 0.615 6,218,835 0.5969 -1.44%
2009-10-06 0 1.390 1.390 1.400 1.370 1.460 1,648,000 2,311,560 1.4026 0.598 0.598 0.602 0.589 0.628 3,832,700 0.6031 0.72%
2009-10-05 0 1.380 1.380 1.390 1.360 1.410 818,000 1,127,320 1.3781 0.593 0.593 0.598 0.585 0.606 1,902,396 0.5926 0.00%
2009-10-02 0 1.380 1.380 1.400 1.330 1.410 2,378,000 3,255,800 1.3691 0.593 0.593 0.602 0.572 0.606 5,530,437 0.5887 0.73%
2009-09-30 0 1.370 1.350 1.370 1.350 1.430 1,904,000 2,603,940 1.3676 0.589 0.580 0.589 0.580 0.615 4,428,071 0.5881 -2.84%
2009-09-29 0 1.410 1.400 1.410 1.400 1.450 2,836,000 4,036,540 1.4233 0.606 0.602 0.606 0.602 0.623 6,595,593 0.6120 1.44%
2009-09-28 0 1.390 1.380 1.390 1.390 1.500 4,376,000 6,273,960 1.4337 0.598 0.593 0.598 0.598 0.645 10,177,121 0.6165 -7.33%
2009-09-25 0 1.500 1.500 1.510 1.460 1.550 3,576,000 5,386,660 1.5063 0.645 0.645 0.649 0.628 0.666 8,316,587 0.6477 -1.32%
2009-09-24 0 1.520 1.510 1.520 1.480 1.590 7,074,000 10,837,720 1.5320 0.654 0.649 0.654 0.636 0.684 16,451,772 0.6588 -2.56%
2009-09-23 0 1.560 1.550 1.560 1.450 1.680 21,560,000 33,609,120 1.5589 0.671 0.666 0.671 0.623 0.722 50,141,393 0.6703 -0.64%
2009-09-22 0 1.570 1.560 1.570 1.330 1.600 27,490,000 41,464,760 1.5084 0.675 0.671 0.675 0.572 0.688 63,932,602 0.6486 18.05%
2009-09-21 0 1.330 1.320 1.330 1.310 1.330 1,724,000 2,274,040 1.3190 0.572 0.568 0.572 0.563 0.572 4,009,451 0.5672 2.31%
2009-09-18 0 1.300 1.300 1.310 1.300 1.320 16,494,000 21,580,940 1.3084 0.559 0.559 0.563 0.559 0.568 38,359,561 0.5626 0.00%
2009-09-17 0 1.300 1.300 1.310 1.300 1.330 15,126,000 19,782,060 1.3078 0.559 0.559 0.563 0.559 0.572 35,178,048 0.5623 0.00%
2009-09-16 0 1.300 1.300 1.310 1.300 1.320 23,528,000 30,732,520 1.3062 0.559 0.559 0.563 0.559 0.568 54,718,307 0.5616 0.00%
2009-09-15 0 1.300 1.300 1.310 1.300 1.310 3,382,000 4,401,060 1.3013 0.559 0.559 0.563 0.559 0.563 7,865,408 0.5595 0.00%
2009-09-14 0 1.300 1.300 1.310 1.290 1.320 3,102,000 4,050,040 1.3056 0.559 0.559 0.563 0.555 0.568 7,214,221 0.5614 -2.99%
2009-09-11 0 1.340 1.330 1.340 1.330 1.360 5,766,000 7,768,240 1.3472 0.576 0.572 0.576 0.572 0.585 13,409,799 0.5793 1.52%
2009-09-10 0 1.320 1.310 1.320 1.310 1.330 3,046,000 4,019,440 1.3196 0.568 0.563 0.568 0.563 0.572 7,083,983 0.5674 1.54%
2009-09-09 0 1.300 1.300 1.310 1.290 1.310 992,000 1,289,900 1.3003 0.559 0.559 0.563 0.555 0.563 2,307,062 0.5591 0.00%
2009-09-08 0 1.300 1.290 1.310 1.290 1.310 3,450,000 4,475,920 1.2974 0.559 0.555 0.563 0.555 0.563 8,023,553 0.5578 -0.76%
2009-09-07 0 1.310 1.300 1.310 1.300 1.330 996,000 1,309,680 1.3149 0.563 0.559 0.563 0.559 0.572 2,316,365 0.5654 0.00%
2009-09-04 0 1.310 1.300 1.310 1.260 1.310 5,870,000 7,564,000 1.2886 0.563 0.559 0.563 0.542 0.563 13,651,669 0.5541 0.77%
2009-09-03 0 1.300 1.300 1.310 1.300 1.320 1,114,000 1,458,720 1.3094 0.559 0.559 0.563 0.559 0.568 2,590,794 0.5630 -0.76%
2009-09-02 0 1.310 1.290 1.310 1.280 1.310 4,616,000 5,987,500 1.2971 0.563 0.555 0.563 0.550 0.563 10,735,282 0.5577 0.77%
2009-09-01 0 1.300 1.290 1.310 1.280 1.310 2,810,000 3,647,080 1.2979 0.559 0.555 0.563 0.550 0.563 6,535,126 0.5581 0.00%
2009-08-31 0 1.300 1.290 1.300 1.270 1.310 5,578,000 7,186,620 1.2884 0.559 0.555 0.559 0.546 0.563 12,972,574 0.5540 -0.76%
2009-08-28 0 1.310 1.310 1.320 1.300 1.350 3,476,000 4,577,800 1.3170 0.563 0.563 0.568 0.559 0.580 8,084,020 0.5663 -0.76%
2009-08-27 0 1.320 1.300 1.320 1.280 1.320 2,674,000 3,459,700 1.2938 0.568 0.559 0.568 0.550 0.568 6,218,835 0.5563 2.33%
2009-08-26 0 1.290 1.280 1.300 1.270 1.300 4,346,000 5,591,800 1.2867 0.555 0.550 0.559 0.546 0.559 10,107,351 0.5532 0.78%
2009-08-25 0 1.280 1.270 1.280 1.260 1.290 2,200,000 2,796,540 1.2712 0.550 0.546 0.550 0.542 0.555 5,116,469 0.5466 -0.78%
2009-08-24 0 1.290 1.270 1.290 1.250 1.290 5,457,000 6,982,670 1.2796 0.555 0.546 0.555 0.537 0.555 12,691,168 0.5502 5.74%
2009-08-21 0 1.220 1.210 1.220 1.200 1.240 1,016,000 1,240,340 1.2208 0.525 0.520 0.525 0.516 0.533 2,362,878 0.5249 -0.81%
2009-08-20 0 1.230 1.220 1.230 1.200 1.240 1,580,000 1,930,060 1.2216 0.529 0.525 0.529 0.516 0.533 3,674,555 0.5253 2.50%
2009-08-19 0 1.200 1.200 1.220 1.180 1.210 5,446,000 6,526,320 1.1984 0.516 0.516 0.525 0.507 0.520 12,665,586 0.5153 0.00%
2009-08-18 0 1.200 1.190 1.200 1.140 1.200 5,566,000 6,546,820 1.1762 0.516 0.512 0.516 0.490 0.516 12,944,666 0.5058 2.56%
2009-08-17 0 1.170 1.160 1.170 1.160 1.200 2,294,000 2,693,300 1.1741 0.503 0.499 0.503 0.499 0.516 5,335,081 0.5048 -4.88%
2009-08-14 0 1.230 1.220 1.230 1.180 1.250 8,112,000 9,777,020 1.2053 0.529 0.525 0.529 0.507 0.537 18,865,815 0.5182 -1.60%
2009-08-13 0 1.250 1.240 1.250 1.200 1.290 7,838,000 9,714,520 1.2394 0.537 0.533 0.537 0.516 0.555 18,228,582 0.5329 -2.34%
2009-08-12 0 1.280 1.270 1.280 1.250 1.280 1,600,000 2,031,500 1.2697 0.550 0.546 0.550 0.537 0.550 3,721,068 0.5459 -0.78%
2009-08-11 0 1.290 1.280 1.290 1.270 1.330 4,202,000 5,450,100 1.2970 0.555 0.550 0.555 0.546 0.572 9,772,455 0.5577 -0.77%
2009-08-10 0 1.300 1.290 1.300 1.260 1.300 1,892,000 2,433,540 1.2862 0.559 0.555 0.559 0.542 0.559 4,400,163 0.5531 2.36%
2009-08-07 0 1.270 1.260 1.280 1.250 1.300 4,898,000 6,232,540 1.2725 0.546 0.542 0.550 0.537 0.559 11,391,120 0.5471 -3.79%
2009-08-06 0 1.320 1.310 1.320 1.300 1.330 2,688,000 3,536,580 1.3157 0.568 0.563 0.568 0.559 0.572 6,251,394 0.5657 -1.49%
2009-08-05 0 1.340 1.330 1.340 1.330 1.380 2,890,000 3,887,880 1.3453 0.576 0.572 0.576 0.572 0.593 6,721,179 0.5785 -2.90%
2009-08-04 0 1.380 1.370 1.380 1.350 1.450 5,388,000 7,472,600 1.3869 0.593 0.589 0.593 0.580 0.623 12,530,697 0.5963 -3.50%
2009-08-03 0 1.430 1.420 1.430 1.390 1.450 9,402,000 13,381,740 1.4233 0.615 0.611 0.615 0.598 0.623 21,865,927 0.6120 3.62%
2009-07-31 0 1.380 1.380 1.390 1.280 1.400 19,464,000 26,265,240 1.3494 0.593 0.593 0.598 0.550 0.602 45,266,794 0.5802 9.52%
2009-07-30 0 1.260 1.250 1.260 1.240 1.290 4,054,000 5,103,840 1.2590 0.542 0.537 0.542 0.533 0.555 9,428,256 0.5413 -1.56%
2009-07-29 0 1.280 1.280 1.290 1.240 1.300 10,364,000 13,192,640 1.2729 0.550 0.550 0.555 0.533 0.559 24,103,219 0.5473 0.00%
2009-07-28 0 1.280 1.280 1.290 1.210 1.320 12,442,000 15,966,740 1.2833 0.550 0.550 0.555 0.520 0.568 28,935,956 0.5518 4.07%
2009-07-27 0 1.230 1.220 1.230 1.210 1.240 5,302,000 6,496,640 1.2253 0.529 0.525 0.529 0.520 0.533 12,330,689 0.5269 1.65%
2009-07-24 0 1.210 1.210 1.220 1.200 1.240 6,978,000 8,527,820 1.2221 0.520 0.520 0.525 0.516 0.533 16,228,508 0.5255 0.00%
2009-07-23 0 1.210 1.210 1.220 1.170 1.220 17,992,000 21,576,860 1.1992 0.520 0.520 0.525 0.503 0.525 41,843,411 0.5157 4.13%
2009-07-22 0 1.200 1.190 1.200 1.190 1.220 2,760,000 3,333,280 1.2077 0.500 0.495 0.500 0.495 0.508 6,628,753 0.5029 -1.64%
2009-07-21 0 1.220 1.210 1.220 1.160 1.230 11,840,000 14,209,600 1.2001 0.508 0.504 0.508 0.483 0.512 28,436,390 0.4997 4.27%
2009-07-20 0 1.170 1.160 1.170 1.150 1.210 4,684,000 5,488,620 1.1718 0.487 0.483 0.487 0.479 0.504 11,249,666 0.4879 -3.31%
2009-07-17 0 1.210 1.210 1.220 1.190 1.240 16,514,000 20,129,300 1.2189 0.504 0.504 0.508 0.495 0.516 39,662,039 0.5075 0.00%
2009-07-16 0 1.210 1.210 1.220 1.140 1.210 16,618,000 19,685,660 1.1846 0.504 0.504 0.508 0.475 0.504 39,911,818 0.4932 6.14%
2009-07-15 0 1.140 1.140 1.150 1.050 1.140 11,232,000 12,297,480 1.0949 0.475 0.475 0.479 0.437 0.475 26,976,143 0.4559 8.57%
2009-07-14 0 1.050 1.050 1.060 0.990 1.100 13,984,000 14,466,320 1.0345 0.437 0.437 0.441 0.412 0.458 33,585,682 0.4307 -3.67%
2009-07-13 0 1.090 1.090 1.100 1.080 1.180 6,510,000 7,341,220 1.1277 0.454 0.454 0.458 0.450 0.491 15,635,211 0.4695 -11.38%
2009-07-10 0 1.230 1.220 1.230 1.180 1.230 3,248,000 3,918,600 1.2065 0.512 0.508 0.512 0.491 0.512 7,800,793 0.5023 2.50%
2009-07-09 0 1.200 1.200 1.220 1.200 1.240 2,490,000 3,022,380 1.2138 0.500 0.500 0.508 0.500 0.516 5,980,288 0.5054 -2.44%
2009-07-08 0 1.230 1.220 1.230 1.170 1.250 5,984,000 7,314,320 1.2223 0.512 0.508 0.512 0.487 0.520 14,371,905 0.5089 2.50%
2009-07-07 0 1.200 1.200 1.210 1.180 1.220 3,918,000 4,709,700 1.2021 0.500 0.500 0.504 0.491 0.508 9,409,947 0.5005 0.84%
2009-07-06 0 1.190 1.180 1.200 1.160 1.200 2,996,000 3,547,360 1.1840 0.495 0.491 0.500 0.483 0.500 7,195,559 0.4930 0.85%
2009-07-03 0 1.180 1.170 1.180 1.140 1.180 4,928,000 5,705,240 1.1577 0.491 0.487 0.491 0.475 0.491 11,835,687 0.4820 -2.48%
2009-07-02 0 1.210 1.200 1.210 1.180 1.240 7,288,000 8,849,200 1.2142 0.504 0.500 0.504 0.491 0.516 17,503,751 0.5056 0.00%
2009-06-30 0 1.210 1.200 1.210 1.180 1.240 8,080,000 9,771,100 1.2093 0.504 0.500 0.504 0.491 0.516 19,405,915 0.5035 -0.82%
2009-06-29 0 1.220 1.200 1.220 1.200 1.280 11,112,000 13,862,180 1.2475 0.508 0.500 0.508 0.500 0.533 26,687,936 0.5194 -1.61%
2009-06-26 0 1.240 1.230 1.240 1.200 1.250 4,822,000 5,928,180 1.2294 0.516 0.512 0.516 0.500 0.520 11,581,104 0.5119 1.64%
2009-06-25 0 1.220 1.210 1.220 1.150 1.220 5,198,000 6,174,520 1.1879 0.508 0.504 0.508 0.479 0.508 12,484,152 0.4946 4.27%
2009-06-24 0 1.170 1.150 1.180 1.130 1.180 6,824,000 7,929,740 1.1620 0.487 0.479 0.491 0.470 0.491 16,389,352 0.4838 2.63%
2009-06-23 0 1.140 1.130 1.140 1.120 1.180 7,862,000 8,959,480 1.1396 0.475 0.470 0.475 0.466 0.491 18,882,339 0.4745 -5.00%
2009-06-22 0 1.200 1.190 1.200 1.190 1.270 12,670,000 15,322,980 1.2094 0.500 0.495 0.500 0.495 0.529 30,429,819 0.5036 -5.51%
2009-06-19 0 1.270 1.250 1.270 1.150 1.270 13,582,000 16,520,980 1.2164 0.529 0.520 0.529 0.479 0.529 32,620,190 0.5065 8.55%
2009-06-18 0 1.170 1.160 1.170 1.130 1.210 7,122,000 8,278,680 1.1624 0.487 0.483 0.487 0.470 0.504 17,105,065 0.4840 -4.88%
2009-06-17 0 1.230 1.220 1.230 1.200 1.270 3,500,000 4,288,520 1.2253 0.512 0.508 0.512 0.500 0.529 8,406,027 0.5102 -3.15%
2009-06-16 0 1.270 1.260 1.270 1.200 1.310 14,848,000 18,736,100 1.2619 0.529 0.525 0.529 0.500 0.545 35,660,770 0.5254 -0.78%
2009-06-15 0 1.280 1.270 1.280 1.200 1.310 9,808,000 12,348,480 1.2590 0.533 0.529 0.533 0.500 0.545 23,556,090 0.5242 2.40%
2009-06-12 0 1.250 1.240 1.250 1.140 1.260 12,676,000 15,280,000 1.2054 0.520 0.516 0.520 0.475 0.525 30,444,229 0.5019 9.65%
2009-06-11 0 1.140 1.120 1.130 1.090 1.180 15,936,000 17,819,200 1.1182 0.475 0.466 0.470 0.454 0.491 38,273,843 0.4656 -3.39%
2009-06-10 0 1.180 1.160 1.180 1.160 1.230 12,898,000 15,324,560 1.1881 0.491 0.483 0.491 0.483 0.512 30,977,412 0.4947 -0.84%
2009-06-09 0 1.190 1.190 1.200 1.110 1.230 32,478,000 38,097,080 1.1730 0.495 0.495 0.500 0.462 0.512 78,003,131 0.4884 9.17%
2009-06-08 0 1.090 1.070 1.100 1.010 1.100 29,180,000 30,648,760 1.0503 0.454 0.446 0.458 0.421 0.458 70,082,251 0.4373 12.37%
2009-06-05 0 0.970 0.960 0.970 0.950 1.010 4,922,000 4,818,060 0.9789 0.404 0.400 0.404 0.396 0.421 11,821,276 0.4076 -2.02%
2009-06-04 0 0.990 0.970 0.990 0.950 1.000 4,324,000 4,212,940 0.9743 0.412 0.404 0.412 0.396 0.416 10,385,046 0.4057 0.00%
2009-06-03 0 0.990 0.980 0.990 0.970 1.030 8,926,000 8,845,480 0.9910 0.412 0.408 0.412 0.404 0.429 21,437,772 0.4126 1.02%
2009-06-02 0 0.980 0.970 0.980 0.970 1.070 9,836,000 10,103,940 1.0272 0.408 0.404 0.408 0.404 0.446 23,623,339 0.4277 -2.97%
2009-06-01 0 1.010 1.000 1.020 0.930 1.010 8,788,000 8,460,780 0.9628 0.421 0.416 0.425 0.387 0.421 21,106,334 0.4009 7.45%
2009-05-29 0 0.940 0.940 0.950 0.940 0.960 1,582,000 1,499,160 0.9476 0.391 0.391 0.396 0.391 0.400 3,799,524 0.3946 -1.05%
2009-05-27 0 0.950 0.940 0.950 0.940 0.970 5,710,000 5,418,960 0.9490 0.396 0.391 0.396 0.391 0.404 13,713,833 0.3951 1.06%
2009-05-26 0 0.940 0.930 0.940 0.920 0.950 11,004,000 10,335,720 0.9393 0.391 0.387 0.391 0.383 0.396 26,428,550 0.3911 -1.05%
2009-05-25 0 0.950 0.940 0.950 0.840 0.970 15,428,000 14,485,600 0.9389 0.396 0.391 0.396 0.350 0.404 37,053,769 0.3909 13.10%
2009-05-22 0 0.840 0.830 0.840 0.820 0.870 5,290,000 4,422,960 0.8361 0.350 0.346 0.350 0.341 0.362 12,705,110 0.3481 -3.45%
2009-05-21 0 0.870 0.860 0.870 0.850 0.920 10,030,000 8,891,000 0.8864 0.362 0.358 0.362 0.354 0.383 24,089,273 0.3691 -2.25%
2009-05-20 0 0.890 0.890 0.900 0.740 0.940 44,718,000 38,735,840 0.8662 0.371 0.371 0.375 0.308 0.391 107,400,209 0.3607 21.92%
2009-05-19 0 0.730 0.720 0.740 0.720 0.740 9,248,000 6,748,880 0.7298 0.304 0.300 0.308 0.300 0.308 22,211,126 0.3039 1.39%
2009-05-18 0 0.720 0.710 0.720 0.700 0.730 12,254,000 8,723,300 0.7119 0.300 0.296 0.300 0.291 0.304 29,430,703 0.2964 -2.70%
2009-05-15 0 0.740 0.720 0.740 0.720 0.740 3,592,000 2,625,100 0.7308 0.308 0.300 0.308 0.300 0.308 8,626,986 0.3043 1.37%
2009-05-14 0 0.730 0.720 0.730 0.710 0.730 1,866,000 1,343,320 0.7199 0.304 0.300 0.304 0.296 0.304 4,481,613 0.2997 -2.67%
2009-05-13 0 0.750 0.740 0.750 0.730 0.750 1,716,000 1,270,020 0.7401 0.312 0.308 0.312 0.304 0.312 4,121,355 0.3082 2.74%
2009-05-12 0 0.730 0.720 0.730 0.710 0.730 1,278,000 914,780 0.7158 0.304 0.300 0.304 0.296 0.304 3,069,401 0.2980 0.00%
2009-05-11 0 0.730 0.720 0.730 0.720 0.770 3,044,000 2,265,440 0.7442 0.304 0.300 0.304 0.300 0.321 7,310,842 0.3099 -2.67%
2009-05-08 0 0.750 0.730 0.750 0.700 0.750 2,662,000 1,954,900 0.7344 0.312 0.304 0.312 0.291 0.312 6,393,384 0.3058 5.63%
2009-05-07 0 0.710 0.700 0.710 0.690 0.720 1,468,000 1,031,720 0.7028 0.296 0.291 0.296 0.287 0.300 3,525,728 0.2926 -2.74%
2009-05-06 0 0.730 0.720 0.730 0.700 0.730 2,382,000 1,690,540 0.7097 0.304 0.300 0.304 0.291 0.304 5,720,902 0.2955 1.39%
2009-05-05 0 0.720 0.710 0.720 0.700 0.760 13,532,000 9,624,140 0.7112 0.300 0.296 0.300 0.291 0.316 32,500,104 0.2961 -2.70%
2009-05-04 0 0.740 0.720 0.740 0.720 0.740 4,020,000 2,939,680 0.7313 0.308 0.300 0.308 0.300 0.308 9,654,923 0.3045 4.23%
2009-04-30 0 0.710 0.700 0.710 0.700 0.730 3,066,000 2,167,160 0.7068 0.296 0.291 0.296 0.291 0.304 7,363,680 0.2943 4.41%
2009-04-29 0 0.680 0.680 0.700 0.660 0.690 3,190,000 2,166,580 0.6792 0.283 0.283 0.291 0.275 0.287 7,661,494 0.2828 4.62%
2009-04-28 0 0.650 0.640 0.660 0.650 0.660 2,042,000 1,333,820 0.6532 0.271 0.266 0.275 0.271 0.275 4,904,317 0.2720 -4.41%
2009-04-27 0 0.680 0.670 0.680 0.660 0.720 1,792,000 1,205,540 0.6727 0.283 0.279 0.283 0.275 0.300 4,303,886 0.2801 -5.56%
2009-04-24 0 0.720 0.720 0.730 0.670 0.750 3,530,000 2,520,580 0.7140 0.300 0.300 0.304 0.279 0.312 8,478,079 0.2973 -4.00%
2009-04-23 0 0.750 0.730 0.750 0.730 0.770 1,980,000 1,488,100 0.7516 0.312 0.304 0.312 0.304 0.321 4,755,410 0.3129 -1.32%
2009-04-22 0 0.760 0.750 0.770 0.740 0.810 7,256,000 5,645,920 0.7781 0.316 0.312 0.321 0.308 0.337 17,426,896 0.3240 5.56%
2009-04-21 0 0.720 0.700 0.720 0.660 0.720 3,068,000 2,142,600 0.6984 0.300 0.291 0.300 0.275 0.300 7,368,483 0.2908 1.41%
2009-04-20 0 0.710 0.680 0.710 0.680 0.730 4,498,000 3,184,580 0.7080 0.296 0.283 0.296 0.283 0.304 10,802,946 0.2948 1.43%
2009-04-17 0 0.700 0.700 0.720 0.650 0.760 36,520,000 25,196,660 0.6899 0.291 0.291 0.300 0.271 0.316 87,710,891 0.2873 11.11%
2009-04-16 0 0.630 0.620 0.640 0.580 0.650 8,910,000 5,504,080 0.6177 0.262 0.258 0.266 0.241 0.271 21,399,344 0.2572 5.00%
2009-04-15 0 0.600 0.590 0.600 0.570 0.610 2,068,000 1,244,380 0.6017 0.250 0.246 0.250 0.237 0.254 4,966,761 0.2505 0.00%
2009-04-14 0 0.600 0.590 0.600 0.590 0.620 7,520,000 4,517,680 0.6008 0.250 0.246 0.250 0.246 0.258 18,060,950 0.2501 0.00%
2009-04-09 0 0.600 0.600 0.610 0.590 0.630 4,808,000 2,895,840 0.6023 0.250 0.250 0.254 0.246 0.262 11,547,480 0.2508 0.00%
2009-04-08 0 0.600 0.590 0.600 0.560 0.610 890,000 533,100 0.5990 0.250 0.246 0.250 0.233 0.254 2,137,533 0.2494 -1.64%
2009-04-07 0 0.610 0.600 0.620 0.600 0.610 72,000 43,800 0.6083 0.254 0.250 0.258 0.250 0.254 172,924 0.2533 1.67%
2009-04-06 0 0.600 0.590 0.600 0.600 0.630 1,118,000 697,500 0.6239 0.250 0.246 0.250 0.250 0.262 2,685,125 0.2598 0.00%
2009-04-03 0 0.600 0.570 0.600 0.530 0.600 2,688,000 1,525,580 0.5676 0.250 0.237 0.250 0.221 0.250 6,455,829 0.2363 0.00%
2009-04-02 0 0.600 0.590 0.600 0.590 0.610 402,000 239,500 0.5958 0.250 0.246 0.250 0.246 0.254 965,492 0.2481 0.00%
2009-04-01 0 0.600 0.580 0.600 0.600 0.640 1,040,000 638,800 0.6142 0.250 0.241 0.250 0.250 0.266 2,497,791 0.2557 -4.76%
2009-03-31 0 0.630 0.620 0.650 0.630 0.630 296,000 186,480 0.6300 0.262 0.258 0.271 0.262 0.262 710,910 0.2623 0.00%
2009-03-30 0 0.630 0.630 0.640 0.630 0.640 32,000 20,360 0.6363 0.262 0.262 0.266 0.262 0.266 76,855 0.2649 -1.56%
2009-03-27 0 0.640 0.630 0.650 - - 0 0 - 0.266 0.262 0.271 - - 0 - 0.00%
2009-03-26 0 0.640 0.630 0.640 0.630 0.650 174,000 110,600 0.6356 0.266 0.262 0.266 0.262 0.271 417,900 0.2647 -1.54%
2009-03-25 0 0.650 0.620 0.650 0.610 0.660 646,000 408,060 0.6317 0.271 0.258 0.271 0.254 0.275 1,551,512 0.2630 -1.52%
2009-03-24 0 0.660 0.620 0.660 0.600 0.660 1,074,000 677,160 0.6305 0.275 0.258 0.275 0.250 0.275 2,579,450 0.2625 13.79%
2009-03-23 0 0.580 0.580 0.590 0.570 0.570 12,000 6,840 0.5700 0.241 0.241 0.246 0.237 0.237 28,821 0.2373 -3.33%
2009-03-20 0 0.600 0.570 0.600 0.600 0.600 150,000 90,000 0.6000 0.250 0.237 0.250 0.250 0.250 360,258 0.2498 -1.64%
2009-03-19 0 0.610 0.600 0.610 - - 0 0 - 0.254 0.250 0.254 - - 0 - 0.00%
2009-03-18 0 0.610 0.600 0.610 0.600 0.610 4,226,000 2,557,300 0.6051 0.254 0.250 0.254 0.250 0.254 10,149,678 0.2520 1.67%
2009-03-17 0 0.600 0.590 0.600 0.590 0.600 294,000 175,980 0.5986 0.250 0.246 0.250 0.246 0.250 706,106 0.2492 0.00%
2009-03-16 0 0.600 0.590 0.600 0.580 0.600 490,000 289,800 0.5914 0.250 0.246 0.250 0.241 0.250 1,176,844 0.2463 3.45%
2009-03-13 0 0.580 0.570 0.580 0.560 0.580 488,000 279,340 0.5724 0.241 0.237 0.241 0.233 0.241 1,172,040 0.2383 5.45%
2009-03-12 0 0.550 0.550 0.560 0.550 0.560 392,000 216,600 0.5526 0.229 0.229 0.233 0.229 0.233 941,475 0.2301 0.00%
2009-03-11 0 0.550 0.520 0.550 0.550 0.550 300,000 165,000 0.5500 0.229 0.217 0.229 0.229 0.229 720,517 0.2290 5.77%
2009-03-10 0 0.520 0.520 0.550 0.520 0.520 8,000 4,160 0.5200 0.217 0.217 0.229 0.217 0.217 19,214 0.2165 -1.89%
2009-03-09 0 0.530 0.520 0.540 0.530 0.530 20,000 10,600 0.5300 0.221 0.217 0.225 0.221 0.221 48,034 0.2207 -3.64%
2009-03-06 0 0.550 0.520 0.550 0.520 0.550 356,000 187,180 0.5258 0.229 0.217 0.229 0.217 0.229 855,013 0.2189 1.85%
2009-03-05 0 0.540 0.530 0.550 0.540 0.550 822,000 447,380 0.5443 0.225 0.221 0.229 0.225 0.229 1,974,216 0.2266 0.00%
2009-03-04 0 0.540 0.520 0.530 0.520 0.540 228,000 121,560 0.5332 0.225 0.217 0.221 0.217 0.225 547,593 0.2220 0.00%
2009-03-03 0 0.540 0.510 0.540 0.500 0.540 512,900 261,554 0.5100 0.225 0.212 0.225 0.208 0.225 1,231,843 0.2123 3.85%
2009-03-02 0 0.520 0.520 0.560 0.510 0.560 926,000 488,520 0.5276 0.217 0.217 0.233 0.212 0.233 2,223,995 0.2197 -7.14%
2009-02-27 0 0.560 0.520 0.560 0.520 0.560 154,000 84,060 0.5458 0.233 0.217 0.233 0.217 0.233 369,865 0.2273 1.82%
2009-02-26 0 0.550 0.510 0.560 0.510 0.550 1,640,000 854,800 0.5212 0.229 0.212 0.233 0.212 0.229 3,938,824 0.2170 -1.79%
2009-02-25 0 0.560 0.540 0.560 - - 0 0 - 0.233 0.225 0.233 - - 0 - 0.00%
2009-02-24 0 0.560 0.540 0.560 0.560 0.560 426,000 238,560 0.5600 0.233 0.225 0.233 0.233 0.233 1,023,134 0.2332 0.00%
2009-02-23 0 0.560 0.540 0.560 0.520 0.560 2,076,000 1,141,180 0.5497 0.233 0.225 0.233 0.217 0.233 4,985,975 0.2289 3.70%
2009-02-20 0 0.540 0.540 0.550 0.520 0.540 492,000 258,800 0.5260 0.225 0.225 0.229 0.217 0.225 1,181,647 0.2190 -1.82%
2009-02-19 0 0.550 0.530 0.550 0.520 0.550 80,000 42,500 0.5313 0.229 0.221 0.229 0.217 0.229 192,138 0.2212 5.77%
2009-02-18 0 0.520 0.510 0.520 0.495 0.520 346,000 174,850 0.5053 0.217 0.212 0.217 0.206 0.217 830,996 0.2104 1.96%
2009-02-17 0 0.510 0.500 0.510 0.500 0.540 1,694,000 858,300 0.5067 0.212 0.208 0.212 0.208 0.225 4,068,517 0.2110 -7.27%
2009-02-16 0 0.550 0.510 0.550 0.500 0.550 2,988,000 1,526,600 0.5109 0.229 0.212 0.229 0.208 0.229 7,176,346 0.2127 0.00%
2009-02-13 0 0.550 0.520 0.550 0.490 0.550 1,174,000 617,060 0.5256 0.229 0.217 0.229 0.204 0.229 2,819,622 0.2188 3.77%
2009-02-12 0 0.530 0.500 0.530 - - 0 0 - 0.221 0.208 0.221 - - 0 - 0.00%
2009-02-11 0 0.530 0.500 0.530 0.475 0.550 3,342,000 1,673,470 0.5007 0.221 0.208 0.221 0.198 0.229 8,026,555 0.2085 7.07%
2009-02-10 0 0.495 0.470 0.495 0.490 0.495 76,000 37,540 0.4939 0.206 0.196 0.206 0.204 0.206 182,531 0.2057 1.02%
2009-02-09 0 0.490 0.490 0.495 0.480 0.490 160,000 78,000 0.4875 0.204 0.204 0.206 0.200 0.204 384,276 0.2030 -2.00%
2009-02-06 0 0.500 0.495 0.500 0.475 0.500 454,000 221,250 0.4873 0.208 0.206 0.208 0.198 0.208 1,090,382 0.2029 6.38%
2009-02-05 0 0.470 0.445 0.470 0.460 0.475 178,000 82,110 0.4613 0.196 0.185 0.196 0.192 0.198 427,507 0.1921 5.62%
2009-02-04 0 0.445 0.445 0.460 0.445 0.465 630,000 288,670 0.4582 0.185 0.185 0.192 0.185 0.194 1,513,085 0.1908 -3.26%
2009-02-03 0 0.460 0.445 0.460 0.445 0.460 606,000 273,770 0.4518 0.192 0.185 0.192 0.185 0.192 1,455,444 0.1881 1.10%
2009-02-02 0 0.455 0.440 0.455 0.440 0.455 672,000 302,830 0.4506 0.189 0.183 0.189 0.183 0.189 1,613,957 0.1876 5.81%
2009-01-30 0 0.430 0.425 0.430 0.430 0.455 114,000 49,520 0.4344 0.179 0.177 0.179 0.179 0.189 273,796 0.1809 0.00%
2009-01-29 0 0.430 0.430 0.455 0.430 0.455 524,000 227,890 0.4349 0.179 0.179 0.189 0.179 0.189 1,258,502 0.1811 -5.49%
2009-01-23 0 0.455 0.445 0.455 0.440 0.455 364,000 161,990 0.4450 0.189 0.185 0.189 0.183 0.189 874,227 0.1853 -2.15%
2009-01-22 0 0.465 0.455 0.465 0.440 0.465 1,470,000 666,380 0.4533 0.194 0.189 0.194 0.183 0.194 3,530,531 0.1887 -2.11%
2009-01-21 0 0.475 0.450 0.475 0.435 0.475 664,000 293,640 0.4422 0.198 0.187 0.198 0.181 0.198 1,594,743 0.1841 5.56%
2009-01-20 0 0.450 0.435 0.450 0.415 0.450 2,090,000 902,480 0.4318 0.187 0.181 0.187 0.173 0.187 5,019,599 0.1798 1.12%
2009-01-19 0 0.445 0.440 0.445 0.440 0.450 384,000 171,920 0.4477 0.185 0.183 0.185 0.183 0.187 922,261 0.1864 -1.11%
2009-01-16 0 0.450 0.440 0.450 0.435 0.455 886,000 395,560 0.4465 0.187 0.183 0.187 0.181 0.189 2,127,926 0.1859 -5.26%
2009-01-15 0 0.475 0.475 0.495 0.410 0.475 4,884,000 2,107,640 0.4315 0.198 0.198 0.206 0.171 0.198 11,730,011 0.1797 1.06%
2009-01-14 0 0.470 0.460 0.470 0.465 0.480 204,000 96,710 0.4741 0.196 0.192 0.196 0.194 0.200 489,951 0.1974 -2.08%
2009-01-13 0 0.480 0.465 0.480 0.475 0.485 576,000 276,810 0.4806 0.200 0.194 0.200 0.198 0.202 1,383,392 0.2001 -1.03%
2009-01-12 0 0.485 0.475 0.485 0.475 0.500 1,910,000 922,870 0.4832 0.202 0.198 0.202 0.198 0.208 4,587,289 0.2012 -6.73%
2009-01-09 0 0.520 0.500 0.520 0.500 0.540 4,982,666 2,583,046 0.5184 0.217 0.208 0.217 0.208 0.225 11,966,979 0.2158 -5.45%
2009-01-08 0 0.550 0.530 0.550 0.530 0.550 9,354,000 5,052,060 0.5401 0.229 0.221 0.229 0.221 0.229 22,465,709 0.2249 -5.17%
2009-01-07 0 0.580 0.560 0.580 0.570 0.600 4,114,000 2,388,560 0.5806 0.241 0.233 0.241 0.237 0.250 9,880,685 0.2417 0.00%
2009-01-06 0 0.580 0.570 0.580 0.560 0.600 6,856,000 3,977,460 0.5801 0.241 0.237 0.241 0.233 0.250 16,466,207 0.2416 5.45%
2009-01-05 0 0.550 0.530 0.550 0.495 0.550 59,869,333 30,266,437 0.5055 0.229 0.221 0.229 0.206 0.229 143,789,500 0.2105 1.85%
2009-01-02 0 0.540 0.530 0.540 0.510 0.570 5,250,000 2,877,020 0.5480 0.225 0.221 0.225 0.212 0.237 12,609,041 0.2282 1.89%
2008-12-31 0 0.530 0.530 0.540 0.530 0.630 16,446,000 8,931,180 0.5431 0.221 0.221 0.225 0.221 0.262 39,498,722 0.2261 1.92%
2008-12-30 0 0.520 0.510 0.520 0.510 0.540 2,396,000 1,250,680 0.5220 0.217 0.212 0.217 0.212 0.225 5,754,526 0.2173 1.96%
2008-12-29 0 0.510 0.510 0.530 0.480 0.550 4,460,000 2,229,070 0.4998 0.212 0.212 0.221 0.200 0.229 10,711,681 0.2081 7.37%
2008-12-24 0 0.475 0.475 0.495 0.470 0.490 2,972,000 1,443,700 0.4858 0.198 0.198 0.206 0.196 0.204 7,137,918 0.2023 -1.04%
2008-12-23 0 0.480 0.475 0.485 0.470 0.495 4,126,000 1,980,340 0.4800 0.200 0.198 0.202 0.196 0.206 9,909,505 0.1998 3.23%
2008-12-22 0 0.465 0.465 0.470 0.455 0.470 4,574,000 2,107,380 0.4607 0.194 0.194 0.196 0.189 0.196 10,985,477 0.1918 1.09%
2008-12-19 0 0.460 0.455 0.460 0.455 0.480 5,596,000 2,580,860 0.4612 0.192 0.189 0.192 0.189 0.200 13,440,037 0.1920 1.10%
2008-12-18 0 0.455 0.450 0.460 0.455 0.470 24,638,000 10,933,160 0.4438 0.189 0.187 0.192 0.189 0.196 59,173,629 0.1848 0.00%
2008-12-17 0 0.455 0.455 0.470 0.450 0.470 3,898,000 1,763,090 0.4523 0.189 0.189 0.196 0.187 0.196 9,361,913 0.1883 1.11%
2008-12-16 0 0.450 0.435 0.455 0.450 0.460 1,506,000 682,760 0.4534 0.187 0.181 0.189 0.187 0.192 3,616,993 0.1888 0.00%
2008-12-15 0 0.450 0.445 0.450 0.440 0.455 146,000 65,340 0.4475 0.187 0.185 0.187 0.183 0.189 350,651 0.1863 8.43%
2008-12-12 0 0.415 0.415 0.430 0.415 0.440 478,000 206,740 0.4325 0.173 0.173 0.179 0.173 0.183 1,148,023 0.1801 -6.74%
2008-12-11 0 0.445 0.425 0.445 0.415 0.450 888,000 384,510 0.4330 0.185 0.177 0.185 0.173 0.187 2,132,729 0.1803 -8.25%
2008-12-10 0 0.485 0.415 0.485 0.400 0.490 1,176,000 508,840 0.4327 0.202 0.173 0.202 0.167 0.204 2,824,425 0.1802 22.78%
2008-12-09 0 0.395 0.395 0.490 0.390 0.395 54,000 21,080 0.3904 0.164 0.164 0.204 0.162 0.164 129,693 0.1625 -1.25%
2008-12-08 0 0.400 0.400 0.450 0.395 0.480 78,000 33,080 0.4241 0.167 0.167 0.187 0.164 0.200 187,334 0.1766 6.67%
2008-12-05 0 0.375 0.375 0.495 0.375 0.375 2,000 750 0.3750 0.156 0.156 0.206 0.156 0.156 4,803 0.1561 0.00%
2008-12-04 0 0.375 0.375 0.420 - - 0 0 - 0.156 0.156 0.175 - - 0 - 1.35%
2008-12-03 0 0.370 0.370 0.420 - - 0 0 - 0.154 0.154 0.175 - - 0 - 0.00%
2008-12-02 0 0.370 0.370 0.400 0.370 0.370 30,000 11,100 0.3700 0.154 0.154 0.167 0.154 0.154 72,052 0.1541 -9.76%
