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
2026-01-21 0 8.140 8.120 8.140 7.850 8.140 2,491,370 19,962,740 8.0128 8.140 8.120 8.140 7.850 8.140 2,491,370 8.0128 2.78%
2026-01-20 0 7.920 7.920 7.930 7.900 8.240 3,102,370 24,701,745 7.9622 7.920 7.920 7.930 7.900 8.240 3,102,370 7.9622 -2.10%
2026-01-19 0 8.090 8.040 8.090 8.010 8.270 3,550,046 28,645,343 8.0690 8.090 8.040 8.090 8.010 8.270 3,550,046 8.0690 -2.18%
2026-01-16 0 8.270 8.240 8.270 8.210 8.490 3,432,000 28,432,200 8.2844 8.270 8.240 8.270 8.210 8.490 3,432,000 8.2844 -1.08%
2026-01-15 0 8.360 8.360 8.370 8.240 8.480 4,204,414 35,139,545 8.3578 8.360 8.360 8.370 8.240 8.480 4,204,414 8.3578 -2.22%
2026-01-14 0 8.550 8.550 8.560 8.360 8.720 10,512,039 90,015,573 8.5631 8.550 8.550 8.560 8.360 8.720 10,512,039 8.5631 2.15%
2026-01-13 0 8.370 8.340 8.370 8.280 8.840 7,430,065 63,146,245 8.4987 8.370 8.340 8.370 8.280 8.840 7,430,065 8.4987 -1.65%
2026-01-12 0 8.510 8.510 8.520 8.100 8.550 9,708,000 81,287,060 8.3732 8.510 8.510 8.520 8.100 8.550 9,708,000 8.3732 5.19%
2026-01-09 0 8.090 8.060 8.090 7.960 8.150 3,148,000 25,371,899 8.0597 8.090 8.060 8.090 7.960 8.150 3,148,000 8.0597 1.13%
2026-01-08 0 8.000 7.970 8.000 7.910 8.100 2,151,896 17,147,948 7.9688 8.000 7.970 8.000 7.910 8.100 2,151,896 7.9688 -0.99%
2026-01-07 0 8.080 8.050 8.080 7.930 8.160 2,544,046 20,374,705 8.0088 8.080 8.050 8.080 7.930 8.160 2,544,046 8.0088 -0.62%
2026-01-06 0 8.130 8.120 8.130 7.980 8.260 6,006,020 48,521,600 8.0788 8.130 8.120 8.130 7.980 8.260 6,006,020 8.0788 -0.25%
2026-01-05 0 8.150 8.090 8.150 7.970 8.310 5,118,370 41,614,208 8.1304 8.150 8.090 8.150 7.970 8.310 5,118,370 8.1304 0.74%
2026-01-02 0 8.090 8.080 8.090 7.970 8.180 906,000 7,338,568 8.1000 8.090 8.080 8.090 7.970 8.180 906,000 8.1000 3.72%
2025-12-31 0 7.800 7.800 7.830 7.770 8.100 1,932,000 15,144,876 7.8390 7.800 7.800 7.830 7.770 8.100 1,932,000 7.8390 -2.38%
2025-12-30 0 7.990 7.940 7.990 7.880 8.010 2,948,017 23,423,796 7.9456 7.990 7.940 7.990 7.880 8.010 2,948,017 7.9456 1.14%
2025-12-29 0 7.900 7.900 7.910 7.860 8.120 3,534,016 28,322,207 8.0142 7.900 7.900 7.910 7.860 8.120 3,534,016 8.0142 -1.25%
2025-12-24 0 8.000 8.000 8.010 7.960 8.070 838,411 6,719,303 8.0143 8.000 8.000 8.010 7.960 8.070 838,411 8.0143 -0.25%
2025-12-23 0 8.020 7.990 8.020 7.920 8.050 2,050,000 16,396,590 7.9983 8.020 7.990 8.020 7.920 8.050 2,050,000 7.9983 1.13%
2025-12-22 0 7.930 7.930 7.950 7.820 7.990 2,120,018 16,818,962 7.9334 7.930 7.930 7.950 7.820 7.990 2,120,018 7.9334 1.41%
2025-12-19 0 7.820 7.810 7.820 7.560 7.860 2,854,000 22,170,950 7.7684 7.820 7.810 7.820 7.560 7.860 2,854,000 7.7684 2.36%
2025-12-18 0 7.640 7.630 7.640 7.540 7.650 2,065,623 15,701,549 7.6014 7.640 7.630 7.640 7.540 7.650 2,065,623 7.6014 -0.52%
2025-12-17 0 7.680 7.670 7.680 7.520 7.720 2,334,025 17,812,956 7.6319 7.680 7.670 7.680 7.520 7.720 2,334,025 7.6319 0.26%
2025-12-16 0 7.660 7.650 7.670 7.540 7.760 2,513,965 19,181,374 7.6299 7.660 7.650 7.670 7.540 7.760 2,513,965 7.6299 -1.79%
2025-12-15 0 7.800 7.790 7.800 7.730 7.900 1,828,000 14,268,928 7.8058 7.800 7.790 7.800 7.730 7.900 1,828,000 7.8058 -1.52%
2025-12-12 0 7.920 7.920 7.930 7.740 7.920 2,931,935 23,068,518 7.8680 7.920 7.920 7.930 7.740 7.920 2,931,935 7.8680 2.72%
2025-12-11 0 7.710 7.710 7.720 7.700 7.930 1,972,000 15,281,240 7.7491 7.710 7.710 7.720 7.700 7.930 1,972,000 7.7491 -1.53%
2025-12-10 0 7.830 7.830 7.840 7.750 7.910 3,650,056 28,529,534 7.8162 7.830 7.830 7.840 7.750 7.910 3,650,056 7.8162 -1.14%
2025-12-09 0 7.920 7.910 7.920 7.870 7.990 6,742,884 53,343,700 7.9111 7.920 7.910 7.920 7.870 7.990 6,742,884 7.9111 0.00%
2025-12-08 0 7.920 7.910 7.920 7.850 8.120 7,767,277 61,692,119 7.9426 7.920 7.910 7.920 7.850 8.120 7,767,277 7.9426 -1.98%
2025-12-05 0 8.080 8.070 8.080 7.820 8.420 32,769,388 261,700,988 7.9861 8.080 8.070 8.080 7.820 8.420 32,769,388 7.9861 -5.39%
2025-12-04 0 8.540 8.530 8.540 8.160 8.560 5,322,000 44,963,758 8.4487 8.540 8.530 8.540 8.160 8.560 5,322,000 8.4487 4.66%
2025-12-03 0 8.160 8.160 8.170 8.040 8.290 7,167,097 58,379,546 8.1455 8.160 8.160 8.170 8.040 8.290 7,167,097 8.1455 -2.63%
2025-12-02 0 8.380 8.330 8.380 8.230 8.430 7,033,343 58,634,929 8.3367 8.380 8.330 8.380 8.230 8.430 7,033,343 8.3367 0.60%
2025-12-01 0 8.330 8.320 8.330 8.300 8.420 2,488,637 20,764,951 8.3439 8.330 8.320 8.330 8.300 8.420 2,488,637 8.3439 0.24%
2025-11-28 0 8.310 8.300 8.310 8.270 8.350 1,970,064 16,353,227 8.3009 8.310 8.300 8.310 8.270 8.350 1,970,064 8.3009 -0.36%
2025-11-27 0 8.340 8.330 8.340 8.300 8.480 2,344,069 19,602,610 8.3626 8.340 8.330 8.340 8.300 8.480 2,344,069 8.3626 -0.83%
2025-11-26 0 8.410 8.400 8.410 8.380 8.620 14,528,120 118,171,606 8.1340 8.410 8.400 8.410 8.380 8.620 14,528,120 8.1340 -1.64%
2025-11-25 0 8.550 8.520 8.550 8.350 8.560 5,249,224 44,386,657 8.4559 8.550 8.520 8.550 8.350 8.560 5,249,224 8.4559 2.76%
2025-11-24 0 8.320 8.310 8.320 8.010 8.330 9,012,426 74,295,958 8.2437 8.320 8.310 8.320 8.010 8.330 9,012,426 8.2437 3.48%
2025-11-21 0 8.040 8.040 8.050 7.980 8.410 7,519,490 60,834,146 8.0902 8.040 8.040 8.050 7.980 8.410 7,519,490 8.0902 -5.52%
2025-11-20 0 8.510 8.460 8.510 8.420 8.780 6,092,566 52,263,325 8.5782 8.510 8.460 8.510 8.420 8.780 6,092,566 8.5782 -0.70%
2025-11-19 0 8.570 8.550 8.570 8.440 8.680 4,983,211 42,507,132 8.5301 8.570 8.550 8.570 8.440 8.680 4,983,211 8.5301 -0.58%
2025-11-18 0 8.620 8.610 8.620 8.550 8.760 4,416,000 38,055,428 8.6176 8.620 8.610 8.620 8.550 8.760 4,416,000 8.6176 -1.60%
2025-11-17 0 8.760 8.710 8.760 8.650 8.760 2,398,712 20,906,095 8.7156 8.760 8.710 8.760 8.650 8.760 2,398,712 8.7156 0.57%
2025-11-14 0 8.710 8.690 8.710 8.670 9.030 5,509,584 48,227,476 8.7534 8.710 8.690 8.710 8.670 9.030 5,509,584 8.7534 -4.18%
2025-11-13 0 9.090 9.080 9.090 8.890 9.130 4,082,600 36,816,560 9.0179 9.090 9.080 9.090 8.890 9.130 4,082,600 9.0179 1.22%
2025-11-12 0 8.980 8.970 8.980 8.930 9.150 5,510,269 49,731,730 9.0253 8.980 8.970 8.980 8.930 9.150 5,510,269 9.0253 -0.99%
2025-11-11 0 9.070 9.040 9.070 8.930 9.100 4,046,037 36,550,692 9.0337 9.070 9.040 9.070 8.930 9.100 4,046,037 9.0337 1.00%
2025-11-10 0 8.980 8.980 8.990 8.880 9.030 3,411,935 30,550,246 8.9539 8.980 8.980 8.990 8.880 9.030 3,411,935 8.9539 0.56%
2025-11-07 0 8.930 8.920 8.930 8.910 9.120 3,735,288 33,630,005 9.0033 8.930 8.920 8.930 8.910 9.120 3,735,288 9.0033 -2.83%
2025-11-06 0 9.190 9.190 9.200 8.920 9.230 3,060,000 27,791,856 9.0823 9.190 9.190 9.200 8.920 9.230 3,060,000 9.0823 3.37%
2025-11-05 0 8.890 8.890 8.900 8.840 9.190 7,494,216 67,076,823 8.9505 8.890 8.890 8.900 8.840 9.190 7,494,216 8.9505 -4.10%
2025-11-04 0 9.270 9.260 9.270 9.250 9.610 6,650,151 62,530,641 9.4029 9.270 9.260 9.270 9.250 9.610 6,650,151 9.4029 -4.24%
2025-11-03 0 9.680 9.650 9.680 9.510 9.730 4,407,077 42,440,462 9.6301 9.680 9.650 9.680 9.510 9.730 4,407,077 9.6301 0.41%
2025-10-31 0 9.640 9.630 9.640 9.620 10.06 13,988,000 133,200,755 9.5225 9.640 9.630 9.640 9.620 10.06 13,988,000 9.5225 -3.02%
2025-10-30 0 9.940 9.930 9.940 9.840 10.45 8,992,178 89,663,116 9.9712 9.940 9.930 9.940 9.840 10.45 8,992,178 9.9712 -3.12%
2025-10-28 0 10.26 10.22 10.26 10.04 10.40 3,203,284 32,927,475 10.279 10.26 10.22 10.26 10.04 10.40 3,203,284 10.279 -0.68%
2025-10-27 0 10.33 10.33 10.34 10.06 10.34 4,572,000 46,771,000 10.230 10.33 10.33 10.34 10.06 10.34 4,572,000 10.230 2.99%
2025-10-24 0 10.03 9.970 10.03 9.490 10.10 12,408,212 122,954,225 9.9091 10.03 9.970 10.03 9.490 10.10 12,408,212 9.9091 6.48%
2025-10-23 0 9.420 9.390 9.420 9.070 9.470 5,149,225 47,786,207 9.2803 9.420 9.390 9.420 9.070 9.470 5,149,225 9.2803 1.29%
2025-10-22 0 9.300 9.290 9.300 9.160 9.340 3,688,180 34,210,703 9.2758 9.300 9.290 9.300 9.160 9.340 3,688,180 9.2758 -0.64%
2025-10-21 0 9.360 9.320 9.360 9.100 9.530 8,437,306 79,327,506 9.4020 9.360 9.320 9.360 9.100 9.530 8,437,306 9.4020 2.41%
2025-10-20 0 9.140 9.120 9.150 8.970 9.170 9,686,900 87,938,908 9.0781 9.140 9.120 9.150 8.970 9.170 9,686,900 9.0781 3.28%
2025-10-17 0 8.850 8.850 8.860 8.780 9.430 10,061,584 90,290,290 8.9738 8.850 8.850 8.860 8.780 9.430 10,061,584 8.9738 -5.75%
2025-10-16 0 9.390 9.390 9.400 9.330 9.600 6,652,112 62,802,620 9.4410 9.390 9.390 9.400 9.330 9.600 6,652,112 9.4410 -1.47%
2025-10-15 0 9.530 9.500 9.530 9.310 9.540 4,336,112 40,993,631 9.4540 9.530 9.500 9.530 9.310 9.540 4,336,112 9.4540 2.47%
2025-10-14 0 9.300 9.290 9.300 9.260 9.880 5,514,000 52,253,944 9.4766 9.300 9.290 9.300 9.260 9.880 5,514,000 9.4766 -3.63%
2025-10-13 0 9.650 9.610 9.650 9.150 9.650 12,098,112 113,768,267 9.4038 9.650 9.610 9.650 9.150 9.650 12,098,112 9.4038 -1.83%
2025-10-10 0 9.830 9.820 9.830 9.780 10.08 7,880,000 78,008,180 9.8995 9.830 9.820 9.830 9.780 10.08 7,880,000 9.8995 -3.44%
2025-10-09 0 10.18 10.18 10.19 10.13 10.57 13,393,112 138,543,960 10.344 10.18 10.18 10.19 10.13 10.57 13,393,112 10.344 1.19%
2025-10-08 0 10.06 10.05 10.06 9.760 10.14 2,202,000 21,953,936 9.9700 10.06 10.05 10.06 9.760 10.14 2,202,000 9.9700 0.70%
2025-10-06 0 9.990 9.980 9.990 9.860 10.45 4,260,000 42,577,046 9.9946 9.990 9.980 9.990 9.860 10.45 4,260,000 9.9946 -4.49%
2025-10-03 0 10.46 10.41 10.46 10.25 10.59 2,748,112 28,533,489 10.383 10.46 10.41 10.46 10.25 10.59 2,748,112 10.383 -0.38%
2025-10-02 0 10.50 10.48 10.50 10.26 10.65 6,104,000 64,070,400 10.496 10.50 10.48 10.50 10.26 10.65 6,104,000 10.496 -2.33%
2025-09-30 0 10.75 10.73 10.75 9.970 10.90 30,662,400 324,794,710 10.593 10.75 10.73 10.75 9.970 10.90 30,662,400 10.593 9.03%
2025-09-29 0 9.860 9.850 9.860 9.650 9.960 10,106,532 99,192,387 9.8147 9.860 9.850 9.860 9.650 9.960 10,106,532 9.8147 1.34%
2025-09-26 0 9.730 9.720 9.730 9.700 10.46 16,082,300 159,724,593 9.9317 9.730 9.720 9.730 9.700 10.46 16,082,300 9.9317 -6.98%
2025-09-25 0 10.46 10.45 10.46 10.35 10.78 11,879,584 125,474,212 10.562 10.46 10.45 10.46 10.35 10.78 11,879,584 10.562 0.38%
2025-09-24 0 10.42 10.40 10.42 10.02 10.46 8,215,056 84,399,015 10.274 10.42 10.40 10.42 10.02 10.46 8,215,056 10.274 1.46%
2025-09-23 0 10.27 10.26 10.27 10.01 10.78 12,492,112 128,172,571 10.260 10.27 10.26 10.27 10.01 10.78 12,492,112 10.260 -3.66%
2025-09-22 0 10.66 10.66 10.67 10.20 10.95 13,646,529 144,913,463 10.619 10.66 10.66 10.67 10.20 10.95 13,646,529 10.619 5.54%
2025-09-19 0 10.10 10.10 10.11 10.05 10.36 8,162,302 83,118,187 10.183 10.10 10.10 10.11 10.05 10.36 8,162,302 10.183 -1.66%
2025-09-18 0 10.27 10.25 10.27 10.07 10.72 14,953,012 155,223,400 10.381 10.27 10.25 10.27 10.07 10.72 14,953,012 10.381 -0.96%
2025-09-17 0 10.37 10.36 10.37 9.810 10.42 14,999,600 151,495,776 10.100 10.37 10.36 10.37 9.810 10.42 14,999,600 10.100 4.54%
2025-09-16 0 9.920 9.910 9.920 9.750 10.11 8,429,579 83,398,957 9.8936 9.920 9.910 9.920 9.750 10.11 8,429,579 9.8936 -1.00%
2025-09-15 0 10.02 10.00 10.02 9.980 10.38 8,544,000 86,055,460 10.072 10.02 10.00 10.02 9.980 10.38 8,544,000 10.072 -3.47%
2025-09-12 0 10.38 10.38 10.39 10.30 10.80 13,342,000 140,073,376 10.499 10.38 10.38 10.39 10.30 10.80 13,342,000 10.499 -1.42%
2025-09-11 0 10.53 10.52 10.53 10.00 10.68 23,709,256 246,798,098 10.409 10.53 10.52 10.53 10.00 10.68 23,709,256 10.409 3.54%
2025-09-10 0 10.17 10.15 10.17 10.14 10.54 16,797,785 173,482,492 10.328 10.17 10.15 10.17 10.14 10.54 16,797,785 10.328 1.80%
2025-09-09 0 9.990 9.980 9.990 9.830 10.30 7,925,044 79,570,137 10.040 9.990 9.980 9.990 9.830 10.30 7,925,044 10.040 -0.79%
2025-09-08 0 10.07 10.05 10.07 9.950 10.22 7,200,116 72,252,088 10.035 10.07 10.05 10.07 9.950 10.22 7,200,116 10.035 -1.27%
2025-09-05 0 10.20 10.19 10.20 9.890 10.22 8,131,400 82,435,288 10.138 10.20 10.19 10.20 9.890 10.22 8,131,400 10.138 2.41%
2025-09-04 0 9.960 9.950 9.960 9.820 10.32 9,438,240 94,298,748 9.9911 9.960 9.950 9.960 9.820 10.32 9,438,240 9.9911 -2.45%
2025-09-03 0 10.21 10.18 10.21 10.08 10.31 6,660,000 67,975,086 10.206 10.21 10.18 10.21 10.08 10.31 6,660,000 10.206 1.59%
2025-09-02 0 10.05 10.04 10.05 9.930 10.57 19,326,000 195,513,470 10.117 10.05 10.04 10.05 9.930 10.57 19,326,000 10.117 -3.83%
2025-09-01 0 10.45 10.44 10.45 10.41 11.50 23,640,000 254,627,370 10.771 10.45 10.44 10.45 10.41 11.50 23,640,000 10.771 -4.22%
2025-08-29 0 10.91 10.91 10.95 10.86 11.15 11,926,000 131,035,000 10.987 10.91 10.91 10.95 10.86 11.15 11,926,000 10.987 0.46%
2025-08-28 0 10.86 10.85 10.86 10.58 10.91 12,862,116 138,270,768 10.750 10.86 10.85 10.86 10.58 10.91 12,862,116 10.750 1.31%
2025-08-27 0 10.72 10.70 10.72 10.63 11.20 17,440,000 189,448,264 10.863 10.72 10.70 10.72 10.63 11.20 17,440,000 10.863 -2.28%
2025-08-26 0 10.97 10.97 10.98 10.85 11.51 16,950,800 187,053,550 11.035 10.97 10.97 10.98 10.85 11.51 16,950,800 11.035 -2.49%
2025-08-25 0 11.25 11.25 11.26 10.95 11.80 22,286,733 250,270,511 11.230 11.25 11.25 11.26 10.95 11.80 22,286,733 11.230 -2.26%
2025-08-22 0 11.51 11.50 11.52 10.78 11.80 28,262,000 320,315,344 11.334 11.51 11.50 11.52 10.78 11.80 28,262,000 11.334 0.35%
2025-08-21 0 11.47 11.47 11.48 11.28 12.22 23,593,060 274,269,834 11.625 11.47 11.47 11.48 11.28 12.22 23,593,060 11.625 0.44%
2025-08-20 0 11.42 11.40 11.42 10.92 11.58 18,621,000 208,421,420 11.193 11.42 11.40 11.42 10.92 11.58 18,621,000 11.193 -1.47%
2025-08-19 0 11.59 11.57 11.59 11.38 12.00 15,548,000 180,242,440 11.593 11.59 11.57 11.59 11.38 12.00 15,548,000 11.593 -1.36%
2025-08-18 0 11.75 11.73 11.75 10.52 11.95 40,303,090 451,811,440 11.210 11.75 11.73 11.75 10.52 11.95 40,303,090 11.210 4.91%
2025-08-15 0 11.20 11.18 11.20 10.73 11.24 11,194,000 123,290,902 11.014 11.20 11.18 11.20 10.73 11.24 11,194,000 11.014 2.66%
2025-08-14 0 10.91 10.90 10.91 10.69 11.26 24,502,635 268,814,520 10.971 10.91 10.90 10.91 10.69 11.26 24,502,635 10.971 0.00%
2025-08-13 0 10.91 10.90 10.91 10.13 10.96 25,965,010 279,231,299 10.754 10.91 10.90 10.91 10.13 10.96 25,965,010 10.754 7.49%
2025-08-12 0 10.15 10.15 10.16 9.650 10.28 25,516,828 255,177,042 10.000 10.15 10.15 10.16 9.650 10.28 25,516,828 10.000 -0.88%
2025-08-11 0 10.24 10.23 10.24 9.610 10.32 29,254,400 293,744,510 10.041 10.24 10.23 10.24 9.610 10.32 29,254,400 10.041 7.00%
2025-08-08 0 9.570 9.570 9.580 9.320 9.670 13,084,842 124,724,719 9.5320 9.570 9.570 9.580 9.320 9.670 13,084,842 9.5320 1.06%
2025-08-07 0 9.470 9.460 9.470 9.230 9.570 11,656,000 110,100,220 9.4458 9.470 9.460 9.470 9.230 9.570 11,656,000 9.4458 1.39%
2025-08-06 0 9.340 9.310 9.340 9.070 9.370 10,628,593 98,098,633 9.2297 9.340 9.310 9.340 9.070 9.370 10,628,593 9.2297 0.11%
2025-08-05 0 9.330 9.330 9.340 8.880 9.380 20,331,688 186,515,216 9.1736 9.330 9.330 9.340 8.880 9.380 20,331,688 9.1736 5.66%
2025-08-04 0 8.830 8.830 8.840 8.650 8.930 7,188,000 63,198,040 8.7922 8.830 8.830 8.840 8.650 8.930 7,188,000 8.7922 -0.11%
2025-08-01 0 8.840 8.830 8.840 8.790 9.200 10,180,000 91,244,770 8.9631 8.840 8.830 8.840 8.790 9.200 10,180,000 8.9631 -3.07%
2025-07-31 0 9.120 9.120 9.130 8.940 9.390 22,088,828 202,752,302 9.1790 9.120 9.120 9.130 8.940 9.390 22,088,828 9.1790 1.11%
2025-07-30 0 9.020 9.000 9.020 8.830 9.170 11,618,000 104,371,580 8.9836 9.020 9.000 9.020 8.830 9.170 11,618,000 8.9836 -0.66%
2025-07-29 0 9.080 9.080 9.090 8.750 9.220 21,068,400 189,671,700 9.0027 9.080 9.080 9.090 8.750 9.220 21,068,400 9.0027 2.60%
2025-07-28 0 8.850 8.850 8.860 8.830 9.150 9,736,000 87,014,190 8.9374 8.850 8.850 8.860 8.830 9.150 9,736,000 8.9374 -1.99%
2025-07-25 0 9.030 9.010 9.030 8.820 9.120 9,352,000 83,806,236 8.9613 9.030 9.010 9.030 8.820 9.120 9,352,000 8.9613 0.78%
2025-07-24 0 8.960 8.950 8.960 8.810 8.980 10,757,000 95,882,850 8.9135 8.960 8.950 8.960 8.810 8.980 10,757,000 8.9135 0.79%
2025-07-23 0 8.890 8.880 8.890 8.690 9.000 20,756,000 183,311,650 8.8317 8.890 8.880 8.890 8.690 9.000 20,756,000 8.8317 -1.22%
2025-07-22 0 9.000 9.000 9.010 8.970 9.610 22,922,415 209,939,471 9.1587 9.000 9.000 9.010 8.970 9.610 22,922,415 9.1587 -6.64%
2025-07-21 0 9.640 9.630 9.640 8.940 9.790 49,419,000 466,997,971 9.4498 9.640 9.630 9.640 8.940 9.790 49,419,000 9.4498 5.82%
2025-07-18 0 9.110 9.100 9.110 8.990 9.420 31,979,000 292,973,080 9.1614 9.110 9.100 9.110 8.990 9.420 31,979,000 9.1614 -0.33%
2025-07-17 0 9.140 9.140 9.150 9.130 9.460 29,988,402 278,030,912 9.2713 9.140 9.140 9.150 9.130 9.460 29,988,402 9.2713 -0.33%
2025-07-16 0 9.170 9.160 9.170 9.080 9.900 52,058,300 485,045,814 9.3174 9.170 9.160 9.170 9.080 9.900 52,058,300 9.3174 -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 9.850 9.850 9.860 8.680 10.10 124,925,340 9.4212 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 8.870 8.860 8.870 8.080 11.30 111,436,457 9.3495 6.23%
2025-07-11 0 8.350 8.340 8.350 7.450 8.560 29,953,400 243,306,422 8.1228 8.350 8.340 8.350 7.450 8.560 29,953,400 8.1228 10.16%
2025-07-10 0 7.580 7.580 7.590 7.400 7.600 4,980,553 37,308,407 7.4908 7.580 7.580 7.590 7.400 7.600 4,980,553 7.4908 0.80%
2025-07-09 0 7.520 7.510 7.520 7.450 7.800 7,212,000 54,420,110 7.5458 7.520 7.510 7.520 7.450 7.800 7,212,000 7.5458 -3.22%
2025-07-08 0 7.770 7.730 7.770 7.620 7.830 7,055,172 54,568,450 7.7345 7.770 7.730 7.770 7.620 7.830 7,055,172 7.7345 0.78%
2025-07-07 0 7.710 7.700 7.720 7.380 7.870 9,250,000 68,522,860 7.4079 7.710 7.700 7.720 7.380 7.870 9,250,000 7.4079 -0.77%
2025-07-04 0 7.770 7.760 7.770 7.630 7.890 10,254,000 79,688,290 7.7714 7.770 7.760 7.770 7.630 7.890 10,254,000 7.7714 -0.13%
2025-07-03 0 7.780 7.750 7.780 7.710 7.900 4,671,184 36,411,923 7.7950 7.780 7.750 7.780 7.710 7.900 4,671,184 7.7950 -0.26%
2025-07-02 0 7.800 7.780 7.800 7.570 7.800 5,119,414 39,339,748 7.6844 7.800 7.780 7.800 7.570 7.800 5,119,414 7.6844 0.39%
2025-06-30 0 7.770 7.770 7.790 7.760 8.040 5,118,000 40,298,900 7.8740 7.770 7.770 7.790 7.760 8.040 5,118,000 7.8740 -0.89%
2025-06-27 0 7.840 7.830 7.840 7.720 7.920 4,996,000 39,048,560 7.8160 7.840 7.830 7.840 7.720 7.920 4,996,000 7.8160 -1.01%
2025-06-26 0 7.920 7.890 7.920 7.590 8.100 13,282,000 104,917,204 7.8992 7.920 7.890 7.920 7.590 8.100 13,282,000 7.8992 2.19%
2025-06-25 0 7.750 7.720 7.750 7.520 7.770 7,536,600 57,932,741 7.6869 7.750 7.720 7.750 7.520 7.770 7,536,600 7.6869 2.65%
2025-06-24 0 7.550 7.530 7.550 7.250 7.770 15,948,000 120,406,900 7.5500 7.550 7.530 7.550 7.250 7.770 15,948,000 7.5500 4.14%
2025-06-23 0 7.250 7.240 7.250 6.820 7.300 11,818,000 83,899,940 7.0993 7.250 7.240 7.250 6.820 7.300 11,818,000 7.0993 1.26%
2025-06-20 0 7.160 7.140 7.160 7.030 7.250 7,226,000 51,580,250 7.1381 7.160 7.140 7.160 7.030 7.250 7,226,000 7.1381 0.99%
2025-06-19 0 7.090 7.080 7.090 7.060 7.560 7,044,000 50,761,960 7.2064 7.090 7.080 7.090 7.060 7.560 7,044,000 7.2064 -4.83%
2025-06-18 0 7.450 7.440 7.450 7.310 7.820 12,262,200 92,023,726 7.5047 7.450 7.440 7.450 7.310 7.820 12,262,200 7.5047 -1.97%
2025-06-17 0 7.600 7.590 7.600 7.170 7.730 16,538,000 123,587,010 7.4729 7.600 7.590 7.600 7.170 7.730 16,538,000 7.4729 6.00%
2025-06-16 0 7.170 7.170 7.180 6.730 7.200 13,668,000 96,241,480 7.0414 7.170 7.170 7.180 6.730 7.200 13,668,000 7.0414 5.75%
2025-06-13 0 6.780 6.780 6.790 6.750 7.120 8,196,000 56,289,170 6.8679 6.780 6.780 6.790 6.750 7.120 8,196,000 6.8679 -3.56%
2025-06-12 0 7.030 7.020 7.030 6.580 7.240 16,584,000 115,758,250 6.9801 7.030 7.020 7.030 6.580 7.240 16,584,000 6.9801 4.77%
2025-06-11 0 6.710 6.700 6.710 6.460 6.790 11,026,000 72,810,560 6.6035 6.710 6.700 6.710 6.460 6.790 11,026,000 6.6035 2.91%
2025-06-10 0 6.520 6.510 6.520 6.210 6.530 10,250,200 65,401,447 6.3805 6.520 6.510 6.520 6.210 6.530 10,250,200 6.3805 2.68%
2025-06-09 0 6.350 6.340 6.350 6.250 6.420 6,274,000 39,597,410 6.3114 6.350 6.340 6.350 6.250 6.420 6,274,000 6.3114 0.47%
2025-06-06 0 6.320 6.300 6.320 6.200 6.380 5,735,000 36,025,455 6.2817 6.320 6.300 6.320 6.200 6.380 5,735,000 6.2817 0.16%
2025-06-05 0 6.310 6.290 6.310 6.140 6.380 13,712,000 85,879,536 6.2631 6.310 6.290 6.310 6.140 6.380 13,712,000 6.2631 1.61%
2025-06-04 0 6.210 6.210 6.220 6.160 6.320 5,744,000 35,634,604 6.2038 6.210 6.210 6.220 6.160 6.320 5,744,000 6.2038 -0.16%
2025-06-03 0 6.220 6.210 6.220 6.190 6.320 3,434,000 21,431,404 6.2409 6.220 6.210 6.220 6.190 6.320 3,434,000 6.2409 -2.05%
2025-06-02 0 6.350 6.330 6.350 6.100 6.350 1,624,000 10,073,266 6.2028 6.350 6.330 6.350 6.100 6.350 1,624,000 6.2028 1.60%
2025-05-30 0 6.250 6.230 6.250 6.210 6.370 4,436,000 27,704,422 6.2454 6.250 6.230 6.250 6.210 6.370 4,436,000 6.2454 -1.88%
2025-05-29 0 6.370 6.370 6.390 6.320 6.560 9,570,000 61,383,596 6.4142 6.370 6.370 6.390 6.320 6.560 9,570,000 6.4142 1.06%
2025-05-28 0 6.560 6.540 6.560 6.490 6.730 4,750,000 31,289,108 6.5872 6.303 6.284 6.303 6.236 6.466 4,943,678 6.3291 -1.06%
2025-05-27 0 6.630 6.630 6.640 6.520 6.700 5,614,000 37,222,085 6.6302 6.370 6.370 6.380 6.265 6.438 5,842,907 6.3705 1.07%
2025-05-26 0 6.560 6.550 6.560 6.500 6.630 2,912,000 19,083,538 6.5534 6.303 6.293 6.303 6.245 6.370 3,030,735 6.2967 -0.61%
2025-05-23 0 6.600 6.600 6.620 6.530 6.680 4,316,000 28,527,060 6.6096 6.341 6.341 6.361 6.274 6.418 4,491,982 6.3507 -0.75%
2025-05-22 0 6.650 6.630 6.650 6.570 6.730 4,278,000 28,451,740 6.6507 6.389 6.370 6.389 6.313 6.466 4,452,432 6.3902 -0.60%
2025-05-21 0 6.690 6.670 6.690 6.580 6.750 5,727,991 38,066,879 6.6458 6.428 6.409 6.428 6.322 6.486 5,961,545 6.3854 0.15%
2025-05-20 0 6.680 6.670 6.690 6.640 6.880 7,478,000 50,507,970 6.7542 6.418 6.409 6.428 6.380 6.610 7,782,910 6.4896 -0.45%
2025-05-19 0 6.710 6.680 6.710 6.580 6.770 4,224,000 28,112,660 6.6555 6.447 6.418 6.447 6.322 6.505 4,396,230 6.3947 -1.03%
2025-05-16 0 6.780 6.770 6.780 6.730 6.890 5,558,000 37,901,656 6.8193 6.514 6.505 6.514 6.466 6.620 5,784,623 6.5521 -0.88%
2025-05-15 0 6.840 6.820 6.840 6.720 6.960 8,884,000 60,774,020 6.8408 6.572 6.553 6.572 6.457 6.687 9,246,238 6.5728 2.09%
2025-05-14 0 6.700 6.680 6.700 6.560 6.880 8,722,000 58,356,780 6.6908 6.438 6.418 6.438 6.303 6.610 9,077,633 6.4286 2.92%
2025-05-13 0 6.510 6.500 6.510 6.470 6.660 5,942,000 38,849,504 6.5381 6.255 6.245 6.255 6.217 6.399 6,184,281 6.2820 -1.21%
2025-05-12 0 6.590 6.580 6.590 6.360 6.600 9,742,000 63,159,340 6.4832 6.332 6.322 6.332 6.111 6.341 10,139,223 6.2292 3.13%
2025-05-09 0 6.390 6.380 6.390 6.170 6.390 10,974,000 65,996,060 6.0139 6.140 6.130 6.140 5.928 6.140 11,421,456 5.7783 0.47%
2025-05-08 0 6.360 6.340 6.360 6.260 6.500 15,048,000 92,916,419 6.1747 6.111 6.092 6.111 6.015 6.245 15,661,571 5.9328 2.42%
2025-05-07 0 6.210 6.210 6.220 6.200 6.660 10,910,000 69,229,580 6.3455 5.967 5.967 5.976 5.957 6.399 11,354,847 6.0969 -4.02%
2025-05-06 0 6.470 6.460 6.470 6.250 6.500 13,912,000 88,901,320 6.3903 6.217 6.207 6.217 6.005 6.245 14,479,251 6.1399 1.25%
2025-05-02 0 6.390 6.370 6.390 5.880 6.400 4,626,000 29,008,684 6.2708 6.140 6.120 6.140 5.650 6.149 4,814,622 6.0251 7.39%
2025-04-30 0 5.950 5.940 5.950 5.810 6.070 8,744,000 52,209,900 5.9709 5.717 5.707 5.717 5.582 5.832 9,100,530 5.7370 1.71%
2025-04-29 0 5.850 5.840 5.850 5.820 5.960 4,576,000 26,942,006 5.8877 5.621 5.611 5.621 5.592 5.727 4,762,583 5.6570 -0.68%
2025-04-28 0 5.890 5.880 5.890 5.810 5.970 8,318,000 48,888,388 5.8774 5.659 5.650 5.659 5.582 5.736 8,657,160 5.6472 -0.67%
2025-04-25 0 5.930 5.900 5.930 5.890 6.050 11,503,936 68,607,951 5.9639 5.698 5.669 5.698 5.659 5.813 11,973,000 5.7302 1.89%
2025-04-24 0 5.820 5.810 5.820 5.690 5.870 7,356,000 42,514,748 5.7796 5.592 5.582 5.592 5.467 5.640 7,655,935 5.5532 0.00%
2025-04-23 0 5.820 5.820 5.830 5.710 5.910 23,698,115 138,017,136 5.8240 5.592 5.592 5.602 5.486 5.678 24,664,387 5.5958 5.24%
2025-04-22 0 5.530 5.520 5.530 5.270 5.530 8,464,000 45,801,607 5.4113 5.313 5.304 5.313 5.064 5.313 8,809,113 5.1993 3.36%
2025-04-17 0 5.350 5.340 5.350 5.300 5.450 6,632,161 35,499,789 5.3527 5.140 5.131 5.140 5.092 5.236 6,902,582 5.1430 -0.37%
2025-04-16 0 5.370 5.360 5.370 5.330 5.690 8,944,000 48,565,888 5.4300 5.160 5.150 5.160 5.121 5.467 9,308,685 5.2173 -4.79%
2025-04-15 0 5.640 5.630 5.640 5.450 5.700 9,608,000 53,698,028 5.5889 5.419 5.409 5.419 5.236 5.477 9,999,759 5.3699 0.71%
2025-04-14 0 5.600 5.580 5.600 5.460 5.640 14,142,000 78,803,618 5.5723 5.381 5.361 5.381 5.246 5.419 14,718,629 5.3540 5.26%
2025-04-11 0 5.320 5.320 5.330 5.100 5.400 12,868,000 67,990,516 5.2837 5.112 5.112 5.121 4.900 5.188 13,392,683 5.0767 2.11%
2025-04-10 0 5.210 5.210 5.220 5.190 5.580 23,312,000 124,984,440 5.3614 5.006 5.006 5.015 4.987 5.361 24,262,529 5.1513 2.16%
2025-04-09 0 5.100 5.100 5.120 4.700 5.140 25,890,600 128,039,316 4.9454 4.900 4.900 4.919 4.516 4.939 26,946,269 4.7517 2.82%
2025-04-08 0 4.960 4.960 4.970 4.810 5.080 43,487,403 210,118,418 4.8317 4.766 4.766 4.775 4.622 4.881 45,260,569 4.6424 8.06%
2025-04-07 0 4.590 4.580 4.590 4.570 5.660 40,031,300 199,648,635 4.9873 4.410 4.401 4.410 4.391 5.438 41,663,546 4.7919 -25.37%
2025-04-03 0 6.150 6.150 6.160 6.040 6.480 31,064,000 192,404,670 6.1938 5.909 5.909 5.919 5.803 6.226 32,330,611 5.9512 -7.38%
2025-04-02 0 6.640 6.620 6.640 6.460 6.800 21,688,000 144,238,276 6.6506 6.380 6.361 6.380 6.207 6.534 22,572,312 6.3901 1.84%
2025-04-01 0 6.520 6.510 6.520 6.480 6.750 14,597,324 95,882,833 6.5685 6.265 6.255 6.265 6.226 6.486 15,192,519 6.3112 -2.10%
2025-03-31 0 6.660 6.650 6.660 6.350 6.720 18,508,000 120,798,836 6.5268 6.399 6.389 6.399 6.101 6.457 19,262,650 6.2711 1.83%
2025-03-28 0 6.540 6.530 6.540 6.470 6.750 16,412,000 107,930,439 6.5763 6.284 6.274 6.284 6.217 6.486 17,081,187 6.3187 -1.65%
2025-03-27 0 6.650 6.650 6.660 6.560 6.980 26,497,862 177,363,626 6.6935 6.389 6.389 6.399 6.303 6.707 27,578,292 6.4313 -1.92%
2025-03-26 0 6.780 6.770 6.780 6.630 7.070 28,578,000 195,349,150 6.8356 6.514 6.505 6.514 6.370 6.793 29,743,246 6.5678 -0.29%
2025-03-25 0 6.800 6.800 6.810 6.670 7.150 45,154,000 308,478,740 6.8317 6.534 6.534 6.543 6.409 6.870 46,995,120 6.5641 -2.44%
2025-03-24 0 6.970 6.960 6.970 6.210 7.330 125,242,000 875,140,840 6.9876 6.697 6.687 6.697 5.967 7.043 130,348,647 6.7138 14.64%
2025-03-21 0 6.080 6.070 6.080 5.770 6.400 35,052,000 213,196,830 6.0823 5.842 5.832 5.842 5.544 6.149 36,481,218 5.8440 0.33%
2025-03-20 0 6.060 6.060 6.070 6.040 6.390 11,674,000 71,886,760 6.1579 5.823 5.823 5.832 5.803 6.140 12,149,998 5.9166 -3.66%
2025-03-19 0 6.290 6.280 6.290 6.100 6.340 12,279,600 76,612,616 6.2390 6.044 6.034 6.044 5.861 6.092 12,780,291 5.9946 1.94%
2025-03-18 0 6.170 6.160 6.170 6.030 6.230 12,712,800 78,030,028 6.1379 5.928 5.919 5.928 5.794 5.986 13,231,155 5.8974 4.22%
2025-03-17 0 5.920 5.910 5.930 5.880 6.040 10,564,000 62,579,620 5.9239 5.688 5.678 5.698 5.650 5.803 10,994,739 5.6918 -1.99%
2025-03-14 0 6.040 6.030 6.040 5.820 6.090 10,142,001 60,542,325 5.9695 5.803 5.794 5.803 5.592 5.851 10,555,533 5.7356 1.34%
2025-03-13 0 5.960 5.960 5.970 5.840 6.220 14,338,000 85,356,640 5.9532 5.727 5.727 5.736 5.611 5.976 14,922,621 5.7199 -2.45%
2025-03-12 0 6.110 6.100 6.110 6.040 6.350 14,084,000 86,734,756 6.1584 5.871 5.861 5.871 5.803 6.101 14,658,264 5.9171 -2.71%
2025-03-11 0 6.280 6.280 6.290 6.050 6.310 14,296,200 88,463,017 6.1879 6.034 6.034 6.044 5.813 6.063 14,879,117 5.9454 -0.63%
2025-03-10 0 6.320 6.310 6.320 6.230 6.620 16,124,000 103,027,596 6.3897 6.072 6.063 6.072 5.986 6.361 16,781,444 6.1394 -1.40%
2025-03-07 0 6.410 6.370 6.410 6.310 6.680 22,833,433 147,868,205 6.4760 6.159 6.120 6.159 6.063 6.418 23,764,449 6.2222 -2.88%
2025-03-06 0 6.600 6.580 6.600 6.480 6.910 40,100,000 266,124,140 6.6365 6.341 6.322 6.341 6.226 6.639 41,735,047 6.3765 6.45%
2025-03-05 0 6.200 6.200 6.210 5.800 6.260 35,082,000 213,274,878 6.0793 5.957 5.957 5.967 5.573 6.015 36,512,442 5.8412 7.27%
2025-03-04 0 5.780 5.780 5.800 5.540 5.890 16,850,000 95,983,902 5.6964 5.554 5.554 5.573 5.323 5.659 17,537,046 5.4732 -1.20%
2025-03-03 0 5.850 5.840 5.850 5.800 6.190 19,570,000 116,926,796 5.9748 5.621 5.611 5.621 5.573 5.947 20,367,952 5.7407 -0.68%
2025-02-28 0 5.890 5.890 5.900 5.790 6.370 23,219,393 139,326,993 6.0005 5.659 5.659 5.669 5.563 6.120 24,166,146 5.7654 -7.10%
2025-02-27 0 6.340 6.330 6.340 6.220 7.070 39,283,003 257,864,790 6.5643 6.092 6.082 6.092 5.976 6.793 40,884,737 6.3071 -7.31%
2025-02-26 0 6.840 6.840 6.850 6.680 7.670 57,895,400 407,367,327 7.0363 6.572 6.572 6.582 6.418 7.370 60,256,041 6.7606 -5.39%
2025-02-25 0 7.230 7.230 7.250 6.830 7.860 37,868,100 276,958,920 7.3138 6.947 6.947 6.966 6.562 7.552 39,412,143 7.0272 -2.43%
2025-02-24 0 7.410 7.410 7.420 7.320 8.550 90,919,780 711,297,277 7.8234 7.120 7.120 7.129 7.033 8.215 94,626,964 7.5169 -10.83%
2025-02-21 0 8.310 8.300 8.310 6.380 8.310 64,480,400 473,928,368 7.3500 7.984 7.975 7.984 6.130 7.984 67,109,539 7.0620 40.37%
2025-02-20 0 5.920 5.910 5.920 5.800 6.160 13,852,000 83,158,180 6.0033 5.688 5.678 5.688 5.573 5.919 14,416,805 5.7681 1.20%
2025-02-19 0 5.850 5.850 5.870 5.780 6.100 6,982,000 40,884,300 5.8557 5.621 5.621 5.640 5.554 5.861 7,266,686 5.6263 -2.01%
2025-02-18 0 5.970 5.930 5.970 5.710 6.180 8,706,000 51,655,980 5.9334 5.736 5.698 5.736 5.486 5.938 9,060,980 5.7009 1.19%
2025-02-17 0 5.900 5.900 5.910 5.790 6.700 24,616,000 151,374,471 6.1494 5.669 5.669 5.678 5.563 6.438 25,619,699 5.9085 -4.07%
2025-02-14 0 6.150 6.150 6.160 5.330 6.150 15,680,000 92,825,880 5.9200 5.909 5.909 5.919 5.121 5.909 16,319,340 5.6881 15.60%
2025-02-13 0 5.320 5.320 5.340 5.310 5.610 6,400,000 35,127,620 5.4887 5.112 5.112 5.131 5.102 5.390 6,660,955 5.2737 -2.39%
2025-02-12 0 5.450 5.430 5.450 5.120 5.550 8,798,687 47,378,545 5.3847 5.236 5.217 5.236 4.919 5.333 9,157,447 5.1738 5.83%
2025-02-11 0 5.150 5.130 5.160 5.130 5.370 2,305,000 11,982,508 5.1985 4.948 4.929 4.958 4.929 5.160 2,398,985 4.9948 -3.01%
2025-02-10 0 5.310 5.270 5.320 5.130 5.420 4,268,000 22,516,682 5.2757 5.102 5.064 5.112 4.929 5.208 4,442,024 5.0690 5.36%
2025-02-07 0 5.040 5.030 5.060 5.000 5.140 2,280,145 11,543,686 5.0627 4.843 4.833 4.862 4.804 4.939 2,373,116 4.8644 -0.59%
2025-02-06 0 5.070 5.060 5.070 4.860 5.140 2,776,000 14,023,020 5.0515 4.871 4.862 4.871 4.670 4.939 2,889,189 4.8536 2.84%
2025-02-05 0 4.930 4.900 4.930 4.820 4.980 1,286,000 6,305,360 4.9031 4.737 4.708 4.737 4.631 4.785 1,338,436 4.7110 0.61%
2025-02-04 0 4.900 4.890 4.900 4.880 4.980 1,224,000 6,043,740 4.9377 4.708 4.698 4.708 4.689 4.785 1,273,908 4.7443 -0.41%
2025-02-03 0 4.920 4.900 4.920 4.690 4.950 1,868,000 9,139,498 4.8927 4.727 4.708 4.727 4.506 4.756 1,944,166 4.7010 4.24%
2025-01-28 0 4.720 4.710 4.760 4.700 4.780 800,000 3,790,060 4.7376 4.535 4.525 4.574 4.516 4.593 832,619 4.5520 -2.07%
2025-01-27 0 4.820 4.810 4.830 4.810 4.990 1,403,200 6,908,102 4.9231 4.631 4.622 4.641 4.622 4.795 1,460,414 4.7302 -1.63%
2025-01-24 0 4.900 4.900 4.920 4.840 4.940 1,521,200 7,451,756 4.8986 4.708 4.708 4.727 4.650 4.746 1,583,226 4.7067 0.41%
2025-01-23 0 4.880 4.840 4.880 4.820 4.930 1,334,400 6,506,612 4.8761 4.689 4.650 4.689 4.631 4.737 1,388,809 4.6850 1.24%
2025-01-22 0 4.820 4.760 4.820 4.770 4.940 1,472,000 7,077,660 4.8082 4.631 4.574 4.631 4.583 4.746 1,532,020 4.6198 -0.62%
2025-01-21 0 4.850 4.810 4.850 4.740 4.850 1,758,000 8,448,600 4.8058 4.660 4.622 4.660 4.554 4.660 1,829,681 4.6175 2.11%
2025-01-20 0 4.750 4.720 4.750 4.700 4.820 1,268,000 6,012,520 4.7417 4.564 4.535 4.564 4.516 4.631 1,319,702 4.5560 -0.21%
2025-01-17 0 4.760 4.750 4.810 4.700 4.840 1,586,000 7,578,300 4.7782 4.574 4.564 4.622 4.516 4.650 1,650,668 4.5911 -0.21%
2025-01-16 0 4.770 4.760 4.770 4.700 4.810 1,914,000 9,081,540 4.7448 4.583 4.574 4.583 4.516 4.622 1,992,042 4.5589 1.27%
2025-01-15 0 4.710 4.710 4.760 4.680 4.750 1,164,000 5,490,540 4.7170 4.525 4.525 4.574 4.497 4.564 1,211,461 4.5322 -1.05%
2025-01-14 0 4.760 4.760 4.770 4.700 4.810 1,643,100 7,822,873 4.7610 4.574 4.574 4.583 4.516 4.622 1,710,096 4.5745 1.06%
2025-01-13 0 4.710 4.710 4.720 4.560 4.880 1,817,258 8,430,730 4.6393 4.525 4.525 4.535 4.381 4.689 1,891,355 4.4575 0.21%
2025-01-10 0 4.700 4.660 4.710 4.660 4.900 890,689 4,222,673 4.7409 4.516 4.477 4.525 4.477 4.708 927,006 4.5552 -2.08%
2025-01-09 0 4.800 4.780 4.800 4.780 4.860 1,236,000 5,957,480 4.8200 4.612 4.593 4.612 4.593 4.670 1,286,397 4.6311 -0.83%
2025-01-08 0 4.840 4.800 4.840 4.790 4.910 1,188,000 5,746,470 4.8371 4.650 4.612 4.650 4.602 4.718 1,236,440 4.6476 -1.22%
2025-01-07 0 4.900 4.900 4.910 4.860 5.010 1,314,000 6,474,640 4.9274 4.708 4.708 4.718 4.670 4.814 1,367,577 4.7344 -1.80%
2025-01-06 0 4.990 4.940 4.990 4.920 5.010 1,274,000 6,325,856 4.9654 4.795 4.746 4.795 4.727 4.814 1,325,946 4.7708 0.81%
2025-01-03 0 4.950 4.950 4.970 4.920 5.100 1,750,000 8,748,480 4.9991 4.756 4.756 4.775 4.727 4.900 1,821,355 4.8033 -1.98%
2025-01-02 0 5.050 5.050 5.060 5.030 5.200 1,718,000 8,750,880 5.0936 4.852 4.852 4.862 4.833 4.996 1,788,050 4.8941 -2.88%
2024-12-31 0 5.200 5.170 5.200 5.110 5.200 1,232,000 6,354,320 5.1577 4.996 4.967 4.996 4.910 4.996 1,282,234 4.9557 0.97%
2024-12-30 0 5.150 5.150 5.160 5.140 5.320 2,350,000 12,302,260 5.2350 4.948 4.948 4.958 4.939 5.112 2,445,819 5.0299 -1.72%
2024-12-27 0 5.240 5.240 5.270 5.240 5.310 1,520,000 8,018,640 5.2754 5.035 5.035 5.064 5.035 5.102 1,581,977 5.0687 -2.06%
2024-12-24 0 5.350 5.310 5.350 5.200 5.350 863,200 4,566,816 5.2906 5.140 5.102 5.140 4.996 5.140 898,396 5.0833 2.69%
2024-12-23 0 5.210 5.190 5.210 5.190 5.300 1,550,000 8,108,000 5.2310 5.006 4.987 5.006 4.987 5.092 1,613,200 5.0260 0.19%
2024-12-20 0 5.200 5.190 5.200 5.150 5.230 3,307,000 17,176,370 5.1939 4.996 4.987 4.996 4.948 5.025 3,441,840 4.9905 0.00%
2024-12-19 0 5.200 5.160 5.200 5.140 5.220 1,740,400 9,008,342 5.1760 4.996 4.958 4.996 4.939 5.015 1,811,363 4.9732 0.00%
2024-12-18 0 5.200 5.200 5.210 5.150 5.250 1,518,000 7,893,340 5.1998 4.996 4.996 5.006 4.948 5.044 1,579,895 4.9961 0.00%
2024-12-17 0 5.200 5.170 5.200 5.170 5.520 1,836,000 9,601,580 5.2296 4.996 4.967 4.996 4.967 5.304 1,910,861 5.0247 -2.80%
2024-12-16 0 5.350 5.350 5.360 5.320 5.410 1,577,400 8,446,008 5.3544 5.140 5.140 5.150 5.112 5.198 1,641,717 5.1446 -0.19%
2024-12-13 0 5.360 5.350 5.360 5.310 5.440 1,909,901 10,284,734 5.3850 5.150 5.140 5.150 5.102 5.227 1,987,776 5.1740 -0.19%
2024-12-12 0 5.370 5.330 5.370 5.310 5.500 1,940,000 10,445,180 5.3841 5.160 5.121 5.160 5.102 5.285 2,019,102 5.1732 -2.19%
2024-12-11 0 5.490 5.440 5.500 5.400 5.490 2,475,200 13,480,388 5.4462 5.275 5.227 5.285 5.188 5.275 2,576,124 5.2328 1.67%
2024-12-10 0 5.400 5.400 5.420 5.360 5.590 1,504,000 8,179,910 5.4388 5.188 5.188 5.208 5.150 5.371 1,565,324 5.2257 -3.40%
2024-12-09 0 5.590 5.580 5.600 5.310 5.630 2,461,050 13,517,681 5.4926 5.371 5.361 5.381 5.102 5.409 2,561,397 5.2775 4.10%
2024-12-06 0 5.370 5.370 5.380 5.270 5.470 2,298,000 12,350,440 5.3744 5.160 5.160 5.169 5.064 5.256 2,391,699 5.1639 0.94%
2024-12-05 0 5.320 5.300 5.320 5.050 5.320 5,940,539 31,088,993 5.2334 5.112 5.092 5.112 4.852 5.112 6,182,760 5.0283 3.50%
2024-12-04 0 5.140 5.110 5.140 5.080 5.160 817,444 4,179,979 5.1135 4.939 4.910 4.939 4.881 4.958 850,775 4.9131 0.59%
2024-12-03 0 5.110 5.100 5.110 5.000 5.160 1,403,112 7,150,102 5.0959 4.910 4.900 4.910 4.804 4.958 1,460,323 4.8962 1.19%
2024-12-02 0 5.050 5.020 5.060 5.000 5.070 834,000 4,210,420 5.0485 4.852 4.823 4.862 4.804 4.871 868,006 4.8507 0.00%
2024-11-29 0 5.050 5.050 5.060 5.000 5.120 1,166,000 5,877,580 5.0408 4.852 4.852 4.862 4.804 4.919 1,213,543 4.8433 -0.20%
2024-11-28 0 5.060 5.060 5.070 5.040 5.110 1,418,000 7,186,460 5.0680 4.862 4.862 4.871 4.843 4.910 1,475,818 4.8695 -0.39%
2024-11-27 0 5.080 5.060 5.080 4.890 5.110 1,778,634 8,896,809 5.0020 4.881 4.862 4.881 4.698 4.910 1,851,156 4.8061 3.67%
2024-11-26 0 4.900 4.850 4.900 4.860 5.030 2,108,860 10,355,640 4.9105 4.708 4.660 4.708 4.670 4.833 2,194,847 4.7182 -3.16%
2024-11-25 0 5.060 5.060 5.080 5.000 5.090 1,884,299 9,466,834 5.0241 4.862 4.862 4.881 4.804 4.891 1,961,130 4.8272 1.20%
2024-11-22 0 5.000 5.000 5.020 5.000 5.130 1,606,000 8,127,220 5.0605 4.804 4.804 4.823 4.804 4.929 1,671,483 4.8623 -0.40%
2024-11-21 0 5.020 5.010 5.020 4.930 5.040 1,421,000 7,072,319 4.9770 4.823 4.814 4.823 4.737 4.843 1,478,940 4.7820 -0.40%
2024-11-20 0 5.040 5.030 5.040 5.000 5.050 1,752,000 8,803,880 5.0250 4.843 4.833 4.843 4.804 4.852 1,823,436 4.8282 0.80%
2024-11-19 0 5.000 4.960 5.000 4.820 5.000 1,881,000 9,222,495 4.9030 4.804 4.766 4.804 4.631 4.804 1,957,696 4.7109 1.42%
2024-11-18 0 4.930 4.900 4.930 4.870 4.980 1,746,000 8,583,100 4.9159 4.737 4.708 4.737 4.679 4.785 1,817,192 4.7233 0.20%
2024-11-15 0 4.920 4.900 4.920 4.830 5.000 2,802,000 13,718,018 4.8958 4.727 4.708 4.727 4.641 4.804 2,916,249 4.7040 1.03%
2024-11-14 0 4.870 4.860 4.870 4.800 4.950 2,924,113 14,235,014 4.8681 4.679 4.670 4.679 4.612 4.756 3,043,341 4.6774 0.00%
2024-11-13 0 4.870 4.850 4.870 4.690 4.990 3,460,000 16,733,000 4.8361 4.679 4.660 4.679 4.506 4.795 3,601,079 4.6467 -0.81%
2024-11-12 0 4.910 4.880 4.910 4.680 5.060 12,277,060 60,463,388 4.9249 4.718 4.689 4.718 4.497 4.862 12,777,648 4.7320 5.36%
2024-11-11 0 4.660 4.630 4.660 4.560 4.660 2,008,000 9,253,360 4.6082 4.477 4.449 4.477 4.381 4.477 2,089,875 4.4277 1.53%
2024-11-08 0 4.590 4.580 4.590 4.590 4.720 1,678,161 7,782,570 4.6376 4.410 4.401 4.410 4.410 4.535 1,746,587 4.4559 -1.50%
2024-11-07 0 4.660 4.660 4.680 4.600 4.680 2,550,000 11,799,600 4.6273 4.477 4.477 4.497 4.420 4.497 2,653,974 4.4460 -0.21%
2024-11-06 0 4.670 4.640 4.670 4.640 4.720 3,324,000 15,533,060 4.6730 4.487 4.458 4.487 4.458 4.535 3,459,534 4.4899 0.43%
2024-11-05 0 4.650 4.620 4.650 4.560 4.710 2,652,000 12,332,670 4.6503 4.468 4.439 4.468 4.381 4.525 2,760,133 4.4681 2.20%
2024-11-04 0 4.550 4.540 4.570 4.520 4.600 1,794,000 8,170,638 4.5544 4.372 4.362 4.391 4.343 4.420 1,867,149 4.3760 0.44%
2024-11-01 0 4.530 4.500 4.530 4.460 4.560 1,396,000 6,306,440 4.5175 4.353 4.324 4.353 4.285 4.381 1,452,921 4.3405 0.67%
2024-10-31 0 4.500 4.470 4.510 4.460 4.620 826,000 3,706,760 4.4876 4.324 4.295 4.333 4.285 4.439 859,680 4.3118 0.00%
2024-10-30 0 4.500 4.490 4.500 4.450 4.550 3,760,000 16,907,724 4.4967 4.324 4.314 4.324 4.276 4.372 3,913,311 4.3206 -0.22%
2024-10-29 0 4.510 4.510 4.540 4.430 4.550 1,962,000 8,838,950 4.5051 4.333 4.333 4.362 4.256 4.372 2,041,999 4.3286 1.12%
2024-10-28 0 4.460 4.420 4.460 4.390 4.470 1,348,000 5,993,452 4.4462 4.285 4.247 4.285 4.218 4.295 1,402,964 4.2720 0.45%
2024-10-25 0 4.440 4.390 4.440 4.390 4.500 1,970,800 8,739,216 4.4343 4.266 4.218 4.266 4.218 4.324 2,051,158 4.2606 1.83%
2024-10-24 0 4.360 4.350 4.390 4.340 4.600 2,182,000 9,608,460 4.4035 4.189 4.180 4.218 4.170 4.420 2,270,969 4.2310 -3.75%
2024-10-23 0 4.530 4.500 4.530 4.450 4.550 1,722,000 7,760,540 4.5067 4.353 4.324 4.353 4.276 4.372 1,792,213 4.3301 1.12%
2024-10-22 0 4.480 4.480 4.500 4.430 4.530 1,036,000 4,641,860 4.4806 4.304 4.304 4.324 4.256 4.353 1,078,242 4.3050 -0.22%
2024-10-21 0 4.490 4.470 4.490 4.460 4.580 2,170,000 9,761,810 4.4985 4.314 4.295 4.314 4.285 4.401 2,258,480 4.3223 -1.54%
2024-10-18 0 4.560 4.520 4.560 4.430 4.580 1,516,000 6,804,976 4.4888 4.381 4.343 4.381 4.256 4.401 1,577,814 4.3129 2.24%
2024-10-17 0 4.460 4.410 4.460 4.410 4.580 1,811,021 8,156,237 4.5037 4.285 4.237 4.285 4.237 4.401 1,884,864 4.3272 -0.45%
2024-10-16 0 4.480 4.480 4.520 4.430 4.650 5,710,000 25,810,160 4.5202 4.304 4.304 4.343 4.256 4.468 5,942,821 4.3431 -1.32%
2024-10-15 0 4.540 4.480 4.540 4.480 4.640 1,886,000 8,599,910 4.5599 4.362 4.304 4.362 4.304 4.458 1,962,900 4.3812 -0.66%
2024-10-14 0 4.570 4.540 4.570 4.540 4.730 2,298,000 10,605,800 4.6152 4.391 4.362 4.391 4.362 4.545 2,391,699 4.4344 -3.38%
2024-10-10 0 4.730 4.710 4.730 4.640 4.810 4,234,000 20,021,380 4.7287 4.545 4.525 4.545 4.458 4.622 4,406,638 4.5435 -0.84%
2024-10-09 0 4.770 4.760 4.770 4.680 4.940 2,269,200 10,841,432 4.7776 4.583 4.574 4.583 4.497 4.746 2,361,725 4.5905 -0.83%
2024-10-08 0 4.810 4.800 4.810 4.780 5.200 6,326,000 31,339,700 4.9541 4.622 4.612 4.622 4.593 4.996 6,583,938 4.7600 -5.50%
2024-10-07 0 5.090 5.040 5.090 4.920 5.100 3,108,000 15,625,080 5.0274 4.891 4.843 4.891 4.727 4.900 3,234,726 4.8304 1.80%
2024-10-04 0 5.000 4.960 5.000 4.820 5.000 2,686,000 13,269,348 4.9402 4.804 4.766 4.804 4.631 4.804 2,795,520 4.7466 2.88%
2024-10-03 0 4.860 4.860 4.870 4.750 4.970 1,750,000 8,474,642 4.8427 4.670 4.670 4.679 4.564 4.775 1,821,355 4.6529 0.41%
2024-10-02 0 4.840 4.820 4.840 4.570 4.900 2,581,600 12,163,176 4.7115 4.650 4.631 4.650 4.391 4.708 2,686,863 4.5269 3.42%
2024-09-30 0 4.680 4.670 4.710 4.490 4.790 5,975,360 27,399,645 4.5854 4.497 4.487 4.525 4.314 4.602 6,219,001 4.4058 3.77%
2024-09-27 0 4.510 4.480 4.510 4.340 4.510 5,537,324 24,683,231 4.4576 4.333 4.304 4.333 4.170 4.333 5,763,104 4.2830 3.20%
2024-09-26 0 4.370 4.340 4.370 4.260 4.370 4,342,985 18,705,604 4.3071 4.199 4.170 4.199 4.093 4.199 4,520,067 4.1383 1.63%
2024-09-25 0 4.300 4.280 4.300 4.260 4.410 3,980,000 17,204,774 4.3228 4.132 4.112 4.132 4.093 4.237 4,142,281 4.1535 0.23%
2024-09-24 0 4.290 4.290 4.320 4.200 4.350 4,716,000 20,171,242 4.2772 4.122 4.122 4.151 4.035 4.180 4,908,291 4.1096 0.94%
2024-09-23 0 4.250 4.230 4.250 4.150 4.260 2,382,000 10,010,880 4.2027 4.083 4.064 4.083 3.987 4.093 2,479,124 4.0381 2.41%
2024-09-20 0 4.150 4.150 4.160 4.010 4.220 3,390,000 14,057,426 4.1467 3.987 3.987 3.997 3.853 4.055 3,528,225 3.9843 2.72%
2024-09-19 0 4.040 4.030 4.040 4.040 4.220 1,746,000 7,180,720 4.1127 3.882 3.872 3.882 3.882 4.055 1,817,192 3.9515 -3.81%
2024-09-17 0 4.200 4.150 4.200 4.150 4.230 2,524,000 10,578,328 4.1911 4.035 3.987 4.035 3.987 4.064 2,626,914 4.0269 0.00%
2024-09-16 0 4.200 4.150 4.200 4.120 4.200 2,540,000 10,590,345 4.1694 4.035 3.987 4.035 3.959 4.035 2,643,567 4.0061 0.48%
2024-09-13 0 4.180 4.150 4.190 4.120 4.200 2,462,004 10,238,836 4.1587 4.016 3.987 4.026 3.959 4.035 2,562,390 3.9958 0.00%