2008-12-01 0 0.410 0.375 0.410 - - 10,000 4,100 0.4100 0.171 0.156 0.171 - - 24,017 0.1707 0.00%
2008-11-28 0 0.410 0.375 0.410 0.375 0.410 34,000 12,890 0.3791 0.171 0.156 0.171 0.156 0.171 81,659 0.1579 -2.38%
2008-11-27 0 0.420 0.380 0.420 0.420 0.475 52,000 21,950 0.4221 0.175 0.158 0.175 0.175 0.198 124,890 0.1758 9.09%
2008-11-26 0 0.385 0.385 0.390 0.380 0.385 220,000 84,200 0.3827 0.160 0.160 0.162 0.158 0.160 528,379 0.1594 -2.53%
2008-11-25 0 0.395 0.375 0.395 - - 0 0 - 0.164 0.156 0.164 - - 0 - 0.00%
2008-11-24 0 0.395 0.360 0.400 - - 0 0 - 0.164 0.150 0.167 - - 0 - 0.00%
2008-11-21 0 0.395 0.380 0.395 0.380 0.395 80,000 30,850 0.3856 0.164 0.158 0.164 0.158 0.164 192,138 0.1606 0.00%
2008-11-20 0 0.395 0.365 0.395 0.355 0.395 56,000 20,350 0.3634 0.164 0.152 0.164 0.148 0.164 134,496 0.1513 1.28%
2008-11-19 0 0.390 0.350 0.390 0.360 0.390 8,200 3,006 0.3666 0.162 0.146 0.162 0.150 0.162 19,694 0.1526 5.41%
2008-11-18 0 0.370 0.370 0.390 0.370 0.385 500,000 189,150 0.3783 0.154 0.154 0.162 0.154 0.160 1,200,861 0.1575 0.00%
2008-11-17 0 0.370 0.365 0.400 - - 0 0 - 0.154 0.152 0.167 - - 0 - 0.00%
2008-11-14 0 0.370 0.365 0.400 - - 0 0 - 0.154 0.152 0.167 - - 0 - 0.00%
2008-11-13 0 0.370 0.370 0.395 0.370 0.375 338,000 125,910 0.3725 0.154 0.154 0.164 0.154 0.156 811,782 0.1551 -7.50%
2008-11-12 0 0.400 0.400 0.410 0.365 0.400 80,600 30,978 0.3843 0.167 0.167 0.171 0.152 0.167 193,579 0.1600 0.00%
2008-11-11 0 0.400 0.370 0.400 0.400 0.400 66,000 26,400 0.4000 0.167 0.154 0.167 0.167 0.167 158,514 0.1665 0.00%
2008-11-10 0 0.400 0.370 0.400 0.400 0.405 208,000 83,430 0.4011 0.167 0.154 0.167 0.167 0.169 499,558 0.1670 0.00%
2008-11-07 0 0.400 0.360 0.405 - - 0 0 - 0.167 0.150 0.169 - - 0 - 0.00%
2008-11-06 0 0.400 0.365 0.400 - - 0 0 - 0.167 0.152 0.167 - - 0 - 0.00%
2008-11-05 0 0.400 0.400 0.410 0.360 0.405 716,000 269,170 0.3759 0.167 0.167 0.171 0.150 0.169 1,719,633 0.1565 5.26%
2008-11-04 0 0.380 0.380 0.410 0.380 0.380 32,000 12,160 0.3800 0.158 0.158 0.171 0.158 0.158 76,855 0.1582 -2.56%
2008-11-03 0 0.390 0.390 0.415 0.390 0.395 370,000 144,800 0.3914 0.162 0.162 0.173 0.162 0.164 888,637 0.1629 -6.02%
2008-10-31 0 0.415 0.380 0.415 0.405 0.415 414,000 170,610 0.4121 0.173 0.158 0.173 0.169 0.173 994,313 0.1716 7.79%
2008-10-30 0 0.385 0.360 0.385 0.340 0.385 1,972,000 710,730 0.3604 0.160 0.150 0.160 0.142 0.160 4,736,196 0.1501 2.67%
2008-10-29 0 0.375 0.365 0.375 0.365 0.380 490,000 184,670 0.3769 0.156 0.152 0.156 0.152 0.158 1,176,844 0.1569 4.17%
2008-10-28 0 0.360 0.355 0.360 0.320 0.360 466,000 154,630 0.3318 0.150 0.148 0.150 0.133 0.150 1,119,203 0.1382 0.00%
2008-10-27 0 0.360 0.335 0.360 0.330 0.385 1,758,000 649,050 0.3692 0.150 0.139 0.150 0.137 0.160 4,222,227 0.1537 -11.11%
2008-10-24 0 0.405 0.390 0.405 0.390 0.410 1,522,000 604,600 0.3972 0.169 0.162 0.169 0.162 0.171 3,655,421 0.1654 3.85%
2008-10-23 0 0.390 0.375 0.390 0.375 0.395 2,276,000 859,900 0.3778 0.162 0.156 0.162 0.156 0.164 5,466,320 0.1573 -6.02%
2008-10-22 0 0.415 0.390 0.415 0.390 0.445 1,598,000 654,510 0.4096 0.173 0.162 0.173 0.162 0.185 3,837,952 0.1705 2.47%
2008-10-21 0 0.405 0.405 0.425 0.400 0.420 360,000 145,450 0.4040 0.169 0.169 0.177 0.167 0.175 864,620 0.1682 -1.22%
2008-10-20 0 0.410 0.385 0.415 0.390 0.440 192,000 79,770 0.4155 0.171 0.160 0.173 0.162 0.183 461,131 0.1730 2.50%
2008-10-17 0 0.400 0.370 0.400 0.370 0.400 502,000 188,880 0.3763 0.167 0.154 0.167 0.154 0.167 1,205,664 0.1567 9.59%
2008-10-16 0 0.365 0.355 0.380 0.350 0.380 1,302,800 470,686 0.3613 0.152 0.148 0.158 0.146 0.158 3,128,964 0.1504 -3.95%
2008-10-15 0 0.380 0.380 0.395 0.380 0.415 1,104,000 434,970 0.3940 0.158 0.158 0.164 0.158 0.173 2,651,501 0.1640 -8.43%
2008-10-14 0 0.415 0.410 0.415 0.410 0.480 6,406,000 2,848,100 0.4446 0.173 0.171 0.173 0.171 0.200 15,385,432 0.1851 1.22%
2008-10-13 0 0.410 0.400 0.410 0.340 0.410 2,928,000 1,109,580 0.3790 0.171 0.167 0.171 0.142 0.171 7,032,242 0.1578 7.89%
2008-10-10 0 0.380 0.370 0.380 0.300 0.580 17,936,000 7,090,540 0.3953 0.158 0.154 0.158 0.125 0.241 43,077,288 0.1646 -42.42%
2008-10-09 0 0.660 0.660 0.670 0.590 0.660 2,302,000 1,415,820 0.6150 0.275 0.275 0.279 0.246 0.275 5,528,764 0.2561 -8.33%
2008-10-08 0 0.720 0.570 0.720 0.550 0.720 654,000 408,240 0.6242 0.300 0.237 0.300 0.229 0.300 1,570,726 0.2599 -7.69%
2008-10-06 0 0.780 0.780 0.800 0.720 0.780 42,000 30,720 0.7314 0.325 0.325 0.333 0.300 0.325 100,872 0.3045 0.00%
2008-10-03 0 0.780 0.710 0.780 0.780 0.780 10,000 7,800 0.7800 0.325 0.296 0.325 0.325 0.325 24,017 0.3248 -1.27%
2008-10-02 0 0.790 0.790 0.810 0.690 0.790 84,000 63,200 0.7524 0.329 0.329 0.337 0.287 0.329 201,745 0.3133 0.00%
2008-09-30 0 0.790 0.740 0.790 0.770 0.790 64,000 49,800 0.7781 0.329 0.308 0.329 0.321 0.329 153,710 0.3240 -1.25%
2008-09-29 0 0.800 0.740 0.810 0.740 0.800 786,000 603,920 0.7683 0.333 0.308 0.337 0.308 0.333 1,887,754 0.3199 -2.44%
2008-09-26 0 0.820 0.820 0.880 0.730 0.820 380,000 307,520 0.8093 0.341 0.341 0.366 0.304 0.341 912,654 0.3370 2.50%
2008-09-25 0 0.800 0.770 0.850 0.780 0.820 1,356,000 1,044,720 0.7704 0.333 0.321 0.354 0.325 0.341 3,256,735 0.3208 5.26%
2008-09-24 0 0.760 0.760 0.780 0.700 0.780 1,096,000 831,500 0.7587 0.316 0.316 0.325 0.291 0.325 2,632,287 0.3159 4.11%
2008-09-23 0 0.730 0.700 0.730 0.660 0.810 1,066,000 764,500 0.7172 0.304 0.291 0.304 0.275 0.337 2,560,236 0.2986 -8.75%
2008-09-22 0 0.800 0.790 0.800 0.800 0.940 76,000 62,640 0.8242 0.333 0.329 0.333 0.333 0.391 182,531 0.3432 0.00%
2008-09-19 0 0.800 0.750 0.800 0.780 0.900 454,000 364,260 0.8023 0.333 0.312 0.333 0.325 0.375 1,090,382 0.3341 0.00%
2008-09-18 0 0.800 0.800 0.950 0.600 0.800 1,770,000 1,294,480 0.7313 0.333 0.333 0.396 0.250 0.333 4,251,048 0.3045 1.27%
2008-09-17 0 0.790 0.750 0.790 0.730 0.800 138,000 106,380 0.7709 0.329 0.312 0.329 0.304 0.333 331,438 0.3210 -1.25%
2008-09-16 1 - - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2008-09-12 0 0.800 0.750 0.800 0.730 0.800 308,700 240,103 0.7778 0.333 0.312 0.333 0.304 0.333 741,412 0.3238 0.00%
2008-09-11 0 0.800 0.740 0.800 0.740 0.800 1,064,000 814,800 0.7658 0.333 0.308 0.333 0.308 0.333 2,555,432 0.3189 -6.98%
2008-09-10 0 0.860 0.820 0.880 0.780 0.900 520,000 435,340 0.8372 0.358 0.341 0.366 0.325 0.375 1,248,895 0.3486 -4.44%
2008-09-09 0 0.900 0.900 0.920 0.900 0.920 490,000 447,360 0.9130 0.375 0.375 0.383 0.375 0.383 1,176,844 0.3801 -4.26%
2008-09-08 0 0.940 0.930 0.950 0.940 0.990 252,000 239,180 0.9491 0.391 0.387 0.396 0.391 0.412 605,234 0.3952 1.08%
2008-09-05 0 0.930 0.930 0.970 0.910 0.980 3,420,000 3,315,280 0.9694 0.387 0.387 0.404 0.379 0.408 8,213,890 0.4036 -6.06%
2008-09-04 0 0.990 0.980 1.000 0.980 1.040 2,366,000 2,324,520 0.9825 0.412 0.408 0.416 0.408 0.433 5,682,474 0.4091 -1.00%
2008-09-03 1 - - - - - 0 0 - 0.416 - - - - 0 - 0.00%
2008-09-02 0 1.000 1.000 1.020 0.990 1.040 258,000 259,380 1.0053 0.416 0.416 0.425 0.412 0.433 619,644 0.4186 3.09%
2008-09-01 0 0.970 0.970 1.000 0.970 1.020 596,000 594,820 0.9980 0.404 0.404 0.416 0.404 0.425 1,431,426 0.4155 -6.73%
2008-08-29 0 1.040 1.040 1.080 0.910 1.040 1,174,000 1,156,380 0.9850 0.433 0.433 0.450 0.379 0.433 2,819,622 0.4101 6.12%
2008-08-28 0 0.980 0.910 0.980 0.940 0.980 1,878,000 1,710,720 0.9109 0.408 0.379 0.408 0.391 0.408 4,510,434 0.3793 4.26%
2008-08-27 0 0.940 0.920 0.940 0.880 0.940 2,072,000 1,863,760 0.8995 0.391 0.383 0.391 0.366 0.391 4,976,368 0.3745 -1.05%
2008-08-26 0 0.950 0.950 0.970 0.900 0.960 460,000 432,340 0.9399 0.396 0.396 0.404 0.375 0.400 1,104,792 0.3913 5.56%
2008-08-25 0 0.900 0.890 0.910 0.880 0.930 668,000 599,200 0.8970 0.375 0.371 0.379 0.366 0.387 1,604,350 0.3735 0.00%
2008-08-21 0 0.900 0.900 0.940 0.900 0.950 1,554,000 1,412,160 0.9087 0.375 0.375 0.391 0.375 0.396 3,732,276 0.3784 -5.26%
2008-08-20 0 0.950 0.950 0.960 0.950 0.950 326,000 309,700 0.9500 0.396 0.396 0.400 0.396 0.396 782,961 0.3955 -2.06%
2008-08-19 0 0.970 0.950 0.970 0.940 0.980 412,000 402,820 0.9777 0.404 0.396 0.404 0.391 0.408 989,510 0.4071 0.00%
2008-08-18 0 0.970 0.970 1.000 0.920 0.970 883,000 828,280 0.9380 0.404 0.404 0.416 0.383 0.404 2,120,721 0.3906 0.00%
2008-08-15 0 0.970 0.960 0.970 0.920 1.020 990,000 955,760 0.9654 0.404 0.400 0.404 0.383 0.425 2,377,705 0.4020 0.00%
2008-08-14 0 0.970 0.950 0.970 0.960 1.020 554,000 539,580 0.9740 0.404 0.396 0.404 0.400 0.425 1,330,554 0.4055 -3.96%
2008-08-13 0 1.010 0.980 1.010 0.980 1.040 1,230,000 1,227,460 0.9979 0.421 0.408 0.421 0.408 0.433 2,954,118 0.4155 -2.88%
2008-08-12 0 1.040 0.990 1.040 0.980 1.050 624,000 623,180 0.9987 0.433 0.412 0.433 0.408 0.437 1,498,675 0.4158 2.97%
2008-08-11 0 1.010 1.000 1.010 1.000 1.110 1,898,000 1,933,280 1.0186 0.421 0.416 0.421 0.416 0.462 4,558,469 0.4241 -0.98%
2008-08-08 0 1.020 1.010 1.020 1.020 1.100 2,014,000 2,101,980 1.0437 0.425 0.421 0.425 0.425 0.458 4,837,068 0.4346 -8.11%
2008-08-07 0 1.110 1.100 1.110 1.060 1.160 1,556,000 1,723,700 1.1078 0.462 0.458 0.462 0.441 0.483 3,737,080 0.4612 0.00%
2008-08-05 0 1.110 1.120 1.140 1.100 1.280 1,830,000 2,088,740 1.1414 0.462 0.466 0.475 0.458 0.533 4,395,151 0.4752 -11.20%
2008-08-04 0 1.250 1.250 1.280 1.230 1.380 4,105,400 5,390,630 1.3131 0.520 0.520 0.533 0.512 0.575 9,860,030 0.5467 0.00%
2008-08-01 0 1.250 1.250 1.300 1.140 1.300 4,156,000 5,032,580 1.2109 0.520 0.520 0.541 0.475 0.541 9,981,557 0.5042 4.17%
2008-07-31 0 1.200 1.200 1.250 1.050 1.200 5,762,000 6,562,220 1.1389 0.500 0.500 0.520 0.437 0.500 13,838,723 0.4742 12.15%
2008-07-30 0 1.070 1.070 1.100 0.940 1.070 2,834,000 2,860,540 1.0094 0.446 0.446 0.458 0.391 0.446 6,806,480 0.4203 9.18%
2008-07-29 0 0.980 0.930 0.980 0.930 0.990 664,000 635,820 0.9576 0.408 0.387 0.408 0.387 0.412 1,594,743 0.3987 -2.00%
2008-07-28 0 1.000 0.980 1.000 0.980 1.000 32,000 31,700 0.9906 0.416 0.408 0.416 0.408 0.416 76,855 0.4125 0.00%
2008-07-25 0 1.000 0.980 1.000 0.980 1.060 6,148,000 6,142,620 0.9991 0.416 0.408 0.416 0.408 0.441 14,765,788 0.4160 -2.91%
2008-07-24 0 1.030 1.010 1.030 1.010 1.110 1,474,000 1,536,320 1.0423 0.429 0.421 0.429 0.421 0.462 3,540,138 0.4340 -2.83%
2008-07-23 0 1.060 1.060 1.070 1.020 1.080 4,220,000 4,450,580 1.0546 0.441 0.441 0.446 0.425 0.450 10,135,267 0.4391 0.00%
2008-07-22 0 1.060 1.060 1.080 1.000 1.130 1,732,000 1,779,100 1.0272 0.441 0.441 0.450 0.416 0.470 4,159,783 0.4277 -3.64%
2008-07-21 0 1.100 1.060 1.100 0.950 1.100 580,000 611,960 1.0551 0.458 0.441 0.458 0.396 0.458 1,392,999 0.4393 0.00%
2008-07-18 0 1.100 1.100 1.110 1.070 1.120 4,834,000 5,305,980 1.0976 0.458 0.458 0.462 0.446 0.466 11,609,925 0.4570 -4.35%
2008-07-17 0 1.150 1.130 1.150 1.090 1.160 2,892,000 3,269,680 1.1306 0.479 0.470 0.479 0.454 0.483 6,945,780 0.4707 0.00%
2008-07-16 0 1.150 1.150 1.170 1.140 1.180 1,384,000 1,617,480 1.1687 0.479 0.479 0.487 0.475 0.491 3,323,983 0.4866 -1.71%
2008-07-15 0 1.170 1.170 1.190 1.170 1.220 1,364,000 1,634,000 1.1979 0.487 0.487 0.495 0.487 0.508 3,275,949 0.4988 -5.65%
2008-07-14 0 1.240 1.230 1.240 1.200 1.250 670,000 821,180 1.2256 0.516 0.512 0.516 0.500 0.520 1,609,154 0.5103 3.33%
2008-07-11 0 1.200 1.200 1.220 1.130 1.250 3,852,000 4,505,160 1.1696 0.500 0.500 0.508 0.470 0.520 9,251,434 0.4870 9.09%
2008-07-10 0 1.100 1.100 1.110 1.090 1.170 6,334,000 7,093,080 1.1198 0.458 0.458 0.462 0.454 0.487 15,212,508 0.4663 0.00%
2008-07-09 0 1.100 1.100 1.120 1.070 1.120 6,409,000 6,552,650 1.0224 0.458 0.458 0.466 0.446 0.466 15,392,637 0.4257 -1.79%
2008-07-08 0 1.120 1.100 1.120 1.080 1.190 1,570,400 1,756,232 1.1183 0.466 0.458 0.466 0.450 0.495 3,771,664 0.4656 -5.08%
2008-07-07 0 1.180 1.170 1.180 1.110 1.250 4,910,000 5,900,900 1.2018 0.491 0.487 0.491 0.462 0.520 11,792,456 0.5004 -2.48%
2008-07-04 0 1.210 1.210 1.230 1.190 1.240 672,000 817,640 1.2167 0.504 0.504 0.512 0.495 0.516 1,613,957 0.5066 -3.20%
2008-07-03 0 1.250 1.230 1.250 1.230 1.270 1,155,000 1,433,620 1.2412 0.520 0.512 0.520 0.512 0.529 2,773,989 0.5168 -3.85%
2008-07-02 0 1.300 1.290 1.300 1.300 1.370 2,320,000 3,075,000 1.3254 0.541 0.537 0.541 0.541 0.570 5,571,995 0.5519 -10.96%
2008-06-30 0 1.460 1.450 1.460 1.370 1.460 480,000 694,260 1.4464 0.608 0.604 0.608 0.570 0.608 1,152,827 0.6022 1.39%
2008-06-27 0 1.440 1.420 1.440 1.390 1.450 96,000 135,480 1.4113 0.600 0.591 0.600 0.579 0.604 230,565 0.5876 2.86%
2008-06-26 0 1.400 1.350 1.400 1.330 1.400 306,000 419,500 1.3709 0.583 0.562 0.583 0.554 0.583 734,927 0.5708 4.48%
2008-06-25 0 1.340 1.330 1.370 - - 0 0 - 0.558 0.554 0.570 - - 0 - 0.00%
2008-06-24 0 1.340 1.340 1.370 1.320 1.400 1,258,000 1,678,500 1.3343 0.558 0.558 0.570 0.550 0.583 3,021,366 0.5555 -4.29%
2008-06-23 0 1.400 1.370 1.400 1.320 1.400 50,000 68,700 1.3740 0.583 0.570 0.583 0.550 0.583 120,086 0.5721 1.45%
2008-06-20 0 1.380 1.340 1.380 1.350 1.450 1,656,000 2,321,440 1.4018 0.575 0.558 0.575 0.562 0.604 3,977,252 0.5837 -4.17%
2008-06-19 0 1.440 1.440 1.450 1.440 1.470 204,900 296,500 1.4470 0.600 0.600 0.604 0.600 0.612 492,113 0.6025 -1.37%
2008-06-18 0 1.460 1.440 1.460 1.450 1.500 232,000 339,640 1.4640 0.608 0.600 0.608 0.604 0.625 557,200 0.6095 -0.68%
2008-06-17 0 1.470 1.460 1.470 1.440 1.490 814,000 1,196,100 1.4694 0.612 0.608 0.612 0.600 0.620 1,955,002 0.6118 0.68%
2008-06-16 0 1.460 1.430 1.460 1.430 1.460 322,000 468,280 1.4543 0.608 0.595 0.608 0.595 0.608 773,355 0.6055 0.00%
2008-06-13 0 1.460 1.450 1.480 1.450 1.460 442,000 644,820 1.4589 0.608 0.604 0.616 0.604 0.608 1,061,561 0.6074 -2.67%
2008-06-12 0 1.500 1.440 1.500 1.410 1.500 788,000 1,127,480 1.4308 0.625 0.600 0.625 0.587 0.625 1,892,557 0.5957 2.04%
2008-06-11 0 1.470 1.450 1.470 1.420 1.470 642,000 928,020 1.4455 0.612 0.604 0.612 0.591 0.612 1,541,906 0.6019 0.00%
2008-06-10 0 1.470 1.440 1.470 1.430 1.480 508,000 736,840 1.4505 0.612 0.600 0.612 0.595 0.616 1,220,075 0.6039 -3.29%
2008-06-06 0 1.520 1.520 1.540 1.470 1.520 554,000 829,180 1.4967 0.633 0.633 0.641 0.612 0.633 1,330,554 0.6232 1.33%
2008-06-05 0 1.500 1.490 1.500 1.480 1.510 1,110,000 1,664,280 1.4994 0.625 0.620 0.625 0.616 0.629 2,665,912 0.6243 0.67%
2008-06-04 0 1.490 1.490 1.500 1.480 1.530 1,516,000 2,278,400 1.5029 0.620 0.620 0.625 0.616 0.637 3,641,011 0.6258 -3.87%
2008-06-03 0 1.550 1.530 1.550 1.550 1.600 96,000 149,580 1.5581 0.645 0.637 0.645 0.645 0.666 230,565 0.6488 -1.27%
2008-06-02 0 1.570 1.560 1.580 1.530 1.580 124,000 194,740 1.5705 0.654 0.650 0.658 0.637 0.658 297,814 0.6539 -3.09%
2008-05-30 0 1.620 1.550 1.620 1.600 1.630 70,000 112,280 1.6040 0.675 0.645 0.675 0.666 0.679 168,121 0.6679 2.53%
2008-05-29 0 1.580 1.520 1.580 1.520 1.580 426,000 654,040 1.5353 0.658 0.633 0.658 0.633 0.658 1,023,134 0.6393 1.94%
2008-05-28 0 1.550 1.550 1.580 1.550 1.600 1,756,000 2,757,280 1.5702 0.645 0.645 0.658 0.645 0.666 4,217,424 0.6538 -1.90%
2008-05-27 0 1.580 1.580 1.590 1.580 1.650 286,000 454,520 1.5892 0.658 0.658 0.662 0.658 0.687 686,893 0.6617 -1.25%
2008-05-26 0 1.600 1.590 1.600 1.590 1.600 220,000 351,120 1.5960 0.666 0.662 0.666 0.662 0.666 528,379 0.6645 -2.44%
2008-05-23 0 1.640 1.620 1.640 1.650 1.650 8,000 13,200 1.6500 0.683 0.675 0.683 0.687 0.687 19,214 0.6870 1.86%
2008-05-22 0 1.610 1.600 1.610 1.600 1.650 1,670,000 2,677,920 1.6035 0.670 0.666 0.670 0.666 0.687 4,010,876 0.6677 -1.83%
2008-05-21 0 1.640 1.640 1.650 1.640 1.670 326,000 537,760 1.6496 0.683 0.683 0.687 0.683 0.695 782,961 0.6868 -1.80%
2008-05-20 0 1.670 1.660 1.670 1.660 1.720 224,000 374,540 1.6721 0.695 0.691 0.695 0.691 0.716 537,986 0.6962 -0.60%
2008-05-19 0 1.680 1.670 1.680 1.670 1.720 376,000 634,420 1.6873 0.699 0.695 0.699 0.695 0.716 903,048 0.7025 0.00%
2008-05-16 0 1.680 1.670 1.690 1.680 1.680 82,000 137,760 1.6800 0.699 0.695 0.704 0.699 0.699 196,941 0.6995 0.00%
2008-05-15 0 1.680 1.660 1.690 1.680 1.710 82,000 138,500 1.6890 0.699 0.691 0.704 0.699 0.712 196,941 0.7033 1.82%
2008-05-14 0 1.650 1.640 1.650 1.640 1.670 2,356,000 3,890,480 1.6513 0.687 0.683 0.687 0.683 0.695 5,658,457 0.6876 -1.20%
2008-05-13 0 1.670 1.650 1.660 1.650 1.700 4,374,000 7,327,820 1.6753 0.695 0.687 0.691 0.687 0.708 10,505,132 0.6975 -1.18%
2008-05-09 0 1.690 1.650 1.690 1.630 1.700 1,018,000 1,685,160 1.6554 0.704 0.687 0.704 0.679 0.708 2,444,953 0.6892 1.20%
2008-05-08 0 1.670 1.640 1.670 - - 0 0 - 0.695 0.683 0.695 - - 0 - -0.60%
2008-05-07 0 1.680 1.680 1.700 1.670 1.700 296,000 497,360 1.6803 0.699 0.699 0.708 0.695 0.708 710,910 0.6996 -2.89%
2008-05-06 0 1.730 1.700 1.730 1.720 1.740 378,000 654,580 1.7317 0.720 0.708 0.720 0.716 0.724 907,851 0.7210 0.00%
2008-05-05 0 1.730 1.740 1.750 1.720 1.780 550,000 954,500 1.7355 0.720 0.724 0.729 0.716 0.741 1,320,947 0.7226 -3.35%
2008-05-02 0 1.790 1.790 1.800 1.770 1.850 1,266,000 2,288,040 1.8073 0.745 0.745 0.749 0.737 0.770 3,040,580 0.7525 0.56%
2008-04-30 0 1.780 1.770 1.780 1.700 1.780 560,000 976,240 1.7433 0.741 0.737 0.741 0.708 0.741 1,344,964 0.7258 1.71%
2008-04-29 0 1.750 1.750 1.800 1.650 1.750 682,000 1,158,000 1.6979 0.729 0.729 0.749 0.687 0.729 1,637,974 0.7070 1.74%
2008-04-28 0 1.720 1.700 1.720 1.680 1.720 664,000 1,135,320 1.7098 0.716 0.708 0.716 0.699 0.716 1,594,743 0.7119 -3.91%
2008-04-25 0 1.790 1.760 1.790 1.750 1.840 476,000 851,760 1.7894 0.745 0.733 0.745 0.729 0.766 1,143,220 0.7451 -2.19%
2008-04-24 0 1.830 1.820 1.830 1.730 1.860 2,984,000 5,408,940 1.8126 0.762 0.758 0.762 0.720 0.774 7,166,739 0.7547 7.02%
2008-04-23 0 1.710 1.700 1.710 1.680 1.730 242,000 412,400 1.7041 0.712 0.708 0.712 0.699 0.720 581,217 0.7095 1.79%
2008-04-22 0 1.680 1.680 1.690 1.590 1.710 2,468,000 4,034,840 1.6349 0.699 0.699 0.704 0.662 0.712 5,927,450 0.6807 -1.18%
2008-04-21 0 1.700 1.690 1.700 1.640 1.720 542,000 910,780 1.6804 0.708 0.704 0.708 0.683 0.716 1,301,733 0.6997 1.19%
2008-04-18 0 1.680 1.670 1.680 1.590 1.780 2,854,000 4,776,080 1.6735 0.699 0.695 0.699 0.662 0.741 6,854,515 0.6968 7.69%
2008-04-17 0 1.560 1.590 1.600 1.540 1.600 3,584,000 5,585,380 1.5584 0.650 0.662 0.666 0.641 0.666 8,607,772 0.6489 1.30%
2008-04-16 0 1.540 1.510 1.540 1.510 1.540 36,000 54,720 1.5200 0.641 0.629 0.641 0.629 0.641 86,462 0.6329 0.65%
2008-04-15 0 1.530 1.500 1.540 1.500 1.540 1,168,000 1,754,280 1.5020 0.637 0.625 0.641 0.625 0.641 2,805,211 0.6254 2.00%
2008-04-14 0 1.500 1.500 1.510 1.500 1.510 456,000 685,660 1.5036 0.625 0.625 0.629 0.625 0.629 1,095,185 0.6261 -1.32%
2008-04-11 0 1.520 1.510 1.530 1.500 1.520 48,000 72,720 1.5150 0.633 0.629 0.637 0.625 0.633 115,283 0.6308 -0.65%
2008-04-10 0 1.530 1.490 1.530 1.490 1.530 74,000 111,020 1.5003 0.637 0.620 0.637 0.620 0.637 177,727 0.6247 2.00%
2008-04-09 0 1.500 1.480 1.500 - - 0 0 - 0.625 0.616 0.625 - - 0 - 0.00%
2008-04-08 0 1.500 1.500 1.520 1.490 1.500 96,000 143,560 1.4954 0.625 0.625 0.633 0.620 0.625 230,565 0.6226 0.00%
2008-04-07 0 1.500 1.500 1.560 1.490 1.550 1,954,000 2,950,520 1.5100 0.625 0.625 0.650 0.620 0.645 4,692,965 0.6287 -2.60%
2008-04-03 0 1.540 1.540 1.550 1.540 1.560 1,024,000 1,585,260 1.5481 0.641 0.641 0.645 0.641 0.650 2,459,363 0.6446 -3.75%
2008-04-02 0 1.600 1.560 1.600 1.520 1.640 1,932,000 3,019,340 1.5628 0.666 0.650 0.666 0.633 0.683 4,640,127 0.6507 -1.23%
2008-04-01 0 1.620 1.620 1.630 1.540 1.620 1,082,000 1,705,200 1.5760 0.675 0.675 0.679 0.641 0.675 2,598,663 0.6562 -1.22%
2008-03-31 0 1.640 1.620 1.640 1.530 1.650 782,000 1,251,100 1.5999 0.683 0.675 0.683 0.637 0.687 1,878,147 0.6661 2.50%
2008-03-28 0 1.600 1.530 1.550 1.480 1.600 2,748,000 4,239,660 1.5428 0.666 0.637 0.645 0.616 0.666 6,599,932 0.6424 6.67%
2008-03-27 0 1.500 1.440 1.520 1.430 1.500 2,228,000 3,261,700 1.4640 0.625 0.600 0.633 0.595 0.625 5,351,037 0.6095 0.67%
2008-03-26 0 1.490 1.420 1.490 1.430 1.490 2,030,000 3,003,840 1.4797 0.620 0.591 0.620 0.595 0.620 4,875,496 0.6161 0.00%
2008-03-25 0 1.490 1.440 1.500 1.420 1.500 1,160,000 1,708,780 1.4731 0.620 0.600 0.625 0.591 0.625 2,785,998 0.6133 3.47%
2008-03-20 0 1.440 1.450 1.470 1.370 1.450 802,000 1,159,540 1.4458 0.600 0.604 0.612 0.570 0.604 1,926,181 0.6020 -0.69%
2008-03-19 0 1.450 1.450 1.460 1.360 1.460 1,876,000 2,699,100 1.4388 0.604 0.604 0.608 0.566 0.608 4,505,631 0.5991 2.11%
2008-03-18 0 1.420 1.300 1.410 1.200 1.420 1,214,000 1,699,260 1.3997 0.591 0.541 0.587 0.500 0.591 2,915,691 0.5828 0.00%
2008-03-17 0 1.420 1.360 1.450 1.350 1.440 1,064,000 1,496,700 1.4067 0.591 0.566 0.604 0.562 0.600 2,555,432 0.5857 -4.05%
2008-03-14 0 1.480 1.480 1.500 1.440 1.470 246,000 356,460 1.4490 0.616 0.616 0.625 0.600 0.612 590,824 0.6033 0.00%
2008-03-13 0 1.480 1.460 1.470 1.430 1.520 254,000 374,440 1.4742 0.616 0.608 0.612 0.595 0.633 610,037 0.6138 -0.67%
2008-03-12 0 1.490 1.460 1.490 1.500 1.500 42,000 63,000 1.5000 0.620 0.608 0.620 0.625 0.625 100,872 0.6246 -0.67%
2008-03-11 0 1.500 1.470 1.500 1.450 1.500 1,068,000 1,583,860 1.4830 0.625 0.612 0.625 0.604 0.625 2,565,039 0.6175 0.00%
2008-03-10 0 1.500 1.500 1.550 1.480 1.550 1,280,000 1,933,820 1.5108 0.625 0.625 0.645 0.616 0.645 3,074,204 0.6290 -6.25%
2008-03-07 0 1.600 1.530 1.610 1.560 1.600 1,930,000 3,082,700 1.5973 0.666 0.637 0.670 0.650 0.666 4,635,324 0.6650 0.00%
2008-03-06 0 1.600 1.600 1.640 1.600 1.660 466,000 749,700 1.6088 0.666 0.666 0.683 0.666 0.691 1,119,203 0.6699 0.63%
2008-03-05 0 1.590 1.580 1.600 1.580 1.600 124,000 197,020 1.5889 0.662 0.658 0.666 0.658 0.666 297,814 0.6616 0.63%
2008-03-04 0 1.580 1.560 1.580 1.580 1.630 56,000 88,780 1.5854 0.658 0.650 0.658 0.658 0.679 134,496 0.6601 -3.07%
2008-03-03 0 1.630 1.610 1.660 1.630 1.680 74,000 122,920 1.6611 0.679 0.670 0.691 0.679 0.699 177,727 0.6916 -2.98%
2008-02-29 0 1.680 1.660 1.680 1.520 1.680 1,544,000 2,458,180 1.5921 0.699 0.691 0.699 0.633 0.699 3,708,259 0.6629 5.00%
2008-02-28 0 1.600 1.570 1.600 1.470 1.600 1,594,000 2,480,580 1.5562 0.666 0.654 0.666 0.612 0.666 3,828,345 0.6480 3.23%
2008-02-27 0 1.550 1.540 1.550 1.490 1.550 512,000 777,840 1.5192 0.645 0.641 0.645 0.620 0.645 1,229,682 0.6326 3.33%
2008-02-26 0 1.500 1.490 1.500 1.500 1.550 536,000 810,240 1.5116 0.625 0.620 0.625 0.625 0.645 1,287,323 0.6294 -3.23%
2008-02-25 0 1.550 1.550 1.560 1.480 1.560 222,000 338,240 1.5236 0.645 0.645 0.650 0.616 0.650 533,182 0.6344 0.00%
2008-02-22 0 1.550 1.550 1.580 - - 0 0 - 0.645 0.645 0.658 - - 0 - 0.00%
2008-02-21 0 1.550 1.550 1.580 1.520 1.550 156,000 239,320 1.5341 0.645 0.645 0.658 0.633 0.645 374,669 0.6388 0.65%
2008-02-20 0 1.540 1.530 1.610 1.540 1.610 210,000 329,600 1.5695 0.641 0.637 0.670 0.641 0.670 504,362 0.6535 -6.67%
2008-02-19 0 1.650 1.590 1.650 1.590 1.650 38,000 61,560 1.6200 0.687 0.662 0.687 0.662 0.687 91,265 0.6745 3.12%
2008-02-18 0 1.600 1.600 1.650 1.600 1.670 38,000 61,700 1.6237 0.666 0.666 0.687 0.666 0.695 91,265 0.6760 -3.61%
2008-02-15 0 1.660 1.660 1.670 1.560 1.670 98,000 161,480 1.6478 0.691 0.691 0.695 0.650 0.695 235,369 0.6861 0.00%
2008-02-14 0 1.660 1.660 1.670 1.590 1.670 134,000 221,720 1.6546 0.691 0.691 0.695 0.662 0.695 321,831 0.6889 4.40%
2008-02-13 0 1.590 1.590 1.640 1.590 1.650 604,000 975,120 1.6144 0.662 0.662 0.683 0.662 0.687 1,450,640 0.6722 -5.36%
2008-02-12 0 1.680 1.630 1.680 - - 0 0 - 0.699 0.679 0.699 - - 0 - -1.18%
2008-02-11 0 1.700 1.620 1.700 1.600 1.700 30,000 49,000 1.6333 0.708 0.675 0.708 0.666 0.708 72,052 0.6801 -1.16%
2008-02-06 0 1.720 1.520 1.720 1.580 1.720 26,000 42,120 1.6200 0.716 0.633 0.716 0.658 0.716 62,445 0.6745 4.88%
2008-02-05 0 1.640 1.600 1.650 - - 0 0 - 0.683 0.666 0.687 - - 0 - 0.00%
2008-02-04 0 1.640 1.640 1.660 1.610 1.660 140,000 229,700 1.6407 0.683 0.683 0.691 0.670 0.691 336,241 0.6831 -1.20%
2008-02-01 0 1.660 1.660 1.690 1.540 1.660 658,000 1,045,360 1.5887 0.691 0.691 0.704 0.641 0.691 1,580,333 0.6615 3.75%
2008-01-31 0 1.600 1.600 1.700 1.540 1.690 750,000 1,214,020 1.6187 0.666 0.666 0.708 0.641 0.704 1,801,292 0.6740 -3.03%
2008-01-30 0 1.650 1.620 1.650 1.630 1.650 30,000 49,220 1.6407 0.687 0.675 0.687 0.679 0.687 72,052 0.6831 -2.37%
2008-01-29 0 1.690 1.630 1.690 1.630 1.690 68,000 111,080 1.6335 0.704 0.679 0.704 0.679 0.704 163,317 0.6801 1.20%
2008-01-28 0 1.670 1.600 1.670 1.630 1.750 56,000 95,340 1.7025 0.695 0.666 0.695 0.679 0.729 134,496 0.7089 -1.18%
2008-01-25 0 1.690 1.750 1.800 1.620 1.780 792,000 1,345,840 1.6993 0.704 0.729 0.749 0.675 0.741 1,902,164 0.7075 2.42%
2008-01-24 0 1.650 1.600 1.650 1.590 1.690 550,000 888,940 1.6163 0.687 0.666 0.687 0.662 0.704 1,320,947 0.6730 0.00%
2008-01-23 0 1.650 1.620 1.650 1.590 1.700 586,000 939,840 1.6038 0.687 0.675 0.687 0.662 0.708 1,407,409 0.6678 6.45%
2008-01-22 0 1.550 1.540 1.610 1.500 1.630 3,852,000 6,036,980 1.5672 0.645 0.641 0.670 0.625 0.679 9,251,434 0.6525 -5.49%
2008-01-21 0 1.640 1.630 1.640 1.630 1.680 1,032,000 1,700,400 1.6477 0.683 0.679 0.683 0.679 0.699 2,478,577 0.6860 -3.53%
2008-01-18 0 1.700 1.700 1.710 1.580 1.710 6,000,000 9,931,140 1.6552 0.708 0.708 0.712 0.658 0.712 14,410,333 0.6892 4.29%
2008-01-17 0 1.630 1.700 1.800 1.600 1.720 5,778,000 9,478,380 1.6404 0.679 0.708 0.749 0.666 0.716 13,877,150 0.6830 -4.12%
2008-01-16 0 1.700 1.700 1.710 1.660 1.780 4,556,000 7,738,400 1.6985 0.708 0.708 0.712 0.691 0.741 10,942,246 0.7072 -6.59%
2008-01-15 0 1.820 1.780 1.820 1.780 1.880 5,472,000 9,865,500 1.8029 0.758 0.741 0.758 0.741 0.783 13,142,223 0.7507 -2.15%
2008-01-14 0 1.860 1.850 1.860 1.820 2.020 4,111,000 7,867,500 1.9138 0.774 0.770 0.774 0.758 0.841 9,873,480 0.7968 -5.58%
2008-01-11 0 1.970 1.950 1.970 1.930 2.020 5,272,000 10,370,240 1.9670 0.820 0.812 0.820 0.804 0.841 12,661,879 0.8190 -1.01%
2008-01-10 0 1.990 1.980 2.000 1.900 2.050 7,314,000 14,569,560 1.9920 0.829 0.824 0.833 0.791 0.854 17,566,195 0.8294 -2.93%
2008-01-09 0 2.050 2.040 2.050 2.030 2.160 3,712,000 7,648,540 2.0605 0.854 0.849 0.854 0.845 0.899 8,915,192 0.8579 -6.82%
2008-01-08 0 2.200 2.180 2.200 2.180 2.300 708,000 1,569,420 2.2167 0.916 0.908 0.916 0.908 0.958 1,700,419 0.9230 -2.22%
2008-01-07 0 2.250 2.230 2.250 2.100 2.400 1,118,000 2,541,340 2.2731 0.937 0.929 0.937 0.874 0.999 2,685,125 0.9465 -2.17%
2008-01-04 0 2.300 2.200 2.300 2.280 2.380 3,094,000 7,239,545 2.3399 0.958 0.916 0.958 0.949 0.991 7,430,928 0.9742 0.00%
2008-01-03 0 2.300 2.290 2.300 2.290 2.390 2,842,000 6,617,940 2.3286 0.958 0.953 0.958 0.953 0.995 6,825,694 0.9696 -0.86%
2008-01-02 0 2.320 2.320 2.350 2.280 2.400 3,750,000 8,809,720 2.3493 0.966 0.966 0.978 0.949 0.999 9,006,458 0.9782 3.11%
2007-12-31 0 2.250 2.200 2.250 2.160 2.270 2,762,000 6,179,140 2.2372 0.937 0.916 0.937 0.899 0.945 6,633,556 0.9315 5.14%
2007-12-28 0 2.140 2.130 2.140 2.070 2.140 294,000 618,200 2.1027 0.891 0.887 0.891 0.862 0.891 706,106 0.8755 2.39%
2007-12-27 0 2.090 2.080 2.160 2.000 2.170 1,320,000 2,722,960 2.0628 0.870 0.866 0.899 0.833 0.904 3,170,273 0.8589 4.50%
2007-12-24 0 2.000 2.000 2.040 2.000 2.120 656,000 1,339,420 2.0418 0.833 0.833 0.849 0.833 0.883 1,575,530 0.8501 -4.76%
2007-12-21 0 2.100 2.100 2.120 2.100 2.180 598,000 1,283,140 2.1457 0.874 0.874 0.883 0.874 0.908 1,436,230 0.8934 1.45%
2007-12-20 0 2.070 2.070 2.110 2.070 2.150 274,000 577,660 2.1082 0.862 0.862 0.879 0.862 0.895 658,072 0.8778 -5.05%
2007-12-19 0 2.180 2.160 2.200 2.060 2.190 264,000 565,260 2.1411 0.908 0.899 0.916 0.858 0.912 634,055 0.8915 5.83%
2007-12-18 0 2.060 2.060 2.140 2.060 2.170 336,000 715,560 2.1296 0.858 0.858 0.891 0.858 0.904 806,979 0.8867 -5.94%
2007-12-17 0 2.190 2.180 2.200 2.170 2.200 1,278,000 2,795,920 2.1877 0.912 0.908 0.916 0.904 0.916 3,069,401 0.9109 -0.45%
2007-12-14 0 2.200 2.200 2.240 2.170 2.230 624,000 1,369,320 2.1944 0.916 0.916 0.933 0.904 0.929 1,498,675 0.9137 1.38%
2007-12-13 0 2.170 2.170 2.180 2.150 2.300 1,128,000 2,467,060 2.1871 0.904 0.904 0.908 0.895 0.958 2,709,143 0.9106 -4.41%
2007-12-12 0 2.270 2.220 2.270 2.210 2.280 190,000 425,220 2.2380 0.945 0.924 0.945 0.920 0.949 456,327 0.9318 -1.30%
2007-12-11 0 2.300 2.260 2.300 2.220 2.350 258,000 593,140 2.2990 0.958 0.941 0.958 0.924 0.978 619,644 0.9572 0.00%
2007-12-10 0 2.300 2.250 2.300 2.240 2.400 456,000 1,051,340 2.3056 0.958 0.937 0.958 0.933 0.999 1,095,185 0.9600 -0.43%
2007-12-07 0 2.310 2.310 2.330 2.310 2.420 384,000 898,920 2.3409 0.962 0.962 0.970 0.962 1.008 922,261 0.9747 -3.75%
2007-12-06 0 2.400 2.400 2.420 2.390 2.500 1,738,000 4,212,840 2.4240 0.999 0.999 1.008 0.995 1.041 4,174,193 1.0093 2.56%
2007-12-05 0 2.340 2.320 2.340 2.220 2.390 2,724,000 6,166,040 2.2636 0.974 0.966 0.974 0.924 0.995 6,542,291 0.9425 5.41%
2007-12-04 0 2.220 2.220 2.250 2.170 2.250 319,000 704,260 2.2077 0.924 0.924 0.937 0.904 0.937 766,149 0.9192 0.00%
2007-12-03 0 2.220 2.220 2.260 2.170 2.260 380,000 849,380 2.2352 0.924 0.924 0.941 0.904 0.941 912,654 0.9307 2.78%
2007-11-30 0 2.160 2.220 2.240 2.000 2.230 1,846,000 3,871,600 2.0973 0.899 0.924 0.933 0.833 0.929 4,433,579 0.8732 -3.14%
2007-11-29 0 2.230 2.200 2.230 2.200 2.250 288,000 644,560 2.2381 0.929 0.916 0.929 0.916 0.937 691,696 0.9319 2.29%
2007-11-28 0 2.180 2.150 2.300 2.150 2.230 988,000 2,162,200 2.1885 0.908 0.895 0.958 0.895 0.929 2,372,901 0.9112 -2.24%
2007-11-27 0 2.230 2.150 2.230 2.150 2.230 76,000 168,200 2.2132 0.929 0.895 0.929 0.895 0.929 182,531 0.9215 -0.89%
2007-11-26 0 2.250 2.250 2.260 2.160 2.330 388,000 862,100 2.2219 0.937 0.937 0.941 0.899 0.970 931,868 0.9251 -0.88%
2007-11-23 0 2.270 2.250 2.270 2.100 2.300 920,000 2,033,320 2.2101 0.945 0.937 0.945 0.874 0.958 2,209,584 0.9202 1.79%
2007-11-22 0 2.230 2.220 2.230 2.150 2.300 2,261,000 5,028,270 2.2239 0.929 0.924 0.929 0.895 0.958 5,430,294 0.9260 -3.04%
2007-11-21 0 2.300 2.310 2.350 2.270 2.410 7,452,000 17,375,580 2.3317 0.958 0.962 0.978 0.945 1.003 17,897,633 0.9708 -3.77%
2007-11-20 0 2.390 2.390 2.400 2.370 2.450 778,000 1,880,460 2.4170 0.995 0.995 0.999 0.987 1.020 1,868,540 1.0064 -4.02%
2007-11-19 0 2.490 2.480 2.490 2.460 2.530 5,120,000 12,796,800 2.4994 1.037 1.033 1.037 1.024 1.053 12,296,817 1.0407 -0.80%
2007-11-16 0 2.510 2.500 2.510 2.450 2.570 944,000 2,362,080 2.5022 1.045 1.041 1.045 1.020 1.070 2,267,226 1.0418 -2.33%
2007-11-15 0 2.570 2.550 2.570 2.520 2.600 176,000 446,480 2.5368 1.070 1.062 1.070 1.049 1.083 422,703 1.0562 -1.91%
2007-11-14 0 2.620 2.600 2.620 2.530 2.750 142,000 371,980 2.6196 1.091 1.083 1.091 1.053 1.145 341,045 1.0907 0.77%
2007-11-13 0 2.600 2.520 2.600 2.520 2.600 516,000 1,327,880 2.5734 1.083 1.049 1.083 1.049 1.083 1,239,289 1.0715 0.78%
2007-11-12 0 2.580 2.580 2.600 2.520 2.610 568,000 1,453,640 2.5592 1.074 1.074 1.083 1.049 1.087 1,364,178 1.0656 -4.09%
2007-11-09 0 2.690 2.650 2.700 2.570 2.720 1,132,000 2,975,340 2.6284 1.120 1.103 1.124 1.070 1.133 2,718,749 1.0944 3.86%
2007-11-08 0 2.590 2.590 2.650 2.570 2.680 1,056,000 2,762,740 2.6162 1.078 1.078 1.103 1.070 1.116 2,536,219 1.0893 -0.38%
2007-11-07 0 2.600 2.600 2.630 2.540 2.690 1,892,000 4,933,460 2.6075 1.083 1.083 1.095 1.058 1.120 4,544,058 1.0857 2.77%
2007-11-06 0 2.530 2.520 2.530 2.500 2.540 334,000 841,720 2.5201 1.053 1.049 1.053 1.041 1.058 802,175 1.0493 -1.17%
2007-11-05 0 2.560 2.520 2.590 2.480 2.600 1,850,000 4,654,320 2.5158 1.066 1.049 1.078 1.033 1.083 4,443,186 1.0475 -1.54%
2007-11-02 0 2.600 2.600 2.630 2.550 2.670 3,136,366 8,207,691 2.6169 1.083 1.083 1.095 1.062 1.112 7,532,680 1.0896 -1.89%
2007-11-01 0 2.650 2.640 2.650 2.620 2.750 1,836,000 4,891,340 2.6641 1.103 1.099 1.103 1.091 1.145 4,409,562 1.1093 -1.12%
2007-10-31 0 2.680 2.680 2.690 2.600 2.710 3,960,000 10,634,740 2.6855 1.116 1.116 1.120 1.083 1.128 9,510,820 1.1182 -0.74%
2007-10-30 0 2.700 2.680 2.700 2.620 2.880 1,636,000 4,452,880 2.7218 1.124 1.116 1.124 1.091 1.199 3,929,217 1.1333 0.00%
2007-10-29 0 2.700 2.700 2.730 2.680 2.900 6,012,000 16,610,820 2.7629 1.124 1.124 1.137 1.116 1.207 14,439,153 1.1504 -1.10%
2007-10-26 0 2.730 2.720 2.750 2.600 2.770 8,723,000 23,699,790 2.7169 1.137 1.133 1.145 1.083 1.153 20,950,222 1.1312 10.08%
2007-10-25 0 2.480 2.470 2.480 2.390 2.500 5,154,000 12,526,340 2.4304 1.033 1.028 1.033 0.995 1.041 12,378,476 1.0119 6.90%
2007-10-24 0 2.320 2.310 2.340 2.290 2.370 3,420,000 7,990,960 2.3365 0.966 0.962 0.974 0.953 0.987 8,213,890 0.9729 2.20%
2007-10-23 0 2.270 2.240 2.280 2.230 2.430 9,420,000 21,790,000 2.3132 0.945 0.933 0.949 0.929 1.012 22,624,222 0.9631 0.44%
2007-10-22 0 2.260 2.240 2.260 2.200 2.300 6,374,000 14,293,880 2.2425 0.941 0.933 0.941 0.916 0.958 15,308,577 0.9337 -3.00%
2007-10-18 0 2.330 2.300 2.340 2.250 2.650 21,998,000 53,282,020 2.4221 0.970 0.958 0.974 0.937 1.103 52,833,083 1.0085 -12.08%
2007-10-17 0 2.650 2.690 2.700 2.590 2.750 4,918,000 13,217,380 2.6876 1.103 1.120 1.124 1.078 1.145 11,811,669 1.1190 -2.21%
2007-10-16 0 2.710 2.710 2.730 2.660 2.790 2,148,000 5,858,900 2.7276 1.128 1.128 1.137 1.108 1.162 5,158,899 1.1357 -3.21%
2007-10-15 0 2.800 2.790 2.800 2.480 2.800 8,074,000 21,367,100 2.6464 1.166 1.162 1.166 1.033 1.166 19,391,504 1.1019 0.00%
2007-10-12 0 2.800 2.800 2.820 2.580 3.100 15,046,000 42,270,780 2.8094 1.166 1.166 1.174 1.074 1.291 36,136,311 1.1698 -17.40%
2007-10-11 1 - - - - - 0 0 - 1.411 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 1.411 - - - - 0 - 0.00%
2007-10-09 1 3.390 3.300 3.400 3.200 3.400 2,066,000 6,985,780 3.3813 1.411 1.374 1.416 1.332 1.416 4,961,958 1.4079 1.50%
2007-10-08 0 3.340 3.370 3.390 3.210 3.370 5,048,000 16,738,840 3.3159 1.391 1.403 1.411 1.337 1.403 12,123,893 1.3806 3.41%
2007-10-05 0 3.230 3.190 3.230 3.160 3.240 1,148,000 3,695,680 3.2192 1.345 1.328 1.345 1.316 1.349 2,757,177 1.3404 0.31%
2007-10-04 0 3.220 3.180 3.220 3.110 3.250 3,046,000 9,794,800 3.2156 1.341 1.324 1.341 1.295 1.353 7,315,646 1.3389 2.22%
2007-10-03 0 3.150 3.000 3.160 2.960 3.220 1,112,000 3,525,540 3.1704 1.312 1.249 1.316 1.232 1.341 2,670,715 1.3201 0.00%
2007-10-02 0 3.150 3.120 3.150 3.100 3.300 1,758,000 5,649,940 3.2138 1.312 1.299 1.312 1.291 1.374 4,222,227 1.3381 3.28%
2007-09-28 0 3.050 3.030 3.050 2.980 3.150 2,682,000 8,181,292 3.0504 1.270 1.262 1.270 1.241 1.312 6,441,419 1.2701 2.01%
2007-09-27 0 2.990 2.990 3.000 2.940 3.150 6,594,000 20,065,140 3.0429 1.245 1.245 1.249 1.224 1.312 15,836,956 1.2670 2.75%
2007-09-25 0 2.910 2.910 2.920 2.880 3.000 4,292,000 12,530,660 2.9195 1.212 1.212 1.216 1.199 1.249 10,308,191 1.2156 -2.02%
2007-09-24 0 2.970 2.960 2.990 2.930 3.000 1,550,000 4,594,660 2.9643 1.237 1.232 1.245 1.220 1.249 3,722,669 1.2342 0.00%
2007-09-21 0 2.970 2.970 3.000 2.950 2.980 76,000 225,800 2.9711 1.237 1.237 1.249 1.228 1.241 182,531 1.2371 -4.19%
2007-09-20 0 3.100 2.980 3.100 2.950 3.130 656,000 1,953,260 2.9775 1.291 1.241 1.291 1.228 1.303 1,575,530 1.2397 0.00%
2007-09-19 0 3.100 3.060 3.110 2.980 3.220 1,653,000 5,124,690 3.1002 1.291 1.274 1.295 1.241 1.341 3,970,047 1.2908 5.08%
2007-09-18 0 2.950 2.950 2.980 2.940 2.990 11,778,000 34,738,580 2.9494 1.228 1.228 1.241 1.224 1.245 28,287,483 1.2281 0.00%
2007-09-17 0 2.950 2.950 2.960 2.940 3.000 8,052,000 23,755,240 2.9502 1.228 1.228 1.232 1.224 1.249 19,338,666 1.2284 -1.99%
2007-09-14 0 3.010 2.960 3.020 2.930 3.060 4,122,000 12,253,980 2.9728 1.253 1.232 1.257 1.220 1.274 9,899,899 1.2378 0.00%
2007-09-13 0 3.010 3.000 3.010 2.900 3.040 3,760,000 11,204,320 2.9799 1.253 1.249 1.253 1.207 1.266 9,030,475 1.2407 2.38%
2007-09-12 0 2.940 2.930 2.940 2.900 3.050 534,000 1,569,620 2.9394 1.224 1.220 1.224 1.207 1.270 1,282,520 1.2239 -0.34%
2007-09-11 0 2.950 2.940 2.950 2.900 3.000 1,490,000 4,372,740 2.9347 1.228 1.224 1.228 1.207 1.249 3,578,566 1.2219 0.34%
2007-09-10 0 2.940 2.930 2.940 2.850 2.960 1,132,000 3,288,840 2.9053 1.224 1.220 1.224 1.187 1.232 2,718,749 1.2097 -2.00%
2007-09-07 0 3.000 2.960 3.000 2.950 3.080 2,263,000 6,783,830 2.9977 1.249 1.232 1.249 1.228 1.282 5,435,097 1.2482 0.00%
2007-09-06 0 3.000 3.000 3.010 2.900 3.020 400,000 1,197,140 2.9929 1.249 1.249 1.253 1.207 1.257 960,689 1.2461 0.00%
2007-09-05 0 3.000 2.910 3.000 2.920 3.000 118,000 349,980 2.9659 1.249 1.212 1.249 1.216 1.249 283,403 1.2349 0.33%
2007-09-04 0 2.990 2.950 2.980 2.850 3.100 2,954,000 9,038,640 3.0598 1.245 1.228 1.241 1.187 1.291 7,094,687 1.2740 -0.33%
2007-09-03 0 3.000 2.990 3.040 2.940 3.020 286,000 852,080 2.9793 1.249 1.245 1.266 1.224 1.257 686,893 1.2405 0.33%
2007-08-31 0 2.990 3.000 3.050 2.910 3.000 610,000 1,810,360 2.9678 1.245 1.249 1.270 1.212 1.249 1,465,050 1.2357 3.82%
2007-08-30 0 2.880 2.880 2.960 2.880 3.000 1,834,000 5,368,900 2.9274 1.199 1.199 1.232 1.199 1.249 4,404,758 1.2189 -0.35%
2007-08-29 0 2.890 2.870 2.900 2.810 2.900 1,862,000 5,370,520 2.8843 1.203 1.195 1.207 1.170 1.207 4,472,007 1.2009 -2.36%
2007-08-28 0 2.960 2.950 2.970 2.840 2.990 3,072,000 8,959,740 2.9166 1.232 1.228 1.237 1.182 1.245 7,378,090 1.2144 4.23%
2007-08-27 0 2.840 2.820 2.840 2.770 2.930 984,000 2,841,280 2.8875 1.182 1.174 1.182 1.153 1.220 2,363,295 1.2023 3.65%
2007-08-24 0 2.740 2.720 2.800 2.700 2.800 3,852,000 10,585,020 2.7479 1.141 1.133 1.166 1.124 1.166 9,251,434 1.1441 2.09%
2007-08-23 0 2.730 2.710 2.730 2.690 2.820 3,378,000 9,196,400 2.7224 1.118 1.109 1.118 1.101 1.154 8,252,063 1.1144 1.11%
2007-08-22 0 2.700 2.690 2.710 2.640 2.760 1,922,000 5,192,560 2.7016 1.105 1.101 1.109 1.081 1.130 4,695,224 1.1059 1.89%
2007-08-21 0 2.650 2.570 2.650 2.510 2.700 426,000 1,111,780 2.6098 1.085 1.052 1.085 1.027 1.105 1,040,669 1.0683 -1.85%
2007-08-20 0 2.700 2.640 2.730 2.660 2.700 318,000 855,560 2.6904 1.105 1.081 1.118 1.089 1.105 776,837 1.1013 1.50%
2007-08-17 0 2.660 2.660 2.700 2.080 2.750 2,376,000 5,829,040 2.4533 1.089 1.089 1.105 0.851 1.126 5,804,293 1.0043 -3.27%
2007-08-16 0 2.750 2.740 2.750 2.410 2.850 1,956,000 5,300,300 2.7098 1.126 1.122 1.126 0.987 1.167 4,778,282 1.1092 -4.51%
2007-08-15 0 2.880 2.850 2.880 2.810 2.900 424,000 1,213,560 2.8622 1.179 1.167 1.179 1.150 1.187 1,035,783 1.1716 -1.03%
2007-08-14 0 2.910 2.910 2.940 2.810 2.900 748,000 2,129,560 2.8470 1.191 1.191 1.203 1.150 1.187 1,827,277 1.1654 2.46%
2007-08-13 0 2.840 2.840 2.880 2.840 3.070 898,000 2,583,740 2.8772 1.163 1.163 1.179 1.163 1.257 2,193,710 1.1778 -6.27%
2007-08-10 0 3.030 2.990 3.030 2.850 3.100 1,056,000 3,074,900 2.9118 1.240 1.224 1.240 1.167 1.269 2,579,686 1.1920 -2.26%
2007-08-09 0 3.100 3.100 3.120 3.090 3.200 2,082,000 6,498,460 3.1213 1.269 1.269 1.277 1.265 1.310 5,086,085 1.2777 0.00%
2007-08-08 0 3.100 3.100 3.120 3.040 3.300 1,430,000 4,472,680 3.1277 1.269 1.269 1.277 1.244 1.351 3,493,324 1.2804 -1.27%
2007-08-07 0 3.140 3.080 3.100 2.950 3.170 1,936,000 5,924,300 3.0601 1.285 1.261 1.269 1.208 1.298 4,729,424 1.2526 6.08%
2007-08-06 0 2.960 2.960 2.990 2.900 3.000 1,246,000 3,676,400 2.9506 1.212 1.212 1.224 1.187 1.228 3,043,834 1.2078 -1.66%
2007-08-03 0 3.010 3.010 3.030 2.800 3.030 1,259,500 3,721,210 2.9545 1.232 1.232 1.240 1.146 1.240 3,076,813 1.2094 0.33%
2007-08-02 0 3.000 2.960 3.000 2.900 3.130 852,000 2,563,860 3.0092 1.228 1.212 1.228 1.187 1.281 2,081,337 1.2318 -2.91%
2007-08-01 0 3.090 3.050 3.090 3.000 3.100 1,606,000 4,910,600 3.0577 1.265 1.249 1.265 1.228 1.269 3,923,272 1.2517 -0.32%
2007-07-31 0 3.100 3.060 3.100 3.050 3.130 542,000 1,670,400 3.0819 1.269 1.253 1.269 1.249 1.281 1,324,043 1.2616 0.00%
2007-07-30 0 3.100 3.070 3.100 3.050 3.100 478,000 1,467,480 3.0700 1.269 1.257 1.269 1.249 1.269 1,167,699 1.2567 -0.96%
2007-07-27 0 3.130 3.110 3.130 3.050 3.190 1,572,000 4,901,320 3.1179 1.281 1.273 1.281 1.249 1.306 3,840,214 1.2763 0.00%
2007-07-26 0 3.130 3.100 3.150 3.100 3.160 1,854,000 5,766,640 3.1104 1.281 1.269 1.289 1.269 1.294 4,529,107 1.2732 -0.95%
2007-07-25 0 3.160 3.140 3.190 3.100 3.200 741,333 2,345,486 3.1639 1.294 1.285 1.306 1.269 1.310 1,810,991 1.2951 0.32%
2007-07-24 0 3.150 3.150 3.180 3.140 3.200 1,102,000 3,483,040 3.1607 1.289 1.289 1.302 1.285 1.310 2,692,058 1.2938 -1.56%
2007-07-23 0 3.200 3.160 3.200 3.130 3.210 1,268,000 4,021,280 3.1714 1.310 1.294 1.310 1.281 1.314 3,097,577 1.2982 2.24%
2007-07-20 0 3.130 3.110 3.130 3.100 3.190 1,294,000 4,064,560 3.1411 1.281 1.273 1.281 1.269 1.306 3,161,092 1.2858 -1.26%
2007-07-19 0 3.170 3.170 3.190 3.140 3.200 1,240,000 3,936,380 3.1745 1.298 1.298 1.306 1.285 1.310 3,029,176 1.2995 2.26%
2007-07-18 0 3.100 3.100 3.180 3.100 3.260 992,000 3,160,820 3.1863 1.269 1.269 1.302 1.269 1.334 2,423,341 1.3043 -4.02%
2007-07-17 0 3.230 3.180 3.280 3.200 3.330 1,022,000 3,327,880 3.2562 1.322 1.302 1.343 1.310 1.363 2,496,628 1.3330 -1.22%
2007-07-16 0 3.270 3.270 3.300 3.260 3.370 1,110,000 3,670,980 3.3072 1.339 1.339 1.351 1.334 1.380 2,711,602 1.3538 -1.80%
2007-07-13 0 3.330 3.330 3.340 3.280 3.390 2,730,000 9,079,840 3.3259 1.363 1.363 1.367 1.343 1.388 6,669,074 1.3615 1.22%
2007-07-12 0 3.290 3.270 3.300 3.180 3.390 3,286,000 10,695,200 3.2548 1.347 1.339 1.351 1.302 1.388 8,027,318 1.3324 -2.95%
2007-07-11 0 3.390 3.370 3.390 3.110 3.520 2,954,000 9,985,660 3.3804 1.388 1.380 1.388 1.273 1.441 7,216,280 1.3838 -3.14%
2007-07-10 0 3.500 3.470 3.500 3.410 3.600 7,383,000 25,833,200 3.4990 1.433 1.420 1.433 1.396 1.474 18,035,814 1.4323 3.86%
2007-07-09 0 3.370 3.390 3.400 3.250 3.450 1,831,000 6,137,740 3.3521 1.380 1.388 1.392 1.330 1.412 4,472,921 1.3722 3.69%
2007-07-06 0 3.250 3.180 3.270 3.180 3.270 1,288,000 4,112,440 3.1929 1.330 1.302 1.339 1.302 1.339 3,146,435 1.3070 0.62%
2007-07-05 0 3.230 3.230 3.250 3.130 3.270 1,430,000 4,606,540 3.2214 1.322 1.322 1.330 1.281 1.339 3,493,324 1.3187 1.57%
2007-07-04 0 3.180 3.180 3.190 3.160 3.220 522,000 1,661,320 3.1826 1.302 1.302 1.306 1.294 1.318 1,275,186 1.3028 -0.31%
2007-07-03 0 3.190 3.170 3.180 3.180 3.290 842,000 2,699,180 3.2057 1.306 1.298 1.302 1.302 1.347 2,056,909 1.3123 0.31%
2007-06-29 0 3.180 3.180 3.200 3.040 3.200 1,630,000 5,128,940 3.1466 1.302 1.302 1.310 1.244 1.310 3,981,901 1.2881 3.58%
2007-06-28 0 3.070 3.010 3.070 3.000 3.100 904,000 2,751,620 3.0438 1.257 1.232 1.257 1.228 1.269 2,208,367 1.2460 -0.97%
2007-06-27 0 3.100 3.060 3.110 3.000 3.110 824,000 2,514,620 3.0517 1.269 1.253 1.273 1.228 1.273 2,012,937 1.2492 1.64%
2007-06-26 0 3.050 3.060 3.070 3.000 3.070 922,000 2,788,760 3.0247 1.249 1.253 1.257 1.228 1.257 2,252,339 1.2382 -1.29%
2007-06-25 0 3.090 3.050 3.100 3.020 3.150 536,000 1,648,740 3.0760 1.265 1.249 1.269 1.236 1.289 1,309,386 1.2592 -1.28%
2007-06-22 0 3.130 3.080 3.130 3.030 3.150 394,000 1,210,900 3.0734 1.281 1.261 1.281 1.240 1.289 962,496 1.2581 0.32%
2007-06-21 0 3.120 3.040 3.120 3.010 3.150 952,000 2,941,180 3.0895 1.277 1.244 1.277 1.232 1.289 2,325,626 1.2647 1.63%
2007-06-20 0 3.070 3.050 3.080 3.000 3.100 532,000 1,614,420 3.0346 1.257 1.249 1.261 1.228 1.269 1,299,614 1.2422 0.66%
2007-06-18 0 3.050 3.050 3.090 3.050 3.170 1,432,000 4,422,320 3.0882 1.249 1.249 1.265 1.249 1.298 3,498,210 1.2642 -3.79%
2007-06-15 0 3.170 3.140 3.170 3.100 3.230 442,000 1,404,660 3.1780 1.298 1.285 1.298 1.269 1.322 1,079,755 1.3009 -0.63%
2007-06-14 0 3.190 3.150 3.190 3.140 3.300 388,000 1,237,940 3.1906 1.306 1.289 1.306 1.285 1.351 947,839 1.3061 -1.24%
2007-06-13 0 3.230 3.140 3.230 3.150 3.230 564,000 1,792,320 3.1779 1.322 1.285 1.322 1.289 1.322 1,377,787 1.3009 -0.62%
2007-06-12 0 3.250 3.200 3.250 3.160 3.250 422,000 1,347,720 3.1936 1.330 1.310 1.330 1.294 1.330 1,030,897 1.3073 0.31%
2007-06-11 0 3.240 3.200 3.240 3.200 3.380 1,140,000 3,706,580 3.2514 1.326 1.310 1.326 1.310 1.384 2,784,888 1.3310 -1.82%
2007-06-08 0 3.300 3.250 3.300 3.200 3.300 544,000 1,755,060 3.2262 1.351 1.330 1.351 1.310 1.351 1,328,929 1.3207 1.23%
2007-06-07 0 3.260 3.260 3.270 3.200 3.300 600,000 1,954,040 3.2567 1.334 1.334 1.339 1.310 1.351 1,465,731 1.3332 -1.21%
2007-06-06 0 3.300 3.250 3.290 3.240 3.300 538,000 1,757,280 3.2663 1.351 1.330 1.347 1.326 1.351 1,314,272 1.3371 0.00%
2007-06-05 0 3.300 3.230 3.300 3.200 3.380 1,600,000 5,228,980 3.2681 1.351 1.322 1.351 1.310 1.384 3,908,615 1.3378 2.48%
2007-06-04 0 3.220 3.220 3.230 3.120 3.380 1,646,000 5,264,380 3.1983 1.318 1.318 1.322 1.277 1.384 4,020,987 1.3092 -6.40%
2007-06-01 0 3.440 3.440 3.460 3.380 3.500 1,122,000 3,858,640 3.4391 1.408 1.408 1.416 1.384 1.433 2,740,916 1.4078 -0.29%
2007-05-31 0 3.450 3.430 3.450 3.430 3.600 928,000 3,234,780 3.4858 1.412 1.404 1.412 1.404 1.474 2,266,997 1.4269 -0.58%
2007-05-30 0 3.470 3.430 3.470 3.200 3.700 8,282,000 26,323,580 3.1784 1.420 1.404 1.420 1.310 1.515 20,231,967 1.3011 -4.67%
2007-05-29 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2007-05-25 1 3.640 3.620 3.680 3.180 3.680 4,966,000 17,395,060 3.5028 1.490 1.482 1.506 1.302 1.506 12,131,363 1.4339 14.47%
2007-05-23 0 3.180 3.130 3.190 3.180 3.240 700,000 2,255,240 3.2218 1.302 1.281 1.306 1.302 1.326 1,710,019 1.3188 -0.31%
2007-05-22 0 3.190 3.160 3.190 3.100 3.240 1,250,000 3,956,760 3.1654 1.306 1.294 1.306 1.269 1.326 3,053,605 1.2958 -1.24%
2007-05-21 0 3.230 3.190 3.230 3.180 3.250 1,610,000 5,184,360 3.2201 1.322 1.306 1.322 1.302 1.330 3,933,044 1.3182 1.25%
2007-05-18 0 3.190 3.180 3.200 3.100 3.200 1,834,000 5,775,300 3.1490 1.306 1.302 1.310 1.269 1.310 4,480,250 1.2891 0.63%
2007-05-17 0 3.170 3.130 3.170 3.050 3.250 1,658,000 5,185,860 3.1278 1.298 1.281 1.298 1.249 1.330 4,050,302 1.2804 2.59%
2007-05-16 0 3.090 3.040 3.090 3.000 3.090 1,370,000 4,185,200 3.0549 1.265 1.244 1.265 1.228 1.265 3,346,751 1.2505 2.66%
2007-05-15 0 3.010 3.010 3.030 2.970 3.090 1,758,000 5,311,980 3.0216 1.232 1.232 1.240 1.216 1.265 4,294,591 1.2369 -0.99%
2007-05-14 0 3.040 3.020 3.040 2.900 3.090 3,154,000 9,474,660 3.0040 1.244 1.236 1.244 1.187 1.265 7,704,857 1.2297 6.67%
2007-05-11 0 2.850 2.800 2.850 2.740 2.850 1,794,000 4,994,780 2.7842 1.167 1.146 1.167 1.122 1.167 4,382,534 1.1397 1.79%
2007-05-10 0 2.800 2.780 2.860 2.800 2.920 370,000 1,055,460 2.8526 1.146 1.138 1.171 1.146 1.195 903,867 1.1677 -1.75%
2007-05-09 0 2.850 2.840 2.860 2.850 2.940 368,000 1,065,060 2.8942 1.167 1.163 1.171 1.167 1.203 898,981 1.1847 -3.06%
2007-05-08 0 2.940 2.920 2.940 2.920 2.970 508,000 1,494,360 2.9417 1.203 1.195 1.203 1.195 1.216 1,240,985 1.2042 0.34%
2007-05-07 0 2.930 2.930 2.960 2.930 3.000 1,270,000 3,767,720 2.9667 1.199 1.199 1.212 1.199 1.228 3,102,463 1.2144 0.00%
2007-05-04 0 2.930 2.910 2.950 2.900 2.980 348,000 1,020,240 2.9317 1.199 1.191 1.208 1.187 1.220 850,124 1.2001 -1.68%
2007-05-03 0 2.980 2.950 3.000 2.930 3.020 1,328,000 3,929,160 2.9587 1.220 1.208 1.228 1.199 1.236 3,244,150 1.2112 -0.67%
2007-05-02 0 3.000 2.930 3.000 2.950 3.010 262,000 783,400 2.9901 1.228 1.199 1.228 1.208 1.232 640,036 1.2240 1.69%
2007-04-30 0 2.950 2.920 2.950 2.880 2.990 1,360,000 3,994,080 2.9368 1.208 1.195 1.208 1.179 1.224 3,322,323 1.2022 1.72%
2007-04-27 0 2.900 2.890 2.980 2.900 3.080 458,000 1,356,660 2.9621 1.187 1.183 1.220 1.187 1.261 1,118,841 1.2126 -5.54%
2007-04-26 0 3.070 3.050 3.080 3.010 3.080 500,000 1,518,100 3.0362 1.257 1.249 1.261 1.232 1.261 1,221,442 1.2429 -0.65%
2007-04-25 0 3.090 3.010 3.090 3.010 3.090 432,000 1,326,520 3.0706 1.265 1.232 1.265 1.232 1.265 1,055,326 1.2570 2.32%
2007-04-24 0 3.020 3.000 3.040 2.990 3.050 466,000 1,406,640 3.0185 1.236 1.228 1.244 1.224 1.249 1,138,384 1.2356 0.67%
2007-04-23 0 3.000 2.990 3.010 2.980 3.090 2,840,000 8,557,660 3.0133 1.228 1.224 1.232 1.220 1.265 6,937,791 1.2335 0.67%
2007-04-20 0 2.980 2.960 2.990 2.830 3.000 1,862,000 5,466,960 2.9361 1.220 1.212 1.224 1.158 1.228 4,548,650 1.2019 6.05%
2007-04-19 0 2.810 2.810 2.820 2.680 2.840 1,024,000 2,843,640 2.7770 1.150 1.150 1.154 1.097 1.163 2,501,513 1.1368 4.85%
2007-04-18 0 2.680 2.650 2.690 2.570 2.700 806,000 2,137,540 2.6520 1.097 1.085 1.101 1.052 1.105 1,968,965 1.0856 4.28%
2007-04-17 0 2.570 2.570 2.600 2.570 2.650 206,000 536,420 2.6040 1.052 1.052 1.064 1.052 1.085 503,234 1.0659 0.00%
2007-04-16 0 2.570 2.550 2.580 2.510 2.600 542,000 1,384,020 2.5535 1.052 1.044 1.056 1.027 1.064 1,324,043 1.0453 3.63%
2007-04-13 0 2.480 2.480 2.500 2.480 2.650 1,668,000 4,284,640 2.5687 1.015 1.015 1.023 1.015 1.085 4,074,731 1.0515 -3.88%
2007-04-12 0 2.580 2.560 2.590 2.500 2.590 804,900 2,055,978 2.5543 1.056 1.048 1.060 1.023 1.060 1,966,278 1.0456 3.20%
2007-04-11 0 2.500 2.500 2.520 2.400 2.520 1,668,000 4,109,580 2.4638 1.023 1.023 1.032 0.982 1.032 4,074,731 1.0086 4.17%
2007-04-10 0 2.400 2.390 2.410 2.340 2.400 358,000 853,460 2.3840 0.982 0.978 0.987 0.958 0.982 874,553 0.9759 1.69%
2007-04-04 0 2.360 2.350 2.360 2.320 2.370 246,000 576,720 2.3444 0.966 0.962 0.966 0.950 0.970 600,950 0.9597 0.85%
2007-04-03 0 2.340 2.300 2.340 2.260 2.380 508,000 1,181,060 2.3249 0.958 0.942 0.958 0.925 0.974 1,240,985 0.9517 2.18%
2007-04-02 0 2.290 2.250 2.300 2.230 2.320 942,000 2,153,180 2.2858 0.937 0.921 0.942 0.913 0.950 2,301,197 0.9357 -0.43%
2007-03-30 0 2.300 2.240 2.300 2.200 2.350 2,072,000 4,751,660 2.2933 0.942 0.917 0.942 0.901 0.962 5,061,656 0.9388 5.99%
2007-03-29 0 2.170 2.160 2.180 2.130 2.180 216,000 465,560 2.1554 0.888 0.884 0.892 0.872 0.892 527,663 0.8823 1.88%
2007-03-28 0 2.130 2.100 2.130 2.090 2.150 324,000 683,840 2.1106 0.872 0.860 0.872 0.856 0.880 791,494 0.8640 1.43%
2007-03-27 0 2.100 2.100 2.150 2.060 2.110 9,958,000 19,955,160 2.0039 0.860 0.860 0.880 0.843 0.864 24,326,241 0.8203 2.94%
2007-03-26 0 2.040 2.040 2.100 2.010 2.120 128,000 263,800 2.0609 0.835 0.835 0.860 0.823 0.868 312,689 0.8436 0.99%
2007-03-23 0 2.020 2.020 2.100 1.990 2.050 266,000 538,500 2.0244 0.827 0.827 0.860 0.815 0.839 649,807 0.8287 1.00%
2007-03-22 0 2.000 1.950 2.000 1.950 2.000 270,000 532,700 1.9730 0.819 0.798 0.819 0.798 0.819 659,579 0.8076 0.00%
2007-03-21 0 2.000 1.990 2.000 1.990 2.050 578,000 1,165,340 2.0162 0.819 0.815 0.819 0.815 0.839 1,411,987 0.8253 0.00%
2007-03-20 0 2.000 1.980 2.150 1.920 2.000 5,166,000 10,195,020 1.9735 0.819 0.811 0.880 0.786 0.819 12,619,940 0.8079 0.00%
2007-03-19 0 2.000 1.990 2.000 1.980 2.000 304,000 605,880 1.9930 0.819 0.815 0.819 0.811 0.819 742,637 0.8158 0.00%
2007-03-16 0 2.000 1.980 2.000 2.000 2.010 216,000 432,100 2.0005 0.819 0.811 0.819 0.819 0.823 527,663 0.8189 0.00%
2007-03-15 0 2.000 1.980 2.000 2.000 2.200 776,000 1,556,500 2.0058 0.819 0.811 0.819 0.819 0.901 1,895,678 0.8211 0.00%
2007-03-14 0 2.000 1.970 2.060 1.990 2.200 3,416,000 6,914,440 2.0241 0.819 0.806 0.843 0.815 0.901 8,344,893 0.8286 0.00%
2007-03-13 0 2.000 1.990 2.000 1.900 2.000 794,000 1,574,300 1.9827 0.819 0.815 0.819 0.778 0.819 1,939,650 0.8116 5.26%
2007-03-12 0 1.900 1.890 1.900 1.890 1.910 1,994,000 3,792,360 1.9019 0.778 0.774 0.778 0.774 0.782 4,871,111 0.7785 0.00%
2007-03-09 0 1.900 1.900 1.910 1.870 1.920 380,000 720,840 1.8969 0.778 0.778 0.782 0.765 0.786 928,296 0.7765 -1.55%
2007-03-08 0 1.930 1.930 1.940 1.920 1.960 250,000 483,800 1.9352 0.790 0.790 0.794 0.786 0.802 610,721 0.7922 -0.52%
2007-03-07 0 1.940 1.920 1.940 1.900 1.940 222,000 428,960 1.9323 0.794 0.786 0.794 0.778 0.794 542,320 0.7910 0.00%
2007-03-06 0 1.940 1.930 1.940 1.850 1.950 538,000 1,029,000 1.9126 0.794 0.790 0.794 0.757 0.798 1,314,272 0.7829 1.04%