2024-09-12 0 4.180 4.160 4.180 4.160 4.240 2,458,000 10,280,940 4.1826 4.016 3.997 4.016 3.997 4.074 2,558,223 4.0188 0.24%
2024-09-11 0 4.170 4.150 4.170 4.150 4.350 1,764,768 7,452,576 4.2230 4.007 3.987 4.007 3.987 4.180 1,836,725 4.0575 -3.92%
2024-09-10 0 4.340 4.340 4.350 4.250 4.470 2,718,132 11,741,919 4.3198 4.170 4.170 4.180 4.083 4.295 2,828,962 4.1506 -2.03%
2024-09-09 0 4.430 4.430 4.490 4.360 4.510 3,468,000 15,330,360 4.4205 4.256 4.256 4.314 4.189 4.333 3,609,405 4.2473 -0.23%
2024-09-05 0 4.440 4.400 4.440 4.350 4.460 2,404,295 10,551,092 4.3884 4.266 4.228 4.266 4.180 4.285 2,502,328 4.2165 0.91%
2024-09-04 0 4.400 4.400 4.410 4.250 4.460 2,736,711 11,916,202 4.3542 4.228 4.228 4.237 4.083 4.285 2,848,298 4.1836 1.62%
2024-09-03 0 4.330 4.310 4.350 4.270 4.360 2,784,000 12,007,740 4.3131 4.160 4.141 4.180 4.103 4.189 2,897,515 4.1442 -0.69%
2024-09-02 0 4.360 4.340 4.360 4.300 4.370 2,838,000 12,301,525 4.3346 4.189 4.170 4.189 4.132 4.199 2,953,717 4.1648 1.40%
2024-08-30 0 4.300 4.300 4.320 4.300 4.340 2,574,589 11,107,079 4.3141 4.132 4.132 4.151 4.132 4.170 2,679,566 4.1451 0.00%
2024-08-29 0 4.300 4.300 4.320 4.240 4.320 2,455,930 10,525,037 4.2856 4.132 4.132 4.151 4.074 4.151 2,556,069 4.1177 0.94%
2024-08-28 0 4.260 4.260 4.280 4.220 4.340 2,932,000 12,556,710 4.2826 4.093 4.093 4.112 4.055 4.170 3,051,550 4.1149 -0.70%
2024-08-27 0 4.290 4.290 4.320 4.250 4.340 2,544,000 10,919,920 4.2924 4.122 4.122 4.151 4.083 4.170 2,647,730 4.1243 -0.23%
2024-08-26 0 4.300 4.260 4.300 4.230 4.330 2,284,000 9,787,118 4.2851 4.132 4.093 4.132 4.064 4.160 2,377,128 4.1172 1.42%
2024-08-23 0 4.240 4.220 4.270 4.160 4.270 2,432,000 10,263,580 4.2202 4.074 4.055 4.103 3.997 4.103 2,531,163 4.0549 1.19%
2024-08-22 0 4.190 4.160 4.200 4.150 4.300 2,492,000 10,436,220 4.1879 4.026 3.997 4.035 3.987 4.132 2,593,609 4.0238 -2.33%
2024-08-21 0 4.290 4.250 4.290 4.240 4.350 2,322,000 10,005,700 4.3091 4.122 4.083 4.122 4.074 4.180 2,416,678 4.1403 -1.38%
2024-08-20 0 4.350 4.300 4.350 4.260 4.360 2,330,000 10,021,688 4.3012 4.180 4.132 4.180 4.093 4.189 2,425,004 4.1326 2.35%
2024-08-19 0 4.250 4.250 4.300 4.220 4.340 2,154,000 9,181,192 4.2624 4.083 4.083 4.132 4.055 4.170 2,241,828 4.0954 -1.39%
2024-08-16 0 4.310 4.310 4.330 4.210 4.350 1,851,000 7,962,090 4.3015 4.141 4.141 4.160 4.045 4.180 1,926,473 4.1330 1.89%
2024-08-15 0 4.230 4.220 4.270 4.220 4.310 1,229,668 5,221,108 4.2459 4.064 4.055 4.103 4.055 4.141 1,279,807 4.0796 -1.86%
2024-08-14 0 4.310 4.250 4.320 4.010 4.310 1,464,324 6,219,317 4.2472 4.141 4.083 4.151 3.853 4.141 1,524,031 4.0808 0.47%
2024-08-13 0 4.290 4.280 4.310 4.210 4.420 1,563,000 6,657,113 4.2592 4.122 4.112 4.141 4.045 4.247 1,626,730 4.0923 -1.38%
2024-08-12 0 4.350 4.320 4.350 4.290 4.530 1,536,000 6,683,900 4.3515 4.180 4.151 4.180 4.122 4.353 1,598,629 4.1810 0.93%
2024-08-09 0 4.310 4.310 4.350 4.240 4.360 1,324,000 5,669,140 4.2818 4.141 4.141 4.180 4.074 4.189 1,377,985 4.1141 1.65%
2024-08-08 0 4.240 4.220 4.240 4.180 4.300 1,485,895 6,312,280 4.2481 4.074 4.055 4.074 4.016 4.132 1,546,481 4.0817 0.24%
2024-08-07 0 4.230 4.220 4.280 4.160 4.260 1,582,000 6,643,060 4.1992 4.064 4.055 4.112 3.997 4.093 1,646,505 4.0346 0.71%
2024-08-06 0 4.200 4.200 4.210 4.140 4.300 1,336,000 5,577,320 4.1746 4.035 4.035 4.045 3.978 4.132 1,390,474 4.0111 0.00%
2024-08-05 0 4.200 4.200 4.210 4.160 4.300 1,624,936 6,857,764 4.2203 4.035 4.035 4.045 3.997 4.132 1,691,192 4.0550 -3.00%
2024-08-02 0 4.330 4.280 4.330 4.230 4.330 1,650,000 7,066,640 4.2828 4.160 4.112 4.160 4.064 4.160 1,717,277 4.1150 0.23%
2024-08-01 0 4.320 4.320 4.360 4.290 4.360 1,368,458 5,903,749 4.3142 4.151 4.151 4.189 4.122 4.189 1,424,256 4.1451 0.47%
2024-07-31 0 4.300 4.280 4.300 4.150 4.320 2,754,000 11,730,540 4.2595 4.132 4.112 4.132 3.987 4.151 2,866,292 4.0926 2.38%
2024-07-30 0 4.200 4.170 4.210 4.140 4.210 1,672,644 6,992,240 4.1804 4.035 4.007 4.045 3.978 4.045 1,740,845 4.0166 0.24%
2024-07-29 0 4.190 4.190 4.250 4.150 4.260 1,702,000 7,171,180 4.2134 4.026 4.026 4.083 3.987 4.093 1,771,398 4.0483 -0.24%
2024-07-26 0 4.200 4.200 4.220 4.160 4.220 1,292,000 5,417,440 4.1931 4.035 4.035 4.055 3.997 4.055 1,344,680 4.0288 0.96%
2024-07-25 0 4.160 4.130 4.160 4.090 4.210 1,550,000 6,399,660 4.1288 3.997 3.968 3.997 3.930 4.045 1,613,200 3.9671 -0.48%
2024-07-24 0 4.180 4.150 4.180 4.140 4.260 1,754,000 7,318,680 4.1726 4.016 3.987 4.016 3.978 4.093 1,825,518 4.0091 0.72%
2024-07-23 0 4.150 4.150 4.190 4.140 4.200 1,473,000 6,147,930 4.1737 3.987 3.987 4.026 3.978 4.035 1,533,060 4.0102 -0.72%
2024-07-22 0 4.180 4.150 4.180 4.110 4.200 1,522,000 6,333,636 4.1614 4.016 3.987 4.016 3.949 4.035 1,584,058 3.9984 1.21%
2024-07-19 0 4.130 4.120 4.130 4.100 4.300 2,249,000 9,418,026 4.1877 3.968 3.959 3.968 3.939 4.132 2,340,701 4.0236 -3.28%
2024-07-18 0 4.270 4.270 4.280 4.200 4.330 1,692,000 7,202,040 4.2565 4.103 4.103 4.112 4.035 4.160 1,760,990 4.0898 0.47%
2024-07-17 0 4.250 4.220 4.250 4.200 4.280 1,611,324 6,818,000 4.2313 4.083 4.055 4.083 4.035 4.112 1,677,025 4.0655 -0.47%
2024-07-16 0 4.270 4.240 4.270 4.210 4.280 5,922,000 25,213,000 4.2575 4.103 4.074 4.103 4.045 4.112 6,163,465 4.0907 0.23%
2024-07-15 0 4.260 4.230 4.260 4.230 4.310 1,384,000 5,908,180 4.2689 4.093 4.064 4.093 4.064 4.141 1,440,432 4.1017 -0.93%
2024-07-12 0 4.300 4.260 4.300 4.220 4.300 1,658,000 7,082,140 4.2715 4.132 4.093 4.132 4.055 4.132 1,725,604 4.1042 1.42%
2024-07-11 0 4.240 4.230 4.240 4.230 4.340 1,346,000 5,738,342 4.2633 4.074 4.064 4.074 4.064 4.170 1,400,882 4.0962 0.24%
2024-07-10 0 4.230 4.210 4.230 4.190 4.280 1,531,384 6,480,262 4.2316 4.064 4.045 4.064 4.026 4.112 1,593,825 4.0659 0.71%
2024-07-09 0 4.200 4.200 4.220 4.150 4.230 1,552,000 6,520,520 4.2014 4.035 4.035 4.055 3.987 4.064 1,615,282 4.0368 -0.47%
2024-07-08 0 4.220 4.210 4.220 4.150 4.260 1,646,000 6,911,198 4.1988 4.055 4.045 4.055 3.987 4.093 1,713,114 4.0343 -1.17%
2024-07-05 0 4.270 4.270 4.280 4.220 4.300 1,560,000 6,633,640 4.2523 4.103 4.103 4.112 4.055 4.132 1,623,608 4.0857 -0.23%
2024-07-04 0 4.280 4.270 4.290 4.190 4.280 2,066,000 8,743,750 4.2322 4.112 4.103 4.122 4.026 4.112 2,150,240 4.0664 0.94%
2024-07-03 0 4.240 4.230 4.250 4.170 4.350 1,614,000 6,873,950 4.2590 4.074 4.064 4.083 4.007 4.180 1,679,810 4.0921 -1.40%
2024-07-02 0 4.300 4.270 4.300 4.270 4.430 1,748,000 7,533,740 4.3099 4.132 4.103 4.132 4.103 4.256 1,819,273 4.1411 -2.93%
2024-06-28 0 4.430 4.340 4.470 4.340 4.470 2,156,000 9,474,380 4.3944 4.256 4.170 4.295 4.170 4.295 2,243,909 4.2223 2.55%
2024-06-27 0 4.320 4.300 4.320 4.300 4.390 1,775,783 7,706,417 4.3397 4.151 4.132 4.151 4.132 4.218 1,848,189 4.1697 -1.59%
2024-06-26 0 4.390 4.350 4.390 4.310 4.400 1,594,000 6,935,960 4.3513 4.218 4.180 4.218 4.141 4.228 1,658,994 4.1808 0.92%
2024-06-25 0 4.350 4.330 4.360 4.310 4.390 1,597,981 6,942,702 4.3447 4.180 4.160 4.189 4.141 4.218 1,663,137 4.1745 0.23%
2024-06-24 0 4.340 4.300 4.350 4.310 4.430 2,590,000 11,254,340 4.3453 4.170 4.132 4.180 4.141 4.256 2,695,605 4.1751 -2.91%
2024-06-21 0 4.470 4.470 4.480 4.440 4.580 2,456,000 11,062,302 4.5042 4.295 4.295 4.304 4.266 4.401 2,556,142 4.3277 -2.83%
2024-06-20 0 4.600 4.540 4.600 4.470 4.600 1,806,000 8,182,160 4.5305 4.420 4.362 4.420 4.295 4.420 1,879,638 4.3531 1.77%
2024-06-19 0 4.520 4.470 4.520 4.440 4.570 1,658,000 7,457,380 4.4978 4.343 4.295 4.343 4.266 4.391 1,725,604 4.3216 -1.09%
2024-06-18 0 4.570 4.470 4.580 4.440 4.570 1,712,000 7,654,200 4.4709 4.391 4.295 4.401 4.266 4.391 1,781,805 4.2958 2.70%
2024-06-17 0 4.450 4.450 4.500 4.450 4.540 1,644,000 7,383,070 4.4909 4.276 4.276 4.324 4.276 4.362 1,711,033 4.3150 -1.11%
2024-06-14 0 4.500 4.460 4.510 4.390 4.510 1,753,134 7,773,869 4.4343 4.324 4.285 4.333 4.218 4.333 1,824,617 4.2605 1.35%
2024-06-13 0 4.440 4.390 4.450 4.390 4.540 1,678,000 7,488,860 4.4630 4.266 4.218 4.276 4.218 4.362 1,746,419 4.2881 -1.33%
2024-06-12 0 4.500 4.460 4.510 4.420 4.500 1,116,000 4,961,112 4.4454 4.324 4.285 4.333 4.247 4.324 1,161,504 4.2713 1.12%
2024-06-11 0 4.450 4.440 4.450 4.410 4.480 1,688,000 7,518,260 4.4539 4.276 4.266 4.276 4.237 4.304 1,756,827 4.2795 -1.11%
2024-06-07 0 4.500 4.500 4.540 4.490 4.590 2,300,000 10,426,788 4.5334 4.324 4.324 4.362 4.314 4.410 2,393,781 4.3558 -1.53%
2024-06-06 0 4.570 4.530 4.570 4.480 4.570 1,736,000 7,842,272 4.5174 4.391 4.353 4.391 4.304 4.391 1,806,784 4.3405 1.04%
2024-06-05 0 4.780 4.730 4.780 4.680 4.780 1,470,000 6,969,140 4.7409 4.346 4.300 4.346 4.255 4.346 1,616,870 4.3103 -0.21%
2024-06-04 0 4.790 4.750 4.810 4.730 4.880 2,022,000 9,693,280 4.7939 4.355 4.319 4.373 4.300 4.437 2,224,022 4.3584 0.42%
2024-06-03 0 4.770 4.730 4.770 4.620 4.800 1,560,400 7,410,004 4.7488 4.337 4.300 4.337 4.200 4.364 1,716,302 4.3174 3.47%
2024-05-31 0 4.610 4.610 4.660 4.590 4.740 2,000,227 9,324,017 4.6615 4.191 4.191 4.237 4.173 4.309 2,200,073 4.2380 -0.43%
2024-05-30 0 4.630 4.630 4.680 4.620 4.760 1,932,000 9,058,400 4.6886 4.209 4.209 4.255 4.200 4.328 2,125,029 4.2627 -2.11%
2024-05-29 0 4.730 4.710 4.730 4.710 4.880 1,762,655 8,382,772 4.7558 4.300 4.282 4.300 4.282 4.437 1,938,765 4.3238 -2.67%
2024-05-28 0 4.860 4.820 4.860 4.790 4.900 1,684,000 8,122,780 4.8235 4.419 4.382 4.419 4.355 4.455 1,852,251 4.3854 0.21%
2024-05-27 0 4.850 4.840 4.870 4.750 4.880 1,639,000 7,902,880 4.8218 4.409 4.400 4.428 4.319 4.437 1,802,755 4.3838 0.62%
2024-05-24 0 4.820 4.810 4.830 4.750 4.930 1,828,165 8,869,130 4.8514 4.382 4.373 4.391 4.319 4.482 2,010,820 4.4107 -1.43%
2024-05-23 0 4.890 4.850 4.890 4.710 4.940 2,176,000 10,653,850 4.8961 4.446 4.409 4.446 4.282 4.491 2,393,408 4.4513 0.62%
2024-05-22 0 4.860 4.820 4.860 4.730 4.880 2,754,200 13,243,718 4.8086 4.419 4.382 4.419 4.300 4.437 3,029,377 4.3718 3.40%
2024-05-21 0 4.700 4.700 4.710 4.660 4.910 4,328,000 20,560,492 4.7506 4.273 4.273 4.282 4.237 4.464 4,760,418 4.3191 -4.67%
2024-05-20 0 4.930 4.930 4.940 4.860 4.930 2,050,000 10,020,640 4.8881 4.482 4.482 4.491 4.419 4.482 2,254,819 4.4441 1.65%
2024-05-17 0 4.850 4.820 4.850 4.800 4.940 2,550,000 12,429,100 4.8742 4.409 4.382 4.409 4.364 4.491 2,804,775 4.4314 -1.22%
2024-05-16 0 4.910 4.910 4.920 4.890 5.070 3,526,252 17,396,929 4.9335 4.464 4.464 4.473 4.446 4.609 3,878,566 4.4854 -3.35%
2024-05-14 0 5.080 5.030 5.080 5.000 5.240 2,028,000 10,318,240 5.0879 4.619 4.573 4.619 4.546 4.764 2,230,621 4.6257 -1.36%
2024-05-13 0 5.150 5.150 5.200 5.050 5.220 1,738,000 8,941,560 5.1447 4.682 4.682 4.728 4.591 4.746 1,911,647 4.6774 0.98%
2024-05-10 0 5.100 5.100 5.130 5.050 5.170 1,832,000 9,372,930 5.1162 4.637 4.637 4.664 4.591 4.700 2,015,038 4.6515 -0.58%
2024-05-09 0 5.130 5.100 5.130 5.040 5.150 2,062,000 10,533,640 5.1085 4.664 4.637 4.664 4.582 4.682 2,268,018 4.6444 2.60%
2024-05-08 0 5.000 5.000 5.010 4.950 5.080 2,068,000 10,382,100 5.0204 4.546 4.546 4.555 4.500 4.619 2,274,617 4.5643 0.00%
2024-05-07 0 5.000 4.990 5.000 4.980 5.130 2,190,000 11,054,060 5.0475 4.546 4.537 4.546 4.528 4.664 2,408,807 4.5890 -0.20%
2024-05-06 0 5.010 5.010 5.030 4.990 5.110 1,833,039 9,216,783 5.0281 4.555 4.555 4.573 4.537 4.646 2,016,181 4.5714 -1.57%
2024-05-03 0 5.090 5.080 5.090 4.990 5.140 2,048,000 10,386,420 5.0715 4.628 4.619 4.628 4.537 4.673 2,252,619 4.6108 1.39%
2024-05-02 0 5.020 5.000 5.020 4.900 5.040 1,814,000 9,022,610 4.9739 4.564 4.546 4.564 4.455 4.582 1,995,240 4.5221 0.40%
2024-04-30 0 5.000 4.960 5.000 4.850 5.000 2,788,000 13,681,020 4.9071 4.546 4.509 4.546 4.409 4.546 3,066,554 4.4614 0.40%
2024-04-29 0 4.980 4.960 4.980 4.930 5.150 2,785,210 13,956,305 5.0109 4.528 4.509 4.528 4.482 4.682 3,063,485 4.5557 -0.40%
2024-04-26 0 5.000 5.000 5.010 4.900 5.020 2,484,000 12,336,300 4.9663 4.546 4.546 4.555 4.455 4.564 2,732,181 4.5152 2.67%
2024-04-25 0 4.870 4.870 4.880 4.840 4.910 1,946,000 9,486,740 4.8750 4.428 4.428 4.437 4.400 4.464 2,140,428 4.4322 -0.81%
2024-04-24 0 4.910 4.890 4.910 4.720 4.910 2,314,940 11,171,308 4.8257 4.464 4.446 4.464 4.291 4.464 2,546,230 4.3874 3.81%
2024-04-23 0 4.730 4.730 4.740 4.640 4.780 2,050,000 9,625,102 4.6952 4.300 4.300 4.309 4.219 4.346 2,254,819 4.2687 -0.84%
2024-04-22 0 4.770 4.750 4.780 4.660 4.790 2,120,000 10,095,400 4.7620 4.337 4.319 4.346 4.237 4.355 2,331,813 4.3294 2.14%
2024-04-19 0 4.670 4.660 4.680 4.600 4.740 1,866,000 8,705,630 4.6654 4.246 4.237 4.255 4.182 4.309 2,052,435 4.2416 -1.68%
2024-04-18 0 4.750 4.740 4.750 4.650 4.790 1,930,000 9,176,784 4.7548 4.319 4.309 4.319 4.228 4.355 2,122,830 4.3229 1.28%
2024-04-17 0 4.690 4.670 4.690 4.670 4.750 1,894,000 8,901,840 4.7000 4.264 4.246 4.264 4.246 4.319 2,083,233 4.2731 -0.42%
2024-04-16 0 4.710 4.700 4.720 4.690 4.770 1,976,000 9,330,496 4.7219 4.282 4.273 4.291 4.264 4.337 2,173,426 4.2930 -1.26%
2024-04-15 0 4.770 4.760 4.770 4.700 4.800 1,772,000 8,406,168 4.7439 4.337 4.328 4.337 4.273 4.364 1,949,044 4.3130 0.00%
2024-04-12 0 4.770 4.740 4.770 4.680 4.790 2,242,000 10,645,920 4.7484 4.337 4.309 4.337 4.255 4.355 2,466,002 4.3171 -0.21%
2024-04-11 0 4.780 4.750 4.780 4.710 4.820 2,250,000 10,730,120 4.7689 4.346 4.319 4.346 4.282 4.382 2,474,801 4.3357 0.63%
2024-04-10 0 4.750 4.700 4.750 4.610 4.760 2,291,112 10,760,962 4.6968 4.319 4.273 4.319 4.191 4.328 2,520,021 4.2702 1.06%
2024-04-09 0 4.700 4.680 4.700 4.530 4.790 2,462,150 11,564,611 4.6970 4.273 4.255 4.273 4.119 4.355 2,708,148 4.2703 3.30%
2024-04-08 0 4.550 4.550 4.560 4.520 4.810 2,645,112 12,216,016 4.6183 4.137 4.137 4.146 4.109 4.373 2,909,390 4.1988 -4.81%
2024-04-05 0 4.780 4.780 4.790 4.600 4.860 3,016,000 14,300,480 4.7415 4.346 4.346 4.355 4.182 4.419 3,317,334 4.3108 5.52%
2024-04-03 0 4.530 4.520 4.530 4.310 4.550 3,462,738 15,377,057 4.4407 4.119 4.109 4.119 3.918 4.137 3,808,706 4.0373 4.62%
2024-04-02 0 4.330 4.320 4.330 4.250 4.340 4,126,738 17,733,754 4.2973 3.937 3.928 3.937 3.864 3.946 4,539,048 3.9069 3.34%
2024-03-28 0 4.190 4.190 4.200 4.120 4.220 3,002,286 12,545,496 4.1786 3.809 3.809 3.818 3.746 3.837 3,302,250 3.7991 0.96%
2024-03-27 0 4.150 4.140 4.150 4.110 4.190 3,742,000 15,536,584 4.1519 3.773 3.764 3.773 3.737 3.809 4,115,870 3.7748 0.00%
2024-03-26 0 4.150 4.120 4.150 4.050 4.170 3,608,700 14,939,504 4.1399 3.773 3.746 3.773 3.682 3.791 3,969,252 3.7638 1.97%
2024-03-25 0 4.070 4.050 4.070 4.030 4.200 2,772,806 11,284,164 4.0696 3.700 3.682 3.700 3.664 3.818 3,049,842 3.6999 -1.93%
2024-03-22 0 4.150 4.110 4.150 4.070 4.300 2,675,860 11,114,046 4.1534 3.773 3.737 3.773 3.700 3.909 2,943,210 3.7762 -2.12%
2024-03-21 0 4.240 4.210 4.240 4.110 4.300 4,612,400 19,422,908 4.2110 3.855 3.828 3.855 3.737 3.909 5,073,233 3.8285 3.16%
2024-03-20 0 4.110 4.100 4.110 4.070 4.260 9,140,000 37,989,564 4.1564 3.737 3.728 3.737 3.700 3.873 10,053,193 3.7789 -2.38%
2024-03-19 0 4.210 4.210 4.220 3.980 4.230 5,099,883 20,906,488 4.0994 3.828 3.828 3.837 3.618 3.846 5,609,421 3.7270 2.93%
2024-03-18 0 4.090 4.060 4.090 4.040 4.100 1,988,000 8,086,944 4.0679 3.718 3.691 3.718 3.673 3.728 2,186,625 3.6984 0.49%
2024-03-15 0 4.070 4.040 4.070 4.000 4.100 2,962,000 11,999,440 4.0511 3.700 3.673 3.700 3.637 3.728 3,257,939 3.6831 0.00%
2024-03-14 0 4.070 4.040 4.070 4.030 4.150 2,061,376 8,382,685 4.0665 3.700 3.673 3.700 3.664 3.773 2,267,332 3.6972 -0.97%
2024-03-13 0 4.110 4.060 4.110 4.060 4.200 2,598,000 10,668,900 4.1066 3.737 3.691 3.737 3.691 3.818 2,857,571 3.7336 -0.96%
2024-03-12 0 4.150 4.110 4.150 4.040 4.150 2,732,000 11,183,620 4.0936 3.773 3.737 3.773 3.673 3.773 3,004,959 3.7217 1.97%
2024-03-11 0 4.070 4.050 4.070 4.020 4.080 2,190,000 8,856,120 4.0439 3.700 3.682 3.700 3.655 3.709 2,408,807 3.6766 1.75%
2024-03-08 0 4.000 3.990 4.000 3.980 4.100 1,912,000 7,666,762 4.0098 3.637 3.628 3.637 3.618 3.728 2,103,031 3.6456 -1.23%
2024-03-07 0 4.050 4.030 4.050 3.960 4.070 2,786,000 11,192,360 4.0174 3.682 3.664 3.682 3.600 3.700 3,064,354 3.6524 1.25%
2024-03-06 0 4.000 4.000 4.010 3.960 4.070 2,576,000 10,318,186 4.0055 3.637 3.637 3.646 3.600 3.700 2,833,373 3.6417 0.00%
2024-03-05 0 4.000 3.970 4.000 3.960 4.100 1,822,000 7,269,820 3.9900 3.637 3.609 3.637 3.600 3.728 2,004,039 3.6276 -0.74%
2024-03-04 0 4.030 4.010 4.030 4.010 4.140 1,858,000 7,506,700 4.0402 3.664 3.646 3.664 3.646 3.764 2,043,636 3.6732 -0.98%
2024-03-01 0 4.070 4.060 4.070 4.030 4.110 2,465,600 10,023,100 4.0652 3.700 3.691 3.700 3.664 3.737 2,711,942 3.6959 -0.73%
2024-02-29 0 4.100 4.100 4.130 4.090 4.190 3,681,600 15,167,104 4.1197 3.728 3.728 3.755 3.718 3.809 4,049,435 3.7455 0.00%
2024-02-28 0 4.100 4.100 4.110 4.070 4.230 3,892,000 16,083,980 4.1326 3.728 3.728 3.737 3.700 3.846 4,280,857 3.7572 -2.61%
2024-02-27 0 4.210 4.190 4.210 4.180 4.280 4,059,398 17,206,089 4.2386 3.828 3.809 3.828 3.800 3.891 4,464,980 3.8536 -1.41%
2024-02-26 0 4.270 4.260 4.280 4.230 4.380 4,384,000 18,785,500 4.2850 3.882 3.873 3.891 3.846 3.982 4,822,013 3.8958 -2.06%
2024-02-23 0 4.360 4.360 4.370 4.320 4.420 4,608,400 20,131,220 4.3684 3.964 3.964 3.973 3.928 4.019 5,068,833 3.9716 0.00%
2024-02-22 0 4.360 4.320 4.360 4.270 4.370 4,698,000 20,234,540 4.3071 3.964 3.928 3.964 3.882 3.973 5,167,385 3.9158 0.46%
2024-02-21 0 4.340 4.330 4.340 4.300 4.480 4,697,378 20,469,510 4.3576 3.946 3.937 3.946 3.909 4.073 5,166,701 3.9618 0.46%
2024-02-20 0 4.320 4.300 4.320 4.250 4.350 4,722,000 20,366,390 4.3131 3.928 3.909 3.928 3.864 3.955 5,193,783 3.9213 0.00%
2024-02-19 0 4.320 4.280 4.320 4.240 4.380 4,158,000 17,814,320 4.2843 3.928 3.891 3.928 3.855 3.982 4,573,433 3.8952 0.70%
2024-02-16 0 4.290 4.290 4.310 4.240 4.340 2,876,000 12,357,900 4.2969 3.900 3.900 3.918 3.855 3.946 3,163,346 3.9066 1.18%
2024-02-15 0 4.240 4.200 4.250 4.060 4.280 2,956,000 12,507,440 4.2312 3.855 3.818 3.864 3.691 3.891 3,251,339 3.8469 0.71%
2024-02-14 0 4.210 4.200 4.210 4.120 4.290 3,483,560 14,632,712 4.2005 3.828 3.818 3.828 3.746 3.900 3,831,609 3.8189 -2.09%
2024-02-09 0 4.300 4.260 4.300 4.180 4.300 1,682,000 7,147,520 4.2494 3.909 3.873 3.909 3.800 3.909 1,850,052 3.8634 0.94%
2024-02-08 0 4.260 4.230 4.270 4.220 4.300 3,652,000 15,540,160 4.2552 3.873 3.846 3.882 3.837 3.909 4,016,878 3.8687 0.95%
2024-02-07 0 4.220 4.210 4.220 4.200 4.330 3,974,000 16,860,800 4.2428 3.837 3.828 3.837 3.818 3.937 4,371,049 3.8574 -0.71%
2024-02-06 0 4.250 4.250 4.260 4.170 4.330 4,202,000 17,841,140 4.2459 3.864 3.864 3.873 3.791 3.937 4,621,829 3.8602 1.19%
2024-02-05 0 4.200 4.150 4.200 4.050 4.260 3,758,000 15,632,380 4.1598 3.818 3.773 3.818 3.682 3.873 4,133,468 3.7819 0.24%
2024-02-02 0 4.190 4.150 4.190 4.140 4.330 3,698,000 15,668,970 4.2371 3.809 3.773 3.809 3.764 3.937 4,067,474 3.8523 -1.18%
2024-02-01 0 4.240 4.210 4.240 4.130 4.290 3,728,000 15,786,500 4.2346 3.855 3.828 3.855 3.755 3.900 4,100,471 3.8499 0.71%
2024-01-31 0 4.210 4.210 4.230 4.160 4.270 4,084,000 17,221,520 4.2168 3.828 3.828 3.846 3.782 3.882 4,492,040 3.8338 1.45%
2024-01-30 0 4.150 4.140 4.150 4.120 4.380 3,726,000 15,724,420 4.2202 3.773 3.764 3.773 3.746 3.982 4,098,271 3.8368 -5.47%
2024-01-29 0 4.390 4.370 4.390 4.350 4.480 3,582,000 15,711,780 4.3863 3.991 3.973 3.991 3.955 4.073 3,939,884 3.9879 -0.45%
2024-01-26 0 4.410 4.400 4.410 4.300 4.470 4,862,000 21,396,600 4.4008 4.009 4.000 4.009 3.909 4.064 5,347,771 4.0010 1.15%
2024-01-25 0 4.360 4.340 4.370 4.270 4.380 3,521,147 15,297,197 4.3444 3.964 3.946 3.973 3.882 3.982 3,872,951 3.9498 0.46%
2024-01-24 0 4.340 4.300 4.340 4.200 4.370 4,596,000 19,682,800 4.2826 3.946 3.909 3.946 3.818 3.973 5,055,194 3.8936 0.93%
2024-01-23 0 4.300 4.290 4.300 4.220 4.340 3,666,000 15,757,380 4.2982 3.909 3.900 3.909 3.837 3.946 4,032,276 3.9078 1.65%
2024-01-22 0 4.230 4.220 4.250 4.190 4.320 2,936,000 12,511,540 4.2614 3.846 3.837 3.864 3.809 3.928 3,229,341 3.8743 -2.31%
2024-01-19 0 4.330 4.320 4.330 4.270 4.360 3,226,000 13,917,360 4.3141 3.937 3.928 3.937 3.882 3.964 3,548,315 3.9222 0.70%
2024-01-18 0 4.300 4.290 4.340 4.190 4.350 4,334,000 18,541,640 4.2782 3.909 3.900 3.946 3.809 3.955 4,767,018 3.8896 1.65%
2024-01-17 0 4.230 4.210 4.230 4.200 4.440 2,844,000 12,151,160 4.2726 3.846 3.828 3.846 3.818 4.037 3,128,149 3.8845 -4.94%
2024-01-16 0 4.450 4.420 4.450 4.210 4.470 4,674,000 20,644,720 4.4169 4.046 4.019 4.046 3.828 4.064 5,140,988 4.0157 0.68%
2024-01-15 0 4.420 4.360 4.420 4.360 4.590 4,678,000 20,766,060 4.4391 4.019 3.964 4.019 3.964 4.173 5,145,387 4.0359 -1.34%
2024-01-12 0 4.480 4.460 4.480 4.340 4.500 5,072,000 22,447,120 4.4257 4.073 4.055 4.073 3.946 4.091 5,578,752 4.0237 2.28%
2024-01-11 0 4.380 4.340 4.380 4.200 4.380 4,734,000 20,439,920 4.3177 3.982 3.946 3.982 3.818 3.982 5,206,982 3.9255 3.06%
2024-01-10 0 4.250 4.240 4.250 4.210 4.300 4,649,687 19,841,771 4.2673 3.864 3.855 3.864 3.828 3.909 5,114,245 3.8797 -2.52%
2024-01-09 0 4.360 4.320 4.360 4.300 4.390 4,764,000 20,812,120 4.3686 3.964 3.928 3.964 3.909 3.991 5,239,980 3.9718 0.69%