2007-03-05 0 1.920 1.850 1.920 1.850 1.980 1,114,000 2,097,740 1.8831 0.786 0.757 0.786 0.757 0.811 2,721,373 0.7708 -3.03%
2007-03-02 0 1.980 1.980 1.990 1.950 2.000 464,000 917,020 1.9763 0.811 0.811 0.815 0.798 0.819 1,133,498 0.8090 0.00%
2007-03-01 0 1.980 1.950 1.990 1.940 2.000 138,000 273,240 1.9800 0.811 0.798 0.815 0.794 0.819 337,118 0.8105 -1.00%
2007-02-28 0 2.000 1.990 2.000 1.900 2.000 714,000 1,402,040 1.9636 0.819 0.815 0.819 0.778 0.819 1,744,219 0.8038 0.00%
2007-02-27 0 2.000 1.990 2.000 1.930 2.000 356,000 698,200 1.9612 0.819 0.815 0.819 0.790 0.819 869,667 0.8028 1.01%
2007-02-26 0 1.980 1.960 1.990 1.920 1.990 230,000 450,760 1.9598 0.811 0.802 0.815 0.786 0.815 561,863 0.8023 -0.50%
2007-02-23 0 1.990 1.960 1.990 1.990 2.000 40,000 79,700 1.9925 0.815 0.802 0.815 0.815 0.819 97,715 0.8156 -0.50%
2007-02-22 0 2.000 - 2.000 1.980 2.000 104,000 207,400 1.9942 0.819 - 0.819 0.811 0.819 254,060 0.8163 0.00%
2007-02-21 0 2.000 1.990 2.000 2.000 2.010 350,000 701,400 2.0040 0.819 0.815 0.819 0.819 0.823 855,009 0.8203 0.50%
2007-02-16 0 1.990 1.940 2.020 1.930 2.000 410,000 808,700 1.9724 0.815 0.794 0.827 0.790 0.819 1,001,583 0.8074 0.00%
2007-02-15 0 1.990 1.970 1.990 1.890 1.990 310,000 610,500 1.9694 0.815 0.806 0.815 0.774 0.815 757,294 0.8062 -0.50%
2007-02-14 0 2.000 1.990 2.000 2.010 2.010 280,000 562,800 2.0100 0.819 0.815 0.819 0.823 0.823 684,008 0.8228 -0.50%
2007-02-13 0 2.010 1.980 2.000 1.950 2.010 784,000 1,572,340 2.0055 0.823 0.811 0.819 0.798 0.823 1,915,221 0.8210 -0.99%
2007-02-12 0 2.030 2.020 2.030 2.000 2.050 832,000 1,677,300 2.0160 0.831 0.827 0.831 0.819 0.839 2,032,480 0.8252 -0.98%
2007-02-09 0 2.050 2.050 2.060 2.020 2.050 666,000 1,349,640 2.0265 0.839 0.839 0.843 0.827 0.839 1,626,961 0.8295 0.00%
2007-02-08 0 2.050 2.040 2.060 2.000 2.050 420,000 854,880 2.0354 0.839 0.835 0.843 0.819 0.839 1,026,011 0.8332 0.00%
2007-02-07 0 2.050 2.010 2.050 2.000 2.050 394,000 800,920 2.0328 0.839 0.823 0.839 0.819 0.839 962,496 0.8321 1.99%
2007-02-06 0 2.010 1.980 2.010 2.000 2.050 648,000 1,303,920 2.0122 0.823 0.811 0.823 0.819 0.839 1,582,989 0.8237 -1.95%
2007-02-05 0 2.050 2.020 2.070 2.050 2.070 340,000 697,980 2.0529 0.839 0.827 0.847 0.839 0.847 830,581 0.8404 -0.49%
2007-02-02 0 2.060 2.030 2.060 2.030 2.070 228,000 469,880 2.0609 0.843 0.831 0.843 0.831 0.847 556,978 0.8436 0.49%
2007-02-01 0 2.050 2.010 2.060 2.040 2.080 434,000 894,160 2.0603 0.839 0.823 0.843 0.835 0.851 1,060,212 0.8434 0.49%
2007-01-31 0 2.040 2.030 2.050 2.030 2.070 230,000 472,320 2.0536 0.835 0.831 0.839 0.831 0.847 561,863 0.8406 -0.97%
2007-01-30 0 2.060 2.030 2.070 2.000 2.060 884,000 1,786,620 2.0211 0.843 0.831 0.847 0.819 0.843 2,159,510 0.8273 -0.48%
2007-01-29 0 2.070 2.060 2.070 2.060 2.070 240,000 495,800 2.0658 0.847 0.843 0.847 0.843 0.847 586,292 0.8457 0.00%
2007-01-26 0 2.070 2.030 2.070 2.000 2.070 420,000 859,000 2.0452 0.847 0.831 0.847 0.819 0.847 1,026,011 0.8372 0.49%
2007-01-25 0 2.060 2.050 2.060 2.050 2.080 354,000 731,560 2.0666 0.843 0.839 0.843 0.839 0.851 864,781 0.8459 0.00%
2007-01-24 0 2.060 2.050 2.070 2.030 2.080 452,000 931,440 2.0607 0.843 0.839 0.847 0.831 0.851 1,104,184 0.8436 0.49%
2007-01-23 0 2.050 2.050 2.060 2.000 2.060 322,000 649,600 2.0174 0.839 0.839 0.843 0.819 0.843 786,609 0.8258 0.00%
2007-01-22 0 2.050 2.050 2.060 2.000 2.100 2,906,000 5,938,200 2.0434 0.839 0.839 0.843 0.819 0.860 7,099,022 0.8365 0.99%
2007-01-19 0 2.030 2.010 2.040 1.880 2.050 16,570,000 31,650,740 1.9101 0.831 0.823 0.835 0.770 0.839 40,478,592 0.7819 4.64%
2007-01-18 0 1.940 1.930 1.940 1.860 1.950 1,036,000 1,981,920 1.9131 0.794 0.790 0.794 0.761 0.798 2,530,828 0.7831 2.11%
2007-01-17 0 1.900 1.880 1.900 1.900 1.900 40,000 76,000 1.9000 0.778 0.770 0.778 0.778 0.778 97,715 0.7778 0.00%
2007-01-16 0 1.900 1.890 1.900 1.800 1.900 516,000 959,480 1.8595 0.778 0.774 0.778 0.737 0.778 1,260,528 0.7612 0.00%
2007-01-15 0 1.900 1.890 1.900 1.900 1.920 144,000 274,120 1.9036 0.778 0.774 0.778 0.778 0.786 351,775 0.7792 -1.04%
2007-01-12 0 1.920 1.900 1.920 1.880 1.920 3,670,000 6,713,300 1.8292 0.786 0.778 0.786 0.770 0.786 8,965,385 0.7488 0.00%
2007-01-11 0 1.920 1.870 1.920 1.870 1.950 582,000 1,108,640 1.9049 0.786 0.765 0.786 0.765 0.798 1,421,759 0.7798 1.59%
2007-01-10 0 1.890 1.860 1.890 1.860 1.890 660,000 1,246,120 1.8881 0.774 0.761 0.774 0.761 0.774 1,612,304 0.7729 0.00%
2007-01-09 0 1.890 1.860 1.890 1.800 1.890 814,000 1,500,820 1.8438 0.774 0.761 0.774 0.737 0.774 1,988,508 0.7547 2.72%
2007-01-08 0 1.840 1.830 1.840 1.650 1.840 288,000 522,960 1.8158 0.753 0.749 0.753 0.675 0.753 703,551 0.7433 1.10%
2007-01-05 0 1.820 1.780 1.820 1.760 1.820 704,000 1,269,500 1.8033 0.745 0.729 0.745 0.720 0.745 1,719,791 0.7382 3.41%
2007-01-04 0 1.760 1.740 1.770 1.740 1.780 1,034,000 1,816,640 1.7569 0.720 0.712 0.725 0.712 0.729 2,525,942 0.7192 0.57%
2007-01-03 0 1.750 1.740 1.750 1.700 1.760 198,000 341,640 1.7255 0.716 0.712 0.716 0.696 0.720 483,691 0.7063 -1.13%
2007-01-02 0 1.770 1.770 1.780 1.680 1.780 1,590,000 2,764,380 1.7386 0.725 0.725 0.729 0.688 0.729 3,884,186 0.7117 0.00%
2006-12-29 0 1.770 1.750 1.770 1.750 1.780 108,000 190,060 1.7598 0.725 0.716 0.725 0.716 0.729 263,831 0.7204 0.11%
2006-12-28 0 1.800 1.770 1.800 1.650 1.800 7,036,000 11,728,020 1.6669 0.724 0.712 0.724 0.663 0.724 17,499,231 0.6702 0.00%
2006-12-27 0 1.800 1.760 1.770 1.760 1.810 770,000 1,378,400 1.7901 0.724 0.708 0.712 0.708 0.728 1,915,067 0.7198 -2.17%
2006-12-22 0 1.840 1.830 1.840 1.800 1.840 498,000 905,440 1.8182 0.740 0.736 0.740 0.724 0.740 1,238,575 0.7310 -0.54%
2006-12-21 0 1.850 1.840 1.880 1.820 1.860 682,000 1,250,540 1.8336 0.744 0.740 0.756 0.732 0.748 1,696,202 0.7373 2.78%
2006-12-20 0 1.800 1.800 1.810 1.800 1.820 596,000 1,073,260 1.8008 0.724 0.724 0.728 0.724 0.732 1,482,311 0.7240 -1.10%
2006-12-19 0 1.820 1.810 1.820 1.800 1.900 496,000 904,020 1.8226 0.732 0.728 0.732 0.724 0.764 1,233,601 0.7328 -1.09%
2006-12-18 0 1.840 1.820 1.850 1.810 1.860 1,220,000 2,244,780 1.8400 0.740 0.732 0.744 0.728 0.748 3,034,261 0.7398 -1.08%
2006-12-15 0 1.860 1.850 1.860 1.730 1.920 68,664,000 120,505,580 1.7550 0.748 0.744 0.748 0.696 0.772 170,774,190 0.7056 6.29%
2006-12-14 0 1.750 1.740 1.750 1.690 1.750 1,484,000 2,558,860 1.7243 0.704 0.700 0.704 0.680 0.704 3,690,855 0.6933 1.16%
2006-12-13 0 1.730 1.700 1.730 1.680 1.750 2,800,000 4,834,320 1.7265 0.696 0.684 0.696 0.675 0.704 6,963,878 0.6942 -0.57%
2006-12-12 0 1.740 1.710 1.740 1.620 1.830 4,746,000 8,143,800 1.7159 0.700 0.688 0.700 0.651 0.736 11,803,774 0.6899 -4.40%
2006-12-11 0 1.820 1.800 1.820 1.800 1.850 492,000 901,920 1.8332 0.732 0.724 0.732 0.724 0.744 1,223,653 0.7371 -2.15%
2006-12-08 0 1.860 1.770 1.870 1.780 1.870 3,284,000 6,014,200 1.8314 0.748 0.712 0.752 0.716 0.752 8,167,634 0.7363 1.09%
2006-12-07 0 1.840 1.800 1.840 1.700 1.850 1,598,000 2,871,140 1.7967 0.740 0.724 0.740 0.684 0.744 3,974,385 0.7224 -0.54%
2006-12-06 0 1.850 1.810 1.850 1.790 1.850 408,000 739,680 1.8129 0.744 0.728 0.744 0.720 0.744 1,014,737 0.7289 0.54%
2006-12-05 0 1.840 1.830 1.880 1.800 1.970 2,028,000 3,856,320 1.9015 0.740 0.736 0.756 0.724 0.792 5,043,837 0.7646 -3.16%
2006-12-04 0 1.900 1.880 1.900 1.780 1.900 1,212,000 2,275,600 1.8776 0.764 0.756 0.764 0.716 0.764 3,014,364 0.7549 3.83%
2006-12-01 0 1.830 1.830 1.850 1.750 1.830 1,296,000 2,324,840 1.7939 0.736 0.736 0.744 0.704 0.736 3,223,281 0.7213 0.55%
2006-11-30 0 1.820 1.790 1.840 1.790 1.860 30,002,000 51,723,900 1.7240 0.732 0.720 0.740 0.720 0.748 74,617,955 0.6932 2.25%
2006-11-29 0 1.780 1.760 1.780 1.700 1.830 30,614,000 50,147,600 1.6381 0.716 0.708 0.716 0.684 0.736 76,140,060 0.6586 7.88%
2006-11-28 0 1.650 1.640 1.650 1.500 1.650 4,554,000 7,290,180 1.6008 0.663 0.659 0.663 0.603 0.663 11,326,250 0.6437 10.74%
2006-11-27 0 1.490 1.480 1.490 1.380 1.490 2,268,000 3,284,480 1.4482 0.599 0.595 0.599 0.555 0.599 5,640,741 0.5823 7.97%
2006-11-24 0 1.380 1.370 1.380 1.370 1.380 586,000 803,020 1.3703 0.555 0.551 0.555 0.551 0.555 1,457,440 0.5510 0.73%
2006-11-23 0 1.370 1.350 1.370 1.330 1.380 430,000 578,480 1.3453 0.551 0.543 0.551 0.535 0.555 1,069,453 0.5409 0.00%
2006-11-22 0 1.370 1.360 1.370 1.360 1.370 866,000 1,180,800 1.3635 0.551 0.547 0.551 0.547 0.551 2,153,828 0.5482 0.00%
2006-11-21 0 1.370 1.330 1.370 1.350 1.370 230,000 311,700 1.3552 0.551 0.535 0.551 0.543 0.551 572,033 0.5449 0.00%
2006-11-20 0 1.370 1.350 1.370 1.350 1.380 1,120,000 1,523,140 1.3599 0.551 0.543 0.551 0.543 0.555 2,785,551 0.5468 0.00%
2006-11-17 0 1.370 1.350 1.370 1.350 1.370 876,000 1,185,500 1.3533 0.551 0.543 0.551 0.543 0.551 2,178,699 0.5441 0.00%
2006-11-16 0 1.370 1.350 1.370 1.350 1.370 296,000 401,840 1.3576 0.551 0.543 0.551 0.543 0.551 736,181 0.5458 0.00%
2006-11-15 0 1.370 1.360 1.370 1.350 1.370 220,000 299,600 1.3618 0.551 0.547 0.551 0.543 0.551 547,162 0.5476 0.00%
2006-11-14 0 1.370 1.350 1.360 1.350 1.380 584,000 794,000 1.3596 0.551 0.543 0.547 0.543 0.555 1,452,466 0.5467 -0.72%
2006-11-13 0 1.380 1.330 1.380 1.350 1.380 340,000 462,220 1.3595 0.555 0.535 0.555 0.543 0.555 845,614 0.5466 1.47%
2006-11-10 0 1.360 1.350 1.360 1.340 1.360 438,000 590,180 1.3474 0.547 0.543 0.547 0.539 0.547 1,089,350 0.5418 0.00%
2006-11-09 0 1.360 1.330 1.360 1.350 1.370 676,000 914,340 1.3526 0.547 0.535 0.547 0.543 0.551 1,681,279 0.5438 0.00%
2006-11-08 0 1.360 1.320 1.350 1.350 1.360 50,000 67,560 1.3512 0.547 0.531 0.543 0.543 0.547 124,355 0.5433 0.74%
2006-11-07 0 1.350 1.320 1.350 1.320 1.350 402,000 535,440 1.3319 0.543 0.531 0.543 0.531 0.543 999,814 0.5355 0.75%
2006-11-06 0 1.340 1.320 1.340 1.310 1.340 626,000 827,600 1.3220 0.539 0.531 0.539 0.527 0.539 1,556,924 0.5316 0.00%
2006-11-03 0 1.340 1.350 1.360 1.320 1.350 136,000 182,160 1.3394 0.539 0.543 0.547 0.531 0.543 338,246 0.5385 -1.47%
2006-11-02 0 1.360 1.350 1.360 1.350 1.360 218,000 294,800 1.3523 0.547 0.543 0.547 0.543 0.547 542,188 0.5437 0.00%
2006-11-01 0 1.360 1.320 1.360 1.320 1.360 396,000 530,040 1.3385 0.547 0.531 0.547 0.531 0.547 984,891 0.5382 0.00%
2006-10-31 0 1.360 1.310 1.360 - - 0 0 - 0.547 0.527 0.547 - - 0 - 0.00%
2006-10-27 0 1.360 1.350 1.360 1.310 1.360 220,000 295,620 1.3437 0.547 0.543 0.547 0.527 0.547 547,162 0.5403 0.00%
2006-10-26 0 1.360 1.330 1.360 1.340 1.360 350,000 472,800 1.3509 0.547 0.535 0.547 0.539 0.547 870,485 0.5431 0.00%
2006-10-25 0 1.360 1.350 1.360 1.340 1.360 538,000 724,420 1.3465 0.547 0.543 0.547 0.539 0.547 1,338,059 0.5414 0.74%
2006-10-24 0 1.350 1.320 1.360 1.320 1.360 340,000 457,680 1.3461 0.543 0.531 0.547 0.531 0.547 845,614 0.5412 -0.74%
2006-10-23 0 1.360 1.310 1.360 1.330 1.360 402,000 537,760 1.3377 0.547 0.527 0.547 0.535 0.547 999,814 0.5379 -0.73%
2006-10-20 0 1.370 1.340 1.370 - - 0 0 - 0.551 0.539 0.551 - - 0 - 0.00%
2006-10-19 0 1.370 1.340 1.370 1.360 1.380 620,000 845,540 1.3638 0.551 0.539 0.551 0.547 0.555 1,542,002 0.5483 -0.72%
2006-10-18 0 1.380 1.360 1.380 1.330 1.380 350,000 475,840 1.3595 0.555 0.547 0.555 0.535 0.555 870,485 0.5466 1.47%
2006-10-17 0 1.360 1.350 1.360 1.350 1.360 170,000 229,600 1.3506 0.547 0.543 0.547 0.543 0.547 422,807 0.5430 0.00%
2006-10-16 0 1.360 1.330 1.360 1.330 1.360 100,000 134,680 1.3468 0.547 0.535 0.547 0.535 0.547 248,710 0.5415 0.74%
2006-10-13 0 1.350 1.350 1.360 1.330 1.360 550,000 744,760 1.3541 0.543 0.543 0.547 0.535 0.547 1,367,905 0.5445 -0.74%
2006-10-12 0 1.360 1.320 1.360 - - 150,000 202,500 1.3500 0.547 0.531 0.547 - - 373,065 0.5428 0.00%
2006-10-11 0 1.360 1.330 1.360 1.350 1.360 290,000 391,720 1.3508 0.547 0.535 0.547 0.543 0.547 721,259 0.5431 0.74%
2006-10-10 0 1.350 1.320 1.350 1.310 1.360 1,156,000 1,549,600 1.3405 0.543 0.531 0.543 0.527 0.547 2,875,087 0.5390 -0.74%
2006-10-09 0 1.360 1.330 1.360 1.340 1.360 266,000 356,580 1.3405 0.547 0.535 0.547 0.539 0.547 661,568 0.5390 0.74%
2006-10-06 0 1.350 1.310 1.350 1.350 1.350 254,000 340,400 1.3402 0.543 0.527 0.543 0.543 0.543 631,723 0.5388 -0.74%
2006-10-05 0 1.360 1.320 1.360 1.350 1.370 322,000 437,320 1.3581 0.547 0.531 0.547 0.543 0.551 800,846 0.5461 0.74%
2006-10-04 0 1.350 1.310 1.360 1.320 1.360 532,000 712,600 1.3395 0.543 0.527 0.547 0.531 0.547 1,323,137 0.5386 -1.46%
2006-10-03 0 1.370 1.320 1.370 1.310 1.370 396,000 531,580 1.3424 0.551 0.531 0.551 0.527 0.551 984,891 0.5397 0.74%
2006-09-29 0 1.360 1.330 1.360 - - 0 0 - 0.547 0.535 0.547 - - 0 - -0.73%
2006-09-28 0 1.370 1.340 1.370 1.360 1.370 160,000 218,200 1.3638 0.551 0.539 0.551 0.547 0.551 397,936 0.5483 -0.72%
2006-09-27 0 1.380 1.320 1.380 1.370 1.380 160,000 219,280 1.3705 0.555 0.531 0.555 0.551 0.555 397,936 0.5510 1.47%
2006-09-26 0 1.360 1.320 1.370 1.320 1.370 448,000 601,540 1.3427 0.547 0.531 0.551 0.531 0.551 1,114,221 0.5399 -1.45%
2006-09-25 0 1.380 1.350 1.380 1.350 1.380 190,000 257,800 1.3568 0.555 0.543 0.555 0.543 0.555 472,549 0.5456 0.00%
2006-09-22 0 1.380 1.370 1.380 1.360 1.380 230,000 315,000 1.3696 0.555 0.551 0.555 0.547 0.555 572,033 0.5507 -0.72%
2006-09-21 0 1.390 1.350 1.390 1.330 1.390 350,000 481,100 1.3746 0.559 0.543 0.559 0.535 0.559 870,485 0.5527 1.46%
2006-09-20 0 1.370 1.350 1.370 - - 0 0 - 0.551 0.543 0.551 - - 0 - -0.72%
2006-09-19 0 1.380 1.350 1.380 1.350 1.390 138,000 189,800 1.3754 0.555 0.543 0.555 0.543 0.559 343,220 0.5530 -0.72%
2006-09-18 0 1.390 1.350 1.390 1.340 1.400 280,000 387,820 1.3851 0.559 0.543 0.559 0.539 0.563 696,388 0.5569 0.00%
2006-09-15 0 1.390 1.360 1.390 1.350 1.390 204,000 282,060 1.3826 0.559 0.547 0.559 0.543 0.559 507,368 0.5559 0.00%
2006-09-14 0 1.390 1.340 1.390 1.350 1.390 510,000 701,200 1.3749 0.559 0.539 0.559 0.543 0.559 1,268,421 0.5528 0.00%
2006-09-13 0 1.390 1.360 1.390 1.380 1.400 480,000 665,920 1.3873 0.559 0.547 0.559 0.555 0.563 1,193,808 0.5578 0.72%
2006-09-12 0 1.380 1.350 1.380 1.370 1.400 466,000 640,240 1.3739 0.555 0.543 0.555 0.551 0.563 1,158,988 0.5524 0.73%
2006-09-11 0 1.370 1.330 1.370 1.330 1.400 746,000 1,015,440 1.3612 0.551 0.535 0.551 0.535 0.563 1,855,376 0.5473 0.74%
2006-09-08 0 1.360 1.330 1.360 1.360 1.360 10,000 13,600 1.3600 0.547 0.535 0.547 0.547 0.547 24,871 0.5468 0.00%
2006-09-07 0 1.360 1.330 1.360 - - 0 0 - 0.547 0.535 0.547 - - 0 - -0.73%
2006-09-06 0 1.370 1.350 1.370 1.320 1.370 90,000 121,200 1.3467 0.551 0.543 0.551 0.531 0.551 223,839 0.5415 0.00%
2006-09-05 0 1.370 1.330 1.370 1.340 1.380 140,000 190,200 1.3586 0.551 0.535 0.551 0.539 0.555 348,194 0.5462 -0.72%
2006-09-04 0 1.380 1.370 1.380 1.320 1.380 664,000 898,380 1.3530 0.555 0.551 0.555 0.531 0.555 1,651,434 0.5440 0.73%
2006-09-01 0 1.370 1.340 1.370 1.330 1.380 90,000 122,220 1.3580 0.551 0.539 0.551 0.535 0.555 223,839 0.5460 0.74%
2006-08-31 0 1.360 1.340 1.360 1.320 1.360 274,000 369,860 1.3499 0.547 0.539 0.547 0.531 0.547 681,465 0.5427 0.74%
2006-08-30 0 1.350 1.320 1.350 1.300 1.360 642,000 857,280 1.3353 0.543 0.531 0.543 0.523 0.547 1,596,718 0.5369 2.27%
2006-08-29 0 1.320 1.280 1.320 1.290 1.350 490,000 642,060 1.3103 0.531 0.515 0.531 0.519 0.543 1,218,679 0.5268 -0.75%
2006-08-28 0 1.330 1.320 1.330 1.300 1.350 316,000 414,380 1.3113 0.535 0.531 0.535 0.523 0.543 785,923 0.5273 -0.75%
2006-08-25 0 1.340 1.310 1.340 1.320 1.340 276,000 366,960 1.3296 0.539 0.527 0.539 0.531 0.539 686,439 0.5346 -0.74%
2006-08-24 0 1.350 1.340 1.350 1.330 1.370 314,000 422,480 1.3455 0.543 0.539 0.543 0.535 0.551 780,949 0.5410 -2.17%
2006-08-23 0 1.380 1.350 1.380 1.350 1.380 190,000 259,100 1.3637 0.555 0.543 0.555 0.543 0.555 472,549 0.5483 0.00%
2006-08-22 0 1.380 1.350 1.380 1.350 1.380 20,000 27,300 1.3650 0.555 0.543 0.555 0.543 0.555 49,742 0.5488 -0.72%
2006-08-21 0 1.390 1.380 1.390 1.360 1.390 208,000 286,240 1.3762 0.559 0.555 0.559 0.547 0.559 517,317 0.5533 -0.71%
2006-08-18 0 1.400 1.380 1.400 1.370 1.400 214,000 295,680 1.3817 0.563 0.555 0.563 0.551 0.563 532,239 0.5555 0.00%
2006-08-17 0 1.400 1.380 1.400 1.370 1.420 762,000 1,068,980 1.4029 0.563 0.555 0.563 0.551 0.571 1,895,170 0.5641 0.72%
2006-08-16 0 1.390 1.380 1.400 1.350 1.410 1,362,000 1,890,100 1.3877 0.559 0.555 0.563 0.543 0.567 3,387,429 0.5580 0.00%
2006-08-15 0 1.390 1.360 1.390 1.360 1.420 386,000 532,320 1.3791 0.559 0.547 0.559 0.547 0.571 960,020 0.5545 0.00%
2006-08-14 0 1.390 1.360 1.390 1.300 1.390 1,078,000 1,462,580 1.3568 0.559 0.547 0.559 0.523 0.559 2,681,093 0.5455 0.00%
2006-08-11 0 1.390 1.370 1.390 1.370 1.400 392,000 543,600 1.3867 0.559 0.551 0.559 0.551 0.563 974,943 0.5576 0.72%
2006-08-10 0 1.380 1.360 1.380 - - 0 0 - 0.555 0.547 0.555 - - 0 - -1.43%
2006-08-09 0 1.400 1.390 1.400 1.390 1.400 378,000 526,320 1.3924 0.563 0.559 0.563 0.559 0.563 940,124 0.5598 0.00%
2006-08-08 0 1.400 1.370 1.400 1.370 1.400 304,000 422,900 1.3911 0.563 0.551 0.563 0.551 0.563 756,078 0.5593 0.00%
2006-08-07 0 1.400 1.370 1.400 1.380 1.400 106,000 147,180 1.3885 0.563 0.551 0.563 0.555 0.563 263,633 0.5583 0.00%
2006-08-04 0 1.400 1.380 1.400 1.380 1.420 474,000 659,400 1.3911 0.563 0.555 0.563 0.555 0.571 1,178,885 0.5593 1.82%
2006-08-03 0 1.420 1.410 1.420 1.400 1.430 214,000 302,520 1.4136 0.553 0.549 0.553 0.545 0.557 549,658 0.5504 0.00%
2006-08-02 0 1.420 1.400 1.420 1.400 1.430 470,000 663,580 1.4119 0.553 0.545 0.553 0.545 0.557 1,207,193 0.5497 0.71%
2006-08-01 0 1.410 1.400 1.420 1.400 1.430 580,000 817,780 1.4100 0.549 0.545 0.553 0.545 0.557 1,489,727 0.5489 -0.70%
2006-07-31 0 1.420 1.390 1.410 1.380 1.450 770,000 1,093,720 1.4204 0.553 0.541 0.549 0.537 0.565 1,977,741 0.5530 -1.39%
2006-07-28 0 1.440 1.410 1.440 1.330 1.450 2,002,000 2,834,740 1.4160 0.561 0.549 0.561 0.518 0.565 5,142,128 0.5513 3.60%
2006-07-27 0 1.390 1.380 1.390 1.270 1.390 5,532,000 7,415,260 1.3404 0.541 0.537 0.541 0.494 0.541 14,208,916 0.5219 8.59%
2006-07-26 0 1.280 1.250 1.290 1.250 1.290 420,000 529,880 1.2616 0.498 0.487 0.502 0.487 0.502 1,078,768 0.4912 -0.78%
2006-07-25 0 1.290 1.260 1.290 1.260 1.300 830,000 1,062,180 1.2797 0.502 0.491 0.502 0.491 0.506 2,131,851 0.4982 2.38%
2006-07-24 0 1.260 1.230 1.260 1.230 1.270 234,000 293,940 1.2562 0.491 0.479 0.491 0.479 0.494 601,028 0.4891 -0.79%
2006-07-21 0 1.270 1.250 1.270 1.250 1.290 554,000 702,820 1.2686 0.494 0.487 0.494 0.487 0.502 1,422,946 0.4939 0.00%
2006-07-20 0 1.270 1.260 1.270 1.250 1.300 1,824,000 2,313,640 1.2684 0.494 0.491 0.494 0.487 0.506 4,684,935 0.4938 1.60%
2006-07-19 0 1.250 1.240 1.250 1.210 1.250 1,568,000 1,929,000 1.2302 0.487 0.483 0.487 0.471 0.487 4,027,401 0.4790 0.00%
2006-07-18 0 1.250 1.240 1.250 1.240 1.260 12,000 14,920 1.2433 0.487 0.483 0.487 0.483 0.491 30,822 0.4841 -0.79%
2006-07-17 0 1.260 1.230 1.260 1.240 1.260 692,000 865,080 1.2501 0.491 0.479 0.491 0.483 0.491 1,777,399 0.4867 0.80%
2006-07-14 0 1.250 1.250 1.270 1.250 1.300 188,000 237,900 1.2654 0.487 0.487 0.494 0.487 0.506 482,877 0.4927 -2.34%
2006-07-13 0 1.280 1.260 1.280 1.260 1.290 376,000 476,580 1.2675 0.498 0.491 0.498 0.491 0.502 965,754 0.4935 -0.78%
2006-07-12 0 1.290 1.260 1.290 1.280 1.300 260,000 333,060 1.2810 0.502 0.491 0.502 0.498 0.506 667,809 0.4987 0.78%
2006-07-11 0 1.280 1.260 1.280 1.260 1.290 266,000 339,420 1.2760 0.498 0.491 0.498 0.491 0.502 683,220 0.4968 0.00%
2006-07-10 0 1.280 1.260 1.280 1.260 1.280 800,000 1,014,840 1.2686 0.498 0.491 0.498 0.491 0.498 2,054,796 0.4939 0.00%
2006-07-07 0 1.280 1.270 1.290 1.280 1.300 376,000 484,580 1.2888 0.498 0.494 0.502 0.498 0.506 965,754 0.5018 -1.54%
2006-07-06 0 1.300 1.250 1.300 1.250 1.300 754,000 960,060 1.2733 0.506 0.487 0.506 0.487 0.506 1,936,645 0.4957 0.78%
2006-07-05 0 1.290 1.270 1.290 1.260 1.300 274,000 351,060 1.2812 0.502 0.494 0.502 0.491 0.506 703,768 0.4988 -0.77%
2006-07-04 0 1.300 1.270 1.300 1.270 1.300 732,000 941,800 1.2866 0.506 0.494 0.506 0.494 0.506 1,880,139 0.5009 0.00%
2006-07-03 0 1.300 1.280 1.300 1.280 1.300 470,000 605,200 1.2877 0.506 0.498 0.506 0.498 0.506 1,207,193 0.5013 0.00%
2006-06-30 0 1.300 1.280 1.290 1.270 1.320 3,306,000 4,279,900 1.2946 0.506 0.498 0.502 0.494 0.514 8,491,446 0.5040 1.56%
2006-06-29 0 1.280 1.280 1.290 1.240 1.290 2,038,000 2,573,160 1.2626 0.498 0.498 0.502 0.483 0.502 5,234,593 0.4916 1.59%
2006-06-28 0 1.260 1.240 1.260 1.240 1.270 274,000 344,060 1.2557 0.491 0.483 0.491 0.483 0.494 703,768 0.4889 0.00%
2006-06-27 0 1.260 1.230 1.260 1.220 1.300 2,982,000 3,704,180 1.2422 0.491 0.479 0.491 0.475 0.506 7,659,253 0.4836 -1.56%
2006-06-26 0 1.280 1.250 1.280 1.240 1.280 412,000 517,080 1.2550 0.498 0.487 0.498 0.483 0.498 1,058,220 0.4886 0.79%
2006-06-23 0 1.270 1.250 1.270 1.230 1.280 1,840,000 2,313,160 1.2572 0.494 0.487 0.494 0.479 0.498 4,726,031 0.4895 1.60%
2006-06-22 0 1.250 1.240 1.250 1.200 1.280 4,192,000 5,177,360 1.2351 0.487 0.483 0.487 0.467 0.498 10,767,132 0.4808 -2.34%
2006-06-21 0 1.280 1.250 1.280 1.220 1.290 1,490,000 1,878,940 1.2610 0.498 0.487 0.498 0.475 0.502 3,827,058 0.4910 0.00%
2006-06-20 0 1.280 1.270 1.280 1.250 1.400 20,112,000 25,477,760 1.2668 0.498 0.494 0.498 0.487 0.545 51,657,578 0.4932 2.40%
2006-06-19 0 1.250 1.250 1.260 1.230 1.290 900,000 1,125,700 1.2508 0.487 0.487 0.491 0.479 0.502 2,311,646 0.4870 -1.57%
2006-06-16 0 1.270 1.250 1.270 1.230 1.270 662,000 827,260 1.2496 0.494 0.487 0.494 0.479 0.494 1,700,344 0.4865 2.42%
2006-06-15 0 1.240 1.210 1.240 1.200 1.260 454,000 553,980 1.2202 0.483 0.471 0.483 0.467 0.491 1,166,097 0.4751 3.33%
2006-06-14 0 1.200 1.190 1.200 1.200 1.250 96,000 118,600 1.2354 0.467 0.463 0.467 0.467 0.487 246,576 0.4810 -4.76%
2006-06-13 0 1.260 1.210 1.260 1.210 1.270 982,000 1,208,060 1.2302 0.491 0.471 0.491 0.471 0.494 2,522,262 0.4790 -2.33%
2006-06-12 0 1.290 1.290 1.300 1.250 1.290 228,000 288,260 1.2643 0.502 0.502 0.506 0.487 0.502 585,617 0.4922 0.78%
2006-06-09 0 1.280 1.250 1.280 1.210 1.290 850,000 1,073,580 1.2630 0.498 0.487 0.498 0.471 0.502 2,183,221 0.4917 -0.78%
2006-06-08 0 1.290 1.270 1.290 1.260 1.300 494,000 632,520 1.2804 0.502 0.494 0.502 0.491 0.506 1,268,837 0.4985 -3.73%
2006-06-07 0 1.340 1.270 1.340 1.300 1.340 546,000 715,180 1.3099 0.522 0.494 0.522 0.506 0.522 1,402,398 0.5100 0.00%
2006-06-06 0 1.340 1.300 1.340 1.300 1.360 856,000 1,135,860 1.3269 0.522 0.506 0.522 0.506 0.529 2,198,632 0.5166 -1.47%
2006-06-05 0 1.360 1.330 1.360 1.320 1.370 1,228,000 1,638,560 1.3343 0.529 0.518 0.529 0.514 0.533 3,154,112 0.5195 2.26%
2006-06-02 0 1.330 1.330 1.340 1.270 1.340 1,240,000 1,627,640 1.3126 0.518 0.518 0.522 0.494 0.522 3,184,934 0.5110 2.31%
2006-06-01 0 1.300 1.270 1.300 1.260 1.310 206,000 263,800 1.2806 0.506 0.494 0.506 0.491 0.510 529,110 0.4986 -0.76%
2006-05-30 0 1.310 1.290 1.310 1.250 1.310 350,000 447,560 1.2787 0.510 0.502 0.510 0.487 0.510 898,973 0.4979 3.15%
2006-05-29 0 1.270 1.250 1.270 1.250 1.290 448,000 566,240 1.2639 0.494 0.487 0.494 0.487 0.502 1,150,686 0.4921 0.79%
2006-05-26 0 1.260 1.260 1.270 1.260 1.350 1,132,000 1,470,780 1.2993 0.491 0.491 0.494 0.491 0.526 2,907,537 0.5059 0.80%
2006-05-25 0 1.250 1.230 1.250 1.200 1.300 3,496,000 4,331,440 1.2390 0.487 0.479 0.487 0.467 0.506 8,979,460 0.4824 -6.72%
2006-05-24 0 1.340 1.300 1.340 1.310 1.400 3,408,000 4,546,980 1.3342 0.522 0.506 0.522 0.510 0.545 8,753,432 0.5195 -6.94%
2006-05-23 0 1.440 1.390 1.450 1.390 1.450 1,438,000 2,048,880 1.4248 0.561 0.541 0.565 0.541 0.565 3,693,496 0.5547 -0.69%
2006-05-22 0 1.450 1.520 1.530 1.440 1.530 728,000 1,090,900 1.4985 0.565 0.592 0.596 0.561 0.596 1,869,865 0.5834 -3.33%
2006-05-19 0 1.500 1.480 1.490 1.460 1.500 1,732,000 2,564,900 1.4809 0.584 0.576 0.580 0.568 0.584 4,448,634 0.5766 3.45%
2006-05-18 0 1.450 1.390 1.450 1.370 1.450 1,546,000 2,167,780 1.4022 0.565 0.541 0.565 0.533 0.565 3,970,894 0.5459 1.40%
2006-05-17 0 1.430 1.420 1.430 1.400 1.480 1,996,000 2,878,260 1.4420 0.557 0.553 0.557 0.545 0.576 5,126,717 0.5614 0.70%
2006-05-16 0 1.420 1.410 1.420 1.380 1.470 548,000 783,760 1.4302 0.553 0.549 0.553 0.537 0.572 1,407,535 0.5568 1.43%
2006-05-15 0 1.400 1.400 1.410 1.380 1.400 506,000 701,240 1.3858 0.545 0.545 0.549 0.537 0.545 1,299,659 0.5396 -1.41%
2006-05-12 0 1.420 1.400 1.420 1.350 1.430 1,254,000 1,758,480 1.4023 0.553 0.545 0.553 0.526 0.557 3,220,893 0.5460 0.71%
2006-05-11 0 1.410 1.380 1.410 1.350 1.420 1,232,000 1,702,020 1.3815 0.549 0.537 0.549 0.526 0.553 3,164,386 0.5379 4.44%
2006-05-10 0 1.350 1.350 1.370 1.260 1.370 33,756,000 44,654,600 1.3229 0.526 0.526 0.533 0.491 0.533 86,702,129 0.5150 2.27%
2006-05-09 0 1.320 1.300 1.320 1.280 1.330 1,724,000 2,248,120 1.3040 0.514 0.506 0.514 0.498 0.518 4,428,086 0.5077 2.33%
2006-05-08 0 1.290 1.260 1.290 1.220 1.300 2,322,000 2,917,020 1.2563 0.502 0.491 0.502 0.475 0.506 5,964,046 0.4891 4.03%
2006-05-04 0 1.240 1.240 1.250 1.230 1.280 1,012,000 1,259,620 1.2447 0.483 0.483 0.487 0.479 0.498 2,599,317 0.4846 -2.36%
2006-05-03 0 1.270 1.260 1.280 1.240 1.280 620,000 781,960 1.2612 0.494 0.491 0.498 0.483 0.498 1,592,467 0.4910 0.79%
2006-05-02 0 1.260 1.250 1.260 1.180 1.280 2,702,000 3,352,520 1.2408 0.491 0.487 0.491 0.459 0.498 6,940,074 0.4831 7.69%
2006-04-28 0 1.170 1.170 1.180 1.110 1.180 2,914,000 3,358,680 1.1526 0.456 0.456 0.459 0.432 0.459 7,484,595 0.4487 2.63%
2006-04-27 0 1.140 1.110 1.150 1.110 1.140 10,312,000 10,484,640 1.0167 0.444 0.432 0.448 0.432 0.444 26,486,324 0.3959 0.88%
2006-04-26 0 1.130 1.110 1.130 1.100 1.130 17,326,000 17,473,560 1.0085 0.440 0.432 0.440 0.428 0.440 44,501,750 0.3926 0.00%