2024-01-08 0 4.330 4.300 4.330 4.290 4.460 4,580,000 19,942,160 4.3542 3.937 3.909 3.937 3.900 4.055 5,037,596 3.9587 -2.70%
2024-01-05 0 4.450 4.420 4.450 4.380 4.490 5,138,000 22,852,000 4.4476 4.046 4.019 4.046 3.982 4.082 5,651,347 4.0436 1.37%
2024-01-04 0 4.390 4.390 4.400 4.320 4.400 4,612,000 20,149,060 4.3688 3.991 3.991 4.000 3.928 4.000 5,072,793 3.9720 0.46%
2024-01-03 0 4.370 4.350 4.370 4.300 4.430 4,668,000 20,277,140 4.3439 3.973 3.955 3.973 3.909 4.028 5,134,388 3.9493 -2.02%
2024-01-02 0 4.460 4.430 4.460 4.330 4.460 4,648,000 20,368,660 4.3822 4.055 4.028 4.055 3.937 4.055 5,112,390 3.9842 1.36%
2023-12-29 0 4.400 4.340 4.400 4.300 4.430 4,694,000 20,503,080 4.3679 4.000 3.946 4.000 3.909 4.028 5,162,986 3.9712 -0.23%
2023-12-28 0 4.410 4.380 4.410 4.320 4.410 4,630,000 20,241,120 4.3717 4.009 3.982 4.009 3.928 4.009 5,092,591 3.9746 2.08%
2023-12-27 0 4.320 4.320 4.370 4.220 4.370 4,839,761 20,785,892 4.2948 3.928 3.928 3.973 3.837 3.973 5,323,310 3.9047 0.47%
2023-12-22 0 4.300 4.270 4.300 4.240 4.410 3,524,001 15,232,884 4.3226 3.909 3.882 3.909 3.855 4.009 3,876,090 3.9300 -1.60%
2023-12-21 0 4.370 4.350 4.370 4.270 4.400 4,820,000 20,984,720 4.3537 3.973 3.955 3.973 3.882 4.000 5,301,575 3.9582 2.34%
2023-12-20 0 4.270 4.260 4.280 4.180 4.290 4,856,000 20,529,080 4.2276 3.882 3.873 3.891 3.800 3.900 5,341,171 3.8436 2.15%
2023-12-19 0 4.180 4.160 4.180 4.050 4.180 4,906,000 20,291,080 4.1360 3.800 3.782 3.800 3.682 3.800 5,396,167 3.7603 1.46%
2023-12-18 0 4.120 4.100 4.120 4.080 4.200 4,864,000 20,032,100 4.1184 3.746 3.728 3.746 3.709 3.818 5,349,971 3.7443 -2.37%
2023-12-15 0 4.220 4.210 4.220 4.140 4.250 4,354,000 18,233,440 4.1877 3.837 3.828 3.837 3.764 3.864 4,789,016 3.8073 1.44%
2023-12-14 0 4.160 4.130 4.160 4.010 4.160 4,148,000 16,930,460 4.0816 3.782 3.755 3.782 3.646 3.782 4,562,434 3.7108 4.26%
2023-12-13 0 3.990 3.990 4.000 3.980 4.100 5,150,000 20,666,658 4.0129 3.628 3.628 3.637 3.618 3.728 5,664,546 3.6484 -2.68%
2023-12-12 0 4.100 4.100 4.110 3.960 4.110 5,052,644 20,304,128 4.0185 3.728 3.728 3.737 3.600 3.737 5,557,462 3.6535 3.80%
2023-12-11 0 3.950 3.940 3.950 3.660 3.980 4,214,335 16,297,114 3.8671 3.591 3.582 3.591 3.328 3.618 4,635,397 3.5158 0.25%
2023-12-08 0 3.940 3.930 3.980 3.870 3.980 3,282,000 12,901,060 3.9309 3.582 3.573 3.618 3.518 3.618 3,609,910 3.5738 1.81%
2023-12-07 0 3.870 3.870 3.890 3.830 3.930 1,568,800 6,070,072 3.8692 3.518 3.518 3.537 3.482 3.573 1,725,542 3.5178 0.00%
2023-12-06 0 3.870 3.840 3.900 3.840 3.910 1,876,000 7,258,740 3.8693 3.518 3.491 3.546 3.491 3.555 2,063,434 3.5178 0.26%
2023-12-05 0 3.860 3.820 3.860 3.810 3.900 1,268,000 4,863,580 3.8356 3.509 3.473 3.509 3.464 3.546 1,394,688 3.4872 -1.03%
2023-12-04 0 3.900 3.870 3.900 3.810 3.910 1,254,000 4,864,380 3.8791 3.546 3.518 3.546 3.464 3.555 1,379,289 3.5267 0.78%
2023-12-01 0 3.870 3.850 3.870 3.790 3.890 1,536,805 5,925,319 3.8556 3.518 3.500 3.518 3.446 3.537 1,690,350 3.5054 0.52%
2023-11-30 0 3.850 3.850 3.860 3.700 3.900 2,685,873 10,289,553 3.8310 3.500 3.500 3.509 3.364 3.546 2,954,223 3.4830 1.32%
2023-11-29 0 3.800 3.770 3.800 3.770 3.900 1,380,000 5,251,260 3.8053 3.455 3.428 3.455 3.428 3.546 1,517,878 3.4596 -1.81%
2023-11-28 0 3.870 3.860 3.880 3.750 3.890 1,152,000 4,430,620 3.8460 3.518 3.509 3.528 3.409 3.537 1,267,098 3.4967 0.52%
2023-11-27 0 3.850 3.820 3.860 3.810 3.900 1,392,000 5,345,240 3.8400 3.500 3.473 3.509 3.464 3.546 1,531,077 3.4912 -1.28%
2023-11-24 0 3.900 3.900 3.910 3.870 3.960 1,314,000 5,121,620 3.8977 3.546 3.546 3.555 3.518 3.600 1,445,284 3.5437 -1.27%
2023-11-23 0 3.950 3.920 3.950 3.850 3.950 1,146,000 4,467,940 3.8987 3.591 3.564 3.591 3.500 3.591 1,260,499 3.5446 0.77%
2023-11-22 0 3.920 3.900 3.920 3.880 4.000 1,360,000 5,309,120 3.9038 3.564 3.546 3.564 3.528 3.637 1,495,880 3.5492 -1.26%
2023-11-21 0 3.970 3.970 4.000 3.930 4.050 1,618,000 6,452,520 3.9880 3.609 3.609 3.637 3.573 3.682 1,779,657 3.6257 0.76%
2023-11-20 0 3.940 3.900 3.940 3.850 3.940 1,362,000 5,305,280 3.8952 3.582 3.546 3.582 3.500 3.582 1,498,080 3.5414 1.03%
2023-11-17 0 3.900 3.900 3.930 3.900 3.990 1,552,000 6,097,400 3.9287 3.546 3.546 3.573 3.546 3.628 1,707,063 3.5719 -1.27%
2023-11-16 0 3.950 3.930 3.950 3.900 3.960 1,290,000 5,067,180 3.9280 3.591 3.573 3.591 3.546 3.600 1,418,886 3.5712 -1.25%
2023-11-15 0 4.000 3.980 4.010 3.950 4.020 1,640,000 6,517,840 3.9743 3.637 3.618 3.646 3.591 3.655 1,803,855 3.6133 0.76%
2023-11-14 0 3.970 3.930 3.970 3.930 3.990 1,630,000 6,437,300 3.9493 3.609 3.573 3.609 3.573 3.628 1,792,856 3.5905 0.25%
2023-11-13 0 3.960 3.920 3.960 3.890 3.960 1,570,000 6,132,880 3.9063 3.600 3.564 3.600 3.537 3.600 1,726,861 3.5515 1.80%
2023-11-10 0 3.890 3.870 3.890 3.810 3.920 1,416,000 5,475,840 3.8671 3.537 3.518 3.537 3.464 3.564 1,557,475 3.5158 0.26%
2023-11-09 0 3.880 3.880 3.920 3.860 3.960 1,676,000 6,546,264 3.9059 3.528 3.528 3.564 3.509 3.600 1,843,452 3.5511 -1.77%
2023-11-08 0 3.950 3.920 3.950 3.910 3.960 1,574,000 6,197,739 3.9376 3.591 3.564 3.591 3.555 3.600 1,731,261 3.5799 0.00%
2023-11-07 0 3.950 3.930 3.950 3.890 4.000 2,461,200 9,663,066 3.9262 3.591 3.573 3.591 3.537 3.637 2,707,103 3.5695 -0.75%
2023-11-06 0 3.980 3.960 3.980 3.950 4.040 1,852,000 7,373,166 3.9812 3.618 3.600 3.618 3.591 3.673 2,037,037 3.6196 -0.50%
2023-11-03 0 4.000 4.000 4.010 3.950 4.050 1,658,000 6,651,798 4.0119 3.637 3.637 3.646 3.591 3.682 1,823,654 3.6475 1.01%
2023-11-02 0 3.960 3.960 3.970 3.900 4.100 1,604,000 6,365,420 3.9685 3.600 3.600 3.609 3.546 3.728 1,764,258 3.6080 -1.25%
2023-11-01 0 4.010 3.950 4.010 3.910 4.010 1,664,220 6,614,500 3.9745 3.646 3.591 3.646 3.555 3.646 1,830,495 3.6135 1.52%
2023-10-31 0 3.950 3.950 3.970 3.910 4.040 1,968,000 7,756,020 3.9411 3.591 3.591 3.609 3.555 3.673 2,164,626 3.5831 -1.25%
2023-10-30 0 4.000 3.970 4.000 3.950 4.030 1,724,000 6,858,580 3.9783 3.637 3.609 3.637 3.591 3.664 1,896,248 3.6169 0.00%
2023-10-27 0 4.000 3.980 4.000 3.940 4.030 1,926,000 7,684,860 3.9901 3.637 3.618 3.637 3.582 3.664 2,118,430 3.6276 0.00%
2023-10-26 0 4.000 3.980 4.000 3.940 4.030 1,664,000 6,619,580 3.9781 3.637 3.618 3.637 3.582 3.664 1,830,253 3.6168 0.76%
2023-10-25 0 3.970 3.960 3.970 3.950 4.100 1,984,644 7,914,324 3.9878 3.609 3.600 3.609 3.591 3.728 2,182,933 3.6255 -0.75%
2023-10-24 0 4.000 4.000 4.020 3.980 4.100 1,922,000 7,748,118 4.0313 3.637 3.637 3.655 3.618 3.728 2,114,030 3.6651 -1.23%
2023-10-20 0 4.050 4.030 4.050 4.010 4.080 1,812,000 7,316,880 4.0380 3.682 3.664 3.682 3.646 3.709 1,993,040 3.6712 -0.98%
2023-10-19 0 4.090 4.060 4.110 3.970 4.140 2,398,000 9,724,500 4.0553 3.718 3.691 3.737 3.609 3.764 2,637,588 3.6869 0.49%
2023-10-18 0 4.070 4.040 4.090 4.040 4.250 1,906,000 7,793,700 4.0890 3.700 3.673 3.718 3.673 3.864 2,096,432 3.7176 -1.93%
2023-10-17 0 4.150 4.130 4.160 4.030 4.200 1,792,000 7,376,220 4.1162 3.773 3.755 3.782 3.664 3.818 1,971,042 3.7423 0.48%
2023-10-16 0 4.130 4.090 4.130 4.010 4.260 1,576,000 6,496,840 4.1224 3.755 3.718 3.755 3.646 3.873 1,733,461 3.7479 -1.20%
2023-10-13 0 4.180 4.170 4.190 4.110 4.370 1,790,600 7,618,850 4.2549 3.800 3.791 3.809 3.737 3.973 1,969,502 3.8684 -5.00%
2023-10-12 0 4.400 4.360 4.400 4.360 4.430 1,934,000 8,482,244 4.3859 4.000 3.964 4.000 3.964 4.028 2,127,229 3.9875 0.46%
2023-10-11 0 4.380 4.370 4.380 4.300 4.430 2,346,000 10,254,360 4.3710 3.982 3.973 3.982 3.909 4.028 2,580,393 3.9740 2.58%
2023-10-10 0 4.270 4.260 4.270 4.260 4.360 1,508,000 6,469,040 4.2898 3.882 3.873 3.882 3.873 3.964 1,658,667 3.9001 0.71%
2023-10-09 0 4.240 4.200 4.240 4.180 4.260 1,100,000 4,634,820 4.2135 3.855 3.818 3.855 3.800 3.873 1,209,903 3.8307 1.44%
2023-10-06 0 4.180 4.150 4.180 4.150 4.230 1,526,000 6,370,838 4.1749 3.800 3.773 3.800 3.773 3.846 1,678,465 3.7956 -0.48%
2023-10-05 0 4.200 4.190 4.200 4.180 4.440 1,354,000 5,687,124 4.2002 3.818 3.809 3.818 3.800 4.037 1,489,281 3.8187 0.00%
2023-10-04 0 4.200 4.190 4.200 4.050 4.230 2,170,000 9,031,096 4.1618 3.818 3.809 3.818 3.682 3.846 2,386,808 3.7838 2.44%
2023-10-03 0 4.100 4.100 4.150 4.100 4.400 1,666,000 6,932,340 4.1611 3.728 3.728 3.773 3.728 4.000 1,832,453 3.7831 -6.82%
2023-09-29 0 4.400 4.390 4.400 4.320 4.520 1,856,000 8,155,100 4.3939 4.000 3.991 4.000 3.928 4.109 2,041,436 3.9948 2.56%
2023-09-28 0 4.290 4.270 4.290 4.220 4.340 2,142,000 9,164,220 4.2783 3.900 3.882 3.900 3.837 3.946 2,356,011 3.8897 0.94%
2023-09-27 0 4.250 4.210 4.250 4.210 4.270 2,010,000 8,515,800 4.2367 3.864 3.828 3.864 3.828 3.882 2,210,823 3.8519 -0.47%
2023-09-26 0 4.270 4.270 4.280 4.240 4.290 1,770,000 7,555,646 4.2687 3.882 3.882 3.891 3.855 3.900 1,946,844 3.8810 0.47%
2023-09-25 0 4.250 4.240 4.250 4.220 4.280 1,566,000 6,654,700 4.2495 3.864 3.855 3.864 3.837 3.891 1,722,462 3.8635 0.00%
2023-09-22 0 4.250 4.240 4.250 4.170 4.290 2,522,000 10,697,740 4.2418 3.864 3.855 3.864 3.791 3.900 2,773,977 3.8565 1.19%
2023-09-21 0 4.200 4.180 4.200 4.170 4.210 1,768,000 7,418,710 4.1961 3.818 3.800 3.818 3.791 3.828 1,944,644 3.8149 0.00%
2023-09-20 0 4.200 4.190 4.200 4.150 4.240 1,996,000 8,377,252 4.1970 3.818 3.809 3.818 3.773 3.855 2,195,424 3.8158 0.00%
2023-09-19 0 4.200 4.190 4.210 4.170 4.220 1,726,000 7,229,600 4.1886 3.818 3.809 3.828 3.791 3.837 1,898,448 3.8082 -0.47%
2023-09-18 0 4.220 4.200 4.220 4.160 4.240 1,764,000 7,420,440 4.2066 3.837 3.818 3.837 3.782 3.855 1,940,244 3.8245 -0.24%
2023-09-15 0 4.230 4.220 4.230 4.200 4.280 2,378,000 10,083,640 4.2404 3.846 3.837 3.846 3.818 3.891 2,615,590 3.8552 0.71%
2023-09-14 0 4.200 4.180 4.200 4.120 4.250 4,174,945 17,504,381 4.1927 3.818 3.800 3.818 3.746 3.864 4,592,071 3.8119 0.00%
2023-09-13 0 4.200 4.190 4.200 4.160 4.300 2,700,000 11,378,440 4.2142 3.818 3.809 3.818 3.782 3.909 2,969,762 3.8314 0.96%
2023-09-12 0 4.160 4.160 4.170 4.080 4.170 1,574,000 6,544,040 4.1576 3.782 3.782 3.791 3.709 3.791 1,731,261 3.7799 0.00%
2023-09-11 0 4.160 4.120 4.160 4.060 4.210 1,968,000 8,131,560 4.1319 3.782 3.746 3.782 3.691 3.828 2,164,626 3.7566 -0.24%
2023-09-07 0 4.170 4.170 4.190 4.150 4.210 1,710,000 7,164,100 4.1895 3.791 3.791 3.809 3.773 3.828 1,880,849 3.8090 -1.18%
2023-09-06 0 4.220 4.180 4.220 4.100 4.240 2,108,000 8,789,420 4.1696 3.837 3.800 3.837 3.728 3.855 2,318,614 3.7908 1.69%
2023-09-05 0 4.150 4.140 4.150 4.090 4.220 1,576,000 6,553,940 4.1586 3.773 3.764 3.773 3.718 3.837 1,733,461 3.7808 0.73%
2023-09-04 0 4.120 4.090 4.120 4.050 4.130 1,732,000 7,088,100 4.0924 3.746 3.718 3.746 3.682 3.755 1,905,047 3.7207 0.98%
2023-08-31 0 4.080 4.070 4.080 4.010 4.080 2,598,000 10,532,440 4.0541 3.709 3.700 3.709 3.646 3.709 2,857,571 3.6858 2.00%
2023-08-30 0 4.000 4.000 4.010 3.980 4.090 1,942,000 7,827,460 4.0306 3.637 3.637 3.646 3.618 3.718 2,136,029 3.6645 -0.99%
2023-08-29 0 4.040 4.000 4.040 3.990 4.070 1,794,000 7,213,980 4.0212 3.673 3.637 3.673 3.628 3.700 1,973,242 3.6559 1.00%
2023-08-28 0 4.000 3.960 4.000 3.960 4.100 2,002,282 8,020,445 4.0057 3.637 3.600 3.637 3.600 3.728 2,202,333 3.6418 1.27%
2023-08-25 0 3.950 3.950 3.960 3.840 4.100 4,006,000 15,852,080 3.9571 3.591 3.591 3.600 3.491 3.728 4,406,246 3.5976 -0.50%
2023-08-24 0 3.970 3.960 3.970 3.900 4.010 1,596,000 6,317,020 3.9580 3.609 3.600 3.609 3.546 3.646 1,755,459 3.5985 1.28%
2023-08-23 0 3.920 3.870 3.920 3.850 3.940 2,308,000 8,960,280 3.8823 3.564 3.518 3.564 3.500 3.582 2,538,596 3.5296 0.51%
2023-08-22 0 3.900 3.900 3.910 3.770 3.930 1,576,000 6,053,380 3.8410 3.546 3.546 3.555 3.428 3.573 1,733,461 3.4921 4.00%
2023-08-21 0 3.750 3.750 3.760 3.730 3.880 1,610,000 6,071,980 3.7714 3.409 3.409 3.418 3.391 3.528 1,770,858 3.4288 -3.35%
2023-08-18 0 3.880 3.850 3.880 3.840 3.950 1,618,000 6,277,530 3.8798 3.528 3.500 3.528 3.491 3.591 1,779,657 3.5274 -0.51%
2023-08-17 0 3.900 3.860 3.900 3.810 3.930 1,680,000 6,523,020 3.8828 3.546 3.509 3.546 3.464 3.573 1,847,852 3.5301 -0.26%
2023-08-16 0 3.910 3.890 3.910 3.830 3.910 1,756,000 6,809,680 3.8779 3.555 3.537 3.555 3.482 3.555 1,931,445 3.5257 1.56%
2023-08-15 0 3.850 3.810 3.850 3.810 3.930 1,610,000 6,208,500 3.8562 3.500 3.464 3.500 3.464 3.573 1,770,858 3.5059 -1.28%
2023-08-14 0 3.900 3.900 3.910 3.830 3.920 1,748,000 6,765,400 3.8704 3.546 3.546 3.555 3.482 3.564 1,922,646 3.5188 0.00%
2023-08-11 0 3.900 3.900 3.910 3.850 4.020 1,640,000 6,410,440 3.9088 3.546 3.546 3.555 3.500 3.655 1,803,855 3.5537 -2.74%
2023-08-10 0 4.010 3.970 4.010 3.870 4.030 1,661,394 6,571,148 3.9552 3.646 3.609 3.646 3.518 3.664 1,827,387 3.5959 3.08%
2023-08-09 0 3.890 3.860 3.900 3.820 3.890 1,560,000 6,037,652 3.8703 3.537 3.509 3.546 3.473 3.537 1,715,862 3.5187 1.04%
2023-08-08 0 3.850 3.820 3.850 3.810 3.890 1,536,000 5,924,670 3.8572 3.500 3.473 3.500 3.464 3.537 1,689,464 3.5068 -0.52%
2023-08-07 0 3.870 3.850 3.870 3.830 3.950 1,272,000 4,907,534 3.8581 3.518 3.500 3.518 3.482 3.591 1,399,088 3.5077 -1.28%
2023-08-04 0 3.920 3.900 3.920 3.800 3.930 1,968,000 7,602,590 3.8631 3.564 3.546 3.564 3.455 3.573 2,164,626 3.5122 2.89%
2023-08-03 0 3.810 3.770 3.810 3.700 3.840 3,044,000 11,630,800 3.8209 3.464 3.428 3.464 3.364 3.491 3,348,131 3.4738 0.53%
2023-08-02 0 3.790 3.780 3.790 3.770 3.860 1,440,000 5,478,180 3.8043 3.446 3.437 3.446 3.428 3.509 1,583,873 3.4587 -1.81%
2023-08-01 0 3.860 3.830 3.860 3.820 3.980 1,752,000 6,790,984 3.8761 3.509 3.482 3.509 3.473 3.618 1,927,045 3.5240 -2.28%
2023-07-31 0 3.950 3.950 3.960 3.860 4.100 1,852,000 7,401,230 3.9963 3.591 3.591 3.600 3.509 3.728 2,037,037 3.6333 -1.25%
2023-07-28 0 4.000 3.950 4.000 3.800 4.020 1,836,000 7,241,740 3.9443 3.637 3.591 3.637 3.455 3.655 2,019,438 3.5860 3.09%
2023-07-27 0 3.880 3.880 3.900 3.830 4.000 1,762,000 6,836,400 3.8799 3.528 3.528 3.546 3.482 3.637 1,938,045 3.5275 0.78%
2023-07-26 0 3.850 3.820 3.860 3.820 3.910 1,986,000 7,676,040 3.8651 3.500 3.473 3.509 3.473 3.555 2,184,425 3.5140 -1.28%
2023-07-25 0 3.900 3.880 3.900 3.860 3.950 2,109,600 8,205,752 3.8897 3.546 3.528 3.546 3.509 3.591 2,320,374 3.5364 1.30%
2023-07-24 0 3.850 3.820 3.850 3.810 3.930 2,152,000 8,340,512 3.8757 3.500 3.473 3.500 3.464 3.573 2,367,010 3.5236 -2.53%
2023-07-21 0 3.950 3.940 3.960 3.950 4.090 1,300,000 5,194,320 3.9956 3.591 3.582 3.600 3.591 3.718 1,429,885 3.6327 -2.71%
2023-07-20 0 4.060 4.050 4.070 4.040 4.140 1,666,000 6,832,580 4.1012 3.691 3.682 3.700 3.673 3.764 1,832,453 3.7287 -0.73%
2023-07-19 0 4.090 4.030 4.100 3.950 4.100 1,720,000 6,879,640 3.9998 3.718 3.664 3.728 3.591 3.728 1,891,848 3.6365 0.25%
2023-07-18 0 4.080 4.040 4.080 4.030 4.160 1,796,000 7,360,860 4.0985 3.709 3.673 3.709 3.664 3.782 1,975,442 3.7262 -2.39%
2023-07-14 0 4.180 4.130 4.180 4.020 4.200 5,036,000 20,712,360 4.1129 3.800 3.755 3.800 3.655 3.818 5,539,156 3.7393 4.24%
2023-07-13 0 4.010 4.000 4.020 3.950 4.020 4,452,000 17,669,920 3.9690 3.646 3.637 3.655 3.591 3.655 4,896,807 3.6085 1.52%
2023-07-12 0 3.950 3.940 3.950 3.930 3.990 1,526,000 6,043,780 3.9605 3.591 3.582 3.591 3.573 3.628 1,678,465 3.6008 -0.75%
2023-07-11 0 3.980 3.950 3.980 3.950 3.990 1,528,000 6,071,820 3.9737 3.618 3.591 3.618 3.591 3.628 1,680,665 3.6127 0.25%
2023-07-10 0 3.970 3.960 3.990 3.950 4.090 1,478,000 5,883,460 3.9807 3.609 3.600 3.628 3.591 3.718 1,625,670 3.6191 -1.73%
2023-07-07 0 4.040 4.000 4.040 4.000 4.090 1,474,000 5,969,160 4.0496 3.673 3.637 3.673 3.637 3.718 1,621,270 3.6818 -0.98%
2023-07-06 0 4.080 4.050 4.080 4.020 4.110 1,532,800 6,236,302 4.0686 3.709 3.682 3.709 3.655 3.737 1,685,945 3.6990 -0.49%
2023-07-05 0 4.100 4.090 4.100 4.090 4.160 1,564,000 6,425,020 4.1081 3.728 3.718 3.728 3.718 3.782 1,720,262 3.7349 -0.49%
2023-07-04 0 4.120 4.100 4.120 4.050 4.160 2,352,000 9,631,360 4.0950 3.746 3.728 3.746 3.682 3.782 2,586,992 3.7230 0.49%
2023-07-03 0 4.100 4.090 4.100 4.070 4.170 1,982,000 8,150,600 4.1123 3.728 3.718 3.728 3.700 3.791 2,180,025 3.7388 1.74%
2023-06-30 0 4.030 4.030 4.050 3.930 4.080 1,592,000 6,386,800 4.0118 3.664 3.664 3.682 3.573 3.709 1,751,060 3.6474 1.00%
2023-06-29 0 3.990 3.960 4.000 3.950 4.110 1,720,000 6,870,160 3.9943 3.628 3.600 3.637 3.591 3.737 1,891,848 3.6315 -2.44%
2023-06-28 0 4.090 4.080 4.090 3.950 4.100 1,498,000 6,040,364 4.0323 3.718 3.709 3.718 3.591 3.728 1,647,668 3.6660 2.25%
2023-06-27 0 4.000 3.970 4.000 3.960 4.050 1,232,000 4,927,860 3.9999 3.637 3.609 3.637 3.600 3.682 1,355,091 3.6366 0.76%
2023-06-26 0 3.970 3.970 3.980 3.920 4.030 1,578,000 6,298,804 3.9916 3.609 3.609 3.618 3.564 3.664 1,735,661 3.6291 -1.49%
2023-06-23 0 4.030 4.000 4.030 3.930 4.060 1,520,378 6,080,673 3.9994 3.664 3.637 3.664 3.573 3.691 1,672,282 3.6362 -0.25%
2023-06-21 0 4.040 4.040 4.050 3.960 4.100 2,182,000 8,799,292 4.0327 3.673 3.673 3.682 3.600 3.728 2,400,007 3.6664 0.50%
2023-06-20 0 4.020 4.000 4.020 4.000 4.110 1,518,000 6,111,060 4.0257 3.655 3.637 3.655 3.637 3.737 1,669,666 3.6600 -1.95%
2023-06-19 0 4.100 4.070 4.100 4.040 4.160 1,524,000 6,225,100 4.0847 3.728 3.700 3.728 3.673 3.782 1,676,266 3.7137 -1.44%
2023-06-16 0 4.160 4.130 4.160 4.110 4.180 2,582,000 10,707,220 4.1469 3.782 3.755 3.782 3.737 3.800 2,839,972 3.7702 0.48%
2023-06-15 0 4.140 4.140 4.150 4.030 4.180 2,170,000 8,891,640 4.0975 3.764 3.764 3.773 3.664 3.800 2,386,808 3.7253 1.97%
2023-06-14 0 4.060 4.030 4.060 4.030 4.220 1,606,000 6,569,780 4.0908 3.691 3.664 3.691 3.664 3.837 1,766,458 3.7192 -2.17%
2023-06-13 0 4.150 4.120 4.150 4.060 4.190 2,996,000 12,347,360 4.1213 3.773 3.746 3.773 3.691 3.809 3,295,336 3.7469 1.72%
2023-06-12 0 4.080 4.070 4.090 4.030 4.100 1,600,000 6,522,840 4.0768 3.709 3.700 3.718 3.664 3.728 1,759,859 3.7065 0.74%
2023-06-09 0 4.050 4.040 4.050 4.040 4.100 1,716,000 6,984,340 4.0701 3.682 3.673 3.682 3.673 3.728 1,887,449 3.7004 -1.22%
2023-06-08 0 4.100 4.070 4.100 4.040 4.100 1,658,000 6,763,000 4.0790 3.728 3.700 3.728 3.673 3.728 1,823,654 3.7085 0.74%
2023-06-07 0 4.070 4.060 4.100 3.980 4.200 2,250,000 9,129,982 4.0578 3.700 3.691 3.728 3.618 3.818 2,474,801 3.6892 -1.45%
2023-06-06 0 4.130 4.120 4.130 4.070 4.150 2,164,000 8,900,140 4.1128 3.755 3.746 3.755 3.700 3.773 2,380,209 3.7392 1.47%
2023-06-05 0 4.070 4.070 4.090 4.030 4.140 2,038,000 8,348,100 4.0962 3.700 3.700 3.718 3.664 3.764 2,241,620 3.7241 0.00%
2023-06-02 0 4.070 4.050 4.080 4.000 4.160 2,112,000 8,616,520 4.0798 3.700 3.682 3.709 3.637 3.782 2,323,014 3.7092 2.01%
2023-06-01 0 3.990 3.970 3.990 3.950 4.060 1,180,000 4,714,782 3.9956 3.628 3.609 3.628 3.591 3.691 1,297,896 3.6326 0.25%
2023-05-31 0 3.980 3.970 3.980 3.920 4.090 2,840,000 11,289,788 3.9753 3.618 3.609 3.618 3.564 3.718 3,123,749 3.6142 -2.21%
2023-05-30 0 4.240 4.220 4.250 4.150 4.250 1,422,000 5,974,282 4.2013 3.700 3.683 3.709 3.622 3.709 1,629,404 3.6665 1.44%
2023-05-29 0 4.180 4.150 4.190 4.140 4.260 1,270,000 5,298,684 4.1722 3.648 3.622 3.657 3.613 3.718 1,455,235 3.6411 0.72%
2023-05-25 0 4.150 4.150 4.170 4.080 4.200 1,544,678 6,354,734 4.1140 3.622 3.622 3.639 3.561 3.665 1,769,975 3.5903 0.00%
2023-05-24 0 4.150 4.130 4.150 4.120 4.220 1,538,000 6,387,862 4.1534 3.622 3.604 3.622 3.596 3.683 1,762,323 3.6247 -1.43%
2023-05-23 0 4.210 4.200 4.220 4.180 4.230 1,408,000 5,927,200 4.2097 3.674 3.665 3.683 3.648 3.692 1,613,362 3.6738 0.24%
2023-05-22 0 4.200 4.200 4.210 4.170 4.420 2,122,000 8,990,580 4.2368 3.665 3.665 3.674 3.639 3.857 2,431,502 3.6975 -4.33%
2023-05-19 0 4.390 4.360 4.390 4.330 4.420 2,070,000 9,059,940 4.3768 3.831 3.805 3.831 3.779 3.857 2,371,918 3.8197 -0.45%
2023-05-18 0 4.410 4.370 4.410 4.350 4.420 2,666,000 11,685,400 4.3831 3.849 3.814 3.849 3.796 3.857 3,054,847 3.8252 2.56%
2023-05-17 0 4.300 4.300 4.320 4.300 4.400 2,284,000 9,985,560 4.3720 3.753 3.753 3.770 3.753 3.840 2,617,131 3.8155 -2.49%
2023-05-16 0 4.410 4.380 4.440 4.360 4.440 2,840,000 12,485,930 4.3965 3.849 3.822 3.875 3.805 3.875 3,254,225 3.8368 1.15%
2023-05-15 0 4.360 4.350 4.370 4.280 4.400 3,930,000 16,962,630 4.3162 3.805 3.796 3.814 3.735 3.840 4,503,206 3.7668 0.46%
2023-05-12 0 4.340 4.330 4.360 4.300 4.390 1,760,000 7,629,440 4.3349 3.788 3.779 3.805 3.753 3.831 2,016,703 3.7831 -0.91%
2023-05-11 0 4.380 4.350 4.380 4.310 4.440 1,948,000 8,498,480 4.3627 3.822 3.796 3.822 3.761 3.875 2,232,124 3.8074 -0.45%
2023-05-10 0 4.400 4.350 4.400 4.330 4.400 1,714,000 7,470,410 4.3585 3.840 3.796 3.840 3.779 3.840 1,963,994 3.8037 0.46%
2023-05-09 0 4.380 4.340 4.380 4.320 4.410 1,954,000 8,532,459 4.3667 3.822 3.788 3.822 3.770 3.849 2,238,999 3.8108 -0.23%
2023-05-08 0 4.390 4.370 4.400 4.350 4.410 1,876,000 8,214,080 4.3785 3.831 3.814 3.840 3.796 3.849 2,149,622 3.8212 0.92%
2023-05-05 0 4.350 4.330 4.350 4.320 4.430 1,810,000 7,859,900 4.3425 3.796 3.779 3.796 3.770 3.866 2,073,996 3.7897 -1.36%
2023-05-04 0 4.410 4.360 4.410 4.350 4.410 1,960,000 8,568,994 4.3719 3.849 3.805 3.849 3.796 3.849 2,245,874 3.8154 1.38%