2006-04-25 0 1.130 1.100 1.130 1.050 1.130 2,746,000 2,985,280 1.0871 0.440 0.428 0.440 0.409 0.440 7,053,088 0.4233 1.80%
2006-04-24 0 1.110 1.110 1.130 1.080 1.160 2,904,000 3,255,200 1.1209 0.432 0.432 0.440 0.420 0.452 7,458,910 0.4364 0.91%
2006-04-21 0 1.100 1.090 1.100 1.050 1.100 3,532,000 3,823,720 1.0826 0.428 0.424 0.428 0.409 0.428 9,071,926 0.4215 0.92%
2006-04-20 0 1.090 1.070 1.090 0.970 1.090 7,638,000 8,016,660 1.0496 0.424 0.417 0.424 0.378 0.424 19,618,167 0.4086 6.86%
2006-04-19 0 1.020 1.020 1.030 1.000 1.040 1,772,000 1,812,580 1.0229 0.397 0.397 0.401 0.389 0.405 4,551,374 0.3982 -0.97%
2006-04-18 0 1.030 1.030 1.040 0.990 1.050 15,038,000 14,976,360 0.9959 0.401 0.401 0.405 0.385 0.409 38,625,033 0.3877 6.19%
2006-04-13 0 0.970 0.960 0.980 0.950 0.980 536,000 516,580 0.9638 0.378 0.374 0.382 0.370 0.382 1,376,713 0.3752 -1.02%
2006-04-12 0 0.980 0.970 0.980 0.970 0.990 2,594,000 2,549,780 0.9830 0.382 0.378 0.382 0.378 0.385 6,662,677 0.3827 1.03%
2006-04-11 0 0.970 0.970 0.980 0.970 0.990 1,094,000 1,070,560 0.9786 0.378 0.378 0.382 0.378 0.385 2,809,934 0.3810 0.00%
2006-04-10 0 0.970 0.970 0.980 0.960 0.990 1,652,000 1,612,080 0.9758 0.378 0.378 0.382 0.374 0.385 4,243,154 0.3799 -1.02%
2006-04-07 0 0.980 0.980 0.990 0.980 1.000 3,352,000 3,317,060 0.9896 0.382 0.382 0.385 0.382 0.389 8,609,596 0.3853 -2.00%
2006-04-06 0 1.000 0.990 1.000 0.970 1.010 1,928,000 1,913,600 0.9925 0.389 0.385 0.389 0.378 0.393 4,952,059 0.3864 0.00%
2006-04-04 0 1.000 0.990 1.000 0.970 1.020 1,552,000 1,543,840 0.9947 0.389 0.385 0.389 0.378 0.397 3,986,305 0.3873 0.00%
2006-04-03 0 1.000 0.980 1.000 0.980 1.040 1,936,000 1,959,280 1.0120 0.389 0.382 0.389 0.382 0.405 4,972,607 0.3940 0.00%
2006-03-31 0 1.000 0.990 1.000 0.940 1.000 2,888,000 2,812,880 0.9740 0.389 0.385 0.389 0.366 0.389 7,417,815 0.3792 3.09%
2006-03-30 0 0.970 0.970 0.990 0.960 1.010 2,432,000 2,369,680 0.9744 0.378 0.378 0.385 0.374 0.393 6,246,581 0.3794 -2.02%
2006-03-29 0 0.990 0.980 1.000 0.980 1.020 3,792,000 3,797,440 1.0014 0.385 0.382 0.389 0.382 0.397 9,739,734 0.3899 -3.88%
2006-03-28 0 1.030 1.030 1.040 1.000 1.050 3,360,000 3,417,280 1.0170 0.401 0.401 0.405 0.389 0.409 8,630,144 0.3960 -1.90%
2006-03-27 0 1.050 1.020 1.050 1.020 1.050 1,552,000 1,602,960 1.0328 0.409 0.397 0.409 0.397 0.409 3,986,305 0.4021 0.96%
2006-03-24 0 1.040 1.030 1.050 1.020 1.060 3,768,000 3,900,400 1.0351 0.405 0.401 0.409 0.397 0.413 9,678,090 0.4030 -0.95%
2006-03-23 0 1.050 1.040 1.050 1.030 1.060 3,200,000 3,347,600 1.0461 0.409 0.405 0.409 0.401 0.413 8,219,185 0.4073 1.94%
2006-03-22 0 1.030 1.030 1.040 1.030 1.070 1,808,000 1,882,720 1.0413 0.401 0.401 0.405 0.401 0.417 4,643,840 0.4054 -1.90%
2006-03-21 0 1.050 1.050 1.070 1.030 1.100 3,612,000 3,795,960 1.0509 0.409 0.409 0.417 0.401 0.428 9,277,405 0.4092 0.96%
2006-03-20 0 1.040 1.030 1.060 1.040 1.100 2,384,000 2,504,240 1.0504 0.405 0.401 0.413 0.405 0.428 6,123,293 0.4090 -2.80%
2006-03-17 0 1.070 1.060 1.070 1.030 1.110 5,580,000 5,988,160 1.0731 0.417 0.413 0.417 0.401 0.432 14,332,204 0.4178 0.94%
2006-03-16 0 1.060 1.050 1.070 0.970 1.070 20,336,000 20,147,920 0.9908 0.413 0.409 0.417 0.378 0.417 52,232,921 0.3857 8.16%
2006-03-15 0 0.980 0.970 0.990 0.940 1.000 8,464,000 8,120,240 0.9594 0.382 0.378 0.385 0.366 0.389 21,739,745 0.3735 0.00%
2006-03-14 0 0.980 0.970 0.980 0.950 0.980 2,192,000 2,136,640 0.9747 0.382 0.378 0.382 0.370 0.382 5,630,142 0.3795 0.00%
2006-03-13 0 0.980 0.970 0.990 0.950 1.000 2,055,000 2,009,230 0.9777 0.382 0.378 0.385 0.370 0.389 5,278,258 0.3807 2.08%
2006-03-10 0 0.960 0.950 0.960 0.920 0.970 3,344,000 3,164,640 0.9464 0.374 0.370 0.374 0.358 0.378 8,589,048 0.3685 0.00%
2006-03-09 0 0.960 0.960 0.970 0.940 0.990 3,352,000 3,210,800 0.9579 0.374 0.374 0.378 0.366 0.385 8,609,596 0.3729 0.00%
2006-03-08 0 0.960 0.950 0.970 0.880 0.970 8,088,000 7,643,680 0.9451 0.374 0.370 0.378 0.343 0.378 20,773,990 0.3679 6.67%
2006-03-07 0 0.900 0.880 0.900 0.840 0.920 3,856,000 3,350,800 0.8690 0.350 0.343 0.350 0.327 0.358 9,904,118 0.3383 0.00%
2006-03-06 0 0.900 0.890 0.900 0.870 0.970 5,644,000 5,152,160 0.9129 0.350 0.347 0.350 0.339 0.378 14,496,588 0.3554 -7.22%
2006-03-03 0 0.970 0.960 0.980 0.950 0.970 1,288,000 1,239,360 0.9622 0.378 0.374 0.382 0.370 0.378 3,308,222 0.3746 -1.02%
2006-03-02 0 0.980 0.970 0.980 0.950 1.040 9,976,000 9,938,160 0.9962 0.382 0.378 0.382 0.370 0.405 25,623,309 0.3879 2.08%
2006-03-01 0 0.960 0.940 0.970 0.930 0.970 2,220,000 2,090,120 0.9415 0.374 0.366 0.378 0.362 0.378 5,702,060 0.3666 1.05%
2006-02-28 0 0.950 0.940 0.950 0.930 0.980 1,616,000 1,525,120 0.9438 0.370 0.366 0.370 0.362 0.382 4,150,688 0.3674 -2.06%
2006-02-27 0 0.970 0.960 0.970 0.930 1.010 4,256,000 4,131,200 0.9707 0.378 0.374 0.378 0.362 0.393 10,931,516 0.3779 -2.02%
2006-02-24 0 0.990 0.990 1.000 0.920 1.020 7,848,000 7,671,120 0.9775 0.385 0.385 0.389 0.358 0.397 20,157,551 0.3806 4.21%
2006-02-23 0 0.950 0.930 0.940 0.900 1.000 13,000,000 12,385,840 0.9528 0.370 0.362 0.366 0.350 0.389 33,390,439 0.3709 2.15%
2006-02-22 0 0.930 0.920 0.930 0.770 0.930 10,760,000 9,231,760 0.8580 0.362 0.358 0.362 0.300 0.362 27,637,010 0.3340 20.78%
2006-02-21 0 0.770 0.770 0.780 0.770 0.790 3,360,000 2,621,360 0.7802 0.300 0.300 0.304 0.300 0.308 8,630,144 0.3037 -3.75%
2006-02-20 0 0.800 0.790 0.800 0.770 0.820 3,968,000 3,165,360 0.7977 0.311 0.308 0.311 0.300 0.319 10,191,789 0.3106 -2.44%
2006-02-17 0 0.820 0.810 0.820 0.680 0.830 39,296,000 30,224,160 0.7691 0.319 0.315 0.319 0.265 0.323 100,931,593 0.2995 32.26%
2006-02-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2006-02-15 0 0.620 0.620 0.630 0.580 0.690 15,600,000 10,029,600 0.6429 0.241 0.241 0.245 0.226 0.269 40,068,527 0.2503 0.00%
2006-02-14 0 0.620 0.620 0.630 0.610 0.630 3,456,000 2,160,400 0.6251 0.241 0.241 0.245 0.237 0.245 8,876,720 0.2434 1.64%
2006-02-13 0 0.610 0.600 0.610 0.610 0.630 4,040,000 2,504,000 0.6198 0.237 0.234 0.237 0.237 0.245 10,376,721 0.2413 0.00%
2006-02-10 0 0.610 0.600 0.610 0.570 0.610 5,808,000 3,442,000 0.5926 0.237 0.234 0.237 0.222 0.237 14,917,821 0.2307 3.39%
2006-02-09 0 0.590 0.580 0.590 0.580 0.610 3,568,000 2,128,720 0.5966 0.230 0.226 0.230 0.226 0.237 9,164,391 0.2323 0.00%
2006-02-08 0 0.590 0.590 0.600 0.560 0.630 14,112,000 8,585,440 0.6084 0.230 0.230 0.234 0.218 0.245 36,246,606 0.2369 5.36%
2006-02-07 0 0.560 0.560 0.570 0.540 0.560 2,688,000 1,490,480 0.5545 0.218 0.218 0.222 0.210 0.218 6,904,115 0.2159 1.82%
2006-02-06 0 0.550 0.540 0.560 0.540 0.560 4,392,000 2,413,440 0.5495 0.214 0.210 0.218 0.210 0.218 11,280,832 0.2139 3.77%
2006-02-03 0 0.530 0.530 0.540 0.520 0.560 6,346,000 3,428,640 0.5403 0.206 0.206 0.210 0.202 0.218 16,299,671 0.2104 1.92%
2006-02-02 0 0.520 0.520 0.530 0.520 0.610 7,688,000 4,278,720 0.5565 0.202 0.202 0.206 0.202 0.237 19,746,592 0.2167 -13.33%
2006-02-01 0 0.600 0.590 0.600 0.550 0.640 14,088,000 8,452,000 0.5999 0.234 0.230 0.234 0.214 0.249 36,184,962 0.2336 9.09%
2006-01-27 0 0.550 0.540 0.550 0.455 0.560 15,728,000 8,169,120 0.5194 0.214 0.210 0.214 0.177 0.218 40,397,295 0.2022 19.57%
2006-01-26 0 0.460 0.455 0.460 0.455 0.465 888,000 409,880 0.4616 0.179 0.177 0.179 0.177 0.181 2,280,824 0.1797 -1.08%
2006-01-25 0 0.465 0.460 0.465 0.445 0.470 1,680,000 772,800 0.4600 0.181 0.179 0.181 0.173 0.183 4,315,072 0.1791 2.20%
2006-01-24 0 0.455 0.455 0.465 0.450 0.460 552,000 251,760 0.4561 0.177 0.177 0.181 0.175 0.179 1,417,809 0.1776 -3.19%
2006-01-23 0 0.470 0.470 0.475 0.440 0.480 2,248,000 1,057,720 0.4705 0.183 0.183 0.185 0.171 0.187 5,773,978 0.1832 2.17%
2006-01-20 0 0.460 0.460 0.470 0.460 0.485 4,344,000 2,055,400 0.4732 0.179 0.179 0.183 0.179 0.189 11,157,544 0.1842 -2.13%
2006-01-19 0 0.470 0.465 0.470 0.440 0.490 11,976,000 5,683,040 0.4745 0.183 0.181 0.183 0.171 0.191 30,760,300 0.1848 0.00%
2006-01-18 0 0.470 0.460 0.470 0.390 0.470 15,032,000 6,663,080 0.4433 0.183 0.179 0.183 0.152 0.183 38,609,622 0.1726 22.08%
2006-01-17 0 0.385 0.380 0.390 0.385 0.395 768,000 298,680 0.3889 0.150 0.148 0.152 0.150 0.154 1,972,604 0.1514 -2.53%
2006-01-16 0 0.395 0.385 0.395 0.375 0.400 2,160,000 838,200 0.3881 0.154 0.150 0.154 0.146 0.156 5,547,950 0.1511 2.60%
2006-01-13 0 0.385 0.385 0.395 0.380 0.385 224,000 85,200 0.3804 0.150 0.150 0.154 0.148 0.150 575,343 0.1481 1.32%
2006-01-12 0 0.380 0.380 0.390 0.380 0.390 280,000 107,680 0.3846 0.148 0.148 0.152 0.148 0.152 719,179 0.1497 -5.00%
2006-01-11 0 0.400 0.400 0.405 0.390 0.405 1,712,000 688,200 0.4020 0.156 0.156 0.158 0.152 0.158 4,397,264 0.1565 2.56%
2006-01-10 0 0.390 0.385 0.390 0.380 0.390 1,544,000 591,440 0.3831 0.152 0.150 0.152 0.148 0.152 3,965,757 0.1491 5.41%
2006-01-09 0 0.370 0.370 0.385 0.360 0.380 1,128,000 421,320 0.3735 0.144 0.144 0.150 0.140 0.148 2,897,263 0.1454 0.00%
2006-01-06 0 0.370 0.360 0.370 0.360 0.370 1,040,000 380,640 0.3660 0.144 0.140 0.144 0.140 0.144 2,671,235 0.1425 0.00%
2006-01-05 0 0.370 0.360 0.380 0.370 0.385 592,000 223,600 0.3777 0.144 0.140 0.148 0.144 0.150 1,520,549 0.1471 -2.63%
2006-01-04 0 0.380 0.380 0.385 0.380 0.385 776,000 295,120 0.3803 0.148 0.148 0.150 0.148 0.150 1,993,152 0.1481 0.00%
2006-01-03 0 0.380 0.380 0.385 0.375 0.385 320,000 121,880 0.3809 0.148 0.148 0.150 0.146 0.150 821,919 0.1483 -1.30%
2005-12-30 0 0.385 0.370 0.385 0.385 0.385 216,000 83,160 0.3850 0.150 0.144 0.150 0.150 0.150 554,795 0.1499 0.00%
2005-12-29 0 0.385 0.370 0.390 0.370 0.380 328,000 123,720 0.3772 0.150 0.144 0.152 0.144 0.148 842,466 0.1469 -1.28%
2005-12-28 0 0.390 0.385 0.395 0.385 0.400 2,008,000 789,720 0.3933 0.152 0.150 0.154 0.150 0.156 5,157,539 0.1531 4.00%
2005-12-23 0 0.375 0.370 0.375 0.365 0.375 992,000 367,440 0.3704 0.146 0.144 0.146 0.142 0.146 2,547,947 0.1442 0.00%
2005-12-22 0 0.375 0.365 0.380 0.350 0.375 1,392,000 510,000 0.3664 0.146 0.142 0.148 0.136 0.146 3,575,346 0.1426 8.70%
2005-12-21 0 0.360 0.360 0.375 0.350 0.380 1,472,000 536,960 0.3648 0.134 0.134 0.140 0.131 0.142 3,945,209 0.1361 0.00%
2005-12-20 0 0.360 0.350 0.360 0.360 0.370 288,000 105,320 0.3657 0.134 0.131 0.134 0.134 0.138 771,889 0.1364 -2.70%
2005-12-19 0 0.370 0.350 0.370 0.365 0.370 392,000 143,720 0.3666 0.138 0.131 0.138 0.136 0.138 1,050,626 0.1368 5.71%
2005-12-16 0 0.350 0.340 0.360 0.335 0.365 888,000 310,360 0.3495 0.131 0.127 0.134 0.125 0.136 2,379,990 0.1304 2.94%
2005-12-15 0 0.340 0.335 0.350 0.340 0.350 1,128,000 388,880 0.3448 0.127 0.125 0.131 0.127 0.131 3,023,231 0.1286 -2.86%
2005-12-14 0 0.350 0.345 0.360 0.350 0.360 1,088,000 382,360 0.3514 0.131 0.129 0.134 0.131 0.134 2,916,024 0.1311 -5.41%
2005-12-13 0 0.370 0.360 0.370 0.350 0.370 816,000 292,400 0.3583 0.138 0.134 0.138 0.131 0.138 2,187,018 0.1337 2.78%
2005-12-12 0 0.360 0.360 0.370 0.360 0.370 992,000 366,040 0.3690 0.134 0.134 0.138 0.134 0.138 2,658,728 0.1377 -2.70%
2005-12-09 0 0.370 0.370 0.385 0.370 0.380 432,000 161,720 0.3744 0.138 0.138 0.144 0.138 0.142 1,157,833 0.1397 -2.63%
2005-12-08 0 0.380 0.375 0.385 0.355 0.385 1,160,000 427,800 0.3688 0.142 0.140 0.144 0.132 0.144 3,108,996 0.1376 5.56%
2005-12-07 0 0.360 0.355 0.370 0.330 0.370 4,504,000 1,590,880 0.3532 0.134 0.132 0.138 0.123 0.138 12,071,481 0.1318 -4.00%
2005-12-06 0 0.375 0.370 0.380 0.365 0.415 7,512,000 2,913,880 0.3879 0.140 0.138 0.142 0.136 0.155 20,133,430 0.1447 -9.64%
2005-12-05 0 0.415 0.410 0.415 0.405 0.420 1,748,000 721,580 0.4128 0.155 0.153 0.155 0.151 0.157 4,684,935 0.1540 -3.49%
2005-12-02 0 0.430 0.425 0.430 0.420 0.490 7,240,000 3,236,240 0.4470 0.160 0.159 0.160 0.157 0.183 19,404,424 0.1668 -3.37%
2005-12-01 0 0.445 0.445 0.450 0.405 0.495 5,608,000 2,459,600 0.4386 0.166 0.166 0.168 0.151 0.185 15,030,388 0.1636 -8.25%
2005-11-30 0 0.485 0.475 0.485 0.460 0.490 7,888,000 3,773,360 0.4784 0.181 0.177 0.181 0.172 0.183 21,141,173 0.1785 5.43%
2005-11-29 0 0.460 0.445 0.460 0.425 0.460 3,168,000 1,392,200 0.4395 0.172 0.166 0.172 0.159 0.172 8,490,776 0.1640 9.52%
2005-11-28 0 0.420 0.420 0.430 0.415 0.425 1,064,000 448,400 0.4214 0.157 0.157 0.160 0.155 0.159 2,851,700 0.1572 -1.18%
2005-11-25 0 0.425 0.420 0.425 0.415 0.430 1,520,000 648,800 0.4268 0.159 0.157 0.159 0.155 0.160 4,073,857 0.1593 2.41%
2005-11-24 0 0.415 0.410 0.420 0.410 0.430 3,312,000 1,374,840 0.4151 0.155 0.153 0.157 0.153 0.160 8,876,720 0.1549 -1.19%
2005-11-23 0 0.420 0.405 0.420 0.400 0.420 3,028,000 1,239,080 0.4092 0.157 0.151 0.157 0.149 0.157 8,115,552 0.1527 0.00%
2005-11-22 0 0.420 0.415 0.425 0.405 0.425 5,024,000 2,073,440 0.4127 0.157 0.155 0.159 0.151 0.159 13,465,169 0.1540 -1.18%
2005-11-21 0 0.425 0.420 0.430 0.420 0.450 2,152,000 934,920 0.4344 0.159 0.157 0.160 0.157 0.168 5,767,724 0.1621 -3.41%
2005-11-18 0 0.440 0.435 0.440 0.440 0.460 3,680,000 1,645,840 0.4472 0.164 0.162 0.164 0.164 0.172 9,863,022 0.1669 3.53%
2005-11-17 0 0.425 0.420 0.425 0.380 0.425 3,888,000 1,592,120 0.4095 0.159 0.157 0.159 0.142 0.159 10,420,497 0.1528 4.94%
2005-11-16 0 0.405 0.400 0.405 0.400 0.445 3,496,000 1,439,880 0.4119 0.151 0.149 0.151 0.149 0.166 9,369,871 0.1537 -7.95%
2005-11-15 0 0.440 0.435 0.445 0.425 0.460 3,024,000 1,310,880 0.4335 0.164 0.162 0.166 0.159 0.172 8,104,831 0.1617 -1.12%
2005-11-14 0 0.445 0.440 0.455 0.410 0.460 4,848,000 2,168,520 0.4473 0.166 0.164 0.170 0.153 0.172 12,993,460 0.1669 4.71%
2005-11-11 0 0.425 0.420 0.430 0.400 0.460 11,968,000 4,990,520 0.4170 0.159 0.157 0.160 0.149 0.172 32,076,263 0.1556 -7.61%
2005-11-10 0 0.460 0.455 0.460 0.440 0.480 7,592,000 3,443,360 0.4536 0.172 0.170 0.172 0.164 0.179 20,347,843 0.1692 -4.17%
2005-11-09 0 0.480 0.475 0.480 0.445 0.510 16,884,000 8,084,100 0.4788 0.179 0.177 0.179 0.166 0.190 45,251,974 0.1786 7.87%
2005-11-08 0 0.445 0.445 0.450 0.385 0.450 12,904,000 5,432,760 0.4210 0.166 0.166 0.168 0.144 0.168 34,584,901 0.1571 17.11%
2005-11-07 0 0.380 0.380 0.385 0.350 0.395 12,576,000 4,729,080 0.3760 0.142 0.142 0.144 0.131 0.147 33,705,806 0.1403 8.57%
2005-11-04 0 0.350 0.350 0.355 0.330 0.355 7,432,000 2,563,920 0.3450 0.131 0.131 0.132 0.123 0.132 19,919,016 0.1287 4.48%
2005-11-03 0 0.335 0.330 0.340 0.330 0.350 2,648,000 888,800 0.3356 0.125 0.123 0.127 0.123 0.131 7,097,088 0.1252 0.00%
2005-11-02 0 0.335 0.335 0.340 0.335 0.365 5,520,000 1,906,440 0.3454 0.125 0.125 0.127 0.125 0.136 14,794,533 0.1289 -2.90%
2005-11-01 0 0.345 0.335 0.345 0.320 0.355 16,904,000 5,836,000 0.3452 0.129 0.125 0.129 0.119 0.132 45,305,578 0.1288 7.81%
2005-10-31 0 0.320 0.315 0.320 0.280 0.330 3,912,000 1,184,640 0.3028 0.119 0.118 0.119 0.104 0.123 10,484,821 0.1130 14.29%
2005-10-28 0 0.280 0.280 0.285 0.280 0.300 4,064,000 1,148,040 0.2825 0.104 0.104 0.106 0.104 0.112 10,892,207 0.1054 -3.45%
2005-10-27 0 0.290 0.295 0.300 0.280 0.310 4,136,000 1,216,320 0.2941 0.108 0.110 0.112 0.104 0.116 11,085,179 0.1097 -7.94%
2005-10-26 0 0.315 0.310 0.315 0.255 0.340 35,936,000 10,924,520 0.3040 0.118 0.116 0.118 0.095 0.127 96,314,555 0.1134 26.00%
2005-10-25 0 0.250 0.250 0.255 0.244 0.255 2,968,000 739,184 0.2491 0.093 0.093 0.095 0.091 0.095 7,954,742 0.0929 4.60%
2005-10-24 0 0.239 0.239 0.248 0.238 0.255 3,260,000 803,168 0.2464 0.089 0.089 0.093 0.089 0.095 8,737,351 0.0919 1.27%
2005-10-21 0 0.236 0.236 0.238 0.220 0.236 2,528,000 586,000 0.2318 0.088 0.088 0.089 0.082 0.088 6,775,467 0.0865 1.29%
2005-10-20 0 0.233 0.232 0.234 0.211 0.235 5,928,000 1,339,880 0.2260 0.087 0.087 0.087 0.079 0.088 15,888,042 0.0843 2.19%
2005-10-19 0 0.228 0.227 0.229 0.210 0.230 3,176,000 701,864 0.2210 0.085 0.085 0.085 0.078 0.086 8,512,217 0.0825 14.57%
2005-10-18 0 0.199 0.199 0.215 0.198 0.215 3,904,000 821,568 0.2104 0.074 0.074 0.080 0.074 0.080 10,463,380 0.0785 -0.50%
2005-10-17 0 0.200 0.207 0.208 0.195 0.208 448,000 92,760 0.2071 0.075 0.077 0.078 0.073 0.078 1,200,716 0.0773 -3.85%
2005-10-14 0 0.208 0.181 0.209 0.207 0.208 280,000 58,160 0.2077 0.078 0.068 0.078 0.077 0.078 750,447 0.0775 5.58%
2005-10-13 0 0.197 0.190 0.197 0.182 0.198 680,000 132,840 0.1954 0.074 0.071 0.074 0.068 0.074 1,822,515 0.0729 1.03%
2005-10-12 0 0.195 0.186 0.205 - - 0 0 - 0.073 0.069 0.076 - - 0 - 0.00%
2005-10-10 0 0.195 0.190 0.205 - - 0 0 - 0.073 0.071 0.076 - - 0 - 0.00%
2005-10-07 0 0.195 0.185 0.200 0.195 0.195 1,000,000 195,000 0.1950 0.073 0.069 0.075 0.073 0.073 2,680,169 0.0728 2.63%
2005-10-06 0 0.190 0.190 0.200 0.180 0.190 160,000 30,240 0.1890 0.071 0.071 0.075 0.067 0.071 428,827 0.0705 -2.56%
2005-10-05 0 0.195 0.195 0.196 0.195 0.196 1,496,000 291,728 0.1950 0.073 0.073 0.073 0.073 0.073 4,009,533 0.0728 0.00%
2005-10-04 0 0.195 0.185 0.195 0.195 0.195 96,000 18,720 0.1950 0.073 0.069 0.073 0.073 0.073 257,296 0.0728 0.00%
2005-10-03 0 0.195 0.186 0.195 0.195 0.195 400,000 78,000 0.1950 0.073 0.069 0.073 0.073 0.073 1,072,068 0.0728 0.00%
2005-09-30 0 0.195 0.190 0.200 0.190 0.195 9,336,000 1,594,000 0.1707 0.073 0.071 0.075 0.071 0.073 25,022,058 0.0637 4.84%
2005-09-29 0 0.186 0.186 0.190 0.186 0.186 80,000 14,880 0.1860 0.069 0.069 0.071 0.069 0.069 214,414 0.0694 -2.11%
2005-09-28 0 0.190 0.185 0.190 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
2005-09-27 0 0.190 0.185 0.190 0.190 0.190 344,000 65,360 0.1900 0.071 0.069 0.071 0.071 0.071 921,978 0.0709 0.00%
2005-09-26 0 0.190 0.183 0.190 0.182 0.200 336,000 64,472 0.1919 0.071 0.068 0.071 0.068 0.075 900,537 0.0716 0.00%
2005-09-23 0 0.190 0.180 0.190 0.190 0.205 1,096,000 209,208 0.1909 0.071 0.067 0.071 0.071 0.076 2,937,465 0.0712 -7.32%
2005-09-22 0 0.205 0.200 0.205 0.198 0.205 968,000 193,344 0.1997 0.076 0.075 0.076 0.074 0.076 2,594,404 0.0745 2.50%
2005-09-21 0 0.200 0.196 0.200 0.190 0.205 3,424,000 671,344 0.1961 0.075 0.073 0.075 0.071 0.076 9,176,899 0.0732 2.04%
2005-09-20 0 0.196 0.193 0.200 0.190 0.205 824,000 160,336 0.1946 0.073 0.072 0.075 0.071 0.076 2,208,459 0.0726 1.55%
2005-09-16 0 0.193 0.180 0.193 0.193 0.193 104,000 20,072 0.1930 0.072 0.067 0.072 0.072 0.072 278,738 0.0720 4.32%
2005-09-15 0 0.185 0.182 0.190 - - 0 0 - 0.069 0.068 0.071 - - 0 - 0.00%
2005-09-14 0 0.185 0.176 0.190 - - 0 0 - 0.069 0.066 0.071 - - 0 - 0.00%
2005-09-13 0 0.185 0.181 0.192 0.185 0.190 520,000 96,400 0.1854 0.069 0.068 0.072 0.069 0.071 1,393,688 0.0692 2.78%
2005-09-12 0 0.180 0.180 0.185 0.176 0.176 272,000 47,872 0.1760 0.067 0.067 0.069 0.066 0.066 729,006 0.0657 0.00%
2005-09-09 0 0.180 0.180 0.185 0.180 0.180 144,000 25,920 0.1800 0.067 0.067 0.069 0.067 0.067 385,944 0.0672 0.00%
2005-09-08 0 0.180 0.176 0.190 0.180 0.180 800,000 143,688 0.1796 0.067 0.066 0.071 0.067 0.067 2,144,135 0.0670 0.00%
2005-09-07 0 0.180 0.180 0.189 0.175 0.180 656,000 117,184 0.1786 0.067 0.067 0.071 0.065 0.067 1,758,191 0.0667 4.65%
2005-09-06 0 0.172 0.172 0.180 0.172 0.230 5,184,000 1,095,024 0.2112 0.064 0.064 0.067 0.064 0.086 13,893,996 0.0788 -6.52%
2005-09-05 0 0.184 0.184 0.187 0.163 0.192 1,336,000 229,520 0.1718 0.069 0.069 0.070 0.061 0.072 3,580,706 0.0641 14.29%
2005-09-02 0 0.161 0.161 0.164 0.161 0.162 1,496,000 241,632 0.1615 0.060 0.060 0.061 0.060 0.060 4,009,533 0.0603 -1.23%
2005-09-01 0 0.163 0.162 0.163 0.163 0.166 856,000 140,944 0.1647 0.061 0.060 0.061 0.061 0.062 2,294,225 0.0614 -0.61%
2005-08-31 0 0.164 0.154 0.164 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
2005-08-30 0 0.164 0.164 0.166 0.156 0.160 400,000 63,680 0.1592 0.061 0.061 0.062 0.058 0.060 1,072,068 0.0594 2.50%
2005-08-29 0 0.160 0.154 0.168 0.153 0.160 1,440,000 222,920 0.1548 0.060 0.057 0.063 0.057 0.060 3,859,443 0.0578 -4.76%
2005-08-26 0 0.168 0.168 0.170 - - 0 0 - 0.063 0.063 0.063 - - 0 - 11.26%
2005-08-25 0 0.151 0.145 0.151 0.151 0.151 200,000 30,200 0.1510 0.056 0.054 0.056 0.056 0.056 536,034 0.0563 -1.31%
2005-08-24 0 0.153 0.145 0.160 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2005-08-23 0 0.153 0.153 0.154 0.148 0.148 16,000 2,368 0.1480 0.057 0.057 0.057 0.055 0.055 42,883 0.0552 3.38%
2005-08-22 0 0.148 0.140 0.148 0.148 0.148 64,000 9,472 0.1480 0.055 0.052 0.055 0.055 0.055 171,531 0.0552 -1.33%
2005-08-19 0 0.150 0.140 0.150 - - 0 0 - 0.056 0.052 0.056 - - 0 - -3.85%
2005-08-18 0 0.156 0.140 0.156 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2005-08-17 0 0.156 0.156 0.158 - - 0 0 - 0.058 0.058 0.059 - - 0 - 8.33%
2005-08-16 0 0.144 0.153 0.155 0.140 0.148 200,000 29,112 0.1456 0.054 0.057 0.058 0.052 0.055 536,034 0.0543 -10.00%
2005-08-15 0 0.160 0.140 0.160 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2005-08-12 0 0.160 0.140 0.160 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2005-08-11 0 0.160 0.160 0.162 0.140 0.151 96,000 13,528 0.1409 0.060 0.060 0.060 0.052 0.056 257,296 0.0526 6.67%
2005-08-10 0 0.150 0.141 0.152 0.150 0.152 360,000 54,480 0.1513 0.056 0.053 0.057 0.056 0.057 964,861 0.0565 -6.25%
2005-08-09 0 0.160 0.140 0.160 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2005-08-08 0 0.160 0.140 0.160 0.158 0.160 264,000 42,032 0.1592 0.060 0.052 0.060 0.059 0.060 707,565 0.0594 -0.62%
2005-08-05 0 0.161 0.161 0.163 0.155 0.155 72,000 11,160 0.1550 0.060 0.060 0.061 0.058 0.058 192,972 0.0578 0.63%
2005-08-04 0 0.167 0.155 0.167 - - 0 0 - 0.060 0.055 0.060 - - 0 - 0.00%
2005-08-03 0 0.167 0.157 0.167 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2005-08-02 0 0.167 0.157 0.168 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2005-08-01 0 0.167 0.155 0.168 - - 0 0 - 0.060 0.055 0.060 - - 0 - 0.00%
2005-07-29 0 0.167 0.167 0.169 - - 0 0 - 0.060 0.060 0.060 - - 0 - 4.37%
2005-07-28 0 0.160 0.166 0.168 0.160 0.160 240,000 38,400 0.1600 0.057 0.059 0.060 0.057 0.057 671,382 0.0572 -3.61%
2005-07-27 0 0.166 0.166 0.167 0.161 0.161 96,000 15,456 0.1610 0.059 0.059 0.060 0.058 0.058 268,553 0.0576 -1.19%
2005-07-26 0 0.168 0.158 0.168 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2005-07-25 0 0.168 0.160 0.168 0.168 0.168 24,000 4,032 0.1680 0.060 0.057 0.060 0.060 0.060 67,138 0.0601 0.00%
2005-07-22 0 0.168 0.161 0.168 0.158 0.168 1,056,000 172,320 0.1632 0.060 0.058 0.060 0.056 0.060 2,954,082 0.0583 2.44%
2005-07-21 0 0.164 0.164 0.168 0.164 0.168 1,368,000 228,120 0.1668 0.059 0.059 0.060 0.059 0.060 3,826,879 0.0596 0.61%
2005-07-20 0 0.163 0.163 0.164 0.159 0.159 96,000 15,264 0.1590 0.058 0.058 0.059 0.057 0.057 268,553 0.0568 0.62%
2005-07-19 0 0.162 0.161 0.162 0.162 0.162 104,000 16,848 0.1620 0.058 0.058 0.058 0.058 0.058 290,932 0.0579 -1.82%
2005-07-18 0 0.165 0.163 0.165 0.165 0.168 276,000 45,828 0.1660 0.059 0.058 0.059 0.059 0.060 772,090 0.0594 -0.60%
2005-07-15 0 0.166 0.166 0.168 - - 0 0 - 0.059 0.059 0.060 - - 0 - 2.47%
2005-07-14 0 0.162 0.158 0.166 0.160 0.162 280,000 45,200 0.1614 0.058 0.056 0.059 0.057 0.058 783,279 0.0577 0.62%
2005-07-13 0 0.161 0.157 0.161 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
2005-07-12 0 0.161 0.155 0.161 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2005-07-11 0 0.161 0.145 0.161 - - 200,000 32,200 0.1610 0.058 0.052 0.058 - - 559,485 0.0576 0.00%
2005-07-08 0 0.161 0.151 0.161 - - 0 0 - 0.058 0.054 0.058 - - 0 - 0.00%
2005-07-07 0 0.161 0.161 0.162 0.160 0.162 624,000 100,240 0.1606 0.058 0.058 0.058 0.057 0.058 1,745,594 0.0574 -0.62%
2005-07-06 0 0.162 0.162 0.163 0.160 0.160 520,000 83,200 0.1600 0.058 0.058 0.058 0.057 0.057 1,454,662 0.0572 1.89%
2005-07-05 0 0.159 0.140 0.160 - - 0 0 - 0.057 0.050 0.057 - - 0 - 0.00%
2005-07-04 0 0.159 0.159 0.160 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.63%
2005-06-30 0 0.158 0.159 0.160 - - 0 0 - 0.056 0.057 0.057 - - 0 - 0.00%
2005-06-29 0 0.158 0.158 0.160 0.152 0.152 96,000 14,592 0.1520 0.056 0.056 0.057 0.054 0.054 268,553 0.0543 -1.25%
2005-06-28 0 0.160 0.160 0.162 - - 0 0 - 0.057 0.057 0.058 - - 0 - 1.27%
2005-06-27 0 0.158 0.158 0.161 0.150 0.150 24,000 3,600 0.1500 0.056 0.056 0.058 0.054 0.054 67,138 0.0536 -1.25%
2005-06-24 0 0.160 0.151 0.160 0.160 0.165 1,000,000 162,040 0.1620 0.057 0.054 0.057 0.057 0.059 2,797,426 0.0579 -5.33%
2005-06-23 0 0.169 0.156 0.169 0.156 0.169 784,000 128,232 0.1636 0.060 0.056 0.060 0.056 0.060 2,193,182 0.0585 6.96%
2005-06-22 0 0.158 0.158 0.160 0.155 0.160 648,000 100,696 0.1554 0.056 0.056 0.057 0.055 0.057 1,812,732 0.0555 0.00%
2005-06-21 0 0.158 0.151 0.160 0.151 0.158 920,000 140,480 0.1527 0.056 0.054 0.057 0.054 0.056 2,573,632 0.0546 -2.47%
2005-06-20 0 0.162 0.162 0.163 0.155 0.163 944,000 150,728 0.1597 0.058 0.058 0.058 0.055 0.058 2,640,771 0.0571 6.58%
2005-06-17 0 0.152 0.146 0.153 0.150 0.152 280,000 42,400 0.1514 0.054 0.052 0.055 0.054 0.054 783,279 0.0541 0.00%
2005-06-16 0 0.152 0.140 0.152 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2005-06-15 0 0.152 0.146 0.153 - - 0 0 - 0.054 0.052 0.055 - - 0 - 0.00%
2005-06-14 0 0.152 0.148 0.155 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
2005-06-13 0 0.152 0.152 0.154 0.146 0.146 448,000 65,408 0.1460 0.054 0.054 0.055 0.052 0.052 1,253,247 0.0522 2.70%
2005-06-10 0 0.148 0.148 0.150 0.146 0.150 744,000 110,152 0.1481 0.053 0.053 0.054 0.052 0.054 2,081,285 0.0529 -8.07%
2005-06-09 0 0.161 0.140 0.161 - - 0 0 - 0.058 0.050 0.058 - - 0 - 0.00%
2005-06-08 0 0.161 0.140 0.161 - - 0 0 - 0.058 0.050 0.058 - - 0 - 0.00%
2005-06-07 0 0.161 0.153 0.163 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2005-06-06 0 0.161 0.161 0.165 - - 0 0 - 0.058 0.058 0.059 - - 0 - 2.55%
2005-06-03 0 0.157 0.157 0.159 0.148 0.156 1,400,000 216,600 0.1547 0.056 0.056 0.057 0.053 0.056 3,916,397 0.0553 1.29%
2005-06-02 0 0.155 0.140 0.155 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2005-06-01 0 0.155 0.155 0.157 - - 0 0 - 0.055 0.055 0.056 - - 0 - 3.33%
2005-05-31 0 0.150 0.150 0.157 0.140 0.148 3,856,000 559,328 0.1451 0.054 0.054 0.056 0.050 0.053 10,786,876 0.0519 -3.23%
2005-05-30 0 0.155 - 0.157 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
2005-05-27 0 0.155 0.155 0.157 - - 0 0 - 0.055 0.055 0.056 - - 0 - 1.31%
2005-05-26 0 0.153 0.153 0.154 0.148 0.148 40,000 5,920 0.1480 0.055 0.055 0.055 0.053 0.053 111,897 0.0529 -1.92%
2005-05-25 0 0.156 0.140 0.156 0.156 0.156 128,000 19,968 0.1560 0.056 0.050 0.056 0.056 0.056 358,071 0.0558 0.00%
2005-05-24 0 0.156 0.156 0.158 - - 0 0 - 0.056 0.056 0.056 - - 0 - 4.00%
2005-05-23 0 0.150 0.140 0.160 0.150 0.150 200,000 30,000 0.1500 0.054 0.050 0.057 0.054 0.054 559,485 0.0536 -0.66%
2005-05-20 0 0.151 0.153 0.156 0.148 0.148 400,000 59,200 0.1480 0.054 0.055 0.056 0.053 0.053 1,118,971 0.0529 2.03%
2005-05-19 0 0.148 - 0.150 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
2005-05-18 0 0.148 0.142 0.154 0.148 0.150 512,000 76,256 0.1489 0.053 0.051 0.055 0.053 0.054 1,432,282 0.0532 1.37%
2005-05-17 0 0.146 - 0.150 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
2005-05-13 0 0.146 0.139 0.147 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
2005-05-12 0 0.146 0.146 0.148 0.136 0.148 3,680,000 531,200 0.1443 0.052 0.052 0.053 0.049 0.053 10,294,529 0.0516 8.15%
2005-05-11 0 0.135 0.135 - 0.133 0.141 104,000 14,024 0.1348 0.048 0.048 - 0.048 0.050 290,932 0.0482 -8.16%
2005-05-10 0 0.147 0.139 0.147 0.148 0.148 16,000 2,368 0.1480 0.053 0.050 0.053 0.053 0.053 44,759 0.0529 -0.68%
2005-05-09 0 0.148 0.148 0.151 0.140 0.146 192,000 27,136 0.1413 0.053 0.053 0.054 0.050 0.052 537,106 0.0505 3.50%
2005-05-06 0 0.143 0.140 0.144 0.140 0.145 64,000 9,056 0.1415 0.051 0.050 0.051 0.050 0.052 179,035 0.0506 -0.69%
2005-05-05 0 0.144 0.144 0.145 0.137 0.138 288,000 39,552 0.1373 0.051 0.051 0.052 0.049 0.049 805,659 0.0491 5.11%
2005-05-04 0 0.137 0.137 0.138 0.137 0.140 624,000 86,280 0.1383 0.049 0.049 0.049 0.049 0.050 1,745,594 0.0494 -0.72%
2005-05-03 0 0.138 0.130 0.139 0.138 0.138 64,000 8,832 0.1380 0.049 0.046 0.050 0.049 0.049 179,035 0.0493 -11.54%
2005-04-29 0 0.156 0.123 0.156 - - 0 0 - 0.056 0.044 0.056 - - 0 - 0.00%
2005-04-28 0 0.156 0.156 0.157 0.154 0.154 8,000 1,232 0.1540 0.056 0.056 0.056 0.055 0.055 22,379 0.0551 1.30%
2005-04-27 0 0.154 0.154 0.155 - - 0 0 - 0.055 0.055 0.055 - - 0 - 4.76%
2005-04-26 0 0.147 0.147 0.148 - - 0 0 - 0.053 0.053 0.053 - - 0 - 5.00%
2005-04-25 0 0.140 0.123 0.140 - - 0 0 - 0.050 0.044 0.050 - - 0 - 0.00%
2005-04-22 0 0.140 0.130 0.140 0.130 0.140 120,000 16,400 0.1367 0.050 0.046 0.050 0.046 0.050 335,691 0.0489 0.00%
2005-04-21 0 0.140 0.130 0.140 0.140 0.140 200,000 28,000 0.1400 0.050 0.046 0.050 0.050 0.050 559,485 0.0500 -2.78%
2005-04-20 0 0.144 0.144 0.145 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.13%
2005-04-19 0 0.141 0.141 0.142 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.71%
2005-04-18 0 0.140 0.132 0.140 0.140 0.140 600,000 84,000 0.1400 0.050 0.047 0.050 0.050 0.050 1,678,456 0.0500 -3.45%
2005-04-15 0 0.145 0.123 0.145 - - 0 0 - 0.052 0.044 0.052 - - 0 - 0.00%
2005-04-14 0 0.145 0.122 0.145 - - 0 0 - 0.052 0.044 0.052 - - 0 - 0.00%
2005-04-13 0 0.145 0.122 0.145 - - 0 0 - 0.052 0.044 0.052 - - 0 - 0.00%
2005-04-12 0 0.145 0.120 0.146 - - 0 0 - 0.052 0.043 0.052 - - 0 - 0.00%
2005-04-11 0 0.145 0.145 0.146 0.141 0.141 1,000,000 141,000 0.1410 0.052 0.052 0.052 0.050 0.050 2,797,426 0.0504 -4.61%
2005-04-08 0 0.152 0.126 0.152 0.152 0.152 8,000 1,216 0.1520 0.054 0.045 0.054 0.054 0.054 22,379 0.0543 4.83%
2005-04-07 0 0.145 0.123 0.145 - - 0 0 - 0.052 0.044 0.052 - - 0 - -3.33%
2005-04-06 0 0.150 0.123 0.150 - - 0 0 - 0.054 0.044 0.054 - - 0 - 0.00%
2005-04-04 0 0.150 0.123 0.150 - - 0 0 - 0.054 0.044 0.054 - - 0 - -2.60%
2005-04-01 0 0.154 0.123 0.154 - - 0 0 - 0.055 0.044 0.055 - - 0 - 0.00%
2005-03-31 0 0.154 - 0.154 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2005-03-30 0 0.154 0.154 0.155 - - 0 0 - 0.055 0.055 0.055 - - 0 - 1.32%
2005-03-29 0 0.152 0.154 0.155 - - 0 0 - 0.054 0.055 0.055 - - 0 - 0.00%
2005-03-24 0 0.152 0.152 0.154 0.145 0.145 120,000 17,400 0.1450 0.054 0.054 0.055 0.052 0.052 335,691 0.0518 2.70%
2005-03-23 0 0.148 0.123 0.150 - - 0 0 - 0.053 0.044 0.054 - - 0 - 0.00%
2005-03-22 0 0.148 0.148 0.149 0.138 0.138 128,000 17,664 0.1380 0.053 0.053 0.053 0.049 0.049 358,071 0.0493 -0.67%
2005-03-21 0 0.149 0.123 0.150 - - 0 0 - 0.053 0.044 0.054 - - 0 - 0.00%
2005-03-18 0 0.149 0.149 0.151 - - 0 0 - 0.053 0.053 0.054 - - 0 - 4.20%
2005-03-17 0 0.143 0.125 0.151 - - 0 0 - 0.051 0.045 0.054 - - 0 - 0.00%
2005-03-16 0 0.143 0.125 0.145 - - 0 0 - 0.051 0.045 0.052 - - 0 - 0.00%
2005-03-15 0 0.143 0.130 0.145 - - 0 0 - 0.051 0.046 0.052 - - 0 - 0.00%
2005-03-14 0 0.143 0.125 0.143 - - 0 0 - 0.051 0.045 0.051 - - 0 - 0.00%
2005-03-11 0 0.143 0.130 0.143 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2005-03-10 0 0.143 0.130 0.143 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2005-03-09 0 0.143 0.132 0.143 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2005-03-08 0 0.143 0.130 0.143 0.143 0.143 160,000 22,880 0.1430 0.051 0.046 0.051 0.051 0.051 447,588 0.0511 0.00%
2005-03-07 0 0.143 0.143 0.145 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.88%
2005-03-04 0 0.139 0.144 0.145 0.130 0.130 88,000 11,440 0.1300 0.050 0.051 0.052 0.046 0.046 246,174 0.0465 -0.71%
2005-03-03 0 0.140 0.135 0.140 0.140 0.141 472,000 66,240 0.1403 0.050 0.048 0.050 0.050 0.050 1,320,385 0.0502 0.00%
2005-03-02 0 0.140 0.140 0.145 0.140 0.140 120,000 16,800 0.1400 0.050 0.050 0.052 0.050 0.050 335,691 0.0500 -3.45%
2005-03-01 0 0.145 0.140 0.150 - - 0 0 - 0.052 0.050 0.054 - - 0 - 0.00%
2005-02-28 0 0.145 0.141 0.145 0.145 0.145 184,000 26,680 0.1450 0.052 0.050 0.052 0.052 0.052 514,726 0.0518 0.00%
2005-02-25 0 0.145 0.145 0.146 0.140 0.142 360,000 50,640 0.1407 0.052 0.052 0.052 0.050 0.051 1,007,074 0.0503 2.11%
2005-02-24 0 0.142 0.142 0.145 0.140 0.140 200,000 28,000 0.1400 0.051 0.051 0.052 0.050 0.050 559,485 0.0500 1.43%
2005-02-23 0 0.140 0.138 0.145 0.135 0.140 808,000 110,360 0.1366 0.050 0.049 0.052 0.048 0.050 2,260,321 0.0488 4.48%
2005-02-22 0 0.134 0.133 0.134 0.133 0.134 1,336,000 178,864 0.1339 0.048 0.048 0.048 0.048 0.048 3,737,362 0.0479 0.00%
2005-02-21 0 0.134 0.133 0.135 0.134 0.135 1,584,000 213,216 0.1346 0.048 0.048 0.048 0.048 0.048 4,431,123 0.0481 0.00%
2005-02-18 0 0.134 0.130 0.134 0.133 0.134 336,000 44,960 0.1338 0.048 0.046 0.048 0.048 0.048 939,935 0.0478 0.00%
2005-02-17 0 0.134 0.127 0.135 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2005-02-16 0 0.134 0.134 0.138 0.134 0.138 200,000 26,896 0.1345 0.048 0.048 0.049 0.048 0.049 559,485 0.0481 -2.90%
2005-02-15 0 0.138 0.130 0.139 0.138 0.138 160,000 22,080 0.1380 0.049 0.046 0.050 0.049 0.049 447,588 0.0493 2.22%
2005-02-14 0 0.135 0.131 0.138 0.135 0.135 400,000 54,000 0.1350 0.048 0.047 0.049 0.048 0.048 1,118,971 0.0483 -2.17%
2005-02-08 0 0.138 0.125 0.138 0.135 0.140 1,488,000 205,624 0.1382 0.049 0.045 0.049 0.048 0.050 4,162,571 0.0494 0.00%
2005-02-07 0 0.138 0.128 0.140 0.137 0.140 1,096,000 150,712 0.1375 0.049 0.046 0.050 0.049 0.050 3,065,979 0.0492 0.73%
2005-02-04 0 0.137 0.124 0.137 - - 0 0 - 0.049 0.044 0.049 - - 0 - 0.00%
2005-02-03 0 0.137 0.137 0.140 - - 0 0 - 0.049 0.049 0.050 - - 0 - 2.24%
2005-02-02 0 0.134 0.124 0.140 - - 0 0 - 0.048 0.044 0.050 - - 0 - 0.00%
2005-02-01 0 0.134 0.124 0.140 - - 0 0 - 0.048 0.044 0.050 - - 0 - 0.00%
2005-01-31 0 0.134 0.123 0.140 0.134 0.140 168,000 22,800 0.1357 0.048 0.044 0.050 0.048 0.050 469,968 0.0485 -6.94%
2005-01-28 0 0.144 0.134 0.144 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2005-01-27 0 0.144 0.136 0.144 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2005-01-26 0 0.144 0.144 0.152 - - 0 0 - 0.051 0.051 0.054 - - 0 - 1.41%
2005-01-25 0 0.142 0.124 0.152 - - 0 0 - 0.051 0.044 0.054 - - 0 - 0.00%
2005-01-24 0 0.142 0.142 0.150 - - 0 0 - 0.051 0.051 0.054 - - 0 - 1.43%
2005-01-21 0 0.140 0.123 - 0.140 0.140 160,000 22,400 0.1400 0.050 0.044 - 0.050 0.050 447,588 0.0500 0.00%
2005-01-20 0 0.140 0.123 0.140 - - 0 0 - 0.050 0.044 0.050 - - 0 - 0.00%
2005-01-19 0 0.140 0.123 - - - 0 0 - 0.050 0.044 - - - 0 - 0.00%
2005-01-18 0 0.140 0.123 - - - 0 0 - 0.050 0.044 - - - 0 - 0.00%
2005-01-17 0 0.140 0.123 - - - 0 0 - 0.050 0.044 - - - 0 - 0.00%
2005-01-14 0 0.140 0.131 - 0.140 0.140 40,000 5,600 0.1400 0.050 0.047 - 0.050 0.050 111,897 0.0500 0.00%
2005-01-13 0 0.140 0.123 - - - 0 0 - 0.050 0.044 - - - 0 - 0.00%
2005-01-12 0 0.140 0.123 0.230 - - 0 0 - 0.050 0.044 0.082 - - 0 - 0.00%
2005-01-11 0 0.140 0.143 - 0.123 0.137 32,000 4,160 0.1300 0.050 0.051 - 0.044 0.049 89,518 0.0465 1.45%
2005-01-10 0 0.138 0.123 0.138 - - 0 0 - 0.049 0.044 0.049 - - 0 - -0.72%
2005-01-07 0 0.139 0.122 0.139 - - 16,000 2,272 0.1420 0.050 0.044 0.050 - - 44,759 0.0508 0.00%
2005-01-06 0 0.139 0.139 0.164 0.139 0.139 24,000 3,336 0.1390 0.050 0.050 0.059 0.050 0.050 67,138 0.0497 -9.74%
2005-01-05 0 0.154 0.130 0.154 - - 0 0 - 0.055 0.046 0.055 - - 0 - -0.65%
2005-01-04 0 0.155 0.130 0.155 - - 0 0 - 0.055 0.046 0.055 - - 0 - -1.90%
2005-01-03 0 0.158 0.136 0.158 0.143 0.159 72,000 10,680 0.1483 0.056 0.049 0.056 0.051 0.057 201,415 0.0530 10.49%
2004-12-31 0 0.143 0.128 - - - 0 0 - 0.051 0.046 - - - 0 - 0.00%
2004-12-30 0 0.143 0.135 0.143 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2004-12-29 0 0.143 0.135 0.150 - - 0 0 - 0.051 0.048 0.054 - - 0 - 0.00%
2004-12-28 0 0.143 0.143 0.153 - - 0 0 - 0.051 0.051 0.055 - - 0 - 0.00%
2004-12-24 0 0.143 0.133 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2004-12-23 0 0.143 0.135 0.146 - - 0 0 - 0.051 0.048 0.052 - - 0 - 0.00%
2004-12-22 0 0.143 0.140 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
2004-12-21 0 0.143 0.135 - 0.143 0.143 272,000 38,896 0.1430 0.051 0.048 - 0.051 0.051 760,900 0.0511 5.93%
2004-12-20 0 0.135 0.135 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
2004-12-17 0 0.135 0.135 0.150 0.135 0.135 96,000 12,960 0.1350 0.048 0.048 0.054 0.048 0.048 268,553 0.0483 -3.57%
2004-12-16 0 0.140 0.135 0.150 - - 0 0 - 0.050 0.048 0.054 - - 0 - 0.00%
2004-12-15 0 0.140 0.140 0.150 0.140 0.140 120,000 16,800 0.1400 0.050 0.050 0.054 0.050 0.050 335,691 0.0500 -2.10%
2004-12-14 0 0.143 0.120 0.143 - - 0 0 - 0.051 0.043 0.051 - - 0 - 0.00%
2004-12-13 0 0.143 0.140 0.153 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
2004-12-10 0 0.143 0.143 0.170 0.135 0.135 56,000 7,560 0.1350 0.051 0.051 0.061 0.048 0.048 156,656 0.0483 0.00%
2004-12-09 0 0.143 0.148 0.154 0.133 0.133 200,000 26,600 0.1330 0.051 0.053 0.055 0.048 0.048 559,485 0.0475 -3.38%
2004-12-08 0 0.153 0.148 0.159 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
2004-12-07 0 0.153 0.150 0.156 0.153 0.156 680,000 104,880 0.1542 0.053 0.052 0.054 0.053 0.054 1,966,515 0.0533 -3.77%
2004-12-06 0 0.159 0.140 0.159 0.159 0.159 32,000 5,088 0.1590 0.055 0.048 0.055 0.055 0.055 92,542 0.0550 0.00%
2004-12-03 0 0.159 0.152 0.159 0.159 0.159 24,000 3,816 0.1590 0.055 0.053 0.055 0.055 0.055 69,406 0.0550 0.63%
2004-12-02 0 0.158 0.155 0.165 - - 0 0 - 0.055 0.054 0.057 - - 0 - 0.00%
2004-12-01 0 0.158 0.152 0.162 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2004-11-30 0 0.158 0.158 0.160 0.155 0.158 320,000 49,888 0.1559 0.055 0.055 0.055 0.054 0.055 925,419 0.0539 2.60%
2004-11-29 0 0.154 0.154 0.158 0.154 0.154 8,000 1,232 0.1540 0.053 0.053 0.055 0.053 0.053 23,135 0.0533 0.00%
2004-11-26 0 0.154 0.154 0.156 0.153 0.156 176,000 27,192 0.1545 0.053 0.053 0.054 0.053 0.054 508,980 0.0534 -1.28%
2004-11-25 0 0.156 0.154 0.175 0.153 0.156 184,000 28,536 0.1551 0.054 0.053 0.061 0.053 0.054 532,116 0.0536 0.00%
2004-11-24 0 0.156 0.156 0.169 0.156 0.156 352,000 54,912 0.1560 0.054 0.054 0.058 0.054 0.054 1,017,961 0.0539 -5.45%
2004-11-23 0 0.165 0.159 0.169 0.159 0.165 328,000 52,776 0.1609 0.057 0.055 0.058 0.055 0.057 948,554 0.0556 -1.20%
2004-11-22 0 0.167 0.166 0.167 0.160 0.170 576,000 94,536 0.1641 0.058 0.057 0.058 0.055 0.059 1,665,754 0.0568 2.45%
2004-11-19 0 0.163 0.163 0.164 0.154 0.163 1,576,000 249,576 0.1584 0.056 0.056 0.057 0.053 0.056 4,557,688 0.0548 5.16%
2004-11-18 0 0.155 0.149 0.156 0.148 0.160 2,552,000 393,872 0.1543 0.054 0.052 0.054 0.051 0.055 7,380,216 0.0534 -1.90%
2004-11-17 0 0.158 - 0.158 - - 80,000 12,640 0.1580 0.055 - 0.055 - - 231,355 0.0546 0.00%
2004-11-16 0 0.158 0.158 - 0.143 0.144 224,000 32,232 0.1439 0.055 0.055 - 0.049 0.050 647,793 0.0498 9.72%
2004-11-15 0 0.144 0.144 - 0.144 0.145 168,000 24,216 0.1441 0.050 0.050 - 0.050 0.050 485,845 0.0498 3.60%
2004-11-12 0 0.139 0.139 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
2004-11-11 0 0.139 0.135 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2004-11-10 0 0.139 0.135 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2004-11-09 0 0.139 0.139 - 0.139 0.140 200,000 27,912 0.1396 0.048 0.048 - 0.048 0.048 578,387 0.0483 0.00%
2004-11-08 0 0.139 0.139 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
2004-11-05 0 0.139 0.141 - 0.135 0.135 16,000 2,160 0.1350 0.048 0.049 - 0.047 0.047 46,271 0.0467 2.21%
2004-11-04 0 0.136 0.135 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-11-03 0 0.136 0.135 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-11-02 0 0.136 0.135 0.144 - - 0 0 - 0.047 0.047 0.050 - - 0 - 0.00%
2004-11-01 0 0.136 0.135 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-10-29 0 0.136 0.135 0.144 0.136 0.136 120,000 16,320 0.1360 0.047 0.047 0.050 0.047 0.047 347,032 0.0470 0.00%
2004-10-28 0 0.136 0.135 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-10-27 0 0.136 0.136 - - - 0 0 - 0.047 0.047 - - - 0 - 0.74%
2004-10-26 0 0.135 0.135 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-10-25 0 0.135 0.135 0.159 0.135 0.135 120,000 16,200 0.1350 0.047 0.047 0.055 0.047 0.047 347,032 0.0467 -12.34%
2004-10-21 0 0.154 0.154 0.155 - - 0 0 - 0.053 0.053 0.054 - - 0 - 3.36%
2004-10-20 0 0.149 0.135 0.150 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2004-10-19 0 0.149 0.135 0.155 - - 0 0 - 0.052 0.047 0.054 - - 0 - 0.00%
2004-10-18 0 0.149 0.135 0.150 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2004-10-15 0 0.149 0.149 0.160 - - 0 0 - 0.052 0.052 0.055 - - 0 - 5.67%
2004-10-14 0 0.141 0.135 0.141 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2004-10-13 0 0.141 0.141 0.142 - - 0 0 - 0.049 0.049 0.049 - - 0 - 4.44%
2004-10-12 0 0.135 0.135 0.143 0.135 0.135 384,000 51,840 0.1350 0.047 0.047 0.049 0.047 0.047 1,110,503 0.0467 -5.59%
2004-10-11 0 0.143 0.143 0.160 - - 0 0 - 0.049 0.049 0.055 - - 0 - 0.00%
2004-10-08 0 0.143 0.138 0.143 - - 0 0 - 0.049 0.048 0.049 - - 0 - -0.69%
2004-10-07 0 0.144 0.144 0.145 0.135 0.137 408,000 55,480 0.1360 0.050 0.050 0.050 0.047 0.047 1,179,909 0.0470 5.88%
2004-10-06 0 0.136 0.136 0.142 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.74%
2004-10-05 0 0.135 0.135 0.148 0.135 0.135 96,000 12,960 0.1350 0.047 0.047 0.051 0.047 0.047 277,626 0.0467 -3.57%
2004-10-04 0 0.140 0.140 0.142 0.140 0.140 464,000 64,960 0.1400 0.048 0.048 0.049 0.048 0.048 1,341,857 0.0484 -0.71%
2004-09-30 0 0.141 0.136 0.150 0.141 0.141 520,000 73,320 0.1410 0.049 0.047 0.052 0.049 0.049 1,503,806 0.0488 0.00%
2004-09-28 0 0.141 0.135 0.141 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2004-09-27 0 0.141 0.135 0.147 - - 0 0 - 0.049 0.047 0.051 - - 0 - 0.00%
2004-09-24 0 0.141 0.135 0.142 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2004-09-23 0 0.141 0.135 0.149 0.141 0.141 176,000 24,816 0.1410 0.049 0.047 0.052 0.049 0.049 508,980 0.0488 0.00%
2004-09-22 0 0.141 0.141 0.142 - - 0 0 - 0.049 0.049 0.049 - - 0 - 4.44%
2004-09-21 0 0.135 0.135 0.142 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
2004-09-20 0 0.135 0.135 - 0.129 0.138 3,800,000 505,872 0.1331 0.047 0.047 - 0.045 0.048 10,989,350 0.0460 0.00%
2004-09-17 0 0.135 0.135 0.144 0.135 0.135 200,000 27,000 0.1350 0.047 0.047 0.050 0.047 0.047 578,387 0.0467 -0.74%
2004-09-16 0 0.136 0.136 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-09-15 0 0.136 0.136 - - - 0 0 - 0.047 0.047 - - - 0 - 0.74%
2004-09-14 0 0.135 0.135 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-09-13 0 0.135 0.135 0.145 0.135 0.135 200,000 27,000 0.1350 0.047 0.047 0.050 0.047 0.047 578,387 0.0467 -4.26%
2004-09-10 0 0.141 0.141 0.142 0.135 0.135 96,000 12,960 0.1350 0.049 0.049 0.049 0.047 0.047 277,626 0.0467 0.71%
2004-09-09 0 0.140 0.135 0.145 0.140 0.140 80,000 11,200 0.1400 0.048 0.047 0.050 0.048 0.048 231,355 0.0484 0.00%
2004-09-08 0 0.140 0.136 0.148 0.140 0.140 120,000 16,800 0.1400 0.048 0.047 0.051 0.048 0.048 347,032 0.0484 3.70%
2004-09-07 0 0.135 0.135 0.144 0.135 0.135 368,000 49,680 0.1350 0.047 0.047 0.050 0.047 0.047 1,064,232 0.0467 -0.74%
2004-09-06 0 0.136 0.136 - 0.135 0.136 112,000 15,200 0.1357 0.047 0.047 - 0.047 0.047 323,897 0.0469 0.74%
2004-09-03 0 0.135 0.135 0.140 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2004-09-02 0 0.135 0.135 0.140 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2004-09-01 0 0.135 0.135 0.140 0.135 0.135 320,000 43,200 0.1350 0.047 0.047 0.048 0.047 0.047 925,419 0.0467 -2.88%
2004-08-31 0 0.139 0.136 0.140 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2004-08-30 0 0.139 0.136 0.140 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2004-08-27 0 0.139 0.135 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2004-08-26 0 0.139 0.135 - 0.139 0.139 160,000 22,240 0.1390 0.048 0.047 - 0.048 0.048 462,709 0.0481 0.00%
2004-08-25 0 0.139 0.135 0.147 - - 0 0 - 0.048 0.047 0.051 - - 0 - 0.00%
2004-08-24 0 0.139 0.135 0.146 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2004-08-23 0 0.139 0.135 0.146 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2004-08-20 0 0.139 0.134 0.147 0.139 0.139 400,000 55,600 0.1390 0.048 0.046 0.051 0.048 0.048 1,156,774 0.0481 6.11%
2004-08-19 0 0.137 0.137 0.142 - - 0 0 - 0.045 0.045 0.047 - - 0 - 1.48%
2004-08-18 0 0.135 0.135 0.143 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2004-08-17 0 0.135 0.135 0.143 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2004-08-16 0 0.135 0.135 0.143 0.135 0.135 64,000 8,640 0.1350 0.045 0.045 0.047 0.045 0.045 193,561 0.0446 0.00%
2004-08-13 0 0.135 0.135 - 0.135 0.135 312,000 42,120 0.1350 0.045 0.045 - 0.045 0.045 943,609 0.0446 0.00%
2004-08-12 0 0.135 0.135 0.140 0.135 0.135 40,000 5,400 0.1350 0.045 0.045 0.046 0.045 0.045 120,976 0.0446 0.00%
2004-08-11 0 0.135 0.135 0.139 0.135 0.135 536,000 72,360 0.1350 0.045 0.045 0.046 0.045 0.045 1,621,073 0.0446 -3.57%
2004-08-10 0 0.140 0.135 0.140 0.135 0.140 760,000 104,144 0.1370 0.046 0.045 0.046 0.045 0.046 2,298,536 0.0453 -1.41%
2004-08-09 0 0.142 - 0.150 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
2004-08-06 0 0.142 0.136 0.150 - - 0 0 - 0.047 0.045 0.050 - - 0 - 0.00%
2004-08-05 0 0.142 0.136 0.150 - - 0 0 - 0.047 0.045 0.050 - - 0 - 0.00%
2004-08-04 0 0.142 0.135 0.150 - - 0 0 - 0.047 0.045 0.050 - - 0 - 0.00%
2004-08-03 0 0.142 0.136 0.142 0.142 0.142 240,000 34,080 0.1420 0.047 0.045 0.047 0.047 0.047 725,853 0.0470 1.43%
2004-08-02 0 0.140 0.136 0.142 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2004-07-30 0 0.140 0.136 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
2004-07-29 0 0.140 0.136 0.142 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2004-07-28 0 0.140 0.137 0.142 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2004-07-27 0 0.140 0.140 0.144 0.139 0.142 288,000 40,440 0.1404 0.046 0.046 0.048 0.046 0.047 871,024 0.0464 -1.41%
2004-07-26 0 0.142 0.137 0.142 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2004-07-23 0 0.142 0.138 0.142 0.137 0.142 480,000 67,760 0.1412 0.047 0.046 0.047 0.045 0.047 1,451,707 0.0467 0.00%
2004-07-22 0 0.142 0.137 0.142 0.142 0.142 200,000 28,400 0.1420 0.047 0.045 0.047 0.047 0.047 604,878 0.0470 0.00%
2004-07-21 0 0.142 0.139 0.144 0.139 0.142 640,000 90,648 0.1416 0.047 0.046 0.048 0.046 0.047 1,935,609 0.0468 0.00%
2004-07-20 0 0.142 0.136 0.142 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2004-07-19 0 0.142 0.137 0.143 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2004-07-16 0 0.142 0.137 0.144 - - 0 0 - 0.047 0.045 0.048 - - 0 - 0.00%
2004-07-15 0 0.142 0.138 0.144 0.142 0.142 120,000 17,040 0.1420 0.047 0.046 0.048 0.047 0.047 362,927 0.0470 0.00%
2004-07-14 0 0.142 0.140 0.142 0.136 0.142 544,000 76,176 0.1400 0.047 0.046 0.047 0.045 0.047 1,645,268 0.0463 -5.33%
2004-07-13 0 0.150 0.141 0.150 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2004-07-12 0 0.150 0.146 0.150 0.144 0.150 704,000 103,792 0.1474 0.050 0.048 0.050 0.048 0.050 2,129,170 0.0487 -1.32%
2004-07-09 0 0.152 0.150 0.154 0.150 0.152 1,040,000 156,400 0.1504 0.050 0.050 0.051 0.050 0.050 3,145,365 0.0497 -7.88%
2004-07-08 0 0.165 - 0.165 0.165 0.182 824,000 136,552 0.1657 0.055 - 0.055 0.055 0.060 2,492,097 0.0548 -10.33%
2004-07-07 0 0.184 - 0.184 0.184 0.186 488,000 90,480 0.1854 0.061 - 0.061 0.061 0.062 1,475,902 0.0613 2.22%
2004-07-06 0 0.180 0.170 0.183 0.166 0.184 3,008,000 527,648 0.1754 0.060 0.056 0.061 0.055 0.061 9,097,362 0.0580 11.11%
2004-07-05 0 0.162 0.160 0.165 0.155 0.166 1,216,000 194,876 0.1603 0.054 0.053 0.055 0.051 0.055 3,677,657 0.0530 8.00%
2004-07-02 0 0.150 0.147 0.150 0.150 0.150 656,000 98,400 0.1500 0.050 0.049 0.050 0.050 0.050 1,983,999 0.0496 2.74%
2004-06-30 0 0.146 0.143 0.146 0.147 0.147 112,000 16,464 0.1470 0.048 0.047 0.048 0.049 0.049 338,732 0.0486 0.69%
2004-06-29 0 0.145 0.145 0.150 0.145 0.145 376,000 54,520 0.1450 0.048 0.048 0.050 0.048 0.048 1,137,170 0.0479 -2.68%
2004-06-28 0 0.149 0.137 0.149 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2004-06-25 0 0.149 0.138 0.149 - - 0 0 - 0.049 0.046 0.049 - - 0 - -0.67%
2004-06-24 0 0.150 0.100 0.152 - - 0 0 - 0.050 0.033 0.050 - - 0 - 0.00%
2004-06-23 0 0.150 0.111 0.150 - - 0 0 - 0.050 0.037 0.050 - - 0 - 0.00%
2004-06-21 0 0.150 0.100 0.150 0.150 0.150 80,000 12,000 0.1500 0.050 0.033 0.050 0.050 0.050 241,951 0.0496 2.04%
2004-06-18 0 0.147 0.111 - - - 0 0 - 0.049 0.037 - - - 0 - 0.00%
2004-06-17 0 0.147 0.100 0.200 - - 0 0 - 0.049 0.033 0.066 - - 0 - 0.00%
2004-06-16 0 0.147 0.100 0.150 - - 0 0 - 0.049 0.033 0.050 - - 0 - 0.00%
2004-06-15 0 0.147 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2004-06-14 0 0.147 0.139 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
2004-06-11 0 0.147 0.139 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
2004-06-10 0 0.147 0.139 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
2004-06-09 0 0.147 0.139 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
2004-06-08 0 0.147 0.147 - 0.145 0.145 112,000 16,240 0.1450 0.049 0.049 - 0.048 0.048 338,732 0.0479 3.52%
2004-06-07 0 0.142 - 0.146 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2004-06-04 0 0.142 0.142 - 0.140 0.143 232,000 32,792 0.1413 0.047 0.047 - 0.046 0.047 701,658 0.0467 -0.70%
2004-06-03 0 0.143 0.142 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2004-06-02 0 0.143 0.142 - 0.143 0.143 80,000 11,440 0.1430 0.047 0.047 - 0.047 0.047 241,951 0.0473 -1.38%
2004-06-01 0 0.145 0.142 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2004-05-31 0 0.145 0.142 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2004-05-28 0 0.145 0.145 - 0.143 0.143 96,000 13,728 0.1430 0.048 0.048 - 0.047 0.047 290,341 0.0473 0.69%
2004-05-27 0 0.144 0.141 0.150 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2004-05-25 0 0.144 0.140 0.145 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2004-05-24 0 0.144 0.141 0.144 0.140 0.144 1,024,000 145,840 0.1424 0.048 0.047 0.048 0.046 0.048 3,096,974 0.0471 0.00%
2004-05-21 0 0.144 0.141 0.153 0.144 0.144 400,000 57,600 0.1440 0.048 0.047 0.051 0.048 0.048 1,209,756 0.0476 -5.26%
2004-05-20 0 0.152 - 0.156 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
2004-05-19 0 0.152 0.135 0.156 0.152 0.152 80,000 12,160 0.1520 0.050 0.045 0.052 0.050 0.050 241,951 0.0503 2.70%
2004-05-18 0 0.148 0.142 0.148 0.148 0.148 80,000 11,840 0.1480 0.049 0.047 0.049 0.049 0.049 241,951 0.0489 5.71%
2004-05-17 0 0.140 0.140 0.152 0.140 0.140 104,000 14,560 0.1400 0.046 0.046 0.050 0.046 0.046 314,536 0.0463 -6.67%
2004-05-14 0 0.150 0.140 0.144 0.150 0.150 400,000 60,000 0.1500 0.050 0.046 0.048 0.050 0.050 1,209,756 0.0496 -5.06%
2004-05-13 0 0.158 0.143 0.158 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2004-05-12 0 0.158 0.158 0.160 0.146 0.160 224,000 33,600 0.1500 0.052 0.052 0.053 0.048 0.053 677,463 0.0496 5.33%
2004-05-11 0 0.150 0.150 0.154 0.140 0.140 40,000 5,600 0.1400 0.050 0.050 0.051 0.046 0.046 120,976 0.0463 -6.25%
2004-05-10 0 0.160 0.140 0.166 - - 0 0 - 0.053 0.046 0.055 - - 0 - 0.00%
2004-05-07 0 0.160 0.158 0.166 0.154 0.160 672,000 105,008 0.1563 0.053 0.052 0.055 0.051 0.053 2,032,389 0.0517 -7.51%
2004-05-06 0 0.173 - 0.230 - - 0 0 - 0.057 - 0.076 - - 0 - 0.00%
2004-05-05 0 0.173 0.150 0.176 - - 0 0 - 0.057 0.050 0.058 - - 0 - 0.00%
2004-05-04 0 0.173 0.130 0.173 - - 0 0 - 0.057 0.043 0.057 - - 0 - -2.81%
2004-05-03 0 0.178 0.130 0.182 - - 0 0 - 0.059 0.043 0.060 - - 0 - 0.00%