2023-05-03 0 4.350 4.320 4.350 4.270 4.380 1,908,000 8,240,099 4.3187 3.796 3.770 3.796 3.726 3.822 2,186,289 3.7690 0.00%
2023-05-02 0 4.350 4.350 4.360 4.330 4.590 1,518,000 6,677,010 4.3986 3.796 3.796 3.805 3.779 4.006 1,739,406 3.8387 -3.33%
2023-04-28 0 4.500 4.470 4.500 4.300 4.550 2,039,798 9,138,183 4.4799 3.927 3.901 3.927 3.753 3.971 2,337,311 3.9097 4.90%
2023-04-27 0 4.290 4.290 4.300 4.230 4.350 1,856,000 7,967,920 4.2931 3.744 3.744 3.753 3.692 3.796 2,126,705 3.7466 0.00%
2023-04-26 0 4.290 4.270 4.290 4.150 4.320 2,084,000 8,829,160 4.2366 3.744 3.726 3.744 3.622 3.770 2,387,960 3.6974 2.39%
2023-04-25 0 4.190 4.150 4.190 4.080 4.230 1,662,000 6,871,130 4.1343 3.657 3.622 3.657 3.561 3.692 1,904,409 3.6080 -0.24%
2023-04-24 0 4.200 4.180 4.200 4.140 4.300 1,676,000 7,024,120 4.1910 3.665 3.648 3.665 3.613 3.753 1,920,451 3.6575 -1.64%
2023-04-21 0 4.270 4.240 4.270 4.220 4.430 1,762,000 7,551,179 4.2856 3.726 3.700 3.726 3.683 3.866 2,018,995 3.7401 -2.95%
2023-04-20 0 4.400 4.370 4.400 4.300 4.480 1,852,000 8,071,056 4.3580 3.840 3.814 3.840 3.753 3.910 2,122,122 3.8033 0.46%
2023-04-19 0 4.380 4.360 4.380 4.340 4.490 2,294,000 10,063,940 4.3871 3.822 3.805 3.822 3.788 3.918 2,628,589 3.8286 -1.79%
2023-04-18 0 4.460 4.420 4.460 4.370 4.470 1,989,676 8,806,874 4.4263 3.892 3.857 3.892 3.814 3.901 2,279,878 3.8629 1.36%
2023-04-17 0 4.400 4.370 4.400 4.340 4.420 1,672,000 7,323,520 4.3801 3.840 3.814 3.840 3.788 3.857 1,915,868 3.8226 -0.90%
2023-04-14 0 4.440 4.400 4.440 4.310 4.440 1,530,000 6,681,300 4.3669 3.875 3.840 3.875 3.761 3.875 1,753,157 3.8110 2.54%
2023-04-13 0 4.330 4.330 4.340 4.250 4.410 1,972,000 8,485,240 4.3029 3.779 3.779 3.788 3.709 3.849 2,259,624 3.7552 -1.37%
2023-04-12 0 4.390 4.360 4.390 4.320 4.410 1,818,000 7,927,050 4.3603 3.831 3.805 3.831 3.770 3.849 2,083,163 3.8053 0.46%
2023-04-11 0 4.370 4.320 4.370 4.320 4.510 3,002,000 13,157,606 4.3829 3.814 3.770 3.814 3.770 3.936 3,439,854 3.8250 -3.10%
2023-04-06 0 4.510 4.500 4.510 4.450 4.520 1,688,000 7,592,700 4.4980 3.936 3.927 3.936 3.884 3.945 1,934,202 3.9255 0.00%
2023-04-04 0 4.510 4.510 4.520 4.470 4.540 1,932,000 8,690,760 4.4983 3.936 3.936 3.945 3.901 3.962 2,213,790 3.9257 0.22%
2023-04-03 0 4.500 4.500 4.530 4.470 4.650 1,556,000 7,037,760 4.5230 3.927 3.927 3.953 3.901 4.058 1,782,949 3.9473 -2.17%
2023-03-31 0 4.600 4.600 4.610 4.490 4.630 1,688,000 7,681,140 4.5504 4.014 4.014 4.023 3.918 4.041 1,934,202 3.9712 2.00%
2023-03-30 0 4.510 4.500 4.510 4.470 4.700 4,268,000 19,617,220 4.5963 3.936 3.927 3.936 3.901 4.102 4,890,505 4.0113 -3.22%
2023-03-29 0 4.660 4.660 4.680 4.550 4.670 3,664,000 16,901,380 4.6128 4.067 4.067 4.084 3.971 4.076 4,198,409 4.0257 2.19%
2023-03-28 0 4.560 4.560 4.570 4.500 4.600 4,334,000 19,729,390 4.5522 3.980 3.980 3.988 3.927 4.014 4,966,131 3.9728 0.00%
2023-03-27 0 4.560 4.550 4.560 4.530 4.660 6,808,000 31,271,140 4.5933 3.980 3.971 3.980 3.953 4.067 7,800,974 4.0086 -3.18%
2023-03-24 0 4.710 4.690 4.710 4.630 4.770 2,220,000 10,430,340 4.6984 4.110 4.093 4.110 4.041 4.163 2,543,796 4.1003 0.00%
2023-03-23 0 4.710 4.700 4.710 4.540 4.740 2,754,000 12,699,540 4.6113 4.110 4.102 4.110 3.962 4.137 3,155,682 4.0243 2.39%
2023-03-22 0 4.600 4.560 4.600 4.530 4.620 1,854,000 8,489,040 4.5788 4.014 3.980 4.014 3.953 4.032 2,124,413 3.9959 1.10%
2023-03-21 0 4.550 4.510 4.550 4.500 4.560 1,897,824 8,600,633 4.5318 3.971 3.936 3.971 3.927 3.980 2,174,629 3.9550 0.66%
2023-03-20 0 4.520 4.500 4.520 4.460 4.580 1,798,000 8,114,520 4.5131 3.945 3.927 3.945 3.892 3.997 2,060,246 3.9386 0.00%
2023-03-17 0 4.520 4.510 4.520 4.460 4.550 2,642,000 11,915,800 4.5101 3.945 3.936 3.945 3.892 3.971 3,027,346 3.9361 0.89%
2023-03-16 0 4.480 4.410 4.480 4.370 4.500 1,922,000 8,511,320 4.4284 3.910 3.849 3.910 3.814 3.927 2,202,331 3.8647 0.67%
2023-03-15 0 4.450 4.400 4.450 4.310 4.500 1,488,000 6,590,960 4.4294 3.884 3.840 3.884 3.761 3.927 1,705,031 3.8656 3.49%
2023-03-14 0 4.300 4.300 4.320 4.300 4.600 1,600,000 7,064,060 4.4150 3.753 3.753 3.770 3.753 4.014 1,833,366 3.8531 -5.91%
2023-03-13 0 4.570 4.550 4.600 4.410 4.650 2,074,000 9,456,530 4.5596 3.988 3.971 4.014 3.849 4.058 2,376,501 3.9792 1.78%
2023-03-10 0 4.490 4.490 4.500 4.300 4.490 1,654,000 7,283,000 4.4033 3.918 3.918 3.927 3.753 3.918 1,895,243 3.8428 2.05%
2023-03-09 0 4.400 4.400 4.430 4.310 4.480 2,032,000 8,894,248 4.3771 3.840 3.840 3.866 3.761 3.910 2,328,375 3.8199 -1.35%
2023-03-08 0 4.460 4.400 4.460 4.350 4.590 1,938,000 8,560,360 4.4171 3.892 3.840 3.892 3.796 4.006 2,220,665 3.8549 -3.04%
2023-03-07 0 4.600 4.580 4.600 4.560 4.850 2,178,000 10,231,120 4.6975 4.014 3.997 4.014 3.980 4.233 2,495,670 4.0995 -4.37%
2023-03-06 0 4.810 4.780 4.810 4.680 4.860 1,863,794 8,889,267 4.7694 4.198 4.172 4.198 4.084 4.241 2,135,636 4.1624 1.26%
2023-03-03 0 4.750 4.750 4.800 4.610 4.850 2,210,000 10,414,340 4.7124 4.145 4.145 4.189 4.023 4.233 2,532,337 4.1125 -0.21%
2023-03-02 0 4.760 4.680 4.760 4.580 4.760 2,016,000 9,396,780 4.6611 4.154 4.084 4.154 3.997 4.154 2,310,042 4.0678 0.21%
2023-03-01 0 4.750 4.740 4.760 4.590 4.780 2,730,000 12,771,640 4.6783 4.145 4.137 4.154 4.006 4.172 3,128,181 4.0828 4.86%
2023-02-28 0 4.530 4.530 4.540 4.500 4.720 3,660,000 16,723,000 4.5691 3.953 3.953 3.962 3.927 4.119 4,193,826 3.9875 -2.58%
2023-02-27 0 4.650 4.600 4.650 4.550 4.660 1,840,000 8,499,000 4.6190 4.058 4.014 4.058 3.971 4.067 2,108,371 4.0311 0.43%
2023-02-24 0 4.630 4.600 4.630 4.500 4.630 1,898,000 8,696,080 4.5817 4.041 4.014 4.041 3.927 4.041 2,174,831 3.9985 2.43%
2023-02-23 0 4.520 4.510 4.520 4.510 4.570 1,468,000 6,666,560 4.5413 3.945 3.936 3.945 3.936 3.988 1,682,114 3.9632 0.89%
2023-02-22 0 4.480 4.460 4.500 4.430 4.600 1,660,000 7,426,700 4.4739 3.910 3.892 3.927 3.866 4.014 1,902,118 3.9044 -1.75%
2023-02-21 0 4.560 4.550 4.560 4.510 4.630 1,894,000 8,659,180 4.5719 3.980 3.971 3.980 3.936 4.041 2,170,247 3.9900 -0.87%
2023-02-20 0 4.600 4.570 4.600 4.530 4.650 1,286,000 5,904,760 4.5916 4.014 3.988 4.014 3.953 4.058 1,473,568 4.0071 1.10%
2023-02-17 0 4.550 4.550 4.580 4.520 4.650 1,449,143 6,654,320 4.5919 3.971 3.971 3.997 3.945 4.058 1,660,506 4.0074 -1.09%
2023-02-16 0 4.600 4.600 4.640 4.600 4.740 2,042,000 9,543,160 4.6734 4.014 4.014 4.049 4.014 4.137 2,339,834 4.0786 -1.71%
2023-02-15 0 4.680 4.630 4.680 4.610 4.750 1,402,486 6,519,100 4.6482 4.084 4.041 4.084 4.023 4.145 1,607,044 4.0566 -0.43%
2023-02-14 0 4.700 4.700 4.710 4.650 4.790 1,535,045 7,208,658 4.6961 4.102 4.102 4.110 4.058 4.180 1,758,937 4.0983 -0.42%
2023-02-13 0 4.720 4.710 4.730 4.670 4.800 1,436,000 6,778,980 4.7207 4.119 4.110 4.128 4.076 4.189 1,645,446 4.1198 -1.67%
2023-02-10 0 4.800 4.800 4.810 4.800 5.030 3,298,000 16,191,980 4.9096 4.189 4.189 4.198 4.189 4.390 3,779,027 4.2847 -4.76%
2023-02-09 0 5.040 5.040 5.050 4.900 5.060 4,186,000 20,876,380 4.9872 4.398 4.398 4.407 4.276 4.416 4,796,545 4.3524 1.20%
2023-02-08 0 4.980 4.930 4.990 4.860 5.090 2,926,000 14,548,010 4.9720 4.346 4.302 4.355 4.241 4.442 3,352,769 4.3391 3.75%
2023-02-07 0 4.800 4.750 4.800 4.750 4.870 1,398,000 6,707,560 4.7980 4.189 4.145 4.189 4.145 4.250 1,601,904 4.1872 1.05%
2023-02-06 0 4.750 4.700 4.760 4.660 4.830 1,749,385 8,245,529 4.7134 4.145 4.102 4.154 4.067 4.215 2,004,540 4.1134 -2.26%
2023-02-03 0 4.860 4.860 4.900 4.750 4.980 1,980,000 9,604,170 4.8506 4.241 4.241 4.276 4.145 4.346 2,268,791 4.2332 -2.99%
2023-02-02 0 5.010 5.000 5.010 4.950 5.200 2,389,600 12,013,402 5.0274 4.372 4.364 4.372 4.320 4.538 2,738,133 4.3874 0.80%
2023-02-01 0 4.970 4.950 4.970 4.890 5.020 3,071,600 15,189,792 4.9452 4.337 4.320 4.337 4.268 4.381 3,519,605 4.3158 1.43%
2023-01-31 0 4.900 4.900 4.930 4.750 4.950 2,828,000 13,646,980 4.8257 4.276 4.276 4.302 4.145 4.320 3,240,475 4.2114 1.03%
2023-01-30 0 4.850 4.850 4.870 4.810 4.950 1,648,000 8,067,420 4.8953 4.233 4.233 4.250 4.198 4.320 1,888,367 4.2722 -0.82%
2023-01-27 0 4.890 4.880 4.890 4.810 5.090 2,030,395 9,904,284 4.8780 4.268 4.259 4.268 4.198 4.442 2,326,536 4.2571 -1.61%
2023-01-26 0 4.970 4.920 4.970 4.650 5.000 1,976,000 9,483,112 4.7991 4.337 4.294 4.337 4.058 4.364 2,264,208 4.1883 2.05%
2023-01-20 0 4.870 4.810 4.870 4.730 4.870 1,618,000 7,781,140 4.8091 4.250 4.198 4.250 4.128 4.250 1,853,992 4.1970 1.46%
2023-01-19 0 4.800 4.800 4.810 4.670 4.860 1,442,000 6,889,240 4.7776 4.189 4.189 4.198 4.076 4.241 1,652,321 4.1694 -0.21%
2023-01-18 0 4.810 4.800 4.810 4.760 4.910 1,684,000 8,158,620 4.8448 4.198 4.189 4.198 4.154 4.285 1,929,618 4.2281 -0.82%
2023-01-17 0 4.850 4.790 4.850 4.790 4.950 1,202,000 5,815,440 4.8381 4.233 4.180 4.233 4.180 4.320 1,377,317 4.2223 -0.41%
2023-01-16 0 4.870 4.870 4.890 4.830 5.030 1,558,000 7,723,220 4.9571 4.250 4.250 4.268 4.215 4.390 1,785,241 4.3262 0.62%
2023-01-13 0 4.840 4.800 4.840 4.690 4.840 1,218,000 5,798,360 4.7606 4.224 4.189 4.224 4.093 4.224 1,395,650 4.1546 2.98%
2023-01-12 0 4.700 4.640 4.700 4.640 4.850 1,560,000 7,331,960 4.7000 4.102 4.049 4.102 4.049 4.233 1,787,532 4.1017 -1.88%
2023-01-11 0 4.790 4.700 4.790 4.710 4.930 1,926,000 9,303,220 4.8303 4.180 4.102 4.180 4.110 4.302 2,206,915 4.2155 -1.24%
2023-01-10 0 4.850 4.850 4.880 4.760 4.900 1,512,000 7,318,220 4.8401 4.233 4.233 4.259 4.154 4.276 1,732,531 4.2240 0.41%
2023-01-09 0 4.830 4.830 4.870 4.720 4.950 1,952,392 9,443,268 4.8368 4.215 4.215 4.250 4.119 4.320 2,237,156 4.2211 0.21%
2023-01-06 0 4.820 4.760 4.820 4.560 4.900 1,744,000 8,231,040 4.7196 4.206 4.154 4.206 3.980 4.276 1,998,369 4.1189 4.10%
2023-01-05 0 4.630 4.620 4.630 4.440 4.650 2,502,000 11,489,580 4.5922 4.041 4.032 4.041 3.875 4.058 2,866,927 4.0076 2.43%
2023-01-04 0 4.520 4.520 4.530 4.500 4.600 1,799,600 8,189,880 4.5509 3.945 3.945 3.953 3.927 4.014 2,062,079 3.9717 -1.31%
2023-01-03 0 4.580 4.580 4.600 4.350 4.580 1,828,000 8,229,180 4.5017 3.997 3.997 4.014 3.796 3.997 2,094,621 3.9287 1.78%
2022-12-30 0 4.500 4.490 4.510 4.350 4.510 2,054,000 9,185,740 4.4721 3.927 3.918 3.936 3.796 3.936 2,353,584 3.9029 3.45%
2022-12-29 0 4.350 4.350 4.360 4.250 4.390 2,216,000 9,563,460 4.3156 3.796 3.796 3.805 3.709 3.831 2,539,212 3.7663 -0.68%
2022-12-28 0 4.380 4.380 4.400 4.300 4.500 1,916,000 8,438,280 4.4041 3.822 3.822 3.840 3.753 3.927 2,195,456 3.8435 1.86%
2022-12-23 0 4.300 4.270 4.300 4.060 4.300 1,702,000 7,105,572 4.1748 3.753 3.726 3.753 3.543 3.753 1,950,244 3.6434 4.88%
2022-12-22 0 4.100 4.100 4.110 4.080 4.220 1,352,000 5,598,660 4.1410 3.578 3.578 3.587 3.561 3.683 1,549,195 3.6139 0.49%
2022-12-21 0 4.080 4.080 4.100 4.020 4.160 1,256,000 5,117,488 4.0744 3.561 3.561 3.578 3.508 3.630 1,439,193 3.5558 -0.97%
2022-12-20 0 4.120 4.120 4.160 4.020 4.140 1,060,000 4,335,825 4.0904 3.596 3.596 3.630 3.508 3.613 1,214,605 3.5697 -0.96%
2022-12-19 0 4.160 4.160 4.180 4.090 4.320 1,020,000 4,236,780 4.1537 3.630 3.630 3.648 3.569 3.770 1,168,771 3.6250 -2.80%
2022-12-16 0 4.280 4.270 4.280 4.120 4.340 1,807,905 7,704,718 4.2617 3.735 3.726 3.735 3.596 3.788 2,071,595 3.7192 1.66%
2022-12-15 0 4.210 4.180 4.210 4.170 4.310 1,192,000 5,080,860 4.2625 3.674 3.648 3.674 3.639 3.761 1,365,858 3.7199 -2.09%
2022-12-14 0 4.300 4.270 4.300 4.110 4.350 1,350,000 5,726,980 4.2422 3.753 3.726 3.753 3.587 3.796 1,546,903 3.7022 4.62%
2022-12-13 0 4.110 4.110 4.160 4.080 4.260 2,054,000 8,491,520 4.1341 3.587 3.587 3.630 3.561 3.718 2,353,584 3.6079 -2.61%
2022-12-12 0 4.220 4.210 4.220 4.220 4.440 1,112,000 4,804,360 4.3205 3.683 3.674 3.683 3.683 3.875 1,274,190 3.7705 -5.17%
2022-12-09 0 4.450 4.440 4.460 4.350 4.500 1,214,000 5,381,080 4.4325 3.884 3.875 3.892 3.796 3.927 1,391,067 3.8683 0.68%
2022-12-08 0 4.420 4.400 4.420 4.360 4.460 1,250,000 5,501,576 4.4013 3.857 3.840 3.857 3.805 3.892 1,432,318 3.8410 0.45%
2022-12-07 0 4.400 4.400 4.450 4.380 4.700 1,898,000 8,613,500 4.5382 3.840 3.840 3.884 3.822 4.102 2,174,831 3.9605 -1.57%
2022-12-06 0 4.470 4.470 4.500 4.400 4.610 1,022,000 4,582,568 4.4839 3.901 3.901 3.927 3.840 4.023 1,171,063 3.9132 -2.40%
2022-12-05 0 4.580 4.570 4.610 4.310 4.680 2,354,512 10,711,269 4.5493 3.997 3.988 4.023 3.761 4.084 2,697,927 3.9702 5.77%
2022-12-02 0 4.330 4.260 4.330 4.220 4.390 1,481,256 6,393,788 4.3165 3.779 3.718 3.779 3.683 3.831 1,697,303 3.7670 0.70%
2022-12-01 0 4.300 4.300 4.320 4.140 4.490 2,452,000 10,523,800 4.2919 3.753 3.753 3.770 3.613 3.918 2,809,634 3.7456 1.90%
2022-11-30 0 4.220 4.220 4.230 3.960 4.220 2,348,000 9,549,840 4.0672 3.683 3.683 3.692 3.456 3.683 2,690,465 3.5495 4.98%
2022-11-29 0 4.020 4.010 4.020 3.820 4.040 1,496,000 5,921,900 3.9585 3.508 3.500 3.508 3.334 3.526 1,714,198 3.4546 5.24%
2022-11-28 0 3.820 3.800 3.820 3.720 3.850 1,070,000 4,064,970 3.7990 3.334 3.316 3.334 3.246 3.360 1,226,064 3.3155 -1.29%
2022-11-25 0 3.870 3.850 3.870 3.850 3.920 1,178,000 4,558,730 3.8699 3.377 3.360 3.377 3.360 3.421 1,349,816 3.3773 -1.28%
2022-11-24 0 3.920 3.880 3.920 3.860 3.960 1,162,000 4,531,240 3.8995 3.421 3.386 3.421 3.369 3.456 1,331,482 3.4032 0.26%
2022-11-23 0 3.910 3.900 3.950 3.910 4.010 1,354,000 5,356,654 3.9562 3.412 3.404 3.447 3.412 3.500 1,551,486 3.4526 -1.26%
2022-11-22 0 3.960 3.910 3.960 3.880 4.000 1,188,000 4,685,640 3.9441 3.456 3.412 3.456 3.386 3.491 1,361,275 3.4421 -1.00%
2022-11-21 0 4.000 3.950 4.000 3.920 4.010 1,214,055 4,811,959 3.9635 3.491 3.447 3.491 3.421 3.500 1,391,130 3.4590 -1.72%
2022-11-18 0 4.070 4.020 4.070 4.020 4.210 1,345,945 5,510,858 4.0944 3.552 3.508 3.552 3.508 3.674 1,542,256 3.5732 -2.86%
2022-11-17 0 4.190 4.130 4.190 4.030 4.220 1,604,000 6,587,480 4.1069 3.657 3.604 3.657 3.517 3.683 1,837,950 3.5841 0.96%
2022-11-16 0 4.150 4.150 4.210 4.130 4.320 1,056,000 4,408,716 4.1749 3.622 3.622 3.674 3.604 3.770 1,210,022 3.6435 -2.58%
2022-11-15 0 4.260 4.260 4.300 4.120 4.380 1,066,000 4,577,180 4.2938 3.718 3.718 3.753 3.596 3.822 1,221,480 3.7472 1.67%
2022-11-14 0 4.190 4.160 4.200 4.060 4.210 1,628,000 6,729,066 4.1333 3.657 3.630 3.665 3.543 3.674 1,865,450 3.6072 3.20%
2022-11-11 0 4.060 4.010 4.070 4.000 4.200 1,380,000 5,608,060 4.0638 3.543 3.500 3.552 3.491 3.665 1,581,279 3.5465 1.50%
2022-11-10 0 4.000 3.940 4.000 3.900 4.110 1,304,000 5,152,640 3.9514 3.491 3.438 3.491 3.404 3.587 1,494,194 3.4484 -2.68%
2022-11-09 0 4.110 4.110 4.120 4.080 4.250 1,235,000 5,106,250 4.1346 3.587 3.587 3.596 3.561 3.709 1,415,130 3.6083 -1.44%
2022-11-08 0 4.170 4.160 4.240 4.130 4.340 1,016,000 4,259,860 4.1928 3.639 3.630 3.700 3.604 3.788 1,164,188 3.6591 -2.80%
2022-11-07 0 4.290 4.280 4.290 4.090 4.350 1,118,000 4,757,000 4.2549 3.744 3.735 3.744 3.569 3.796 1,281,065 3.7133 3.62%
2022-11-04 0 4.140 4.110 4.160 3.900 4.210 1,636,000 6,719,880 4.1075 3.613 3.587 3.630 3.404 3.674 1,874,617 3.5847 3.76%
2022-11-03 0 3.990 3.960 4.000 3.850 4.040 1,426,000 5,685,224 3.9868 3.482 3.456 3.491 3.360 3.526 1,633,988 3.4794 -1.24%
2022-11-02 0 4.040 3.990 4.040 3.910 4.040 1,292,000 5,138,508 3.9772 3.526 3.482 3.526 3.412 3.526 1,480,443 3.4709 5.76%
2022-11-01 0 3.820 3.800 3.890 3.740 3.880 1,556,000 5,926,280 3.8087 3.334 3.316 3.395 3.264 3.386 1,782,949 3.3239 1.33%
2022-10-31 0 3.770 3.730 3.770 3.590 3.860 1,952,000 7,292,940 3.7361 3.290 3.255 3.290 3.133 3.369 2,236,707 3.2606 1.89%
2022-10-28 0 3.700 3.700 3.730 3.700 4.050 1,694,000 6,435,880 3.7992 3.229 3.229 3.255 3.229 3.534 1,941,077 3.3156 -8.64%
2022-10-27 0 4.050 3.970 4.050 3.960 4.270 1,932,000 7,865,680 4.0713 3.534 3.465 3.534 3.456 3.726 2,213,790 3.5530 1.25%
2022-10-26 0 4.000 3.950 4.000 3.900 4.010 1,762,000 6,953,299 3.9463 3.491 3.447 3.491 3.404 3.500 2,018,995 3.4439 1.27%
2022-10-25 0 3.950 3.880 3.950 3.830 3.950 1,184,000 4,607,780 3.8917 3.447 3.386 3.447 3.342 3.447 1,356,691 3.3963 2.60%
2022-10-24 0 3.850 3.840 3.880 3.840 4.130 1,316,000 5,179,000 3.9354 3.360 3.351 3.386 3.351 3.604 1,507,944 3.4345 -7.00%
2022-10-21 0 4.140 4.060 4.140 4.030 4.140 1,040,000 4,229,490 4.0668 3.613 3.543 3.613 3.517 3.613 1,191,688 3.5492 1.47%
2022-10-20 0 4.080 4.030 4.080 3.930 4.100 820,000 3,310,200 4.0368 3.561 3.517 3.561 3.430 3.578 939,600 3.5230 1.49%
2022-10-19 0 4.020 3.980 4.020 3.980 4.200 1,298,000 5,242,340 4.0388 3.508 3.473 3.508 3.473 3.665 1,487,319 3.5247 -2.90%
2022-10-18 0 4.140 4.130 4.150 4.000 4.160 1,542,000 6,266,380 4.0638 3.613 3.604 3.622 3.491 3.630 1,766,907 3.5465 0.98%
2022-10-17 0 4.100 4.050 4.100 3.960 4.120 1,366,684 5,477,698 4.0080 3.578 3.534 3.578 3.456 3.596 1,566,020 3.4978 0.24%
2022-10-14 0 4.090 4.080 4.090 3.950 4.150 1,296,000 5,304,788 4.0932 3.569 3.561 3.569 3.447 3.622 1,485,027 3.5722 4.07%
2022-10-13 0 3.930 3.870 3.930 3.860 4.080 1,129,036 4,464,129 3.9539 3.430 3.377 3.430 3.369 3.561 1,293,710 3.4506 -1.50%
2022-10-12 0 3.990 3.970 3.990 3.600 4.020 2,536,000 9,705,480 3.8271 3.482 3.465 3.482 3.142 3.508 2,905,886 3.3399 6.40%
2022-10-11 0 3.750 3.730 3.750 3.690 4.030 3,214,000 12,122,406 3.7718 3.273 3.255 3.273 3.220 3.517 3,682,775 3.2917 -6.95%
2022-10-10 0 4.030 4.000 4.030 3.990 4.230 804,000 3,248,640 4.0406 3.517 3.491 3.517 3.482 3.692 921,267 3.5263 -4.73%
2022-10-07 0 4.230 4.170 4.230 4.200 4.350 914,000 3,880,310 4.2454 3.692 3.639 3.692 3.665 3.796 1,047,311 3.7050 -1.17%
2022-10-06 0 4.280 4.240 4.280 4.220 4.540 1,068,000 4,609,340 4.3159 3.735 3.700 3.735 3.683 3.962 1,223,772 3.7665 -4.89%
2022-10-05 0 4.500 4.430 4.500 4.340 4.510 1,606,000 7,127,860 4.4383 3.927 3.866 3.927 3.788 3.936 1,840,242 3.8733 5.14%
2022-10-03 0 4.280 4.280 4.300 4.260 4.480 1,192,000 5,201,400 4.3636 3.735 3.735 3.753 3.718 3.910 1,365,858 3.8082 -2.73%
2022-09-30 0 4.400 4.360 4.400 4.350 4.470 1,525,998 6,714,531 4.4001 3.840 3.805 3.840 3.796 3.901 1,748,571 3.8400 0.92%
2022-09-29 0 4.360 4.340 4.360 4.290 4.450 1,584,172 6,884,181 4.3456 3.805 3.788 3.805 3.744 3.884 1,815,230 3.7925 1.40%
2022-09-28 0 4.300 4.290 4.300 4.200 4.390 1,902,000 8,125,320 4.2720 3.753 3.744 3.753 3.665 3.831 2,179,414 3.7282 -2.27%
2022-09-27 0 4.400 4.400 4.420 4.240 4.520 1,904,000 8,260,000 4.3382 3.840 3.840 3.857 3.700 3.945 2,181,706 3.7860 -2.22%
2022-09-26 0 4.500 4.450 4.500 4.450 4.630 1,252,000 5,643,780 4.5078 3.927 3.884 3.927 3.884 4.041 1,434,609 3.9340 -0.88%
2022-09-23 0 4.540 4.490 4.540 4.450 4.550 1,225,998 5,534,851 4.5146 3.962 3.918 3.962 3.884 3.971 1,404,815 3.9399 0.22%
2022-09-22 0 4.530 4.480 4.530 4.490 4.750 1,140,964 5,238,735 4.5915 3.953 3.910 3.953 3.918 4.145 1,307,378 4.0071 -4.23%
2022-09-21 0 4.730 4.720 4.740 4.730 4.910 1,264,000 6,047,092 4.7841 4.128 4.119 4.137 4.128 4.285 1,448,359 4.1751 -3.27%
2022-09-20 0 4.890 4.880 4.900 4.850 4.950 940,000 4,589,040 4.8820 4.268 4.259 4.276 4.233 4.320 1,077,103 4.2605 -0.20%
2022-09-19 0 4.900 4.880 4.900 4.850 4.910 770,000 3,759,760 4.8828 4.276 4.259 4.276 4.233 4.285 882,308 4.2613 0.41%
2022-09-16 0 4.880 4.880 4.890 4.860 4.960 1,211,520 5,935,150 4.8989 4.259 4.259 4.268 4.241 4.329 1,388,225 4.2754 -1.61%
2022-09-15 0 4.960 4.960 4.980 4.930 5.050 1,016,000 5,051,260 4.9717 4.329 4.329 4.346 4.302 4.407 1,164,188 4.3389 0.00%
2022-09-14 0 4.960 4.960 5.000 4.950 5.100 1,442,000 7,194,320 4.9891 4.329 4.329 4.364 4.320 4.451 1,652,321 4.3541 -4.06%
2022-09-13 0 5.170 5.170 5.200 5.040 5.300 1,418,000 7,395,700 5.2156 4.512 4.512 4.538 4.398 4.625 1,624,821 4.5517 0.58%
2022-09-09 0 5.140 5.100 5.140 4.950 5.200 1,138,000 5,797,190 5.0942 4.486 4.451 4.486 4.320 4.538 1,303,982 4.4458 2.80%
2022-09-08 0 5.000 4.990 5.000 4.900 5.200 1,403,828 7,059,290 5.0286 4.364 4.355 4.364 4.276 4.538 1,608,582 4.3885 -3.47%
2022-09-07 0 5.180 5.180 5.200 5.000 5.270 2,218,000 11,436,710 5.1563 4.521 4.521 4.538 4.364 4.599 2,541,504 4.5000 3.39%
2022-09-06 0 5.010 5.000 5.010 5.000 5.270 980,000 4,933,478 5.0342 4.372 4.364 4.372 4.364 4.599 1,122,937 4.3934 -4.21%
2022-09-05 0 5.230 5.230 5.260 4.970 5.260 1,900,000 9,795,900 5.1557 4.564 4.564 4.590 4.337 4.590 2,177,123 4.4995 2.95%
2022-09-02 0 5.080 5.030 5.080 5.000 5.290 954,000 4,864,100 5.0986 4.433 4.390 4.433 4.364 4.617 1,093,145 4.4496 -1.93%
2022-09-01 0 5.180 5.180 5.220 5.160 5.280 1,746,000 9,101,430 5.2127 4.521 4.521 4.556 4.503 4.608 2,000,661 4.5492 -0.38%
2022-08-31 0 5.200 5.200 5.210 4.960 5.250 1,266,000 6,514,940 5.1461 4.538 4.538 4.547 4.329 4.582 1,450,651 4.4910 4.00%
2022-08-30 0 5.000 5.000 5.020 4.880 5.010 852,000 4,221,720 4.9551 4.364 4.364 4.381 4.259 4.372 976,268 4.3243 -0.40%
2022-08-29 0 5.020 5.000 5.020 4.920 5.250 1,180,000 5,899,439 4.9995 4.381 4.364 4.381 4.294 4.582 1,352,108 4.3631 -5.28%
2022-08-26 0 5.300 5.290 5.300 5.280 5.500 1,084,000 5,800,308 5.3508 4.625 4.617 4.625 4.608 4.800 1,242,106 4.6697 -2.21%
2022-08-25 0 5.420 5.420 5.460 5.350 5.480 750,000 4,073,086 5.4308 4.730 4.730 4.765 4.669 4.782 859,391 4.7395 0.18%
2022-08-24 0 5.410 5.400 5.410 5.310 5.410 1,036,000 5,568,700 5.3752 4.721 4.713 4.721 4.634 4.721 1,187,105 4.6910 0.37%
2022-08-23 0 5.390 5.340 5.400 5.280 5.400 1,092,000 5,837,540 5.3457 4.704 4.660 4.713 4.608 4.713 1,251,273 4.6653 0.94%
2022-08-22 0 5.340 5.330 5.340 5.290 5.510 836,000 4,477,120 5.3554 4.660 4.652 4.660 4.617 4.809 957,934 4.6737 -3.26%
2022-08-19 0 5.520 5.500 5.540 5.450 5.650 808,000 4,446,820 5.5035 4.817 4.800 4.835 4.756 4.931 925,850 4.8030 -0.18%
2022-08-18 0 5.530 5.520 5.530 5.480 5.660 808,000 4,481,959 5.5470 4.826 4.817 4.826 4.782 4.940 925,850 4.8409 -2.64%
2022-08-17 0 5.680 5.620 5.680 5.430 5.680 1,316,000 7,295,420 5.5436 4.957 4.905 4.957 4.739 4.957 1,507,944 4.8380 4.60%
2022-08-16 0 5.430 5.400 5.440 5.300 5.460 1,148,985 6,209,379 5.4042 4.739 4.713 4.748 4.625 4.765 1,316,569 4.7163 2.45%
2022-08-15 0 5.300 5.300 5.320 5.210 5.320 1,106,000 5,840,550 5.2808 4.625 4.625 4.643 4.547 4.643 1,267,315 4.6086 0.95%
2022-08-12 0 5.250 5.220 5.250 5.220 5.400 1,056,000 5,591,980 5.2954 4.582 4.556 4.582 4.556 4.713 1,210,022 4.6214 -1.69%
2022-08-11 0 5.340 5.340 5.350 5.220 5.360 1,088,000 5,795,630 5.3269 4.660 4.660 4.669 4.556 4.678 1,246,689 4.6488 1.52%
2022-08-10 0 5.260 5.250 5.260 5.220 5.360 1,718,000 9,072,130 5.2806 4.590 4.582 4.590 4.556 4.678 1,968,577 4.6085 -1.68%
2022-08-09 0 5.350 5.350 5.360 5.210 5.380 1,092,000 5,801,440 5.3127 4.669 4.669 4.678 4.547 4.695 1,251,273 4.6364 0.00%
2022-08-08 0 5.350 5.350 5.360 5.220 5.420 912,000 4,836,110 5.3028 4.669 4.669 4.678 4.556 4.730 1,045,019 4.6278 -2.73%
2022-08-05 0 5.500 5.450 5.520 5.280 5.550 1,584,000 8,664,420 5.4700 4.800 4.756 4.817 4.608 4.844 1,815,033 4.7737 4.76%
2022-08-04 0 5.250 5.190 5.250 5.140 5.420 996,000 5,242,000 5.2631 4.582 4.529 4.582 4.486 4.730 1,141,271 4.5931 0.19%
2022-08-03 0 5.240 5.200 5.240 5.200 5.480 926,000 4,892,510 5.2835 4.573 4.538 4.573 4.538 4.782 1,061,061 4.6110 -2.96%
2022-08-02 0 5.400 5.400 5.410 5.300 5.770 1,458,000 7,958,720 5.4587 4.713 4.713 4.721 4.625 5.036 1,670,655 4.7638 -6.90%
2022-08-01 0 5.800 5.800 5.830 5.800 5.980 986,000 5,792,840 5.8751 5.062 5.062 5.088 5.062 5.219 1,129,812 5.1273 -3.33%
2022-07-29 0 6.000 5.900 6.000 5.860 6.020 1,628,000 9,692,140 5.9534 5.236 5.149 5.236 5.114 5.254 1,865,450 5.1956 -0.17%
2022-07-28 0 6.010 6.010 6.020 6.000 6.100 1,166,000 7,032,600 6.0314 5.245 5.245 5.254 5.236 5.324 1,336,066 5.2637 -1.15%
2022-07-27 0 6.080 6.030 6.090 6.020 6.150 1,202,431 7,327,824 6.0942 5.306 5.262 5.315 5.254 5.367 1,377,810 5.3185 -3.03%
2022-07-26 0 6.270 6.220 6.270 6.100 6.280 872,000 5,400,100 6.1928 5.472 5.428 5.472 5.324 5.481 999,185 5.4045 2.28%
2022-07-25 0 6.130 6.090 6.150 6.100 6.320 924,000 5,723,680 6.1945 5.350 5.315 5.367 5.324 5.516 1,058,769 5.4060 -2.85%
2022-07-22 0 6.310 6.240 6.310 6.250 6.420 948,000 5,997,980 6.3270 5.507 5.446 5.507 5.454 5.603 1,086,270 5.5216 -0.16%
2022-07-21 0 6.320 6.300 6.340 6.130 6.350 1,248,000 7,831,119 6.2749 5.516 5.498 5.533 5.350 5.542 1,430,026 5.4762 2.10%
2022-07-20 0 6.190 6.150 6.190 6.050 6.220 1,006,000 6,174,340 6.1375 5.402 5.367 5.402 5.280 5.428 1,152,729 5.3563 1.48%
2022-07-19 0 6.100 6.070 6.110 6.020 6.150 930,000 5,647,420 6.0725 5.324 5.297 5.332 5.254 5.367 1,065,644 5.2995 0.66%
2022-07-18 0 6.060 6.020 6.070 6.000 6.100 1,046,180 6,317,770 6.0389 5.289 5.254 5.297 5.236 5.324 1,198,770 5.2702 -0.16%
2022-07-15 0 6.070 6.020 6.070 6.010 6.180 764,000 4,638,900 6.0719 5.297 5.254 5.297 5.245 5.393 875,432 5.2990 -0.65%
2022-07-14 0 6.110 6.070 6.110 5.970 6.110 1,324,000 7,989,330 6.0342 5.332 5.297 5.332 5.210 5.332 1,517,111 5.2661 0.83%
2022-07-13 0 6.060 6.040 6.070 6.000 6.110 934,000 5,658,520 6.0584 5.289 5.271 5.297 5.236 5.332 1,070,228 5.2872 -0.33%
2022-07-12 0 6.080 6.080 6.090 6.000 6.120 988,000 5,994,960 6.0678 5.306 5.306 5.315 5.236 5.341 1,132,104 5.2954 0.00%
2022-07-11 0 6.080 6.080 6.090 5.970 6.130 864,000 5,253,580 6.0805 5.306 5.306 5.315 5.210 5.350 990,018 5.3066 0.00%
2022-07-08 0 6.080 6.070 6.100 6.020 6.180 948,000 5,769,060 6.0855 5.306 5.297 5.324 5.254 5.393 1,086,270 5.3109 -0.65%
2022-07-07 0 6.120 6.120 6.140 5.990 6.120 1,216,000 7,358,080 6.0511 5.341 5.341 5.358 5.228 5.341 1,393,358 5.2808 0.00%
2022-07-06 0 6.120 6.110 6.170 5.980 6.130 831,764 5,059,458 6.0828 5.341 5.332 5.385 5.219 5.350 953,080 5.3085 2.00%
2022-07-05 0 6.000 6.000 6.010 5.960 6.200 1,556,000 9,385,320 6.0317 5.236 5.236 5.245 5.201 5.411 1,782,949 5.2639 -0.83%
2022-07-04 0 6.050 6.050 6.060 6.040 6.290 956,000 5,840,500 6.1093 5.280 5.280 5.289 5.271 5.489 1,095,436 5.3317 -3.66%
2022-06-30 0 6.280 6.230 6.280 6.200 6.450 1,504,000 9,420,340 6.2635 5.481 5.437 5.481 5.411 5.629 1,723,364 5.4662 -0.32%
2022-06-29 0 6.300 6.300 6.360 6.270 6.430 1,068,000 6,789,140 6.3569 5.498 5.498 5.550 5.472 5.612 1,223,772 5.5477 -0.47%
2022-06-28 0 6.330 6.330 6.360 6.220 6.450 1,856,000 11,748,180 6.3298 5.524 5.524 5.550 5.428 5.629 2,126,705 5.5241 -0.31%
2022-06-27 0 6.350 6.350 6.360 6.100 6.500 1,458,000 9,265,106 6.3547 5.542 5.542 5.550 5.324 5.673 1,670,655 5.5458 4.61%
2022-06-24 0 6.070 6.060 6.130 5.990 6.150 1,184,000 7,146,340 6.0358 5.297 5.289 5.350 5.228 5.367 1,356,691 5.2675 1.17%
2022-06-23 0 6.000 6.000 6.010 5.920 6.040 1,260,000 7,553,540 5.9949 5.236 5.236 5.245 5.166 5.271 1,443,776 5.2318 0.00%
2022-06-22 0 6.000 6.000 6.030 6.000 6.360 1,480,000 8,997,130 6.0791 5.236 5.236 5.262 5.236 5.550 1,695,864 5.3053 -4.76%
2022-06-21 0 6.300 6.300 6.340 6.070 6.350 942,000 5,857,620 6.2183 5.498 5.498 5.533 5.297 5.542 1,079,394 5.4268 3.11%
2022-06-20 0 6.110 6.110 6.120 6.110 6.290 750,000 4,661,379 6.2152 5.332 5.332 5.341 5.332 5.489 859,391 5.4241 -3.02%
2022-06-17 0 6.300 6.210 6.300 5.990 6.300 2,972,841 18,386,691 6.1849 5.498 5.420 5.498 5.228 5.498 3,406,442 5.3976 3.28%
2022-06-16 0 6.100 6.100 6.180 5.940 6.180 1,447,200 8,808,524 6.0866 5.324 5.324 5.393 5.184 5.393 1,658,280 5.3118 2.52%
2022-06-15 0 5.950 5.910 5.950 5.910 6.100 972,000 5,832,620 6.0006 5.193 5.158 5.193 5.158 5.324 1,113,770 5.2368 -1.33%
2022-06-14 0 6.030 6.020 6.090 5.800 6.120 1,262,000 7,502,280 5.9448 5.262 5.254 5.315 5.062 5.341 1,446,068 5.1881 1.17%
2022-06-13 0 5.960 5.960 6.000 5.900 5.990 1,044,000 6,212,640 5.9508 5.201 5.201 5.236 5.149 5.228 1,196,272 5.1933 -1.32%
2022-06-10 0 6.040 6.030 6.070 5.880 6.080 1,036,000 6,236,160 6.0195 5.271 5.262 5.297 5.132 5.306 1,187,105 5.2533 0.67%
2022-06-09 0 6.000 5.990 6.000 5.990 6.160 1,498,000 9,040,780 6.0352 5.236 5.228 5.236 5.228 5.376 1,716,489 5.2670 -2.28%
2022-06-08 0 6.140 6.140 6.150 6.050 6.190 1,432,000 8,795,970 6.1424 5.358 5.358 5.367 5.280 5.402 1,640,863 5.3606 0.66%
2022-06-07 0 6.100 6.080 6.100 6.010 6.100 1,000,000 6,065,160 6.0652 5.324 5.306 5.324 5.245 5.324 1,145,854 5.2931 0.16%
2022-06-06 0 6.090 6.080 6.100 6.060 6.130 956,000 5,841,980 6.1109 5.315 5.306 5.324 5.289 5.350 1,095,436 5.3330 -0.81%
2022-06-02 0 6.140 6.100 6.140 6.030 6.140 1,044,000 6,359,880 6.0918 5.358 5.324 5.358 5.262 5.358 1,196,272 5.3164 0.82%
2022-06-01 0 6.090 6.070 6.090 6.020 6.290 1,734,000 10,669,140 6.1529 5.315 5.297 5.315 5.254 5.489 1,986,911 5.3697 -1.77%
2022-05-31 0 6.470 6.460 6.470 6.330 6.550 2,244,000 14,511,280 6.4667 5.411 5.402 5.411 5.294 5.478 2,683,272 5.4081 1.73%
2022-05-30 0 6.360 6.360 6.380 6.260 6.440 1,410,000 8,992,300 6.3775 5.319 5.319 5.336 5.235 5.386 1,686,013 5.3335 2.25%
2022-05-27 0 6.220 6.210 6.230 6.150 6.280 1,848,000 11,461,070 6.2019 5.202 5.193 5.210 5.143 5.252 2,209,754 5.1866 0.16%
2022-05-26 0 6.210 6.200 6.230 6.150 6.300 1,672,000 10,379,940 6.2081 5.193 5.185 5.210 5.143 5.269 1,999,301 5.1918 -2.05%
2022-05-25 0 6.340 6.340 6.350 6.240 6.370 1,181,821 7,448,526 6.3026 5.302 5.302 5.310 5.218 5.327 1,413,167 5.2708 -1.25%
2022-05-24 0 6.420 6.420 6.430 6.350 6.620 1,798,000 11,521,860 6.4082 5.369 5.369 5.377 5.310 5.536 2,149,966 5.3591 -3.02%
2022-05-23 0 6.620 6.600 6.630 6.350 6.640 1,534,000 10,034,960 6.5417 5.536 5.520 5.545 5.310 5.553 1,834,287 5.4708 4.25%
2022-05-20 0 6.350 6.340 6.400 6.280 6.450 1,556,000 9,884,800 6.3527 5.310 5.302 5.352 5.252 5.394 1,860,593 5.3127 -0.78%
2022-05-19 0 6.400 6.370 6.400 6.260 6.440 1,852,000 11,781,336 6.3614 5.352 5.327 5.352 5.235 5.386 2,214,537 5.3200 -0.78%
2022-05-18 0 6.450 6.440 6.450 6.380 6.500 1,950,000 12,571,680 6.4470 5.394 5.386 5.394 5.336 5.436 2,331,721 5.3916 0.31%
2022-05-17 0 6.430 6.430 6.480 6.310 6.480 1,606,000 10,324,990 6.4290 5.377 5.377 5.419 5.277 5.419 1,920,381 5.3765 1.74%
2022-05-16 0 6.320 6.310 6.320 6.250 6.380 1,410,000 8,912,420 6.3209 5.285 5.277 5.285 5.227 5.336 1,686,013 5.2861 1.12%
2022-05-13 0 6.250 6.250 6.260 6.170 6.280 1,118,000 6,954,830 6.2208 5.227 5.227 5.235 5.160 5.252 1,336,853 5.2024 1.63%
2022-05-12 0 6.150 6.140 6.150 6.140 6.350 1,109,312 6,874,225 6.1968 5.143 5.135 5.143 5.135 5.310 1,326,464 5.1824 -2.69%
2022-05-11 0 6.320 6.300 6.330 6.270 6.450 994,000 6,287,920 6.3259 5.285 5.269 5.294 5.244 5.394 1,188,580 5.2903 0.16%
2022-05-10 0 6.310 6.300 6.310 6.190 6.580 1,620,500 10,175,570 6.2793 5.277 5.269 5.277 5.177 5.503 1,937,720 5.2513 -3.96%
2022-05-06 0 6.570 6.570 6.580 6.400 6.700 2,683,702 17,652,596 6.5777 5.494 5.494 5.503 5.352 5.603 3,209,048 5.5009 0.15%
2022-05-05 0 6.560 6.560 6.610 6.560 6.760 964,000 6,431,900 6.6721 5.486 5.486 5.528 5.486 5.653 1,152,707 5.5798 -2.09%
2022-05-04 0 6.700 6.690 6.720 6.650 6.820 1,024,001 6,894,002 6.7324 5.603 5.595 5.620 5.561 5.704 1,224,453 5.6303 -1.76%
2022-05-03 0 6.820 6.820 6.830 6.790 6.900 820,001 5,609,566 6.8409 5.704 5.704 5.712 5.678 5.770 980,520 5.7210 0.29%
2022-04-29 0 6.800 6.800 6.820 6.740 6.910 1,216,000 8,315,860 6.8387 5.687 5.687 5.704 5.637 5.779 1,454,037 5.7192 0.74%
2022-04-28 0 6.750 6.750 6.770 6.630 6.800 818,000 5,486,440 6.7071 5.645 5.645 5.662 5.545 5.687 978,127 5.6091 0.45%
2022-04-27 0 6.720 6.710 6.720 6.580 6.850 842,000 5,635,000 6.6924 5.620 5.612 5.620 5.503 5.729 1,006,825 5.5968 0.30%
2022-04-26 0 6.700 6.700 6.710 6.600 6.770 1,058,000 7,066,170 6.6788 5.603 5.603 5.612 5.520 5.662 1,265,108 5.5854 -0.30%
2022-04-25 0 6.720 6.700 6.720 6.660 6.870 1,118,000 7,514,800 6.7216 5.620 5.603 5.620 5.570 5.745 1,336,853 5.6213 -2.61%
2022-04-22 0 6.900 6.850 6.900 6.660 6.900 814,000 5,555,140 6.8245 5.770 5.729 5.770 5.570 5.770 973,344 5.7073 1.32%
2022-04-21 0 6.810 6.810 6.840 6.740 7.100 1,640,000 11,278,480 6.8771 5.695 5.695 5.720 5.637 5.938 1,961,037 5.7513 -2.99%
2022-04-20 0 7.020 6.980 7.020 6.900 7.100 770,401 5,405,494 7.0165 5.871 5.837 5.871 5.770 5.938 921,210 5.8678 -0.14%
2022-04-19 0 7.030 6.990 7.030 6.910 7.180 774,000 5,420,228 7.0029 5.879 5.846 5.879 5.779 6.005 925,514 5.8565 -0.28%
2022-04-14 0 7.050 7.040 7.080 6.990 7.180 964,000 6,862,580 7.1189 5.896 5.887 5.921 5.846 6.005 1,152,707 5.9534 0.57%
2022-04-13 0 7.010 7.000 7.010 6.910 7.080 828,000 5,794,280 6.9979 5.862 5.854 5.862 5.779 5.921 990,084 5.8523 0.00%
2022-04-12 0 7.010 7.000 7.010 6.870 7.080 1,750,000 12,223,240 6.9847 5.862 5.854 5.862 5.745 5.921 2,092,570 5.8413 0.43%
2022-04-11 0 6.980 6.980 6.990 6.950 7.090 1,510,000 10,553,060 6.9888 5.837 5.837 5.846 5.812 5.929 1,805,589 5.8447 -1.97%
2022-04-08 0 7.120 7.120 7.140 7.040 7.210 894,000 6,337,040 7.0884 5.954 5.954 5.971 5.887 6.030 1,069,004 5.9280 -1.39%
2022-04-07 0 7.220 7.180 7.220 7.120 7.380 958,000 6,945,380 7.2499 6.038 6.005 6.038 5.954 6.172 1,145,532 6.0630 -1.10%
2022-04-06 0 7.300 7.300 7.310 7.240 7.510 1,534,000 11,284,020 7.3559 6.105 6.105 6.113 6.055 6.281 1,834,287 6.1517 -2.14%
2022-04-04 0 7.460 7.450 7.510 7.150 7.550 1,438,000 10,626,660 7.3899 6.239 6.230 6.281 5.979 6.314 1,719,494 6.1801 4.78%
2022-04-01 0 7.120 7.120 7.150 7.050 7.380 982,000 7,003,820 7.1322 5.954 5.954 5.979 5.896 6.172 1,174,231 5.9646 -3.52%
2022-03-31 0 7.380 7.310 7.380 7.030 7.460 1,826,000 13,218,420 7.2390 6.172 6.113 6.172 5.879 6.239 2,183,447 6.0539 -1.07%
2022-03-30 0 7.460 7.450 7.460 7.300 7.520 1,438,000 10,650,470 7.4064 6.239 6.230 6.239 6.105 6.289 1,719,494 6.1940 0.81%
2022-03-29 0 7.400 7.380 7.400 7.260 7.590 1,204,000 8,842,680 7.3444 6.189 6.172 6.189 6.071 6.347 1,439,688 6.1421 0.14%
2022-03-28 0 7.390 7.390 7.400 7.240 7.580 2,216,000 16,278,322 7.3458 6.180 6.180 6.189 6.055 6.339 2,649,791 6.1432 -3.52%
2022-03-25 0 7.660 7.610 7.660 7.600 8.200 1,282,000 9,940,420 7.7538 6.406 6.364 6.406 6.356 6.858 1,532,957 6.4845 -3.89%
2022-03-24 0 7.970 7.830 7.990 7.810 8.080 1,210,000 9,623,900 7.9536 6.665 6.548 6.682 6.531 6.757 1,446,862 6.6516 0.89%
2022-03-23 0 7.900 7.870 7.900 7.780 8.060 1,764,000 13,979,600 7.9249 6.607 6.582 6.607 6.506 6.741 2,109,310 6.6276 0.64%
2022-03-22 0 7.850 7.810 7.850 7.690 7.900 1,140,012 8,885,752 7.7944 6.565 6.531 6.565 6.431 6.607 1,363,174 6.5184 0.51%
2022-03-21 0 7.810 7.760 7.850 7.690 7.950 1,237,664 9,708,249 7.8440 6.531 6.490 6.565 6.431 6.649 1,479,942 6.5599 0.39%
2022-03-18 0 7.780 7.770 7.780 7.600 7.870 2,216,823 17,237,326 7.7757 6.506 6.498 6.506 6.356 6.582 2,650,775 6.5027 1.04%
2022-03-17 0 7.700 7.690 7.700 7.210 7.800 3,836,000 29,066,140 7.5772 6.439 6.431 6.439 6.030 6.523 4,586,913 6.3368 7.54%
2022-03-16 0 7.160 7.100 7.160 6.860 7.300 1,342,000 9,490,540 7.0719 5.988 5.938 5.988 5.737 6.105 1,604,702 5.9142 3.77%
2022-03-15 0 6.900 6.820 6.900 6.740 7.270 2,652,000 18,490,800 6.9724 5.770 5.704 5.770 5.637 6.080 3,171,140 5.8310 -5.48%
2022-03-14 0 7.300 7.180 7.300 7.160 7.740 1,096,000 8,131,974 7.4197 6.105 6.005 6.105 5.988 6.473 1,310,546 6.2050 -6.17%
2022-03-11 0 7.780 7.710 7.780 7.150 7.850 2,026,000 15,329,542 7.5664 6.506 6.448 6.506 5.979 6.565 2,422,598 6.3277 4.43%
2022-03-10 0 7.450 7.450 7.470 7.350 7.540 2,385,200 17,731,780 7.4341 6.230 6.230 6.247 6.147 6.306 2,852,113 6.2171 0.68%
2022-03-09 0 7.400 7.400 7.440 7.200 7.680 1,386,180 10,296,735 7.4281 6.189 6.189 6.222 6.021 6.423 1,657,530 6.2121 -2.63%
2022-03-08 0 7.600 7.600 7.610 7.380 7.800 1,916,000 14,483,340 7.5592 6.356 6.356 6.364 6.172 6.523 2,291,065 6.3217 -1.55%
2022-03-07 0 7.720 7.720 7.740 7.450 7.840 1,330,000 10,216,010 7.6812 6.456 6.456 6.473 6.230 6.557 1,590,353 6.4237 -2.28%
2022-03-04 0 7.900 7.900 7.910 7.830 7.950 1,362,000 10,740,520 7.8858 6.607 6.607 6.615 6.548 6.649 1,628,617 6.5949 -1.50%
2022-03-03 0 8.020 8.010 8.050 7.980 8.200 1,176,000 9,436,780 8.0245 6.707 6.699 6.732 6.674 6.858 1,406,207 6.7108 0.50%
2022-03-02 0 7.980 7.970 8.000 7.880 8.230 3,556,000 28,594,300 8.0411 6.674 6.665 6.690 6.590 6.883 4,252,102 6.7247 -2.68%
2022-03-01 0 8.200 8.200 8.220 7.970 8.300 2,586,000 21,039,284 8.1358 6.858 6.858 6.874 6.665 6.941 3,092,220 6.8039 1.99%
2022-02-28 0 8.040 8.010 8.040 7.890 8.150 2,792,000 22,321,300 7.9947 6.724 6.699 6.724 6.598 6.816 3,338,545 6.6859 -1.35%
2022-02-25 0 8.150 8.120 8.150 7.940 8.270 2,034,000 16,519,880 8.1219 6.816 6.791 6.816 6.640 6.916 2,432,164 6.7923 3.16%
2022-02-24 0 7.900 7.900 7.920 7.820 8.230 1,720,110 13,743,651 7.9900 6.607 6.607 6.623 6.540 6.883 2,056,829 6.6820 -4.01%
2022-02-23 0 8.230 8.230 8.250 8.000 8.310 1,842,000 15,044,800 8.1676 6.883 6.883 6.899 6.690 6.950 2,202,579 6.8305 2.87%
2022-02-22 0 8.000 8.000 8.020 7.770 8.080 1,666,000 13,310,960 7.9898 6.690 6.690 6.707 6.498 6.757 1,992,126 6.6818 -0.99%
2022-02-21 0 8.080 8.080 8.100 7.980 8.150 1,320,000 10,627,340 8.0510 6.757 6.757 6.774 6.674 6.816 1,578,395 6.7330 0.25%
2022-02-18 0 8.060 8.050 8.070 7.940 8.190 1,648,000 13,293,524 8.0665 6.741 6.732 6.749 6.640 6.849 1,970,603 6.7459 -0.74%
2022-02-17 0 8.120 8.120 8.140 8.070 8.270 1,563,000 12,804,660 8.1924 6.791 6.791 6.807 6.749 6.916 1,868,964 6.8512 -0.98%
2022-02-16 0 8.200 8.200 8.230 8.130 8.330 1,541,800 12,697,094 8.2352 6.858 6.858 6.883 6.799 6.966 1,843,614 6.8871 -0.61%
2022-02-15 0 8.250 8.250 8.260 8.050 8.380 2,166,000 17,899,100 8.2637 6.899 6.899 6.908 6.732 7.008 2,590,003 6.9108 2.74%
2022-02-14 0 8.030 8.030 8.090 7.970 8.120 1,340,000 10,772,612 8.0393 6.715 6.715 6.766 6.665 6.791 1,602,310 6.7232 -0.74%
2022-02-11 0 8.090 8.090 8.100 7.960 8.140 1,458,000 11,760,748 8.0664 6.766 6.766 6.774 6.657 6.807 1,743,409 6.7458 0.87%
2022-02-10 0 8.020 8.020 8.040 7.940 8.240 1,390,000 11,211,188 8.0656 6.707 6.707 6.724 6.640 6.891 1,662,098 6.7452 -1.60%
2022-02-09 0 8.150 8.130 8.150 7.690 8.230 3,146,000 25,355,960 8.0597 6.816 6.799 6.816 6.431 6.883 3,761,842 6.7403 5.57%
2022-02-08 0 7.720 7.710 7.730 7.530 7.730 1,257,200 9,615,608 7.6484 6.456 6.448 6.465 6.297 6.465 1,503,302 6.3963 0.00%
2022-02-07 0 7.720 7.720 7.750 7.690 7.950 1,056,000 8,274,580 7.8358 6.456 6.456 6.481 6.431 6.649 1,262,716 6.5530 -1.66%
2022-02-04 0 7.850 7.820 7.850 7.600 8.000 1,188,000 9,367,940 7.8855 6.565 6.540 6.565 6.356 6.690 1,420,556 6.5946 1.95%
2022-01-31 0 7.700 7.700 7.710 7.560 7.860 1,226,000 9,442,640 7.7020 6.439 6.439 6.448 6.322 6.573 1,465,995 6.4411 2.67%
2022-01-28 0 7.500 7.500 7.580 7.290 7.630 2,038,000 15,203,920 7.4602 6.272 6.272 6.339 6.097 6.381 2,436,947 6.2389 2.88%
2022-01-27 0 7.290 7.280 7.300 7.200 7.380 1,210,000 8,796,120 7.2695 6.097 6.088 6.105 6.021 6.172 1,446,862 6.0794 0.00%
2022-01-26 0 7.290 7.290 7.300 7.170 7.360 1,288,236 9,364,792 7.2695 6.097 6.097 6.105 5.996 6.155 1,540,413 6.0794 1.53%
2022-01-25 0 7.180 7.170 7.250 7.150 7.280 1,075,000 7,760,480 7.2191 6.005 5.996 6.063 5.979 6.088 1,285,436 6.0372 -0.83%
2022-01-24 0 7.240 7.200 7.250 7.160 7.300 1,434,286 10,339,330 7.2087 6.055 6.021 6.063 5.988 6.105 1,715,053 6.0286 1.69%
2022-01-21 0 7.120 7.110 7.150 7.050 7.170 948,000 6,748,060 7.1182 5.954 5.946 5.979 5.896 5.996 1,133,575 5.9529 1.14%
2022-01-20 0 7.040 7.000 7.040 6.950 7.180 900,192 6,347,949 7.0518 5.887 5.854 5.887 5.812 6.005 1,076,408 5.8973 -0.14%
2022-01-19 0 7.050 7.010 7.060 6.990 7.180 840,000 5,962,240 7.0979 5.896 5.862 5.904 5.846 6.005 1,004,433 5.9359 -0.98%
2022-01-18 0 7.120 7.080 7.140 7.010 7.230 856,000 6,103,400 7.1301 5.954 5.921 5.971 5.862 6.046 1,023,566 5.9629 1.57%
2022-01-17 0 7.010 7.000 7.010 6.980 7.060 784,000 5,499,000 7.0140 5.862 5.854 5.862 5.837 5.904 937,471 5.8658 -0.99%
2022-01-14 0 7.080 7.060 7.080 6.980 7.140 991,312 6,986,698 7.0479 5.921 5.904 5.921 5.837 5.971 1,185,365 5.8941 0.28%
2022-01-13 0 7.060 7.020 7.090 7.010 7.300 622,000 4,433,000 7.1270 5.904 5.871 5.929 5.862 6.105 743,759 5.9603 -1.26%
2022-01-12 0 7.150 7.120 7.150 7.010 7.150 842,000 5,958,560 7.0767 5.979 5.954 5.979 5.862 5.979 1,006,825 5.9182 2.58%
2022-01-11 0 6.970 6.960 6.990 6.870 7.150 610,000 4,272,210 7.0036 5.829 5.821 5.846 5.745 5.979 729,410 5.8571 -0.85%
2022-01-10 0 7.030 7.030 7.060 6.980 7.200 968,000 6,837,120 7.0631 5.879 5.879 5.904 5.837 6.021 1,157,490 5.9069 -0.28%
2022-01-07 0 7.050 7.040 7.050 6.980 7.200 978,000 6,947,774 7.1041 5.896 5.887 5.896 5.837 6.021 1,169,448 5.9411 -0.14%
2022-01-06 0 7.060 7.000 7.100 6.770 7.100 1,217,000 8,457,270 6.9493 5.904 5.854 5.938 5.662 5.938 1,455,233 5.8116 0.00%
2022-01-05 0 7.060 6.980 7.060 6.980 7.250 942,000 6,643,500 7.0525 5.904 5.837 5.904 5.837 6.063 1,126,400 5.8980 -0.98%
2022-01-04 0 7.130 7.090 7.130 7.050 7.220 788,000 5,622,340 7.1349 5.963 5.929 5.963 5.896 6.038 942,254 5.9669 0.42%
2022-01-03 0 7.100 7.090 7.200 7.100 7.350 1,238,000 8,963,060 7.2400 5.938 5.929 6.021 5.938 6.147 1,480,344 6.0547 -2.87%
2021-12-31 0 7.310 7.260 7.310 7.040 7.350 1,122,000 8,052,900 7.1773 6.113 6.071 6.113 5.887 6.147 1,341,636 6.0023 3.10%
2021-12-30 0 7.090 7.030 7.100 6.900 7.110 1,108,000 7,766,820 7.0098 5.929 5.879 5.938 5.770 5.946 1,324,896 5.8622 3.05%
2021-12-29 0 6.880 6.840 6.880 6.790 6.960 900,000 6,172,830 6.8587 5.754 5.720 5.754 5.678 5.821 1,076,179 5.7359 -0.58%
2021-12-28 0 6.920 6.870 6.920 6.870 7.010 736,000 5,104,060 6.9349 5.787 5.745 5.787 5.745 5.862 880,075 5.7996 -1.14%
2021-12-24 0 7.000 7.000 7.020 7.000 7.100 682,149 4,798,480 7.0344 5.854 5.854 5.871 5.854 5.938 815,682 5.8828 -0.28%
2021-12-23 0 7.020 6.970 7.020 6.890 7.030 776,000 5,425,240 6.9913 5.871 5.829 5.871 5.762 5.879 927,905 5.8468 2.33%
2021-12-22 0 6.860 6.860 6.900 6.700 6.970 2,990,000 20,489,200 6.8526 5.737 5.737 5.770 5.603 5.829 3,575,305 5.7308 -0.15%
2021-12-21 0 6.870 6.830 6.870 6.600 6.990 992,000 6,747,690 6.8021 5.745 5.712 5.745 5.520 5.846 1,186,188 5.6885 2.54%
2021-12-20 0 6.700 6.700 6.710 6.610 7.000 2,178,000 14,634,940 6.7194 5.603 5.603 5.612 5.528 5.854 2,604,352 5.6194 -3.74%
2021-12-17 0 6.960 6.960 6.970 6.960 7.140 2,238,554 15,730,155 7.0269 5.821 5.821 5.829 5.821 5.971 2,676,760 5.8766 -1.00%
2021-12-16 0 7.030 7.020 7.060 6.920 7.080 1,110,000 7,796,804 7.0241 5.879 5.871 5.904 5.787 5.921 1,327,287 5.8742 -0.85%
2021-12-15 0 7.090 7.060 7.090 7.000 7.120 1,113,029 7,865,348 7.0666 5.929 5.904 5.929 5.854 5.954 1,330,909 5.9098 0.57%