2004-04-30 0 0.178 0.130 0.182 - - 0 0 - 0.059 0.043 0.060 - - 0 - 0.00%
2004-04-29 0 0.178 0.120 0.182 - - 0 0 - 0.059 0.040 0.060 - - 0 - 0.00%
2004-04-28 0 0.178 0.135 0.181 0.178 0.178 160,000 28,480 0.1780 0.059 0.045 0.060 0.059 0.059 483,902 0.0589 3.49%
2004-04-27 0 0.172 0.145 0.175 - - 1,870 243 0.1299 0.057 0.048 0.058 - - 5,656 0.0430 0.00%
2004-04-26 0 0.172 0.150 0.172 - - 0 0 - 0.057 0.050 0.057 - - 0 - -3.37%
2004-04-23 0 0.178 0.151 0.180 - - 0 0 - 0.059 0.050 0.060 - - 0 - 0.00%
2004-04-22 0 0.178 - 0.178 0.175 0.178 344,000 60,272 0.1752 0.059 - 0.059 0.058 0.059 1,040,390 0.0579 4.71%
2004-04-21 0 0.170 0.166 0.170 0.155 0.170 544,000 88,600 0.1629 0.056 0.055 0.056 0.051 0.056 1,645,268 0.0539 -0.58%
2004-04-20 0 0.171 0.171 0.180 0.171 0.180 336,000 59,976 0.1785 0.057 0.057 0.060 0.057 0.060 1,016,195 0.0590 -12.76%
2004-04-19 0 0.196 0.182 0.196 - - 0 0 - 0.065 0.060 0.065 - - 0 - -2.00%
2004-04-16 0 0.200 - 0.200 0.200 0.200 8,000 1,600 0.2000 0.066 - 0.066 0.066 0.066 24,195 0.0661 -2.44%
2004-04-15 0 0.205 - 0.205 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2004-04-14 0 0.205 0.200 0.210 - - 0 0 - 0.068 0.066 0.069 - - 0 - 0.00%
2004-04-13 0 0.205 0.198 0.207 0.198 0.205 72,000 14,536 0.2019 0.068 0.065 0.068 0.065 0.068 217,756 0.0668 3.54%
2004-04-08 0 0.198 0.198 0.203 - - 0 0 - 0.065 0.065 0.067 - - 0 - 3.12%
2004-04-07 0 0.192 0.190 0.210 0.189 0.205 880,000 171,200 0.1945 0.063 0.063 0.069 0.062 0.068 2,661,462 0.0643 -9.43%
2004-04-06 0 0.212 - 0.212 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2004-04-02 0 0.212 0.205 0.218 0.210 0.212 400,000 84,400 0.2110 0.070 0.068 0.072 0.069 0.070 1,209,756 0.0698 4.95%
2004-04-01 0 0.202 0.202 0.230 0.202 0.210 496,000 102,784 0.2072 0.067 0.067 0.076 0.067 0.069 1,500,097 0.0685 -8.18%
2004-03-31 0 0.220 0.180 0.220 - - 0 0 - 0.073 0.060 0.073 - - 0 - 0.00%
2004-03-30 0 0.220 0.180 0.220 - - 0 0 - 0.073 0.060 0.073 - - 0 - -0.90%
2004-03-29 0 0.222 0.190 0.229 - - 0 0 - 0.073 0.063 0.076 - - 0 - 0.00%
2004-03-26 0 0.222 - 0.222 - - 0 0 - 0.073 - 0.073 - - 0 - -1.33%
2004-03-25 0 0.225 0.200 0.225 - - 0 0 - 0.074 0.066 0.074 - - 0 - -1.32%
2004-03-24 0 0.228 0.180 0.228 - - 0 0 - 0.075 0.060 0.075 - - 0 - -0.87%
2004-03-23 0 0.230 - 0.230 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2004-03-22 0 0.230 - 0.230 0.220 0.230 608,000 137,320 0.2259 0.076 - 0.076 0.073 0.076 1,838,829 0.0747 0.00%
2004-03-19 0 0.230 - 0.230 0.226 0.230 1,600,000 366,320 0.2290 0.076 - 0.076 0.075 0.076 4,839,023 0.0757 0.00%
2004-03-18 0 0.230 0.225 0.233 0.230 0.233 720,000 166,200 0.2308 0.076 0.074 0.077 0.076 0.077 2,177,560 0.0763 -2.13%
2004-03-17 0 0.235 0.230 0.235 0.228 0.240 1,520,000 362,912 0.2388 0.078 0.076 0.078 0.075 0.079 4,597,071 0.0789 7.80%
2004-03-16 0 0.218 0.216 - 0.210 0.218 1,016,000 214,000 0.2106 0.072 0.071 - 0.069 0.072 3,072,779 0.0696 2.35%
2004-03-15 0 0.213 0.213 0.221 0.208 0.214 976,000 206,008 0.2111 0.070 0.070 0.073 0.069 0.071 2,951,804 0.0698 2.40%
2004-03-12 0 0.208 0.200 0.210 0.200 0.208 416,000 84,192 0.2024 0.069 0.066 0.069 0.066 0.069 1,258,146 0.0669 3.48%
2004-03-11 0 0.201 0.199 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2004-03-10 0 0.201 0.200 0.201 0.201 0.201 480,000 96,480 0.2010 0.066 0.066 0.066 0.066 0.066 1,451,707 0.0665 -1.95%
2004-03-09 0 0.205 - 0.209 0.205 0.209 1,232,000 257,072 0.2087 0.068 - 0.069 0.068 0.069 3,726,047 0.0690 -1.91%
2004-03-08 0 0.209 0.209 0.215 0.209 0.210 256,000 53,600 0.2094 0.069 0.069 0.071 0.069 0.069 774,244 0.0692 0.48%
2004-03-05 0 0.208 0.208 0.215 0.208 0.210 1,208,000 251,456 0.2082 0.069 0.069 0.071 0.069 0.069 3,653,462 0.0688 0.00%
2004-03-04 0 0.208 0.205 0.210 0.210 0.210 24,000 5,040 0.2100 0.069 0.068 0.069 0.069 0.069 72,585 0.0694 0.00%
2004-03-03 0 0.208 0.201 0.210 0.208 0.208 96,000 19,968 0.2080 0.069 0.066 0.069 0.069 0.069 290,341 0.0688 -0.95%
2004-03-02 0 0.210 0.210 0.218 0.210 0.210 96,000 20,160 0.2100 0.069 0.069 0.072 0.069 0.069 290,341 0.0694 -2.33%
2004-03-01 0 0.215 0.208 0.215 0.215 0.220 200,000 43,200 0.2160 0.071 0.069 0.071 0.071 0.073 604,878 0.0714 1.42%
2004-02-27 0 0.212 0.212 0.215 0.212 0.212 336,000 71,232 0.2120 0.070 0.070 0.071 0.070 0.070 1,016,195 0.0701 -1.40%
2004-02-26 0 0.215 0.210 0.215 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
2004-02-25 0 0.215 - 0.215 0.212 0.224 952,000 206,016 0.2164 0.071 - 0.071 0.070 0.074 2,879,218 0.0716 -2.27%
2004-02-24 0 0.220 0.216 0.225 0.212 0.220 200,000 43,360 0.2168 0.073 0.071 0.074 0.070 0.073 604,878 0.0717 3.77%
2004-02-23 0 0.212 0.212 0.219 0.212 0.213 552,000 117,408 0.2127 0.070 0.070 0.072 0.070 0.070 1,669,463 0.0703 -2.75%
2004-02-20 0 0.218 0.218 0.229 0.210 0.229 432,000 93,576 0.2166 0.072 0.072 0.076 0.069 0.076 1,306,536 0.0716 -4.39%
2004-02-19 0 0.228 0.228 0.230 0.220 0.230 904,000 202,624 0.2241 0.075 0.075 0.076 0.073 0.076 2,734,048 0.0741 -3.80%
2004-02-18 0 0.237 0.225 0.237 0.236 0.237 88,000 20,816 0.2365 0.078 0.074 0.078 0.078 0.078 266,146 0.0782 3.04%
2004-02-17 0 0.230 0.225 0.230 0.230 0.238 352,000 82,368 0.2340 0.076 0.074 0.076 0.076 0.079 1,064,585 0.0774 -1.71%
2004-02-16 0 0.234 0.231 0.240 0.224 0.234 520,000 119,344 0.2295 0.077 0.076 0.079 0.074 0.077 1,572,682 0.0759 4.46%
2004-02-13 0 0.224 0.224 0.240 0.210 0.220 784,000 169,688 0.2164 0.074 0.074 0.079 0.069 0.073 2,371,121 0.0716 6.67%
2004-02-12 0 0.210 0.210 0.215 0.196 0.218 1,772,000 357,224 0.2016 0.069 0.069 0.071 0.065 0.072 5,359,217 0.0667 8.81%
2004-02-11 0 0.193 0.190 0.193 0.191 0.195 520,000 100,232 0.1928 0.064 0.063 0.064 0.063 0.064 1,572,682 0.0637 -1.03%
2004-02-10 0 0.195 0.190 - 0.195 0.195 216,000 42,024 0.1946 0.064 0.063 - 0.064 0.064 653,268 0.0643 1.56%
2004-02-09 0 0.192 0.191 0.200 0.191 0.192 568,000 109,000 0.1919 0.063 0.063 0.066 0.063 0.063 1,717,853 0.0635 1.05%
2004-02-06 0 0.190 0.186 0.190 0.190 0.190 320,000 60,800 0.1900 0.063 0.062 0.063 0.063 0.063 967,805 0.0628 0.00%
2004-02-05 0 0.190 0.185 0.198 - - 0 0 - 0.063 0.061 0.065 - - 0 - 0.00%
2004-02-04 0 0.190 0.190 - 0.188 0.190 296,000 56,112 0.1896 0.063 0.063 - 0.062 0.063 895,219 0.0627 1.06%
2004-02-03 0 0.188 0.188 - 0.188 0.188 96,000 18,048 0.1880 0.062 0.062 - 0.062 0.062 290,341 0.0622 -1.05%
2004-02-02 0 0.190 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-01-30 0 0.190 0.184 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
2004-01-29 0 0.190 0.184 0.190 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2004-01-28 0 0.190 0.185 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
2004-01-27 0 0.190 0.187 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2004-01-26 0 0.190 0.186 - 0.188 0.190 1,240,000 235,408 0.1898 0.063 0.062 - 0.062 0.063 3,750,242 0.0628 1.06%
2004-01-21 0 0.188 0.184 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2004-01-20 0 0.188 0.188 0.190 0.184 0.188 680,000 127,616 0.1877 0.062 0.062 0.063 0.061 0.062 2,056,585 0.0621 0.53%
2004-01-19 0 0.187 0.182 0.187 0.188 0.188 128,000 24,064 0.1880 0.062 0.060 0.062 0.062 0.062 387,122 0.0622 0.54%
2004-01-16 0 0.186 0.182 0.187 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
2004-01-15 0 0.186 0.182 0.190 0.186 0.186 80,000 14,880 0.1860 0.062 0.060 0.063 0.062 0.062 241,951 0.0615 0.00%
2004-01-14 0 0.186 - 0.190 0.186 0.186 200,000 37,200 0.1860 0.062 - 0.063 0.062 0.062 604,878 0.0615 0.00%
2004-01-13 0 0.186 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2004-01-12 0 0.186 0.183 0.196 0.186 0.186 32,000 5,952 0.1860 0.062 0.061 0.065 0.062 0.062 96,780 0.0615 -1.06%
2004-01-09 0 0.188 0.182 0.195 0.182 0.216 584,000 110,672 0.1895 0.062 0.060 0.064 0.060 0.071 1,766,243 0.0627 -1.57%
2004-01-08 0 0.191 0.191 0.192 0.185 0.192 464,000 88,088 0.1898 0.063 0.063 0.063 0.061 0.063 1,403,317 0.0628 4.37%
2004-01-07 0 0.183 0.183 0.191 0.182 0.182 80,000 14,560 0.1820 0.061 0.061 0.063 0.060 0.060 241,951 0.0602 3.98%
2004-01-06 0 0.176 0.170 0.186 0.170 0.186 1,440,000 266,784 0.1853 0.058 0.056 0.062 0.056 0.062 4,355,120 0.0613 -5.38%
2004-01-05 0 0.186 0.181 0.187 0.172 0.186 472,000 84,288 0.1786 0.062 0.060 0.062 0.057 0.062 1,427,512 0.0590 8.14%
2004-01-02 0 0.172 0.172 0.175 0.170 0.170 160,000 27,200 0.1700 0.057 0.057 0.058 0.056 0.056 483,902 0.0562 1.18%
2003-12-31 0 0.170 0.162 0.178 - - 0 0 - 0.056 0.054 0.059 - - 0 - 0.00%
2003-12-30 0 0.170 0.170 0.180 0.170 0.173 520,000 88,976 0.1711 0.056 0.056 0.060 0.056 0.057 1,572,682 0.0566 1.80%
2003-12-29 0 0.167 0.166 0.180 0.166 0.167 184,000 30,704 0.1669 0.055 0.055 0.060 0.055 0.055 556,488 0.0552 1.21%
2003-12-24 0 0.165 0.165 - 0.165 0.165 160,000 26,400 0.1650 0.055 0.055 - 0.055 0.055 483,902 0.0546 2.48%
2003-12-23 0 0.161 0.160 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
2003-12-22 0 0.161 0.160 - 0.161 0.162 200,000 32,280 0.1614 0.053 0.053 - 0.053 0.054 604,878 0.0534 -0.62%
2003-12-19 0 0.162 0.160 0.170 0.160 0.162 296,000 47,568 0.1607 0.054 0.053 0.056 0.053 0.054 895,219 0.0531 0.00%
2003-12-18 0 0.162 0.162 - 0.162 0.165 696,000 114,552 0.1646 0.054 0.054 - 0.054 0.055 2,104,975 0.0544 -1.82%
2003-12-17 0 0.165 0.160 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2003-12-16 0 0.165 0.164 0.180 0.165 0.165 40,000 6,600 0.1650 0.055 0.054 0.060 0.055 0.055 120,976 0.0546 -4.07%
2003-12-15 0 0.172 0.172 0.173 0.172 0.175 424,000 73,800 0.1741 0.057 0.057 0.057 0.057 0.058 1,282,341 0.0576 -1.71%
2003-12-12 0 0.175 0.173 0.176 0.174 0.175 448,000 78,272 0.1747 0.058 0.057 0.058 0.058 0.058 1,354,926 0.0578 -2.78%
2003-12-11 0 0.180 0.173 0.180 0.173 0.180 904,000 157,712 0.1745 0.060 0.057 0.060 0.057 0.060 2,734,048 0.0577 2.27%
2003-12-10 0 0.181 0.174 0.188 0.181 0.185 128,000 23,296 0.1820 0.058 0.056 0.060 0.058 0.059 398,120 0.0585 -4.74%
2003-12-09 0 0.190 0.183 0.190 0.183 0.190 800,000 147,072 0.1838 0.061 0.059 0.061 0.059 0.061 2,488,247 0.0591 3.26%
2003-12-08 0 0.184 0.181 0.188 0.181 0.184 1,184,000 215,928 0.1824 0.059 0.058 0.060 0.058 0.059 3,682,606 0.0586 2.22%
2003-12-05 0 0.180 0.173 0.182 0.180 0.182 152,000 27,472 0.1807 0.058 0.056 0.059 0.058 0.059 472,767 0.0581 -1.10%
2003-12-04 0 0.182 0.180 0.186 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
2003-12-03 0 0.182 0.176 0.185 0.180 0.183 920,000 167,440 0.1820 0.059 0.057 0.059 0.058 0.059 2,861,484 0.0585 -4.21%
2003-12-02 0 0.190 0.183 0.190 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
2003-12-01 0 0.190 0.183 0.190 0.181 0.190 1,480,000 270,880 0.1830 0.061 0.059 0.061 0.058 0.061 4,603,258 0.0588 3.83%
2003-11-28 0 0.183 0.183 0.184 0.182 0.183 1,440,000 263,360 0.1829 0.059 0.059 0.059 0.059 0.059 4,478,845 0.0588 1.67%
2003-11-27 0 0.180 0.178 0.180 0.180 0.180 136,000 24,480 0.1800 0.058 0.057 0.058 0.058 0.058 423,002 0.0579 0.00%
2003-11-26 0 0.180 0.175 0.180 0.170 0.181 1,088,000 187,696 0.1725 0.058 0.056 0.058 0.055 0.058 3,384,016 0.0555 2.86%
2003-11-25 0 0.175 0.175 0.185 0.175 0.180 256,000 45,880 0.1792 0.056 0.056 0.059 0.056 0.058 796,239 0.0576 -2.78%
2003-11-24 0 0.180 0.180 0.183 0.173 0.184 952,000 171,360 0.1800 0.058 0.058 0.059 0.056 0.059 2,961,014 0.0579 -1.10%
2003-11-21 0 0.182 0.182 0.194 0.170 0.180 1,632,000 282,128 0.1729 0.059 0.059 0.062 0.055 0.058 5,076,025 0.0556 0.00%
2003-11-20 0 0.182 0.180 0.182 0.180 0.208 6,304,000 1,191,648 0.1890 0.059 0.058 0.059 0.058 0.067 19,607,389 0.0608 0.00%
2003-11-19 0 0.182 0.181 0.185 0.149 0.183 3,248,000 543,984 0.1675 0.059 0.058 0.059 0.048 0.059 10,102,284 0.0538 29.08%
2003-11-18 0 0.141 0.141 0.149 0.141 0.141 96,000 13,536 0.1410 0.045 0.045 0.048 0.045 0.045 298,590 0.0453 0.00%
2003-11-17 0 0.141 0.141 - 0.141 0.143 832,000 117,712 0.1415 0.045 0.045 - 0.045 0.046 2,587,777 0.0455 -6.00%
2003-11-14 0 0.150 0.145 0.152 0.145 0.150 408,000 60,760 0.1489 0.048 0.047 0.049 0.047 0.048 1,269,006 0.0479 2.74%
2003-11-13 0 0.146 0.135 0.146 0.140 0.146 592,000 84,512 0.1428 0.047 0.043 0.047 0.045 0.047 1,841,303 0.0459 4.29%
2003-11-12 0 0.140 0.135 0.140 0.140 0.140 224,000 31,360 0.1400 0.045 0.043 0.045 0.045 0.045 696,709 0.0450 3.70%
2003-11-11 0 0.135 0.135 - - - 0 0 - 0.043 0.043 - - - 0 - 0.75%
2003-11-10 0 0.134 0.134 - 0.134 0.134 80,000 10,720 0.1340 0.043 0.043 - 0.043 0.043 248,825 0.0431 -4.29%
2003-11-07 0 0.140 0.130 0.144 0.130 0.145 2,776,000 382,928 0.1379 0.045 0.042 0.046 0.042 0.047 8,634,218 0.0444 6.06%
2003-11-06 0 0.132 0.131 0.139 0.130 0.132 816,000 106,400 0.1304 0.042 0.042 0.045 0.042 0.042 2,538,012 0.0419 0.00%
2003-11-05 0 0.132 0.132 0.138 0.131 0.133 456,000 60,136 0.1319 0.042 0.042 0.044 0.042 0.043 1,418,301 0.0424 -5.71%
2003-11-04 0 0.140 0.132 0.140 0.140 0.140 192,000 26,880 0.1400 0.045 0.042 0.045 0.045 0.045 597,179 0.0450 0.00%
2003-11-03 0 0.140 0.140 0.146 0.140 0.140 720,000 100,800 0.1400 0.045 0.045 0.047 0.045 0.045 2,239,423 0.0450 0.00%
2003-10-31 0 0.140 0.135 0.140 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2003-10-30 0 0.140 0.135 0.142 - - 0 0 - 0.045 0.043 0.046 - - 0 - 0.00%
2003-10-29 0 0.140 0.132 0.145 - - 0 0 - 0.045 0.042 0.047 - - 0 - 0.00%
2003-10-28 0 0.140 0.131 0.148 - - 0 0 - 0.045 0.042 0.048 - - 0 - 0.00%
2003-10-27 0 0.140 0.132 0.148 - - 0 0 - 0.045 0.042 0.048 - - 0 - 0.00%
2003-10-24 0 0.140 0.132 0.140 0.140 0.140 72,000 10,080 0.1400 0.045 0.042 0.045 0.045 0.045 223,942 0.0450 0.00%
2003-10-23 0 0.140 0.136 0.140 0.140 0.141 1,496,000 209,760 0.1402 0.045 0.044 0.045 0.045 0.045 4,653,023 0.0451 -0.71%
2003-10-22 0 0.141 0.141 0.152 0.141 0.147 568,000 82,456 0.1452 0.045 0.045 0.049 0.045 0.047 1,766,656 0.0467 -7.84%
2003-10-21 0 0.153 0.146 0.153 0.143 0.154 2,224,000 329,496 0.1482 0.049 0.047 0.049 0.046 0.050 6,917,328 0.0476 9.29%
2003-10-20 0 0.140 - 0.142 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2003-10-17 0 0.140 0.135 0.140 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2003-10-16 0 0.140 0.140 0.143 0.137 0.141 1,448,000 200,856 0.1387 0.045 0.045 0.046 0.044 0.045 4,503,728 0.0446 6.87%
2003-10-15 0 0.131 0.128 0.137 0.131 0.140 440,000 58,000 0.1318 0.042 0.041 0.044 0.042 0.045 1,368,536 0.0424 -5.76%
2003-10-14 0 0.139 0.131 0.140 0.135 0.139 144,000 19,824 0.1377 0.045 0.042 0.045 0.043 0.045 447,885 0.0443 0.00%
2003-10-13 0 0.139 0.131 0.139 0.139 0.139 96,000 13,344 0.1390 0.045 0.042 0.045 0.045 0.045 298,590 0.0447 -2.11%
2003-10-10 0 0.142 0.130 0.142 0.142 0.142 480,000 68,160 0.1420 0.046 0.042 0.046 0.046 0.046 1,492,948 0.0457 2.90%
2003-10-09 0 0.138 0.135 0.138 - - 0 0 - 0.044 0.043 0.044 - - 0 - -1.43%
2003-10-08 0 0.140 0.135 0.140 0.140 0.140 128,000 17,920 0.1400 0.045 0.043 0.045 0.045 0.045 398,120 0.0450 0.00%
2003-10-07 0 0.140 0.135 0.140 0.130 0.140 2,656,000 366,080 0.1378 0.045 0.043 0.045 0.042 0.045 8,260,981 0.0443 7.69%
2003-10-06 0 0.130 0.130 0.138 0.130 0.130 592,000 76,960 0.1300 0.042 0.042 0.044 0.042 0.042 1,841,303 0.0418 -3.70%
2003-10-03 0 0.135 0.130 0.136 0.130 0.135 1,024,000 135,368 0.1322 0.043 0.042 0.044 0.042 0.043 3,184,957 0.0425 0.75%
2003-10-02 0 0.134 0.134 0.138 0.134 0.134 336,000 45,024 0.1340 0.043 0.043 0.044 0.043 0.043 1,045,064 0.0431 1.52%
2003-09-30 0 0.132 0.124 0.136 0.132 0.132 80,000 10,560 0.1320 0.042 0.040 0.044 0.042 0.042 248,825 0.0424 0.00%
2003-09-29 0 0.132 0.132 0.135 0.130 0.130 8,000 1,040 0.1300 0.042 0.042 0.043 0.042 0.042 24,882 0.0418 0.00%
2003-09-26 0 0.132 0.127 0.135 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
2003-09-25 0 0.132 0.131 0.137 0.131 0.132 104,000 13,664 0.1314 0.042 0.042 0.044 0.042 0.042 323,472 0.0422 0.76%
2003-09-24 0 0.131 0.131 0.139 0.131 0.131 192,000 25,152 0.1310 0.042 0.042 0.045 0.042 0.042 597,179 0.0421 -2.96%
2003-09-23 0 0.135 0.128 0.138 0.135 0.135 328,000 44,280 0.1350 0.043 0.041 0.044 0.043 0.043 1,020,181 0.0434 1.50%
2003-09-22 0 0.133 0.133 0.139 0.133 0.134 904,000 120,592 0.1334 0.043 0.043 0.045 0.043 0.043 2,811,720 0.0429 -5.00%
2003-09-19 0 0.140 0.131 0.140 0.133 0.140 424,000 57,456 0.1355 0.045 0.042 0.045 0.043 0.045 1,318,771 0.0436 3.70%
2003-09-18 0 0.135 0.130 0.135 0.130 0.135 1,256,000 164,488 0.1310 0.043 0.042 0.043 0.042 0.043 3,906,548 0.0421 -0.74%
2003-09-17 0 0.136 0.136 0.145 - - 0 0 - 0.044 0.044 0.047 - - 0 - 0.74%
2003-09-16 0 0.135 0.131 0.138 0.130 0.135 600,000 78,520 0.1309 0.043 0.042 0.044 0.042 0.043 1,866,186 0.0421 -2.88%
2003-09-15 0 0.139 0.129 0.139 0.139 0.155 80,000 11,448 0.1431 0.045 0.041 0.045 0.045 0.050 248,825 0.0460 2.96%
2003-09-11 0 0.135 0.135 0.139 0.135 0.135 312,000 42,120 0.1350 0.043 0.043 0.045 0.043 0.043 970,416 0.0434 2.27%
2003-09-10 0 0.132 0.130 0.140 0.132 0.132 400,000 52,800 0.1320 0.042 0.042 0.045 0.042 0.042 1,244,124 0.0424 -2.22%
2003-09-09 0 0.135 0.135 0.143 0.135 0.146 2,096,000 297,064 0.1417 0.043 0.043 0.046 0.043 0.047 6,519,208 0.0456 -6.90%
2003-09-08 0 0.145 0.141 0.149 0.138 0.145 1,384,000 197,232 0.1425 0.047 0.045 0.048 0.044 0.047 4,304,668 0.0458 -0.68%
2003-09-05 0 0.146 0.140 0.146 0.142 0.146 2,528,000 364,088 0.1440 0.047 0.045 0.047 0.046 0.047 7,862,862 0.0463 1.39%
2003-09-04 0 0.144 0.140 0.145 0.140 0.145 2,568,000 364,360 0.1419 0.046 0.045 0.047 0.045 0.047 7,987,274 0.0456 2.86%
2003-09-03 0 0.140 0.140 0.144 0.138 0.145 2,680,000 379,192 0.1415 0.045 0.045 0.046 0.044 0.047 8,335,629 0.0455 6.06%
2003-09-02 0 0.132 0.132 0.138 0.130 0.130 120,000 15,600 0.1300 0.042 0.042 0.044 0.042 0.042 373,237 0.0418 -2.22%
2003-09-01 0 0.135 0.133 0.137 0.132 0.135 1,952,000 260,696 0.1336 0.043 0.043 0.044 0.042 0.043 6,071,324 0.0429 7.14%
2003-08-29 0 0.126 0.127 0.130 0.126 0.130 4,664,000 600,800 0.1288 0.041 0.041 0.042 0.041 0.042 14,506,482 0.0414 0.80%
2003-08-28 0 0.125 0.125 0.130 0.125 0.126 696,000 87,400 0.1256 0.040 0.040 0.042 0.040 0.041 2,164,775 0.0404 -0.79%
2003-08-27 0 0.126 0.127 0.132 0.123 0.130 1,000,000 126,120 0.1261 0.041 0.041 0.042 0.040 0.042 3,110,309 0.0405 0.80%
2003-08-26 0 0.125 0.125 0.131 0.122 0.125 536,000 66,160 0.1234 0.040 0.040 0.042 0.039 0.040 1,667,126 0.0397 -0.79%
2003-08-25 0 0.126 0.125 0.126 0.125 0.127 1,784,000 224,384 0.1258 0.041 0.040 0.041 0.040 0.041 5,548,792 0.0404 0.00%
2003-08-22 0 0.126 0.125 0.135 0.121 0.127 3,832,000 474,056 0.1237 0.041 0.040 0.043 0.039 0.041 11,918,705 0.0398 1.61%
2003-08-21 0 0.124 0.124 0.128 0.123 0.127 1,080,000 135,160 0.1251 0.040 0.040 0.041 0.040 0.041 3,359,134 0.0402 -3.13%
2003-08-20 0 0.134 0.133 0.134 0.126 0.134 5,144,000 672,792 0.1308 0.041 0.041 0.041 0.039 0.041 16,749,404 0.0402 1.52%
2003-08-19 0 0.132 0.132 0.138 0.132 0.135 712,000 95,384 0.1340 0.041 0.041 0.042 0.041 0.041 2,318,347 0.0411 0.00%
2003-08-18 0 0.132 0.130 0.132 0.132 0.133 696,000 92,168 0.1324 0.041 0.040 0.041 0.041 0.041 2,266,249 0.0407 -0.75%
2003-08-15 0 0.133 0.130 0.133 0.128 0.135 3,600,000 466,152 0.1295 0.041 0.040 0.041 0.039 0.041 11,721,978 0.0398 -0.75%
2003-08-14 0 0.134 0.134 0.135 0.130 0.136 2,528,000 334,928 0.1325 0.041 0.041 0.041 0.040 0.042 8,231,433 0.0407 -0.74%
2003-08-13 0 0.135 0.128 0.135 0.127 0.135 2,864,000 372,320 0.1300 0.041 0.039 0.041 0.039 0.041 9,325,485 0.0399 0.00%
2003-08-12 0 0.135 0.135 - 0.122 0.135 464,000 61,184 0.1319 0.041 0.041 - 0.037 0.041 1,510,833 0.0405 5.47%
2003-08-11 0 0.128 0.124 0.128 0.128 0.130 824,000 106,472 0.1292 0.039 0.038 0.039 0.039 0.040 2,683,031 0.0397 -3.76%
2003-08-08 0 0.133 0.133 0.134 0.131 0.137 2,568,000 345,840 0.1347 0.041 0.041 0.041 0.040 0.042 8,361,678 0.0414 -0.75%
2003-08-07 0 0.134 0.130 0.134 0.134 0.137 192,000 25,976 0.1353 0.041 0.040 0.041 0.041 0.042 625,172 0.0416 0.00%
2003-08-06 0 0.134 0.127 0.135 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2003-08-05 0 0.134 0.130 0.138 0.134 0.134 488,000 65,392 0.1340 0.041 0.040 0.042 0.041 0.041 1,588,979 0.0412 0.00%
2003-08-04 0 0.134 0.134 0.145 0.134 0.134 88,000 11,792 0.1340 0.041 0.041 0.045 0.041 0.041 286,537 0.0412 -0.74%
2003-08-01 0 0.135 0.135 0.138 0.129 0.142 2,528,000 342,208 0.1354 0.041 0.041 0.042 0.040 0.044 8,231,433 0.0416 4.65%
2003-07-31 0 0.129 0.129 0.133 0.120 0.130 1,064,000 135,616 0.1275 0.040 0.040 0.041 0.037 0.040 3,464,496 0.0391 0.00%
2003-07-30 0 0.129 0.127 0.130 0.129 0.129 192,000 24,768 0.1290 0.040 0.039 0.040 0.040 0.040 625,172 0.0396 3.20%
2003-07-29 0 0.125 0.125 0.128 0.124 0.124 16,000 1,984 0.1240 0.038 0.038 0.039 0.038 0.038 52,098 0.0381 1.63%
2003-07-28 0 0.123 0.123 0.126 0.123 0.123 200,000 24,600 0.1230 0.038 0.038 0.039 0.038 0.038 651,221 0.0378 0.00%
2003-07-25 0 0.123 0.123 0.128 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2003-07-24 0 0.123 0.115 0.128 - - 0 0 - 0.038 0.035 0.039 - - 0 - 0.00%
2003-07-23 0 0.123 0.121 - 0.123 0.123 360,000 44,280 0.1230 0.038 0.037 - 0.038 0.038 1,172,198 0.0378 0.00%
2003-07-22 0 0.123 0.123 0.128 0.123 0.125 704,000 87,248 0.1239 0.038 0.038 0.039 0.038 0.038 2,292,298 0.0381 -3.91%
2003-07-21 0 0.128 0.128 0.133 0.126 0.138 1,224,000 157,888 0.1290 0.039 0.039 0.041 0.039 0.042 3,985,472 0.0396 -1.54%
2003-07-18 0 0.130 0.108 0.133 - - 0 0 - 0.040 0.033 0.041 - - 0 - 0.00%
2003-07-17 0 0.130 - 0.130 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2003-07-16 0 0.130 0.126 0.133 0.124 0.130 1,624,000 208,880 0.1286 0.040 0.039 0.041 0.038 0.040 5,287,914 0.0395 0.00%
2003-07-15 0 0.130 0.126 0.130 0.125 0.130 1,456,000 184,080 0.1264 0.040 0.039 0.040 0.038 0.040 4,740,889 0.0388 1.56%
2003-07-14 0 0.128 0.125 0.128 0.119 0.128 1,528,000 186,048 0.1218 0.039 0.038 0.039 0.037 0.039 4,975,328 0.0374 7.56%
2003-07-11 0 0.119 0.116 0.119 0.116 0.119 488,000 57,216 0.1172 0.037 0.036 0.037 0.036 0.037 1,588,979 0.0360 2.59%
2003-07-10 0 0.116 0.116 0.120 0.116 0.119 704,000 81,904 0.1163 0.036 0.036 0.037 0.036 0.037 2,292,298 0.0357 -4.92%
2003-07-09 0 0.122 0.115 0.128 0.110 0.122 2,016,000 236,552 0.1173 0.037 0.035 0.039 0.034 0.037 6,564,308 0.0360 10.91%
2003-07-08 0 0.110 0.104 0.112 0.110 0.111 1,032,000 113,720 0.1102 0.034 0.032 0.034 0.034 0.034 3,360,300 0.0338 -6.78%
2003-07-07 0 0.118 0.112 0.118 0.115 0.118 816,000 94,128 0.1154 0.036 0.034 0.036 0.035 0.036 2,656,982 0.0354 7.27%
2003-07-04 0 0.110 0.110 0.117 - - 0 0 - 0.034 0.034 0.036 - - 0 - 1.85%
2003-07-03 0 0.108 0.108 0.121 0.108 0.124 136,000 15,328 0.1127 0.033 0.033 0.037 0.033 0.038 442,830 0.0346 -10.00%
2003-07-02 0 0.120 - 0.125 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
2003-06-30 0 0.120 0.112 0.121 0.105 0.120 504,000 58,728 0.1165 0.037 0.034 0.037 0.032 0.037 1,641,077 0.0358 18.81%
2003-06-27 0 0.101 0.101 0.115 0.101 0.119 328,000 37,304 0.1137 0.031 0.031 0.035 0.031 0.037 1,068,002 0.0349 -15.83%
2003-06-26 0 0.120 - - 0.120 0.120 192,000 23,040 0.1200 0.037 - - 0.037 0.037 625,172 0.0369 0.00%
2003-06-25 0 0.120 0.102 0.120 0.110 0.120 16,000 1,840 0.1150 0.037 0.031 0.037 0.034 0.037 52,098 0.0353 -0.83%
2003-06-24 0 0.121 - 0.123 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
2003-06-23 0 0.121 0.121 0.123 0.110 0.110 320,000 35,200 0.1100 0.037 0.037 0.038 0.034 0.034 1,041,954 0.0338 1.68%
2003-06-20 0 0.119 - 0.126 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2003-06-19 0 0.119 0.111 0.119 0.119 0.126 96,000 11,984 0.1248 0.037 0.034 0.037 0.037 0.039 312,586 0.0383 -4.80%
2003-06-18 0 0.125 0.118 0.127 0.118 0.125 352,000 41,592 0.1182 0.038 0.036 0.039 0.036 0.038 1,146,149 0.0363 -2.34%
2003-06-17 0 0.128 - 0.130 0.128 0.128 80,000 10,240 0.1280 0.039 - 0.040 0.039 0.039 260,488 0.0393 -1.54%
2003-06-16 0 0.130 0.128 0.130 0.128 0.133 616,000 80,504 0.1307 0.040 0.039 0.040 0.039 0.041 2,005,761 0.0401 0.00%
2003-06-13 0 0.130 0.126 0.132 0.126 0.130 464,000 58,624 0.1263 0.040 0.039 0.041 0.039 0.040 1,510,833 0.0388 4.00%
2003-06-12 0 0.125 0.122 0.126 0.120 0.125 400,000 48,792 0.1220 0.038 0.037 0.039 0.037 0.038 1,302,442 0.0375 4.17%
2003-06-11 0 0.120 0.120 0.126 0.118 0.130 328,000 41,712 0.1272 0.037 0.037 0.039 0.036 0.040 1,068,002 0.0391 -7.69%
2003-06-10 0 0.130 0.130 0.133 - - 0 0 - 0.040 0.040 0.041 - - 0 - 4.00%
2003-06-09 0 0.125 0.125 - - - 0 0 - 0.038 0.038 - - - 0 - 5.04%
2003-06-06 0 0.119 0.119 - - - 0 0 - 0.037 0.037 - - - 0 - 0.85%
2003-06-05 0 0.118 0.118 0.128 0.118 0.142 3,776,000 506,824 0.1342 0.036 0.036 0.039 0.036 0.044 12,295,052 0.0412 -17.48%
2003-06-03 0 0.143 - 0.143 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2003-06-02 0 0.143 0.126 0.143 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2003-05-30 0 0.143 0.126 0.143 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2003-05-29 0 0.143 0.129 0.143 0.139 0.154 176,000 25,160 0.1430 0.044 0.040 0.044 0.043 0.047 573,074 0.0439 2.14%
2003-05-28 0 0.140 - 0.140 - - 104,000 14,144 0.1360 0.043 - 0.043 - - 338,635 0.0418 0.00%
2003-05-27 0 0.140 0.122 0.140 0.124 0.140 800,000 101,024 0.1263 0.043 0.037 0.043 0.038 0.043 2,604,884 0.0388 0.00%
2003-05-26 0 0.140 0.135 0.140 0.135 0.140 448,000 62,104 0.1386 0.043 0.041 0.043 0.041 0.043 1,458,735 0.0426 0.00%
2003-05-23 0 0.140 - 0.140 0.141 0.141 8,000 1,128 0.1410 0.043 - 0.043 0.043 0.043 26,049 0.0433 -0.71%
2003-05-22 0 0.141 - 0.141 0.132 0.145 336,000 46,624 0.1388 0.043 - 0.043 0.041 0.045 1,094,051 0.0426 6.02%
2003-05-21 0 0.133 - 0.133 0.133 0.133 8,000 1,064 0.1330 0.041 - 0.041 0.041 0.041 26,049 0.0408 2.31%
2003-05-20 0 0.130 - 0.132 0.130 0.135 56,000 7,320 0.1307 0.040 - 0.041 0.040 0.041 182,342 0.0401 1.56%
2003-05-19 0 0.128 - 0.128 0.126 0.128 40,000 5,088 0.1272 0.039 - 0.039 0.039 0.039 130,244 0.0391 1.59%
2003-05-16 0 0.126 - 0.128 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2003-05-15 0 0.126 - 0.128 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2003-05-14 0 0.126 0.113 0.126 0.122 0.126 1,696,000 207,040 0.1221 0.039 0.035 0.039 0.037 0.039 5,522,354 0.0375 5.00%
2003-05-13 0 0.120 0.112 0.136 0.120 0.135 1,776,000 219,016 0.1233 0.037 0.034 0.042 0.037 0.041 5,782,842 0.0379 -7.69%
2003-05-12 0 0.130 - 0.130 0.120 0.131 4,184,000 530,384 0.1268 0.040 - 0.040 0.037 0.040 13,623,543 0.0389 8.33%
2003-05-09 0 0.120 0.117 0.120 0.114 0.122 752,000 88,184 0.1173 0.037 0.036 0.037 0.035 0.037 2,448,591 0.0360 7.14%
2003-05-07 0 0.112 0.112 0.115 0.104 0.104 72,000 7,488 0.1040 0.034 0.034 0.035 0.032 0.032 234,440 0.0319 12.00%
2003-05-06 0 0.100 0.084 0.100 0.086 0.100 144,000 12,880 0.0894 0.031 0.026 0.031 0.026 0.031 468,879 0.0275 3.09%
2003-05-05 0 0.097 - 0.100 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
2003-05-02 0 0.097 0.097 0.099 - - 0 0 - 0.030 0.030 0.030 - - 0 - 8.99%
2003-04-30 0 0.089 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-04-29 0 0.089 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-04-28 0 0.089 0.081 0.089 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
2003-04-25 0 0.089 - 0.090 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2003-04-24 0 0.089 0.089 0.090 - - 0 0 - 0.027 0.027 0.028 - - 0 - 1.14%
2003-04-23 0 0.088 0.088 0.090 0.087 0.090 120,000 10,560 0.0880 0.027 0.027 0.028 0.027 0.028 390,733 0.0270 0.00%
2003-04-22 0 0.088 0.083 - - - 0 0 - 0.027 0.025 - - - 0 - 0.00%
2003-04-17 0 0.088 0.088 0.097 0.088 0.088 80,000 7,040 0.0880 0.027 0.027 0.030 0.027 0.027 260,488 0.0270 -2.22%
2003-04-16 0 0.090 0.090 0.100 0.087 0.087 24,000 2,088 0.0870 0.028 0.028 0.031 0.027 0.027 78,147 0.0267 -5.26%
2003-04-15 0 0.095 0.095 0.100 - - 0 0 - 0.029 0.029 0.031 - - 0 - 0.00%
2003-04-14 0 0.095 0.095 0.110 0.095 0.095 80,000 7,600 0.0950 0.029 0.029 0.034 0.029 0.029 260,488 0.0292 0.00%
2003-04-11 0 0.095 0.092 0.101 0.095 0.095 56,000 5,320 0.0950 0.029 0.028 0.031 0.029 0.029 182,342 0.0292 -3.06%
2003-04-10 0 0.098 0.096 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2003-04-09 0 0.098 - 0.098 - - 0 0 - 0.030 - 0.030 - - 0 - -7.55%
2003-04-08 0 0.106 0.106 - 0.106 0.106 40,000 4,240 0.1060 0.033 0.033 - 0.033 0.033 130,244 0.0326 0.00%
2003-04-07 0 0.106 0.106 0.113 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2003-04-04 0 0.106 - 0.106 - - 0 0 - 0.033 - 0.033 - - 0 - -7.02%
2003-04-03 0 0.114 0.114 0.120 0.114 0.114 136,000 15,504 0.1140 0.035 0.035 0.037 0.035 0.035 442,830 0.0350 0.00%
2003-04-02 0 0.114 0.108 0.114 0.114 0.114 208,000 23,712 0.1140 0.035 0.033 0.035 0.035 0.035 677,270 0.0350 0.88%
2003-04-01 0 0.113 - 0.113 0.113 0.113 24,000 2,712 0.1130 0.035 - 0.035 0.035 0.035 78,147 0.0347 2.73%
2003-03-31 0 0.110 0.100 0.110 0.110 0.110 8,000 880 0.1100 0.034 0.031 0.034 0.034 0.034 26,049 0.0338 10.00%
2003-03-28 0 0.100 0.098 - 0.100 0.100 8,000 800 0.1000 0.031 0.030 - 0.031 0.031 26,049 0.0307 -7.41%
2003-03-27 0 0.108 0.103 - - - 0 0 - 0.033 0.032 - - - 0 - 0.00%
2003-03-26 0 0.108 - 0.116 - - 0 0 - 0.033 - 0.036 - - 0 - 0.00%
2003-03-25 0 0.108 - 0.116 - - 0 0 - 0.033 - 0.036 - - 0 - 0.00%
2003-03-24 0 0.108 0.100 0.116 - - 0 0 - 0.033 0.031 0.036 - - 0 - 0.00%
2003-03-21 0 0.108 0.108 0.112 0.103 0.103 56,000 5,768 0.1030 0.033 0.033 0.034 0.032 0.032 182,342 0.0316 2.86%
2003-03-20 0 0.105 0.105 0.111 0.101 0.101 800,000 80,800 0.1010 0.032 0.032 0.034 0.031 0.031 2,604,884 0.0310 0.96%
2003-03-19 0 0.104 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-03-18 0 0.104 0.104 - - - 0 0 - 0.032 0.032 - - - 0 - 0.97%
2003-03-17 0 0.103 0.103 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
2003-03-14 0 0.103 0.103 - 0.100 0.100 16,000 1,600 0.1000 0.032 0.032 - 0.031 0.031 52,098 0.0307 3.00%
2003-03-13 0 0.100 0.100 0.120 0.100 0.100 80,000 8,000 0.1000 0.031 0.031 0.037 0.031 0.031 260,488 0.0307 -15.97%
2003-03-12 0 0.119 0.100 0.120 - - 0 0 - 0.037 0.031 0.037 - - 0 - 0.00%
2003-03-11 0 0.119 - 0.119 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2003-03-10 0 0.119 - 0.119 - - 0 0 - 0.037 - 0.037 - - 0 - -0.83%
2003-03-07 0 0.120 0.092 0.120 - - 0 0 - 0.037 0.028 0.037 - - 0 - 0.00%
2003-03-06 0 0.120 - 0.120 0.120 0.120 8,000 960 0.1200 0.037 - 0.037 0.037 0.037 26,049 0.0369 9.09%
2003-03-05 0 0.110 0.101 - 0.095 0.110 120,000 11,520 0.0960 0.034 0.031 - 0.029 0.034 390,733 0.0295 10.00%
2003-03-04 0 0.100 0.100 0.119 0.100 0.101 504,000 50,720 0.1006 0.031 0.031 0.037 0.031 0.031 1,641,077 0.0309 -15.97%
2003-03-03 0 0.119 - 0.119 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2003-02-28 0 0.119 0.100 0.119 - - 0 0 - 0.037 0.031 0.037 - - 0 - -0.83%
2003-02-27 0 0.120 - 0.120 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2003-02-26 0 0.120 0.115 0.120 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
2003-02-25 0 0.120 - 0.120 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2003-02-24 0 0.120 0.115 0.122 0.115 0.120 784,000 92,640 0.1182 0.037 0.035 0.037 0.035 0.037 2,552,786 0.0363 2.56%
2003-02-21 0 0.117 0.117 0.120 0.117 0.117 184,000 21,528 0.1170 0.036 0.036 0.037 0.036 0.036 599,123 0.0359 -0.85%
2003-02-20 0 0.118 0.115 0.121 0.118 0.120 400,000 47,600 0.1190 0.036 0.035 0.037 0.036 0.037 1,302,442 0.0365 0.00%
2003-02-19 0 0.118 0.118 0.126 0.118 0.118 96,000 11,328 0.1180 0.036 0.036 0.039 0.036 0.036 312,586 0.0362 -6.35%
2003-02-18 0 0.126 0.120 0.128 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2003-02-17 0 0.126 - 0.126 0.126 0.126 8,000 1,008 0.1260 0.039 - 0.039 0.039 0.039 26,049 0.0387 0.00%
2003-02-14 0 0.126 0.126 0.128 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.61%
2003-02-13 0 0.124 - 0.126 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2003-02-12 0 0.124 0.115 0.125 0.115 0.124 760,000 91,784 0.1208 0.038 0.035 0.038 0.035 0.038 2,474,640 0.0371 4.20%
2003-02-11 0 0.119 0.119 0.120 0.108 0.115 136,000 15,528 0.1142 0.037 0.037 0.037 0.033 0.035 442,830 0.0351 1.71%
2003-02-10 0 0.117 0.117 0.120 0.110 0.110 120,000 13,200 0.1100 0.036 0.036 0.037 0.034 0.034 390,733 0.0338 1.74%
2003-02-07 0 0.115 0.109 - 0.109 0.115 280,000 30,880 0.1103 0.035 0.033 - 0.033 0.035 911,709 0.0339 4.55%
2003-02-06 0 0.110 0.110 0.115 0.110 0.115 120,000 13,520 0.1127 0.034 0.034 0.035 0.034 0.035 390,733 0.0346 -6.78%
2003-02-05 0 0.118 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-04 0 0.118 - 0.122 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
2003-01-30 0 0.118 - 0.118 - - 0 0 - 0.036 - 0.036 - - 0 - -1.67%
2003-01-29 0 0.120 - 0.120 0.115 0.120 104,000 12,080 0.1162 0.037 - 0.037 0.035 0.037 338,635 0.0357 2.56%
2003-01-28 0 0.117 0.105 0.120 - - 0 0 - 0.036 0.032 0.037 - - 0 - 0.00%
2003-01-27 0 0.117 0.117 0.118 0.116 0.116 184,000 21,488 0.1168 0.036 0.036 0.036 0.036 0.036 599,123 0.0359 4.46%
2003-01-24 0 0.112 0.110 0.120 - - 0 0 - 0.034 0.034 0.037 - - 0 - 0.00%
2003-01-23 0 0.112 0.112 - 0.110 0.112 448,000 49,664 0.1109 0.034 0.034 - 0.034 0.034 1,458,735 0.0340 5.66%
2003-01-22 0 0.106 0.106 - - - 0 0 - 0.033 0.033 - - - 0 - 0.95%
2003-01-21 0 0.105 0.105 - - - 0 0 - 0.032 0.032 - - - 0 - 0.96%
2003-01-20 0 0.104 0.104 - 0.100 0.104 232,000 24,008 0.1035 0.032 0.032 - 0.031 0.032 755,416 0.0318 -0.95%
2003-01-17 0 0.105 0.100 - - - 0 0 - 0.032 0.031 - - - 0 - 0.00%
2003-01-16 0 0.105 0.103 0.110 - - 0 0 - 0.032 0.032 0.034 - - 0 - 0.00%
2003-01-15 0 0.105 0.105 - - - 0 0 - 0.032 0.032 - - - 0 - 3.96%
2003-01-14 0 0.101 0.101 0.110 0.100 0.101 80,000 8,040 0.1005 0.031 0.031 0.034 0.031 0.031 260,488 0.0309 -9.01%
2003-01-13 0 0.111 0.110 - 0.110 0.111 680,000 75,224 0.1106 0.034 0.034 - 0.034 0.034 2,214,151 0.0340 9.90%
2003-01-10 0 0.101 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-09 0 0.101 0.100 - 0.101 0.101 104,000 10,504 0.1010 0.031 0.031 - 0.031 0.031 338,635 0.0310 -2.88%
2003-01-08 0 0.104 0.100 0.112 0.103 0.104 288,000 29,920 0.1039 0.032 0.031 0.034 0.032 0.032 937,758 0.0319 0.00%
2003-01-07 0 0.104 0.100 0.105 0.104 0.105 560,000 58,680 0.1048 0.032 0.031 0.032 0.032 0.032 1,823,419 0.0322 -5.45%
2003-01-06 0 0.110 - 0.110 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2003-01-03 0 0.110 - 0.110 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2003-01-02 0 0.110 - 0.110 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-12-31 0 0.110 - 0.114 0.110 0.111 336,000 37,160 0.1106 0.034 - 0.035 0.034 0.034 1,094,051 0.0340 -4.35%
2002-12-30 0 0.115 - 0.115 - - 0 0 - 0.035 - 0.035 - - 0 - -0.86%
2002-12-27 0 0.116 - 0.116 - - 0 0 - 0.036 - 0.036 - - 0 - -0.85%
2002-12-24 0 0.117 - 0.117 - - 0 0 - 0.036 - 0.036 - - 0 - -0.85%
2002-12-23 0 0.118 - 0.118 - - 0 0 - 0.036 - 0.036 - - 0 - -0.84%
2002-12-20 0 0.119 - 0.119 0.119 0.119 120,000 14,280 0.1190 0.037 - 0.037 0.037 0.037 390,733 0.0365 -0.83%
2002-12-19 0 0.120 - 0.120 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2002-12-18 0 0.120 - 0.120 0.120 0.120 200,000 24,000 0.1200 0.037 - 0.037 0.037 0.037 651,221 0.0369 -7.69%
2002-12-17 0 0.130 - 0.130 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-12-16 0 0.130 - 0.130 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-12-13 0 0.130 - 0.130 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-12-12 0 0.130 - 0.130 - - 0 0 - 0.040 - 0.040 - - 0 - -0.00%
2002-12-11 0 0.135 - 0.135 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-12-10 0 0.135 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-09 0 0.135 - 0.135 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-12-06 0 0.135 0.135 0.140 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2002-12-05 0 0.135 - 0.135 0.135 0.135 192,000 25,920 0.1350 0.040 - 0.040 0.040 0.040 649,217 0.0399 0.00%
2002-12-04 0 0.135 - 0.135 0.135 0.135 848,000 114,480 0.1350 0.040 - 0.040 0.040 0.040 2,867,376 0.0399 0.00%
2002-12-03 0 0.135 - 0.135 0.135 0.135 400,000 54,000 0.1350 0.040 - 0.040 0.040 0.040 1,352,536 0.0399 0.00%
2002-12-02 0 0.135 - 0.138 - - 0 0 - 0.040 - 0.041 - - 0 - 0.00%
2002-11-29 0 0.135 - 0.136 - - 8,000 1,088 0.1360 0.040 - 0.040 - - 27,051 0.0402 0.00%
2002-11-28 0 0.135 - 0.140 - - 0 0 - 0.040 - 0.041 - - 0 - 0.00%
2002-11-27 0 0.135 - 0.142 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
2002-11-26 0 0.135 0.129 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
2002-11-25 0 0.135 - 0.145 - - 0 0 - 0.040 - 0.043 - - 0 - 0.00%
2002-11-22 0 0.135 0.135 0.142 0.135 0.135 280,000 37,800 0.1350 0.040 0.040 0.042 0.040 0.040 946,775 0.0399 -0.74%
2002-11-21 0 0.136 0.131 0.138 0.130 0.136 216,000 28,944 0.1340 0.040 0.039 0.041 0.038 0.040 730,369 0.0396 5.43%
2002-11-20 0 0.129 - 0.129 0.129 0.135 216,000 28,280 0.1309 0.038 - 0.038 0.038 0.040 730,369 0.0387 -7.86%
2002-11-19 0 0.140 0.125 0.140 0.121 0.140 416,000 55,040 0.1323 0.041 0.037 0.041 0.036 0.041 1,406,637 0.0391 16.67%
2002-11-18 0 0.120 - - 0.120 0.120 384,000 46,080 0.1200 0.035 - - 0.035 0.035 1,298,434 0.0355 1.69%
2002-11-15 0 0.118 0.110 0.118 0.115 0.120 640,000 75,488 0.1180 0.035 0.033 0.035 0.034 0.035 2,164,057 0.0349 8.26%
2002-11-14 0 0.109 0.109 0.114 0.106 0.106 40,000 4,240 0.1060 0.032 0.032 0.034 0.031 0.031 135,254 0.0313 -4.39%
2002-11-13 0 0.114 0.107 0.120 - - 0 0 - 0.034 0.032 0.035 - - 0 - 0.00%
2002-11-12 0 0.114 - 0.114 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-11-11 0 0.114 - 0.118 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2002-11-08 0 0.114 - 0.120 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2002-11-07 0 0.114 0.106 0.120 - - 0 0 - 0.034 0.031 0.035 - - 0 - 0.00%
2002-11-06 0 0.114 0.114 0.115 0.107 0.107 200,000 21,400 0.1070 0.034 0.034 0.034 0.032 0.032 676,268 0.0316 0.00%
2002-11-05 0 0.114 0.109 0.122 - - 0 0 - 0.034 0.032 0.036 - - 0 - 0.00%
2002-11-04 0 0.114 0.114 - - - 0 0 - 0.034 0.034 - - - 0 - 5.56%
2002-11-01 0 0.108 0.108 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
2002-10-31 0 0.108 0.108 0.114 0.108 0.108 72,000 7,776 0.1080 0.032 0.032 0.034 0.032 0.032 243,456 0.0319 0.00%
2002-10-30 0 0.108 0.108 - 0.107 0.108 184,000 19,712 0.1071 0.032 0.032 - 0.032 0.032 622,167 0.0317 0.00%
2002-10-29 0 0.108 0.108 0.116 0.108 0.108 64,000 6,912 0.1080 0.032 0.032 0.034 0.032 0.032 216,406 0.0319 0.00%
2002-10-28 0 0.108 0.108 - 0.107 0.107 272,000 29,104 0.1070 0.032 0.032 - 0.032 0.032 919,724 0.0316 0.93%
2002-10-25 0 0.107 0.107 - 0.106 0.108 792,000 85,056 0.1074 0.032 0.032 - 0.031 0.032 2,678,021 0.0318 -2.73%
2002-10-24 0 0.110 0.108 0.119 0.110 0.110 400,000 44,000 0.1100 0.033 0.032 0.035 0.033 0.033 1,352,536 0.0325 -2.65%
2002-10-23 0 0.113 0.109 0.113 0.114 0.114 200,000 22,800 0.1140 0.033 0.032 0.033 0.034 0.034 676,268 0.0337 2.73%
2002-10-22 0 0.110 0.110 - 0.107 0.110 304,000 33,296 0.1095 0.033 0.033 - 0.032 0.033 1,027,927 0.0324 2.80%
2002-10-21 0 0.107 0.107 0.116 0.107 0.107 256,000 27,392 0.1070 0.032 0.032 0.034 0.032 0.032 865,623 0.0316 -0.93%
2002-10-18 0 0.108 0.108 - 0.104 0.104 96,000 9,984 0.1040 0.032 0.032 - 0.031 0.031 324,609 0.0308 -3.57%
2002-10-17 0 0.112 0.106 0.112 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2002-10-16 0 0.112 0.112 0.120 0.112 0.112 240,000 26,880 0.1120 0.033 0.033 0.035 0.033 0.033 811,522 0.0331 -6.67%
2002-10-15 0 0.120 0.120 0.124 0.116 0.116 1,200,000 139,200 0.1160 0.035 0.035 0.037 0.034 0.034 4,057,608 0.0343 3.45%
2002-10-11 0 0.116 0.108 0.122 0.115 0.116 168,000 19,416 0.1156 0.034 0.032 0.036 0.034 0.034 568,065 0.0342 7.41%
2002-10-10 0 0.108 0.108 0.110 0.108 0.108 56,000 6,048 0.1080 0.032 0.032 0.033 0.032 0.032 189,355 0.0319 -6.90%
2002-10-09 0 0.116 0.109 0.116 0.108 0.116 216,000 24,928 0.1154 0.034 0.032 0.034 0.032 0.034 730,369 0.0341 7.41%
2002-10-08 0 0.108 0.108 0.116 0.108 0.116 360,000 41,568 0.1155 0.032 0.032 0.034 0.032 0.034 1,217,282 0.0341 -12.90%
2002-10-07 0 0.124 0.124 0.130 0.120 0.125 376,000 46,600 0.1239 0.037 0.037 0.038 0.035 0.037 1,271,384 0.0367 -6.77%
2002-10-04 0 0.133 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2002-10-03 0 0.133 - 0.133 - - 0 0 - 0.039 - 0.039 - - 0 - -0.75%
2002-10-02 0 0.134 0.134 0.142 - - 0 0 - 0.040 0.040 0.042 - - 0 - 3.88%
2002-09-30 0 0.129 - 0.130 0.129 0.137 208,000 26,896 0.1293 0.038 - 0.038 0.038 0.041 703,319 0.0382 -11.03%
2002-09-27 0 0.145 - 0.145 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-09-26 0 0.145 - 0.145 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-09-25 0 0.145 - 0.145 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-09-24 0 0.145 - 0.145 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-09-23 0 0.145 - 0.145 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-09-20 0 0.145 - 0.150 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2002-09-19 0 0.145 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2002-09-18 0 0.145 - 0.145 - - 0 0 - 0.043 - 0.043 - - 0 - -3.33%
2002-09-17 0 0.150 0.150 0.158 0.150 0.159 328,000 49,776 0.1518 0.044 0.044 0.047 0.044 0.047 1,109,079 0.0449 -5.66%
2002-09-16 0 0.159 - 0.160 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2002-09-13 0 0.159 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-09-12 0 0.159 - 0.167 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
2002-09-11 0 0.159 - 0.165 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
2002-09-10 0 0.159 - 0.159 - - 0 0 - 0.047 - 0.047 - - 0 - -0.63%
2002-09-09 0 0.160 0.160 - - - 0 0 - 0.047 0.047 - - - 0 - 4.58%
2002-09-06 0 0.153 0.159 0.160 - - 0 0 - 0.045 0.047 0.047 - - 0 - 0.00%
2002-09-05 0 0.153 - 0.153 - - 0 0 - 0.045 - 0.045 - - 0 - -0.65%
2002-09-04 0 0.154 - 0.154 0.154 0.154 192,000 29,568 0.1540 0.046 - 0.046 0.046 0.046 649,217 0.0455 0.00%
2002-09-03 0 0.154 - 0.154 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2002-09-02 0 0.154 - 0.154 - - 0 0 - 0.046 - 0.046 - - 0 - -0.65%
2002-08-30 0 0.155 0.143 0.160 0.155 0.155 40,000 6,200 0.1550 0.046 0.042 0.047 0.046 0.046 135,254 0.0458 5.44%
2002-08-29 0 0.147 0.147 - 0.147 0.148 88,000 13,016 0.1479 0.043 0.043 - 0.043 0.044 297,558 0.0437 -5.16%
2002-08-28 0 0.155 0.147 0.155 0.156 0.156 72,000 11,232 0.1560 0.046 0.043 0.046 0.046 0.046 243,456 0.0461 1.97%
2002-08-27 0 0.152 0.151 0.158 0.151 0.152 176,000 26,640 0.1514 0.045 0.045 0.047 0.045 0.045 595,116 0.0448 -5.00%
2002-08-26 0 0.160 0.130 0.171 0.160 0.160 16,000 2,560 0.1600 0.047 0.038 0.051 0.047 0.047 54,101 0.0473 -4.76%
2002-08-23 0 0.168 0.168 0.180 0.168 0.180 1,432,000 248,784 0.1737 0.050 0.050 0.053 0.050 0.053 4,842,079 0.0514 0.00%
2002-08-22 0 0.168 0.168 0.173 0.154 0.161 1,152,000 183,112 0.1590 0.050 0.050 0.051 0.046 0.048 3,895,303 0.0470 9.80%
2002-08-21 0 0.153 0.140 0.160 0.149 0.153 1,048,000 159,952 0.1526 0.045 0.041 0.047 0.044 0.045 3,543,644 0.0451 4.79%
2002-08-20 0 0.146 0.140 0.149 - - 0 0 - 0.043 0.041 0.044 - - 0 - 0.00%
2002-08-19 0 0.146 0.145 0.150 0.144 0.146 488,000 70,736 0.1450 0.043 0.043 0.044 0.043 0.043 1,650,094 0.0429 2.10%
2002-08-16 0 0.143 - 0.143 0.144 0.144 152,000 21,888 0.1440 0.042 - 0.042 0.043 0.043 513,964 0.0426 0.00%
2002-08-15 0 0.143 - 0.144 0.143 0.144 1,184,000 169,640 0.1433 0.042 - 0.043 0.042 0.043 4,003,506 0.0424 3.62%
2002-08-14 0 0.138 - 0.140 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
2002-08-13 0 0.138 0.134 0.142 0.138 0.145 464,000 66,848 0.1441 0.041 0.040 0.042 0.041 0.043 1,568,942 0.0426 -6.12%
2002-08-12 0 0.147 - 0.147 0.147 0.148 448,000 65,984 0.1473 0.043 - 0.043 0.043 0.044 1,514,840 0.0436 0.68%
2002-08-09 0 0.146 0.138 0.146 0.142 0.147 1,240,000 179,736 0.1449 0.043 0.041 0.043 0.042 0.043 4,192,861 0.0429 0.00%
2002-08-08 0 0.146 0.146 0.147 0.145 0.146 448,000 65,040 0.1452 0.043 0.043 0.043 0.043 0.043 1,514,840 0.0429 -2.67%
2002-08-07 0 0.150 0.145 0.150 0.145 0.150 808,000 117,560 0.1455 0.044 0.043 0.044 0.043 0.044 2,732,123 0.0430 5.63%
2002-08-06 0 0.142 0.142 0.145 0.142 0.142 120,000 17,040 0.1420 0.042 0.042 0.043 0.042 0.042 405,761 0.0420 0.00%
2002-08-05 0 0.142 - 0.150 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2002-08-02 0 0.142 0.139 0.148 0.142 0.144 2,200,000 313,704 0.1426 0.042 0.041 0.044 0.042 0.043 7,438,948 0.0422 -6.58%
2002-08-01 0 0.152 0.152 0.153 0.140 0.148 736,000 107,536 0.1461 0.045 0.045 0.045 0.041 0.044 2,488,666 0.0432 -1.94%
2002-07-31 0 0.155 - 0.155 0.155 0.155 120,000 18,600 0.1550 0.046 - 0.046 0.046 0.046 405,761 0.0458 -2.52%
2002-07-30 0 0.159 0.159 0.160 0.153 0.165 976,000 155,304 0.1591 0.047 0.047 0.047 0.045 0.049 3,300,188 0.0471 -1.24%
2002-07-29 0 0.161 0.154 0.164 0.130 0.168 2,776,000 402,688 0.1451 0.048 0.046 0.049 0.038 0.050 9,386,599 0.0429 30.89%
2002-07-26 0 0.123 0.114 0.123 0.100 0.150 4,128,000 487,408 0.1181 0.036 0.034 0.036 0.030 0.044 13,958,171 0.0349 -20.65%
2002-07-25 0 0.155 0.155 0.161 0.153 0.156 328,000 50,960 0.1554 0.046 0.046 0.048 0.045 0.046 1,109,079 0.0459 -3.73%
2002-07-24 0 0.161 - 0.163 0.161 0.162 840,000 135,784 0.1616 0.048 - 0.048 0.048 0.048 2,840,325 0.0478 -0.62%
2002-07-23 0 0.162 - 0.170 0.162 0.162 240,000 38,880 0.1620 0.048 - 0.050 0.048 0.048 811,522 0.0479 1.25%
2002-07-22 0 0.160 0.152 0.160 0.150 0.169 416,000 65,744 0.1580 0.047 0.045 0.047 0.044 0.050 1,406,637 0.0467 -8.05%
2002-07-19 0 0.174 0.174 0.175 0.174 0.175 120,000 20,920 0.1743 0.051 0.051 0.052 0.051 0.052 405,761 0.0516 -8.42%
2002-07-18 0 0.190 0.182 - 0.170 0.190 1,104,000 191,712 0.1737 0.056 0.054 - 0.050 0.056 3,732,999 0.0514 8.57%
2002-07-17 0 0.175 0.173 0.175 0.165 0.183 1,896,000 322,872 0.1703 0.052 0.051 0.052 0.049 0.054 6,411,020 0.0504 -7.89%
2002-07-16 0 0.190 0.188 0.202 0.190 0.193 624,000 119,112 0.1909 0.056 0.056 0.060 0.056 0.057 2,109,956 0.0565 -5.47%
2002-07-15 0 0.201 0.200 0.208 0.194 0.201 96,000 19,184 0.1998 0.059 0.059 0.062 0.057 0.059 324,609 0.0591 0.00%
2002-07-12 0 0.201 0.200 0.208 - - 0 0 - 0.059 0.059 0.062 - - 0 - 0.00%
2002-07-11 0 0.201 0.201 0.209 0.200 0.208 1,120,000 226,856 0.2026 0.059 0.059 0.062 0.059 0.062 3,787,101 0.0599 -4.29%
2002-07-10 0 0.210 0.206 0.210 0.202 0.210 392,000 80,840 0.2062 0.062 0.061 0.062 0.060 0.062 1,325,485 0.0610 0.00%
2002-07-09 0 0.210 0.204 0.215 0.210 0.218 832,000 177,016 0.2128 0.062 0.060 0.064 0.062 0.064 2,813,275 0.0629 0.48%
2002-07-08 0 0.209 0.209 0.210 0.201 0.210 264,000 54,232 0.2054 0.062 0.062 0.062 0.059 0.062 892,674 0.0608 -5.43%
2002-07-05 0 0.221 0.213 0.229 0.221 0.221 16,000 3,536 0.2210 0.065 0.063 0.068 0.065 0.065 54,101 0.0654 -5.96%
2002-07-04 0 0.235 - 0.235 0.235 0.237 528,000 124,544 0.2359 0.069 - 0.069 0.069 0.070 1,785,347 0.0698 1.29%
2002-07-03 0 0.232 0.239 0.240 0.232 0.232 40,000 9,280 0.2320 0.069 0.071 0.071 0.069 0.069 135,254 0.0686 -2.93%
2002-07-02 0 0.239 - 0.244 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
2002-06-28 0 0.239 - 0.240 0.232 0.239 32,000 7,528 0.2353 0.071 - 0.071 0.069 0.071 108,203 0.0696 3.02%
2002-06-27 0 0.232 0.238 - 0.224 0.232 216,000 49,136 0.2275 0.069 0.070 - 0.066 0.069 730,369 0.0673 0.87%
2002-06-26 0 0.230 0.230 0.237 0.230 0.240 440,000 104,768 0.2381 0.068 0.068 0.070 0.068 0.071 1,487,790 0.0704 -2.54%
2002-06-25 0 0.236 0.234 0.238 0.234 0.240 1,736,000 411,320 0.2369 0.070 0.069 0.070 0.069 0.071 5,870,006 0.0701 -1.67%
2002-06-24 0 0.240 0.238 0.241 0.225 0.240 2,496,000 575,928 0.2307 0.071 0.070 0.071 0.067 0.071 8,439,824 0.0682 7.14%
2002-06-21 0 0.224 0.220 0.224 0.212 0.224 848,000 184,800 0.2179 0.066 0.065 0.066 0.063 0.066 2,867,376 0.0644 1.82%
2002-06-20 0 0.220 0.215 0.220 0.198 0.220 840,000 171,712 0.2044 0.065 0.064 0.065 0.059 0.065 2,840,325 0.0605 5.26%
2002-06-19 0 0.209 0.208 0.210 0.206 0.227 3,096,000 665,984 0.2151 0.062 0.062 0.062 0.061 0.067 10,468,628 0.0636 -7.93%
2002-06-18 0 0.227 0.219 0.227 0.218 0.233 2,832,000 649,384 0.2293 0.067 0.065 0.067 0.064 0.069 9,575,954 0.0678 -2.16%
2002-06-17 0 0.232 0.232 0.233 0.231 0.236 1,312,000 305,496 0.2328 0.069 0.069 0.069 0.068 0.070 4,436,318 0.0689 -3.33%
2002-06-14 0 0.240 0.239 0.240 0.239 0.241 1,232,000 295,704 0.2400 0.071 0.071 0.071 0.071 0.071 4,165,811 0.0710 -2.83%
2002-06-13 0 0.247 0.247 0.248 0.242 0.245 232,000 56,432 0.2432 0.073 0.073 0.073 0.072 0.072 784,471 0.0719 2.07%
2002-06-12 0 0.242 0.240 0.255 0.239 0.250 1,504,000 367,568 0.2444 0.072 0.071 0.075 0.071 0.074 5,085,535 0.0723 -3.20%
2002-06-11 0 0.250 0.250 0.255 0.249 0.255 1,256,000 315,248 0.2510 0.074 0.074 0.075 0.074 0.075 4,246,963 0.0742 -1.96%
2002-06-10 0 0.255 0.255 0.260 0.255 0.260 616,000 158,880 0.2579 0.075 0.075 0.077 0.075 0.077 2,082,905 0.0763 -1.92%
2002-06-07 0 0.260 0.255 0.260 0.250 0.275 6,720,000 1,772,120 0.2637 0.077 0.075 0.077 0.074 0.081 22,722,603 0.0780 5.26%
2002-06-06 0 0.247 0.246 0.250 0.244 0.250 672,000 166,520 0.2478 0.073 0.073 0.074 0.072 0.074 2,272,260 0.0733 -0.40%
2002-06-05 0 0.248 0.248 0.249 0.245 0.246 1,144,000 280,632 0.2453 0.073 0.073 0.074 0.072 0.073 3,868,253 0.0725 0.81%
2002-06-04 0 0.246 0.245 0.246 0.232 0.246 1,272,000 308,920 0.2429 0.073 0.072 0.073 0.069 0.073 4,301,064 0.0718 0.41%
2002-06-03 0 0.245 0.245 0.246 0.241 0.250 2,400,000 594,352 0.2476 0.072 0.072 0.073 0.071 0.074 8,115,215 0.0732 -2.00%
2002-05-31 0 0.250 0.249 0.250 0.249 0.260 3,680,000 923,824 0.2510 0.074 0.074 0.074 0.074 0.077 12,443,330 0.0742 -5.66%
2002-05-30 0 0.265 0.260 0.265 0.248 0.270 7,008,000 1,800,976 0.2570 0.078 0.077 0.078 0.073 0.080 23,696,429 0.0760 -1.85%
2002-05-29 0 0.270 0.270 0.275 0.270 0.295 9,920,000 2,834,880 0.2858 0.080 0.080 0.081 0.080 0.087 33,542,891 0.0845 -5.26%
2002-05-28 0 0.285 0.285 0.290 0.285 0.305 28,296,000 8,332,680 0.2945 0.084 0.084 0.086 0.084 0.090 95,678,391 0.0871 1.79%
2002-05-27 0 0.280 0.275 0.280 0.260 0.290 14,984,000 4,177,560 0.2788 0.083 0.081 0.083 0.077 0.086 50,665,995 0.0825 3.70%
2002-05-24 0 0.270 0.265 0.270 0.260 0.280 9,760,000 2,645,400 0.2710 0.080 0.078 0.080 0.077 0.083 33,001,876 0.0802 1.89%
2002-05-23 0 0.265 0.265 0.270 0.240 0.270 8,064,000 2,070,712 0.2568 0.078 0.078 0.080 0.071 0.080 27,267,124 0.0759 9.50%
2002-05-22 0 0.242 0.242 0.245 0.239 0.242 1,704,000 409,288 0.2402 0.072 0.072 0.072 0.071 0.072 5,761,803 0.0710 -1.63%
2002-05-21 0 0.246 0.240 0.246 0.240 0.246 1,976,000 474,656 0.2402 0.073 0.071 0.073 0.071 0.073 6,681,527 0.0710 0.41%
2002-05-17 0 0.245 0.245 0.247 0.235 0.249 7,816,000 1,905,712 0.2438 0.072 0.072 0.073 0.069 0.074 26,428,552 0.0721 2.08%
2002-05-16 0 0.240 0.240 0.243 0.236 0.245 8,256,000 1,982,040 0.2401 0.071 0.071 0.072 0.070 0.072 27,916,341 0.0710 -1.64%
2002-05-15 0 0.244 0.244 0.246 0.234 0.249 8,200,000 1,999,880 0.2439 0.072 0.072 0.073 0.069 0.074 27,726,986 0.0721 -0.81%
2002-05-14 0 0.246 0.245 0.249 0.244 0.265 6,024,000 1,480,864 0.2458 0.073 0.072 0.074 0.072 0.078 20,369,191 0.0727 0.00%
2002-05-13 0 0.246 0.246 0.249 0.229 0.250 17,176,000 4,135,912 0.2408 0.073 0.073 0.074 0.068 0.074 58,077,892 0.0712 -0.40%
2002-05-10 0 0.247 0.247 0.249 0.240 0.280 26,296,000 6,744,408 0.2565 0.073 0.073 0.074 0.071 0.083 88,915,711 0.0759 -11.79%
2002-05-09 0 0.280 0.275 0.280 0.275 0.320 136,196,000 40,721,820 0.2990 0.083 0.081 0.083 0.081 0.095 460,524,953 0.0884

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top