2021-12-14 0 7.050 7.050 7.070 6.960 7.140 1,030,000 7,248,080 7.0370 5.896 5.896 5.913 5.821 5.971 1,231,627 5.8850 -0.42%
2021-12-13 0 7.080 7.050 7.080 6.980 7.120 792,000 5,586,320 7.0534 5.921 5.896 5.921 5.837 5.954 947,037 5.8987 -0.42%
2021-12-10 0 7.110 7.060 7.110 7.040 7.230 722,000 5,138,466 7.1170 5.946 5.904 5.946 5.887 6.046 863,334 5.9519 0.85%
2021-12-09 0 7.050 7.050 7.080 6.950 7.150 954,000 6,710,840 7.0344 5.896 5.896 5.921 5.812 5.979 1,140,749 5.8828 -0.42%
2021-12-08 0 7.080 7.060 7.080 7.030 7.250 1,068,000 7,573,790 7.0916 5.921 5.904 5.921 5.879 6.063 1,277,065 5.9306 0.43%
2021-12-07 0 7.050 7.040 7.130 6.900 7.170 1,328,000 9,341,600 7.0343 5.896 5.887 5.963 5.770 5.996 1,587,961 5.8828 1.44%
2021-12-06 0 6.950 6.950 6.970 6.930 7.160 914,000 6,390,940 6.9923 5.812 5.812 5.829 5.796 5.988 1,092,919 5.8476 0.58%
2021-12-03 0 6.910 6.910 6.920 6.780 7.100 1,566,000 10,935,660 6.9832 5.779 5.779 5.787 5.670 5.938 1,872,551 5.8400 -1.29%
2021-12-02 0 7.000 6.970 7.010 6.870 7.100 1,138,000 7,955,060 6.9904 5.854 5.829 5.862 5.745 5.938 1,360,768 5.8460 -1.55%
2021-12-01 0 7.110 7.090 7.130 6.900 7.180 1,284,000 9,033,590 7.0355 5.946 5.929 5.963 5.770 6.005 1,535,348 5.8837 1.86%
2021-11-30 0 6.980 6.970 6.980 6.800 7.010 2,332,000 16,126,830 6.9155 5.837 5.829 5.837 5.687 5.862 2,788,499 5.7833 -0.29%
2021-11-29 0 7.000 6.940 7.000 6.840 7.060 1,103,200 7,640,690 6.9259 5.854 5.804 5.854 5.720 5.904 1,319,156 5.7921 -1.27%
2021-11-26 0 7.090 7.070 7.090 7.050 7.350 1,132,000 8,092,000 7.1484 5.929 5.913 5.929 5.896 6.147 1,353,594 5.9782 -3.80%
2021-11-25 0 7.370 7.370 7.410 7.270 7.420 866,000 6,375,220 7.3617 6.163 6.163 6.197 6.080 6.205 1,035,523 6.1565 0.55%
2021-11-24 0 7.330 7.330 7.360 7.230 7.420 1,093,354 8,019,212 7.3345 6.130 6.130 6.155 6.046 6.205 1,307,383 6.1338 -1.87%
2021-11-23 0 7.470 7.460 7.520 7.390 7.620 994,000 7,514,300 7.5597 6.247 6.239 6.289 6.180 6.373 1,188,580 6.3221 -1.97%
2021-11-22 0 7.620 7.620 7.660 7.590 7.760 848,000 6,481,680 7.6435 6.373 6.373 6.406 6.347 6.490 1,013,999 6.3922 0.40%
2021-11-19 0 7.590 7.590 7.690 7.350 7.720 1,724,100 13,037,148 7.5617 6.347 6.347 6.431 6.147 6.456 2,061,600 6.3238 -1.17%
2021-11-18 0 7.680 7.640 7.680 7.560 7.810 879,630 6,745,458 7.6685 6.423 6.389 6.423 6.322 6.531 1,051,821 6.4131 -1.16%
2021-11-17 0 7.770 7.770 7.820 7.680 7.880 1,256,000 9,778,540 7.7855 6.498 6.498 6.540 6.423 6.590 1,501,867 6.5109 -1.02%
2021-11-16 0 7.850 7.850 7.880 7.740 7.880 1,393,354 10,904,359 7.8260 6.565 6.565 6.590 6.473 6.590 1,666,109 6.5448 0.77%
2021-11-15 0 7.790 7.780 7.790 7.690 7.980 2,334,000 18,186,940 7.7922 6.515 6.506 6.515 6.431 6.674 2,790,890 6.5165 1.43%
2021-11-12 0 7.680 7.670 7.680 7.330 7.680 2,323,200 17,378,828 7.4806 6.423 6.414 6.423 6.130 6.423 2,777,976 6.2559 5.21%
2021-11-11 0 7.300 7.270 7.300 7.180 7.350 1,584,000 11,543,760 7.2877 6.105 6.080 6.105 6.005 6.147 1,894,074 6.0947 -0.68%
2021-11-10 0 7.350 7.300 7.350 7.110 7.380 2,046,000 14,858,190 7.2621 6.147 6.105 6.147 5.946 6.172 2,446,513 6.0732 1.38%
2021-11-09 0 7.250 7.250 7.290 7.200 7.300 1,650,000 11,950,600 7.2428 6.063 6.063 6.097 6.021 6.105 1,972,994 6.0571 1.40%
2021-11-08 0 7.150 7.150 7.240 7.100 7.270 1,529,825 10,986,173 7.1813 5.979 5.979 6.055 5.938 6.080 1,829,295 6.0057 -1.24%
2021-11-05 0 7.240 7.210 7.240 7.080 7.260 1,851,825 13,344,776 7.2063 6.055 6.030 6.055 5.921 6.071 2,214,327 6.0266 2.12%
2021-11-04 0 7.090 7.090 7.120 6.830 7.110 1,604,000 11,275,840 7.0298 5.929 5.929 5.954 5.712 5.946 1,917,990 5.8790 1.00%
2021-11-03 0 7.020 6.990 7.030 6.880 7.170 1,768,000 12,362,730 6.9925 5.871 5.846 5.879 5.754 5.996 2,114,093 5.8478 -1.13%
2021-11-02 0 7.100 7.100 7.170 7.060 7.400 1,800,000 13,019,280 7.2329 5.938 5.938 5.996 5.904 6.189 2,152,357 6.0488 -4.05%
2021-11-01 0 7.400 7.350 7.400 7.240 7.470 1,536,000 11,296,580 7.3545 6.189 6.147 6.189 6.055 6.247 1,836,678 6.1505 0.41%
2021-10-29 0 7.370 7.370 7.390 7.140 7.490 2,444,000 17,900,620 7.3243 6.163 6.163 6.180 5.971 6.264 2,922,423 6.1253 2.22%
2021-10-28 0 7.210 7.200 7.210 7.160 7.340 1,560,000 11,297,820 7.2422 6.030 6.021 6.030 5.988 6.138 1,865,376 6.0566 -1.37%
2021-10-27 0 7.310 7.260 7.310 7.220 7.340 1,818,000 13,211,520 7.2671 6.113 6.071 6.113 6.038 6.138 2,173,881 6.0774 -0.54%
2021-10-26 0 7.350 7.320 7.350 7.250 7.420 1,570,000 11,501,740 7.3259 6.147 6.122 6.147 6.063 6.205 1,877,334 6.1266 0.68%
2021-10-25 0 7.300 7.290 7.300 7.190 7.320 1,580,000 11,458,300 7.2521 6.105 6.097 6.105 6.013 6.122 1,889,291 6.0649 0.69%
2021-10-22 0 7.250 7.230 7.250 7.190 7.290 1,588,000 11,499,240 7.2413 6.063 6.046 6.063 6.013 6.097 1,898,858 6.0559 0.69%
2021-10-21 0 7.200 7.170 7.200 7.110 7.370 1,478,000 10,727,140 7.2579 6.021 5.996 6.021 5.946 6.163 1,767,325 6.0697 -0.96%
2021-10-20 0 7.270 7.270 7.300 7.230 7.410 1,560,400 11,405,228 7.3092 6.080 6.080 6.105 6.046 6.197 1,865,855 6.1126 -0.82%
2021-10-19 0 7.330 7.300 7.330 7.200 7.330 2,186,000 15,825,120 7.2393 6.130 6.105 6.130 6.021 6.130 2,613,918 6.0542 1.81%
2021-10-18 0 7.200 7.200 7.250 7.060 7.510 1,758,000 12,664,480 7.2039 6.021 6.021 6.063 5.904 6.281 2,102,136 6.0246 -1.23%
2021-10-15 0 7.290 7.280 7.300 7.090 7.390 2,848,000 20,538,260 7.2115 6.097 6.088 6.105 5.929 6.180 3,405,508 6.0309 2.68%
2021-10-12 0 7.100 7.090 7.100 7.050 7.150 1,924,000 13,647,500 7.0933 5.938 5.929 5.938 5.896 5.979 2,300,631 5.9321 0.00%
2021-10-11 0 7.100 7.100 7.140 7.080 7.300 1,690,000 12,085,120 7.1510 5.938 5.938 5.971 5.921 6.105 2,020,824 5.9803 -0.70%
2021-10-08 0 7.150 7.140 7.150 6.970 7.170 1,944,000 13,786,650 7.0919 5.979 5.971 5.979 5.829 5.996 2,324,546 5.9309 2.73%
2021-10-07 0 6.960 6.960 6.980 6.860 7.000 1,720,000 11,958,580 6.9527 5.821 5.821 5.837 5.737 5.854 2,056,697 5.8145 0.43%
2021-10-06 0 6.930 6.860 6.930 6.810 6.960 1,514,000 10,404,760 6.8724 5.796 5.737 5.796 5.695 5.821 1,810,372 5.7473 -0.14%
2021-10-05 0 6.940 6.940 6.980 6.730 7.010 1,528,000 10,655,360 6.9734 5.804 5.804 5.837 5.628 5.862 1,827,112 5.8318 -0.86%
2021-10-04 0 7.000 6.970 7.000 6.840 7.110 1,540,000 10,745,720 6.9777 5.854 5.829 5.854 5.720 5.946 1,841,461 5.8354 -0.14%
2021-09-30 0 7.010 7.000 7.010 6.710 7.020 2,322,000 15,884,920 6.8411 5.862 5.854 5.862 5.612 5.871 2,776,541 5.7211 2.94%
2021-09-29 0 6.810 6.790 6.810 6.720 6.960 1,668,000 11,409,580 6.8403 5.695 5.678 5.695 5.620 5.821 1,994,518 5.7205 -2.44%
2021-09-28 0 6.980 6.980 7.000 6.800 7.080 1,714,000 11,881,720 6.9322 5.837 5.837 5.854 5.687 5.921 2,049,523 5.7973 0.43%
2021-09-27 0 6.950 6.800 6.950 6.700 7.060 1,567,445 10,748,762 6.8575 5.812 5.687 5.812 5.603 5.904 1,874,279 5.7349 -1.42%
2021-09-24 0 7.050 7.050 7.080 6.860 7.200 1,844,000 12,939,040 7.0168 5.896 5.896 5.921 5.737 6.021 2,204,971 5.8681 -1.54%
2021-09-23 0 7.160 7.160 7.180 7.080 7.310 1,468,140 10,532,156 7.1738 5.988 5.988 6.005 5.921 6.113 1,755,534 5.9994 1.99%
2021-09-21 0 7.020 7.020 7.070 6.860 7.120 1,534,000 10,693,560 6.9710 5.871 5.871 5.913 5.737 5.954 1,834,287 5.8298 1.74%
2021-09-20 0 6.900 6.880 6.900 6.690 7.030 1,702,000 11,629,130 6.8326 5.770 5.754 5.770 5.595 5.879 2,035,173 5.7141 -3.77%
2021-09-17 0 7.170 7.090 7.170 6.800 7.180 2,230,491 15,824,546 7.0946 5.996 5.929 5.996 5.687 6.005 2,667,119 5.9332 4.22%
2021-09-16 0 6.880 6.880 6.960 6.820 7.040 1,520,000 10,494,900 6.9045 5.754 5.754 5.821 5.704 5.887 1,817,546 5.7742 -2.41%
2021-09-15 0 7.050 7.000 7.060 6.940 7.140 1,382,000 9,755,440 7.0589 5.896 5.854 5.904 5.804 5.971 1,652,532 5.9033 -2.76%
2021-09-14 0 7.250 7.200 7.250 7.170 7.360 1,652,000 11,949,504 7.2334 6.063 6.021 6.063 5.996 6.155 1,975,386 6.0492 1.12%
2021-09-13 0 7.170 7.170 7.300 6.800 7.380 1,604,000 11,664,380 7.2721 5.996 5.996 6.105 5.687 6.172 1,917,990 6.0816 0.70%
2021-09-10 0 7.120 7.100 7.200 7.030 7.280 1,526,000 10,906,520 7.1471 5.954 5.938 6.021 5.879 6.088 1,824,721 5.9771 0.28%
2021-09-09 0 7.100 7.100 7.110 6.880 7.180 1,803,255 12,625,612 7.0016 5.938 5.938 5.946 5.754 6.005 2,156,250 5.8554 -0.56%
2021-09-08 0 7.140 7.100 7.170 7.100 7.250 1,539,300 11,017,240 7.1573 5.971 5.938 5.996 5.938 6.063 1,840,624 5.9856 0.42%
2021-09-07 0 7.110 7.110 7.120 7.050 7.400 1,492,000 10,700,490 7.1719 5.946 5.946 5.954 5.896 6.189 1,784,065 5.9978 -3.66%
2021-09-06 0 7.380 7.300 7.390 7.120 7.450 1,664,000 12,163,918 7.3100 6.172 6.105 6.180 5.954 6.230 1,989,735 6.1133 4.83%
2021-09-03 0 7.040 7.000 7.050 6.900 7.180 1,706,000 11,986,632 7.0262 5.887 5.854 5.896 5.770 6.005 2,039,956 5.8759 -1.81%
2021-09-02 0 7.170 7.110 7.170 7.050 7.200 1,632,000 11,634,590 7.1290 5.996 5.946 5.996 5.896 6.021 1,951,471 5.9620 0.28%
2021-09-01 0 7.150 7.040 7.150 7.030 7.330 1,632,000 11,648,760 7.1377 5.979 5.887 5.979 5.879 6.130 1,951,471 5.9692 -2.46%
2021-08-31 0 7.330 7.260 7.340 6.980 7.330 2,704,000 19,384,530 7.1688 6.130 6.071 6.138 5.837 6.130 3,233,319 5.9952 5.62%
2021-08-30 0 6.940 6.940 7.000 6.940 7.170 1,628,000 11,549,100 7.0940 5.804 5.804 5.854 5.804 5.996 1,946,688 5.9327 0.43%
2021-08-27 0 6.910 6.910 6.940 6.710 7.050 4,400,555 30,465,674 6.9231 5.779 5.779 5.804 5.612 5.896 5,261,982 5.7898 3.44%
2021-08-26 0 6.680 6.640 6.680 6.580 6.850 1,570,000 10,490,696 6.6820 5.586 5.553 5.586 5.503 5.729 1,877,334 5.5881 -1.76%
2021-08-25 0 6.800 6.760 6.800 6.600 6.800 1,616,000 10,889,940 6.7388 5.687 5.653 5.687 5.520 5.687 1,932,339 5.6356 3.50%
2021-08-24 0 6.570 6.480 6.570 6.370 6.570 1,698,000 11,008,520 6.4832 5.494 5.419 5.494 5.327 5.494 2,030,390 5.4219 3.63%
2021-08-23 0 6.340 6.330 6.380 6.120 6.490 1,630,000 10,329,540 6.3371 5.302 5.294 5.336 5.118 5.428 1,949,079 5.2997 4.45%
2021-08-20 0 6.070 6.070 6.170 5.990 6.200 1,652,000 10,016,760 6.0634 5.076 5.076 5.160 5.009 5.185 1,975,386 5.0708 -2.10%
2021-08-19 0 6.200 6.060 6.230 5.950 6.390 1,812,000 11,077,420 6.1134 5.185 5.068 5.210 4.976 5.344 2,166,706 5.1126 -2.36%
2021-08-18 0 6.350 6.310 6.350 6.210 6.400 1,752,300 11,051,505 6.3069 5.310 5.277 5.310 5.193 5.352 2,095,320 5.2744 2.42%
2021-08-17 0 6.200 6.120 6.210 6.050 6.290 1,680,000 10,339,520 6.1545 5.185 5.118 5.193 5.060 5.260 2,008,867 5.1469 1.64%
2021-08-16 0 6.100 6.100 6.180 6.100 6.300 1,546,000 9,592,180 6.2045 5.101 5.101 5.168 5.101 5.269 1,848,636 5.1888 -1.61%
2021-08-13 0 6.200 6.200 6.300 6.200 6.420 1,648,000 10,389,268 6.3042 5.185 5.185 5.269 5.185 5.369 1,970,603 5.2721 -2.05%
2021-08-12 0 6.330 6.330 6.400 6.310 6.550 1,456,000 9,398,100 6.4547 5.294 5.294 5.352 5.277 5.478 1,741,018 5.3980 -2.01%
2021-08-11 0 6.460 6.460 6.470 6.370 6.560 1,688,000 10,928,520 6.4742 5.402 5.402 5.411 5.327 5.486 2,018,433 5.4144 -0.15%
2021-08-10 0 6.470 6.400 6.470 6.350 6.500 1,552,555 9,999,104 6.4404 5.411 5.352 5.411 5.310 5.436 1,856,474 5.3861 1.09%
2021-08-09 0 6.400 6.380 6.400 6.350 6.450 1,544,000 9,871,340 6.3934 5.352 5.336 5.352 5.310 5.394 1,846,244 5.3467 0.63%
2021-08-06 0 6.360 6.310 6.360 6.210 6.400 1,504,000 9,463,920 6.2925 5.319 5.277 5.319 5.193 5.352 1,798,414 5.2624 1.11%
2021-08-05 0 6.290 6.290 6.380 6.290 6.540 1,538,000 9,797,300 6.3702 5.260 5.260 5.336 5.260 5.469 1,839,070 5.3273 -1.41%
2021-08-04 0 6.380 6.380 6.420 6.360 6.460 1,494,000 9,585,180 6.4158 5.336 5.336 5.369 5.319 5.402 1,786,457 5.3655 -0.47%
2021-08-03 0 6.410 6.410 6.450 6.240 6.500 1,565,665 9,944,342 6.3515 5.361 5.361 5.394 5.218 5.436 1,872,150 5.3117 0.47%
2021-08-02 0 6.380 6.320 6.380 6.180 6.480 1,650,000 10,557,710 6.3986 5.336 5.285 5.336 5.168 5.419 1,972,994 5.3511 2.90%
2021-07-30 0 6.200 6.200 6.210 5.940 6.370 1,982,000 12,150,600 6.1305 5.185 5.185 5.193 4.968 5.327 2,369,985 5.1269 0.16%
2021-07-29 0 6.190 6.160 6.190 6.020 6.380 1,872,000 11,513,570 6.1504 5.177 5.152 5.177 5.034 5.336 2,238,452 5.1435 4.03%
2021-07-28 0 5.950 5.860 5.950 5.590 5.950 1,838,000 10,552,860 5.7415 4.976 4.901 4.976 4.675 4.976 2,197,796 4.8016 4.39%
2021-07-27 0 5.700 5.700 5.710 5.600 6.050 2,021,300 11,839,411 5.8573 4.767 4.767 4.775 4.683 5.060 2,416,978 4.8984 -4.68%
2021-07-26 0 5.980 5.900 5.980 5.880 6.110 1,932,000 11,603,640 6.0060 5.001 4.934 5.001 4.917 5.110 2,310,197 5.0228 -2.13%
2021-07-23 0 6.110 6.090 6.110 6.090 6.300 1,806,000 11,170,976 6.1855 5.110 5.093 5.110 5.093 5.269 2,159,532 5.1729 -1.29%
2021-07-22 0 6.190 6.190 6.250 6.000 6.250 1,648,000 10,179,940 6.1771 5.177 5.177 5.227 5.018 5.227 1,970,603 5.1659 3.17%
2021-07-21 0 6.000 6.000 6.020 5.950 6.190 2,610,000 15,796,170 6.0522 5.018 5.018 5.034 4.976 5.177 3,120,918 5.0614 -2.28%
2021-07-20 0 6.140 6.120 6.140 6.100 6.210 1,996,400 12,325,964 6.1741 5.135 5.118 5.135 5.101 5.193 2,387,203 5.1633 -0.97%
2021-07-19 0 6.200 6.200 6.210 6.100 6.440 1,790,000 11,131,140 6.2185 5.185 5.185 5.193 5.101 5.386 2,140,400 5.2005 -4.76%
2021-07-16 0 6.510 6.470 6.510 6.440 6.670 1,556,000 10,118,580 6.5029 5.444 5.411 5.444 5.386 5.578 1,860,593 5.4384 -1.96%
2021-07-15 0 6.640 6.590 6.640 6.520 6.690 1,642,000 10,844,280 6.6043 5.553 5.511 5.553 5.453 5.595 1,963,428 5.5231 0.76%
2021-07-14 0 6.590 6.590 6.610 6.570 6.810 1,662,800 11,130,990 6.6941 5.511 5.511 5.528 5.494 5.695 1,988,300 5.5982 -3.09%
2021-07-13 0 6.800 6.770 6.800 6.470 6.800 1,732,000 11,646,220 6.7241 5.687 5.662 5.687 5.411 5.687 2,071,046 5.6234 5.10%
2021-07-12 0 6.470 6.470 6.570 6.440 6.730 3,228,000 21,067,420 6.5265 5.411 5.411 5.494 5.386 5.628 3,859,894 5.4580 -3.72%
2021-07-09 0 6.720 6.680 6.720 6.610 6.900 3,368,000 22,604,960 6.7117 5.620 5.586 5.620 5.528 5.770 4,027,300 5.6129 -1.32%
2021-07-08 0 6.810 6.780 6.810 6.650 7.050 4,006,220 27,285,618 6.8108 5.695 5.670 5.695 5.561 5.896 4,790,454 5.6958 -0.58%
2021-07-07 0 6.850 6.800 6.850 6.600 6.900 2,082,600 14,144,396 6.7917 5.729 5.687 5.729 5.520 5.770 2,490,277 5.6798 1.33%
2021-07-06 0 6.760 6.720 6.760 6.690 6.860 1,655,400 11,161,798 6.7427 5.653 5.620 5.653 5.595 5.737 1,979,451 5.6388 0.00%
2021-07-05 0 6.760 6.760 6.780 6.590 6.900 3,666,000 24,701,100 6.7379 5.653 5.653 5.670 5.511 5.770 4,383,635 5.6348 1.35%
2021-07-02 0 6.670 6.610 6.670 6.270 6.700 3,320,000 21,481,540 6.4703 5.578 5.528 5.578 5.244 5.603 3,969,904 5.4111 6.38%
2021-06-30 0 6.270 6.260 6.270 6.200 6.520 2,624,555 16,700,658 6.3632 5.244 5.235 5.244 5.185 5.453 3,138,322 5.3215 -0.95%
2021-06-29 0 6.330 6.320 6.330 6.320 6.610 2,890,000 18,711,800 6.4747 5.294 5.285 5.294 5.285 5.528 3,455,729 5.4147 -1.25%
2021-06-28 0 6.410 6.410 6.420 6.320 6.600 1,224,000 7,864,100 6.4249 5.361 5.361 5.369 5.285 5.520 1,463,603 5.3731 -1.84%
2021-06-25 0 6.530 6.500 6.560 6.330 6.620 1,864,000 12,114,448 6.4992 5.461 5.436 5.486 5.294 5.536 2,228,886 5.4352 2.83%
2021-06-24 0 6.350 6.350 6.440 6.200 6.470 4,264,210 26,930,152 6.3154 5.310 5.310 5.386 5.185 5.411 5,098,947 5.2815 -0.78%
2021-06-23 0 6.400 6.350 6.400 6.280 6.480 1,872,155 11,915,117 6.3644 5.352 5.310 5.352 5.252 5.419 2,238,637 5.3225 -1.08%
2021-06-22 0 6.470 6.450 6.500 6.280 6.610 2,448,527 15,718,578 6.4196 5.411 5.394 5.436 5.252 5.528 2,927,836 5.3687 1.25%
2021-06-21 0 6.390 6.370 6.390 6.240 6.550 1,581,726 10,085,534 6.3763 5.344 5.327 5.344 5.218 5.478 1,891,355 5.3324 -1.99%
2021-06-18 0 6.520 6.520 6.530 6.410 6.670 2,290,331 15,005,237 6.5516 5.453 5.453 5.461 5.361 5.578 2,738,673 5.4790 -0.61%
2021-06-17 0 6.560 6.500 6.570 6.410 6.600 1,614,762 10,483,947 6.4926 5.486 5.436 5.494 5.361 5.520 1,930,858 5.4297 0.15%
2021-06-16 0 6.550 6.500 6.550 6.410 6.590 1,861,827 12,088,141 6.4926 5.478 5.436 5.478 5.361 5.511 2,226,287 5.4297 -1.50%
2021-06-15 0 6.650 6.650 6.660 6.540 6.880 1,980,148 13,150,294 6.6411 5.561 5.561 5.570 5.469 5.754 2,367,770 5.5539 -2.21%
2021-06-11 0 6.800 6.800 6.810 6.670 6.860 1,892,000 12,765,920 6.7473 5.687 5.687 5.695 5.578 5.737 2,262,367 5.6427 1.64%
2021-06-10 0 6.690 6.680 6.690 6.620 6.790 1,830,000 12,253,080 6.6957 5.595 5.586 5.595 5.536 5.678 2,188,230 5.5995 -0.89%
2021-06-09 0 6.750 6.750 6.780 6.700 6.900 2,166,000 14,690,540 6.7823 5.645 5.645 5.670 5.603 5.770 2,590,003 5.6720 -0.74%
2021-06-08 0 6.800 6.780 6.800 6.720 6.870 2,444,000 16,602,060 6.7930 5.687 5.670 5.687 5.620 5.745 2,922,423 5.6809 -0.87%
2021-06-07 0 6.860 6.850 6.860 6.710 7.000 1,628,000 11,101,930 6.8194 5.737 5.729 5.737 5.612 5.854 1,946,688 5.7030 -0.44%
2021-06-04 0 6.890 6.870 6.890 6.850 7.120 2,588,000 17,906,800 6.9192 5.762 5.745 5.762 5.729 5.954 3,094,612 5.7864 -2.68%
2021-06-03 0 7.080 7.050 7.080 7.000 7.300 1,968,507 14,096,667 7.1611 5.921 5.896 5.921 5.854 6.105 2,353,850 5.9888 0.00%
2021-06-02 0 7.080 7.080 7.090 7.070 7.500 1,820,000 13,027,820 7.1581 5.921 5.921 5.929 5.913 6.272 2,176,272 5.9863 -4.58%
2021-06-01 0 7.420 7.320 7.420 7.180 7.450 1,578,000 11,532,560 7.3083 6.205 6.122 6.205 6.005 6.230 1,886,900 6.1119 0.95%
2021-05-31 0 7.350 7.300 7.350 7.230 7.520 1,476,000 10,796,840 7.3149 6.147 6.105 6.147 6.046 6.289 1,764,933 6.1174 -0.14%
2021-05-28 0 7.580 7.580 7.590 7.570 7.820 1,680,000 12,878,992 7.6661 6.155 6.155 6.163 6.147 6.350 2,068,915 6.2250 -2.32%
2021-05-27 0 7.760 7.760 7.770 7.610 7.900 3,154,000 24,507,680 7.7703 6.301 6.301 6.309 6.179 6.415 3,884,141 6.3097 0.39%
2021-05-26 0 7.730 7.650 7.740 7.600 8.090 4,768,000 37,239,580 7.8103 6.277 6.212 6.285 6.171 6.569 5,871,777 6.3421 0.65%
2021-05-25 0 7.680 7.660 7.680 7.490 7.690 7,002,000 52,992,120 7.5681 6.236 6.220 6.236 6.082 6.244 8,622,940 6.1455 3.23%
2021-05-24 0 7.440 7.430 7.440 7.160 7.470 4,484,000 32,880,248 7.3328 6.041 6.033 6.041 5.814 6.066 5,522,031 5.9544 2.62%
2021-05-21 0 7.250 7.160 7.250 7.110 7.360 2,156,000 15,552,420 7.2136 5.887 5.814 5.887 5.773 5.976 2,655,107 5.8575 -0.14%
2021-05-20 0 7.260 7.260 7.280 7.200 7.420 1,624,390 11,850,482 7.2953 5.895 5.895 5.912 5.847 6.025 2,000,431 5.9240 -0.95%
2021-05-18 0 7.330 7.330 7.390 7.200 7.450 1,952,000 14,287,587 7.3195 5.952 5.952 6.001 5.847 6.050 2,403,882 5.9435 0.83%
2021-05-17 0 7.270 7.260 7.270 7.090 7.400 1,766,000 12,706,680 7.1952 5.903 5.895 5.903 5.757 6.009 2,174,823 5.8426 2.54%
2021-05-14 0 7.090 7.090 7.120 6.870 7.130 1,714,416 12,061,402 7.0353 5.757 5.757 5.782 5.579 5.790 2,111,298 5.7128 3.65%
2021-05-13 0 6.840 6.830 6.850 6.840 7.230 3,198,000 22,422,740 7.0115 5.554 5.546 5.562 5.554 5.871 3,938,327 5.6935 -5.52%
2021-05-12 0 7.240 7.230 7.240 7.100 7.310 1,766,248 12,693,365 7.1866 5.879 5.871 5.879 5.765 5.936 2,175,129 5.8357 1.40%
2021-05-11 0 7.140 7.130 7.140 6.940 7.260 1,920,000 13,596,660 7.0816 5.798 5.790 5.798 5.635 5.895 2,364,474 5.7504 -1.79%
2021-05-10 0 7.270 7.250 7.270 7.100 7.360 2,118,000 15,211,620 7.1821 5.903 5.887 5.903 5.765 5.976 2,608,310 5.8320 0.28%
2021-05-07 0 7.250 7.240 7.250 7.100 7.750 2,394,000 17,553,200 7.3322 5.887 5.879 5.887 5.765 6.293 2,948,203 5.9539 -3.59%
2021-05-06 0 7.520 7.520 7.530 7.270 7.550 2,223,585 16,455,869 7.4006 6.106 6.106 6.115 5.903 6.131 2,738,338 6.0094 1.21%
2021-05-05 0 7.430 7.420 7.430 7.380 7.600 1,624,000 12,064,340 7.4288 6.033 6.025 6.033 5.993 6.171 1,999,951 6.0323 -3.26%
2021-05-04 0 7.680 7.660 7.680 7.460 7.780 2,146,000 16,432,940 7.6575 6.236 6.220 6.236 6.058 6.318 2,642,792 6.2180 2.26%
2021-05-03 0 7.510 7.500 7.530 7.350 7.600 1,800,000 13,486,480 7.4925 6.098 6.090 6.115 5.968 6.171 2,216,694 6.0841 -2.34%
2021-04-30 0 7.690 7.680 7.690 7.590 7.780 1,810,372 13,864,508 7.6584 6.244 6.236 6.244 6.163 6.318 2,229,467 6.2188 -1.66%
2021-04-29 0 7.820 7.800 7.820 7.670 7.920 1,715,000 13,381,510 7.8026 6.350 6.334 6.350 6.228 6.431 2,112,017 6.3359 -0.13%
2021-04-28 0 7.830 7.830 7.840 7.710 8.090 2,420,000 19,088,284 7.8877 6.358 6.358 6.366 6.261 6.569 2,980,222 6.4050 0.64%
2021-04-27 0 7.780 7.770 7.780 7.650 8.000 2,088,110 16,338,490 7.8245 6.318 6.309 6.318 6.212 6.496 2,571,501 6.3537 -0.89%
2021-04-26 0 7.850 7.830 7.850 7.310 7.950 5,918,000 45,750,100 7.7307 6.374 6.358 6.374 5.936 6.456 7,287,998 6.2775 8.58%
2021-04-23 0 7.230 7.230 7.240 7.190 7.690 2,568,000 18,877,220 7.3509 5.871 5.871 5.879 5.838 6.244 3,162,484 5.9691 -4.87%
2021-04-22 0 7.600 7.600 7.610 7.280 7.600 2,732,146 20,524,191 7.5121 6.171 6.171 6.179 5.912 6.171 3,364,629 6.1000 3.40%
2021-04-21 0 7.350 7.340 7.350 7.220 7.390 2,124,000 15,546,020 7.3192 5.968 5.960 5.968 5.863 6.001 2,615,699 5.9434 -0.68%
2021-04-20 0 7.400 7.390 7.400 7.270 7.450 2,523,600 18,631,746 7.3830 6.009 6.001 6.009 5.903 6.050 3,107,805 5.9951 0.00%
2021-04-19 0 7.400 7.380 7.400 7.220 7.450 3,034,000 22,266,240 7.3389 6.009 5.993 6.009 5.863 6.050 3,736,361 5.9593 2.92%
2021-04-16 0 7.190 7.190 7.200 6.870 7.290 3,410,000 24,461,576 7.1735 5.838 5.838 5.847 5.579 5.920 4,199,404 5.8250 5.12%
2021-04-15 0 6.840 6.830 6.850 6.720 7.120 3,047,455 20,705,381 6.7943 5.554 5.546 5.562 5.457 5.782 3,752,931 5.5171 -1.72%
2021-04-14 0 6.960 6.960 6.990 6.900 7.140 2,287,883 15,996,876 6.9920 5.652 5.652 5.676 5.603 5.798 2,817,520 5.6776 -2.25%
2021-04-13 0 7.120 7.090 7.120 6.800 7.160 2,374,000 16,756,820 7.0585 5.782 5.757 5.782 5.522 5.814 2,923,573 5.7316 1.86%
2021-04-12 0 6.990 6.990 7.000 6.870 7.200 2,300,000 16,008,440 6.9602 5.676 5.676 5.684 5.579 5.847 2,832,443 5.6518 -1.96%
2021-04-09 0 7.130 7.110 7.150 7.050 7.340 2,330,904 16,775,514 7.1970 5.790 5.773 5.806 5.725 5.960 2,870,501 5.8441 -2.99%
2021-04-08 0 7.350 7.340 7.350 7.250 7.480 2,238,000 16,519,580 7.3814 5.968 5.960 5.968 5.887 6.074 2,756,090 5.9938 0.00%
2021-04-07 0 7.350 7.340 7.350 7.260 7.450 2,328,000 17,099,720 7.3452 5.968 5.960 5.968 5.895 6.050 2,866,924 5.9645 0.68%
2021-04-01 0 7.300 7.290 7.300 7.170 7.410 2,608,000 19,006,100 7.2876 5.928 5.920 5.928 5.822 6.017 3,211,744 5.9177 3.25%
2021-03-31 0 7.070 7.050 7.070 6.970 7.500 2,538,968 17,921,217 7.0585 5.741 5.725 5.741 5.660 6.090 3,126,731 5.7316 -3.68%
2021-03-30 0 7.340 7.320 7.340 7.260 7.620 3,608,000 26,591,620 7.3702 5.960 5.944 5.960 5.895 6.188 4,443,240 5.9847 -0.14%
2021-03-29 0 7.350 7.330 7.350 7.140 7.450 5,638,000 41,227,090 7.3124 5.968 5.952 5.968 5.798 6.050 6,943,179 5.9378 3.09%
2021-03-26 0 7.130 7.090 7.130 6.820 7.310 4,221,802 30,359,390 7.1911 5.790 5.757 5.790 5.538 5.936 5,199,135 5.8393 6.42%
2021-03-25 0 6.700 6.680 6.710 6.510 6.820 1,514,800 10,141,520 6.6950 5.441 5.424 5.449 5.286 5.538 1,865,471 5.4364 -0.15%
2021-03-24 0 6.710 6.700 6.710 6.570 7.100 3,554,000 23,848,420 6.7103 5.449 5.441 5.449 5.335 5.765 4,376,739 5.4489 -5.36%
2021-03-23 0 7.090 7.080 7.090 6.550 7.200 3,894,000 26,679,580 6.8515 5.757 5.749 5.757 5.319 5.847 4,795,448 5.5635 3.96%
2021-03-22 0 6.820 6.820 6.850 6.820 7.020 1,674,000 11,523,590 6.8839 5.538 5.538 5.562 5.538 5.700 2,061,526 5.5898 -1.87%
2021-03-19 0 6.950 6.930 6.950 6.760 6.970 3,091,831 21,277,945 6.8820 5.644 5.627 5.644 5.489 5.660 3,807,580 5.5883 -0.57%
2021-03-18 0 6.990 6.950 6.990 6.900 7.110 2,988,260 20,980,710 7.0210 5.676 5.644 5.676 5.603 5.773 3,680,032 5.7012 0.72%
2021-03-17 0 6.940 6.900 6.940 6.700 6.970 3,173,110 21,874,741 6.8938 5.635 5.603 5.635 5.441 5.660 3,907,675 5.5979 -0.43%
2021-03-16 0 6.970 6.960 6.980 6.720 6.980 2,894,000 19,899,552 6.8761 5.660 5.652 5.668 5.457 5.668 3,563,952 5.5836 3.72%
2021-03-15 0 6.720 6.690 6.720 6.610 7.000 2,452,000 16,592,750 6.7670 5.457 5.432 5.457 5.367 5.684 3,019,630 5.4950 -1.32%
2021-03-12 0 6.810 6.770 6.810 6.610 6.890 3,140,000 21,241,520 6.7648 5.530 5.497 5.530 5.367 5.595 3,866,900 5.4932 1.34%
2021-03-11 0 6.720 6.710 6.720 6.430 6.810 3,304,000 22,117,983 6.6943 5.457 5.449 5.457 5.221 5.530 4,068,865 5.4359 3.07%
2021-03-10 0 6.520 6.480 6.520 6.380 6.630 2,148,000 13,921,010 6.4809 5.294 5.262 5.294 5.181 5.384 2,645,255 5.2626 2.19%
2021-03-09 0 6.380 6.360 6.380 6.070 6.610 2,942,000 18,587,580 6.3180 5.181 5.164 5.181 4.929 5.367 3,623,063 5.1303 -0.62%
2021-03-08 0 6.420 6.390 6.430 6.280 6.740 3,186,000 20,524,620 6.4421 5.213 5.189 5.221 5.099 5.473 3,923,549 5.2311 -4.32%
2021-03-05 0 6.710 6.690 6.710 6.390 6.830 2,672,000 17,595,880 6.5853 5.449 5.432 5.449 5.189 5.546 3,290,559 5.3474 -1.47%
2021-03-04 0 6.810 6.800 6.810 6.800 7.390 3,284,000 22,809,260 6.9456 5.530 5.522 5.530 5.522 6.001 4,044,235 5.6399 -7.85%
2021-03-03 0 7.390 7.370 7.390 7.190 7.450 3,718,000 27,051,860 7.2759 6.001 5.985 6.001 5.838 6.050 4,578,705 5.9082 2.07%
2021-03-02 0 7.240 7.240 7.270 7.120 7.380 5,550,000 40,378,450 7.2754 5.879 5.879 5.903 5.782 5.993 6,834,807 5.9078 -0.55%
2021-03-01 0 7.280 7.260 7.280 7.100 7.350 2,852,000 20,642,040 7.2377 5.912 5.895 5.912 5.765 5.968 3,512,229 5.8772 4.60%
2021-02-26 0 6.960 6.960 7.010 6.910 7.270 3,348,000 23,605,510 7.0506 5.652 5.652 5.692 5.611 5.903 4,123,051 5.7253 -6.20%
2021-02-25 0 7.420 7.420 7.440 7.270 7.600 2,748,000 20,494,040 7.4578 6.025 6.025 6.041 5.903 6.171 3,384,153 6.0559 1.37%
2021-02-24 0 7.320 7.310 7.320 7.200 7.800 2,704,000 19,997,364 7.3955 5.944 5.936 5.944 5.847 6.334 3,329,967 6.0053 -6.15%
2021-02-23 0 7.800 7.780 7.810 7.530 8.010 3,048,890 23,954,084 7.8567 6.334 6.318 6.342 6.115 6.504 3,754,698 6.3798 -2.01%
2021-02-22 0 7.960 7.910 7.960 7.890 8.500 2,578,400 21,075,152 8.1737 6.464 6.423 6.464 6.407 6.902 3,175,291 6.6372 -6.35%
2021-02-19 0 8.500 8.450 8.500 8.240 8.600 3,097,294 26,145,116 8.4413 6.902 6.862 6.902 6.691 6.983 3,814,308 6.8545 -0.82%
2021-02-18 0 8.570 8.570 8.600 8.520 8.900 3,779,200 32,872,851 8.6984 6.959 6.959 6.983 6.918 7.227 4,654,073 7.0632 -1.95%
2021-02-17 0 8.740 8.730 8.740 8.560 8.950 3,218,000 27,988,234 8.6974 7.097 7.089 7.097 6.951 7.268 3,962,957 7.0625 -1.80%
2021-02-16 0 8.900 8.890 8.900 8.700 8.970 3,561,400 31,591,882 8.8706 7.227 7.219 7.227 7.065 7.284 4,385,853 7.2031 3.49%
2021-02-11 0 8.600 8.600 8.620 8.400 8.800 2,014,000 17,314,010 8.5968 6.983 6.983 7.000 6.821 7.146 2,480,234 6.9808 0.35%
2021-02-10 0 8.570 8.550 8.590 8.100 8.700 4,971,200 42,447,860 8.5388 6.959 6.943 6.975 6.577 7.065 6,122,017 6.9336 5.41%
2021-02-09 0 8.130 8.130 8.140 7.450 8.180 6,389,200 50,639,606 7.9258 6.602 6.602 6.610 6.050 6.642 7,868,279 6.4359 9.13%
2021-02-08 0 7.450 7.440 7.450 7.210 7.550 3,796,000 28,268,300 7.4469 6.050 6.041 6.050 5.855 6.131 4,674,762 6.0470 2.76%
2021-02-05 0 7.250 7.210 7.250 7.180 7.680 2,872,000 20,991,860 7.3091 5.887 5.855 5.887 5.830 6.236 3,536,859 5.9352 0.69%
2021-02-04 0 7.200 7.200 7.220 7.130 7.400 3,705,000 26,832,290 7.2422 5.847 5.847 5.863 5.790 6.009 4,562,695 5.8808 0.00%
2021-02-03 0 7.200 7.200 7.210 6.880 7.250 3,708,000 26,416,740 7.1243 5.847 5.847 5.855 5.587 5.887 4,566,390 5.7850 3.75%
2021-02-02 0 6.940 6.940 6.980 6.720 7.100 3,292,000 22,809,900 6.9289 5.635 5.635 5.668 5.457 5.765 4,054,087 5.6264 0.58%
2021-02-01 0 6.900 6.850 6.900 6.640 6.960 3,804,400 26,029,672 6.8420 5.603 5.562 5.603 5.392 5.652 4,685,106 5.5558 1.77%
2021-01-29 0 6.780 6.750 6.780 6.640 6.920 3,716,000 25,131,200 6.7630 5.505 5.481 5.505 5.392 5.619 4,576,242 5.4917 2.11%
2021-01-28 0 6.640 6.610 6.640 6.600 7.190 4,128,000 27,666,450 6.7021 5.392 5.367 5.392 5.359 5.838 5,083,619 5.4423 -4.60%
2021-01-27 0 6.960 6.930 6.970 6.620 7.180 4,690,000 32,352,260 6.8981 5.652 5.627 5.660 5.376 5.830 5,775,720 5.6014 0.87%
2021-01-26 0 6.900 6.900 6.920 6.850 7.250 4,292,000 29,882,120 6.9623 5.603 5.603 5.619 5.562 5.887 5,285,584 5.6535 -3.50%
2021-01-25 0 7.150 7.130 7.160 7.010 7.240 3,925,000 27,992,608 7.1319 5.806 5.790 5.814 5.692 5.879 4,833,625 5.7912 0.14%
2021-01-22 0 7.140 7.140 7.150 7.020 7.960 4,346,000 31,623,480 7.2765 5.798 5.798 5.806 5.700 6.464 5,352,085 5.9086 -7.51%
2021-01-21 0 7.720 7.700 7.730 7.300 7.780 4,648,400 35,405,920 7.6168 6.269 6.253 6.277 5.928 6.318 5,724,490 6.1850 5.75%
2021-01-20 0 7.300 7.280 7.300 7.070 7.310 4,382,225 31,676,742 7.2285 5.928 5.912 5.928 5.741 5.936 5,396,696 5.8697 2.24%
2021-01-19 0 7.140 7.090 7.140 7.060 7.450 3,178,000 22,766,000 7.1636 5.798 5.757 5.798 5.733 6.050 3,913,697 5.8170 -1.92%
2021-01-18 0 7.280 7.280 7.290 7.070 7.380 3,055,200 22,221,452 7.2733 5.912 5.912 5.920 5.741 5.993 3,762,469 5.9061 2.82%
2021-01-15 0 7.080 7.080 7.100 6.920 7.200 3,034,000 21,428,620 7.0628 5.749 5.749 5.765 5.619 5.847 3,736,361 5.7352 -0.98%
2021-01-14 0 7.150 7.150 7.170 7.100 7.500 3,540,400 25,425,332 7.1815 5.806 5.806 5.822 5.765 6.090 4,359,991 5.8315 -3.90%
2021-01-13 0 7.440 7.410 7.440 7.300 7.600 3,550,000 26,376,990 7.4301 6.041 6.017 6.041 5.928 6.171 4,371,813 6.0334 0.54%
2021-01-12 0 7.400 7.400 7.410 6.880 7.480 4,894,000 35,641,130 7.2826 6.009 6.009 6.017 5.587 6.074 6,026,945 5.9136 7.56%
2021-01-11 0 6.880 6.870 6.880 6.840 7.150 3,040,000 21,298,920 7.0062 5.587 5.579 5.587 5.554 5.806 3,743,750 5.6892 -2.55%
2021-01-08 0 7.060 7.020 7.070 6.750 7.090 2,979,000 20,801,610 6.9827 5.733 5.700 5.741 5.481 5.757 3,668,629 5.6701 1.58%
2021-01-07 0 6.950 6.930 6.950 6.830 7.200 3,322,000 23,255,360 7.0004 5.644 5.627 5.644 5.546 5.847 4,091,032 5.6845 -3.47%
2021-01-06 0 7.200 7.190 7.200 7.050 7.290 3,377,600 24,266,256 7.1845 5.847 5.838 5.847 5.725 5.920 4,159,503 5.8339 2.13%
2021-01-05 0 7.050 7.040 7.050 6.830 7.100 4,377,000 30,532,340 6.9756 5.725 5.717 5.725 5.546 5.765 5,390,261 5.6644 2.92%
2021-01-04 0 6.850 6.820 6.850 6.380 6.850 5,810,000 38,760,400 6.6713 5.562 5.538 5.562 5.181 5.562 7,154,996 5.4172 7.70%
2020-12-31 0 6.360 6.360 6.430 6.330 6.530 1,824,000 11,642,360 6.3829 5.164 5.164 5.221 5.140 5.302 2,246,250 5.1830 -1.40%
2020-12-30 0 6.450 6.450 6.470 6.370 6.570 2,778,000 18,000,020 6.4795 5.238 5.238 5.254 5.173 5.335 3,421,098 5.2615 1.42%
2020-12-29 0 6.360 6.350 6.360 6.220 6.390 2,395,455 15,137,814 6.3194 5.164 5.156 5.164 5.051 5.189 2,949,995 5.1315 1.44%
2020-12-28 0 6.270 6.250 6.270 6.220 6.470 2,296,800 14,461,372 6.2963 5.091 5.075 5.091 5.051 5.254 2,828,502 5.1127 -3.09%
2020-12-24 0 6.470 6.450 6.470 6.410 6.560 1,722,000 11,195,540 6.5015 5.254 5.238 5.254 5.205 5.327 2,120,637 5.2793 1.09%
2020-12-23 0 6.400 6.400 6.470 6.330 6.500 2,186,800 14,042,762 6.4216 5.197 5.197 5.254 5.140 5.278 2,693,037 5.2145 0.47%
2020-12-22 0 6.370 6.300 6.400 6.300 6.590 4,765,000 30,992,800 6.5043 5.173 5.116 5.197 5.116 5.351 5,868,082 5.2816 -2.30%
2020-12-21 0 6.520 6.440 6.520 6.250 6.530 3,116,000 19,974,340 6.4103 5.294 5.229 5.294 5.075 5.302 3,837,344 5.2053 4.32%
2020-12-18 0 6.250 6.250 6.260 6.200 6.580 3,811,163 24,314,675 6.3799 5.075 5.075 5.083 5.035 5.343 4,693,435 5.1806 -4.43%
2020-12-17 0 6.540 6.530 6.540 6.450 6.630 3,314,000 21,610,940 6.5211 5.311 5.302 5.311 5.238 5.384 4,081,180 5.2953 1.08%
2020-12-16 0 6.470 6.460 6.490 6.450 6.570 2,454,525 15,967,032 6.5051 5.254 5.246 5.270 5.238 5.335 3,022,740 5.2823 -0.31%
2020-12-15 0 6.490 6.450 6.490 6.410 6.570 3,292,000 21,314,680 6.4747 5.270 5.238 5.270 5.205 5.335 4,054,087 5.2576 0.31%
2020-12-14 0 6.470 6.470 6.520 6.380 6.580 2,098,000 13,629,180 6.4963 5.254 5.254 5.294 5.181 5.343 2,583,680 5.2751 0.15%
2020-12-11 0 6.460 6.460 6.500 6.350 6.500 2,080,000 13,368,860 6.4273 5.246 5.246 5.278 5.156 5.278 2,561,513 5.2191 2.05%
2020-12-10 0 6.330 6.290 6.330 6.280 6.490 2,350,400 14,995,200 6.3799 5.140 5.108 5.140 5.099 5.270 2,894,510 5.1806 -3.80%
2020-12-09 0 6.580 6.510 6.580 6.500 7.040 4,166,800 27,822,556 6.6772 5.343 5.286 5.343 5.278 5.717 5,131,401 5.4220 -2.37%
2020-12-08 0 6.740 6.730 6.740 6.660 6.800 3,706,000 24,946,860 6.7315 5.473 5.465 5.473 5.408 5.522 4,563,927 5.4661 0.60%
2020-12-07 0 6.700 6.690 6.700 6.320 6.780 4,844,612 31,851,694 6.5747 5.441 5.432 5.441 5.132 5.505 5,966,124 5.3388 1.52%
2020-12-04 0 6.600 6.570 6.600 6.510 6.670 4,690,000 30,792,240 6.5655 5.359 5.335 5.359 5.286 5.416 5,775,720 5.3313 -1.05%
2020-12-03 0 6.670 6.670 6.700 6.570 6.800 4,830,000 32,288,476 6.6850 5.416 5.416 5.441 5.335 5.522 5,948,129 5.4283 -0.45%
2020-12-02 0 6.700 6.680 6.700 6.620 6.850 4,640,000 31,176,080 6.7190 5.441 5.424 5.441 5.376 5.562 5,714,145 5.4559 0.45%
2020-12-01 0 6.670 6.660 6.670 6.520 6.730 4,982,000 33,168,040 6.6576 5.416 5.408 5.416 5.294 5.465 6,135,317 5.4061 2.30%
2020-11-30 0 6.520 6.520 6.650 6.520 6.810 5,579,000 37,330,778 6.6913 5.294 5.294 5.400 5.294 5.530 6,870,520 5.4335 -4.12%
2020-11-27 0 6.800 6.790 6.800 6.510 6.820 6,290,600 42,211,446 6.7102 5.522 5.514 5.522 5.286 5.538 7,746,853 5.4489 4.62%
2020-11-26 0 6.500 6.480 6.500 6.260 6.590 4,908,000 31,816,120 6.4825 5.278 5.262 5.278 5.083 5.351 6,044,186 5.2639 1.25%
2020-11-25 0 6.420 6.390 6.440 6.220 6.690 8,654,000 56,043,140 6.4760 5.213 5.189 5.229 5.051 5.432 10,657,373 5.2586 2.56%
2020-11-24 0 6.260 6.260 6.270 5.750 6.480 10,254,000 62,829,580 6.1273 5.083 5.083 5.091 4.669 5.262 12,627,768 4.9755 10.02%
2020-11-23 0 5.690 5.660 5.700 5.640 5.750 4,466,000 25,445,780 5.6977 4.620 4.596 4.629 4.580 4.669 5,499,864 4.6266 -0.35%
2020-11-20 0 5.710 5.680 5.720 5.400 5.710 3,850,000 21,578,440 5.6048 4.637 4.612 4.645 4.385 4.637 4,741,262 4.5512 5.74%
2020-11-19 0 5.400 5.400 5.460 5.380 5.540 1,592,459 8,671,624 5.4454 4.385 4.385 4.434 4.369 4.499 1,961,108 4.4218 -2.70%
2020-11-18 0 5.550 5.540 5.550 5.450 5.810 2,052,000 11,476,320 5.5927 4.507 4.499 4.507 4.426 4.718 2,527,031 4.5414 -2.63%
2020-11-17 0 5.700 5.680 5.710 5.600 5.800 1,298,000 7,372,520 5.6799 4.629 4.612 4.637 4.547 4.710 1,598,483 4.6122 -1.72%
2020-11-16 0 5.800 5.780 5.800 5.580 5.900 2,092,000 12,046,040 5.7581 4.710 4.693 4.710 4.531 4.791 2,576,291 4.6757 5.07%
2020-11-13 0 5.520 5.500 5.520 5.390 5.600 3,572,000 19,456,680 5.4470 4.482 4.466 4.482 4.377 4.547 4,398,906 4.4231 -0.72%
2020-11-12 0 5.560 5.560 5.630 5.490 5.690 2,788,000 15,559,480 5.5809 4.515 4.515 4.572 4.458 4.620 3,433,413 4.5318 0.18%
2020-11-11 0 5.550 5.530 5.550 5.220 5.550 2,680,000 14,522,460 5.4188 4.507 4.490 4.507 4.239 4.507 3,300,411 4.4002 3.16%
2020-11-10 0 5.380 5.380 5.390 5.240 5.540 1,740,000 9,443,300 5.4272 4.369 4.369 4.377 4.255 4.499 2,142,804 4.4070 -3.06%
2020-11-09 0 5.550 5.540 5.550 5.280 5.720 2,346,000 13,090,140 5.5798 4.507 4.499 4.507 4.287 4.645 2,889,091 4.5309 5.11%
2020-11-06 0 5.280 5.280 5.320 5.040 5.440 2,462,000 12,911,940 5.2445 4.287 4.287 4.320 4.093 4.417 3,031,945 4.2586 3.33%
2020-11-05 0 5.110 5.110 5.120 5.010 5.170 1,422,000 7,275,380 5.1163 4.149 4.149 4.158 4.068 4.198 1,751,188 4.1545 2.20%
2020-11-04 0 5.000 5.000 5.010 4.710 5.000 2,124,000 10,287,600 4.8435 4.060 4.060 4.068 3.825 4.060 2,615,699 3.9330 4.17%
2020-11-03 0 4.800 4.800 4.830 4.710 4.840 1,932,000 9,268,060 4.7971 3.898 3.898 3.922 3.825 3.930 2,379,252 3.8954 0.63%
2020-11-02 0 4.770 4.750 4.770 4.730 4.870 1,548,000 7,395,060 4.7772 3.873 3.857 3.873 3.841 3.955 1,906,357 3.8792 -1.65%
2020-10-30 0 4.850 4.830 4.850 4.660 4.930 2,112,000 10,172,320 4.8164 3.938 3.922 3.938 3.784 4.003 2,600,921 3.9110 0.41%
2020-10-29 0 4.830 4.810 4.840 4.760 5.020 2,066,000 10,090,700 4.8842 3.922 3.906 3.930 3.865 4.076 2,544,272 3.9660 -4.73%
2020-10-28 0 5.070 5.060 5.070 4.810 5.190 1,498,000 7,465,260 4.9835 4.117 4.109 4.117 3.906 4.214 1,844,782 4.0467 0.00%
2020-10-27 0 5.070 5.040 5.070 5.000 5.170 1,898,000 9,641,080 5.0796 4.117 4.093 4.117 4.060 4.198 2,337,381 4.1247 -0.39%
2020-10-23 0 5.090 5.090 5.130 5.050 5.300 1,514,000 7,839,717 5.1781 4.133 4.133 4.166 4.101 4.304 1,864,486 4.2048 -3.05%
2020-10-22 0 5.250 5.200 5.250 5.130 5.330 1,564,000 8,179,980 5.2302 4.263 4.223 4.263 4.166 4.328 1,926,061 4.2470 -0.38%
2020-10-21 0 5.270 5.260 5.270 5.150 5.330 1,637,980 8,568,155 5.2309 4.279 4.271 4.279 4.182 4.328 2,017,167 4.2476 2.13%
2020-10-20 0 5.160 5.150 5.160 5.000 5.230 1,716,000 8,750,160 5.0992 4.190 4.182 4.190 4.060 4.247 2,113,248 4.1406 -0.19%
2020-10-19 0 5.170 5.170 5.180 5.170 5.340 1,328,000 6,975,650 5.2527 4.198 4.198 4.206 4.198 4.336 1,635,428 4.2653 -2.08%
2020-10-16 0 5.280 5.260 5.280 5.220 5.400 1,845,720 9,813,271 5.3168 4.287 4.271 4.287 4.239 4.385 2,272,998 4.3173 0.76%
2020-10-15 0 5.240 5.220 5.240 4.980 5.250 2,846,000 14,633,680 5.1418 4.255 4.239 4.255 4.044 4.263 3,504,840 4.1753 2.14%
2020-10-14 0 5.130 5.130 5.150 5.120 5.400 2,570,000 13,573,340 5.2815 4.166 4.166 4.182 4.158 4.385 3,164,947 4.2886 -4.47%
2020-10-12 0 5.370 5.360 5.390 5.340 5.500 1,120,000 6,072,760 5.4221 4.361 4.352 4.377 4.336 4.466 1,379,276 4.4029 0.94%
2020-10-09 0 5.320 5.320 5.340 5.300 5.590 1,912,000 10,319,760 5.3974 4.320 4.320 4.336 4.304 4.539 2,354,622 4.3828 -3.97%
2020-10-08 0 5.540 5.540 5.550 5.190 5.570 2,475,200 13,401,112 5.4142 4.499 4.499 4.507 4.214 4.523 3,048,201 4.3964 6.74%
2020-10-07 0 5.190 5.190 5.250 5.150 5.320 1,604,000 8,368,960 5.2176 4.214 4.214 4.263 4.182 4.320 1,975,321 4.2368 -2.44%
2020-10-06 0 5.320 5.270 5.330 5.020 5.350 1,622,248 8,541,294 5.2651 4.320 4.279 4.328 4.076 4.344 1,997,793 4.2754 3.30%
2020-10-05 0 5.150 5.100 5.150 4.970 5.230 1,626,000 8,278,860 5.0915 4.182 4.141 4.182 4.036 4.247 2,002,414 4.1344 0.00%
2020-09-30 0 5.150 5.140 5.150 5.070 5.240 1,670,000 8,589,140 5.1432 4.182 4.174 4.182 4.117 4.255 2,056,600 4.1764 0.98%
2020-09-29 0 5.100 5.080 5.100 5.010 5.260 1,736,000 8,847,694 5.0966 4.141 4.125 4.141 4.068 4.271 2,137,878 4.1385 -0.39%
2020-09-28 0 5.120 5.120 5.130 5.090 5.400 1,102,000 5,705,270 5.1772 4.158 4.158 4.166 4.133 4.385 1,357,109 4.2040 -1.92%
2020-09-25 0 5.220 5.210 5.220 5.110 5.430 1,998,000 10,517,360 5.2639 4.239 4.231 4.239 4.149 4.409 2,460,531 4.2744 -0.38%
2020-09-24 0 5.240 5.240 5.260 5.160 5.480 1,931,200 10,133,536 5.2473 4.255 4.255 4.271 4.190 4.450 2,378,267 4.2609 -4.38%
2020-09-23 0 5.480 5.480 5.500 5.420 5.760 2,778,000 15,298,600 5.5071 4.450 4.450 4.466 4.401 4.677 3,421,098 4.4718 -4.20%
2020-09-22 0 5.720 5.720 5.740 5.580 5.810 2,402,000 13,779,400 5.7366 4.645 4.645 4.661 4.531 4.718 2,958,055 4.6583 -0.17%
2020-09-21 0 5.730 5.710 5.730 5.450 5.940 3,924,000 22,201,840 5.6580 4.653 4.637 4.653 4.426 4.823 4,832,393 4.5944 -3.05%
2020-09-18 0 5.910 5.910 5.940 5.640 6.100 6,552,693 38,603,208 5.8912 4.799 4.799 4.823 4.580 4.953 8,069,620 4.7838 1.03%
2020-09-17 0 5.850 5.830 5.850 5.540 5.860 5,288,400 30,184,204 5.7076 4.750 4.734 4.750 4.499 4.758 6,512,647 4.6347 5.79%
2020-09-16 0 5.530 5.510 5.530 5.300 5.540 3,706,382 20,134,497 5.4324 4.490 4.474 4.490 4.304 4.499 4,564,397 4.4112 4.34%
2020-09-15 0 5.300 5.280 5.300 5.030 5.330 2,814,532 14,795,105 5.2567 4.304 4.287 4.304 4.084 4.328 3,466,087 4.2685 2.32%
2020-09-14 0 5.180 5.180 5.230 4.980 5.270 5,543,468 28,685,694 5.1747 4.206 4.206 4.247 4.044 4.279 6,826,763 4.2019 3.60%
2020-09-11 0 5.000 4.990 5.000 4.910 5.040 1,698,000 8,481,260 4.9949 4.060 4.052 4.060 3.987 4.093 2,091,081 4.0559 0.20%
2020-09-10 0 4.990 4.990 5.000 4.980 5.080 1,778,890 8,904,652 5.0057 4.052 4.052 4.060 4.044 4.125 2,190,697 4.0648 0.60%
2020-09-09 0 4.960 4.950 4.960 4.820 5.000 1,779,200 8,818,468 4.9564 4.028 4.019 4.028 3.914 4.060 2,191,079 4.0247 0.20%
2020-09-08 0 4.950 4.910 4.990 4.790 5.000 1,852,000 9,023,220 4.8721 4.019 3.987 4.052 3.890 4.060 2,280,732 3.9563 1.64%
2020-09-07 0 4.870 4.850 4.900 4.700 5.190 2,194,000 10,743,060 4.8966 3.955 3.938 3.979 3.816 4.214 2,701,904 3.9761 0.83%
2020-09-04 0 4.830 4.830 4.870 4.730 4.950 1,828,800 8,790,044 4.8065 3.922 3.922 3.955 3.841 4.019 2,252,161 3.9029 -2.42%
2020-09-03 0 4.950 4.940 4.950 4.610 5.000 2,474,000 12,027,900 4.8617 4.019 4.011 4.019 3.743 4.060 3,046,723 3.9478 3.56%
2020-09-02 0 4.780 4.770 4.780 4.200 4.780 3,840,400 17,573,808 4.5760 3.881 3.873 3.881 3.410 3.881 4,729,440 3.7158 11.16%
2020-09-01 0 4.300 4.290 4.300 4.270 4.350 1,480,000 6,407,180 4.3292 3.492 3.484 3.492 3.467 3.532 1,822,615 3.5154 -1.60%
2020-08-31 0 4.370 4.340 4.370 4.290 4.420 1,398,000 6,112,880 4.3726 3.549 3.524 3.549 3.484 3.589 1,721,632 3.5506 -0.68%
2020-08-28 0 4.400 4.350 4.400 4.350 4.480 1,150,000 5,058,090 4.3983 3.573 3.532 3.573 3.532 3.638 1,416,221 3.5715 0.69%
2020-08-27 0 4.370 4.330 4.370 4.310 4.500 1,018,000 4,449,080 4.3704 3.549 3.516 3.549 3.500 3.654 1,253,664 3.5489 -1.58%
2020-08-26 0 4.440 4.320 4.440 4.290 4.560 1,670,000 7,341,560 4.3961 3.605 3.508 3.605 3.484 3.703 2,056,600 3.5698 0.68%
2020-08-25 0 4.410 4.390 4.410 4.160 4.410 1,424,000 6,127,740 4.3032 3.581 3.565 3.581 3.378 3.581 1,753,651 3.4943 0.00%
2020-08-24 0 4.410 4.300 4.410 4.290 4.600 2,092,000 9,305,100 4.4479 3.581 3.492 3.581 3.484 3.735 2,576,291 3.6118 -2.22%
2020-08-21 0 4.510 4.450 4.520 4.400 4.560 1,652,000 7,391,900 4.4745 3.662 3.613 3.670 3.573 3.703 2,034,433 3.6334 3.44%
2020-08-20 0 4.360 4.310 4.360 4.290 4.450 1,480,000 6,423,840 4.3404 3.540 3.500 3.540 3.484 3.613 1,822,615 3.5245 -0.91%
2020-08-19 0 4.400 4.370 4.400 4.380 4.450 952,000 4,204,360 4.4163 3.573 3.549 3.573 3.557 3.613 1,172,385 3.5862 -0.90%
2020-08-18 0 4.440 4.410 4.440 4.370 4.530 1,854,000 8,239,060 4.4439 3.605 3.581 3.605 3.549 3.678 2,283,195 3.6086 0.91%
2020-08-17 0 4.400 4.400 4.440 4.380 4.560 1,556,000 6,968,210 4.4783 3.573 3.573 3.605 3.557 3.703 1,916,209 3.6365 -3.51%
2020-08-14 0 4.560 4.500 4.560 4.460 4.560 1,422,000 6,397,360 4.4988 3.703 3.654 3.703 3.622 3.703 1,751,188 3.6532 0.44%
2020-08-13 0 4.540 4.520 4.560 4.480 4.550 1,188,000 5,373,840 4.5234 3.687 3.670 3.703 3.638 3.695 1,463,018 3.6731 -0.22%
2020-08-12 0 4.550 4.550 4.560 4.450 4.580 1,877,200 8,464,848 4.5093 3.695 3.695 3.703 3.613 3.719 2,311,766 3.6616 -0.44%
2020-08-11 0 4.570 4.530 4.570 4.520 4.630 1,996,400 9,115,900 4.5662 3.711 3.678 3.711 3.670 3.760 2,458,560 3.7078 3.16%
2020-08-10 0 4.430 4.430 4.450 4.430 4.530 2,137,200 9,527,168 4.4578 3.597 3.597 3.613 3.597 3.678 2,631,955 3.6198 -1.56%
2020-08-07 0 4.500 4.430 4.500 4.350 4.510 1,875,136 8,363,321 4.4601 3.654 3.597 3.654 3.532 3.662 2,309,224 3.6217 1.58%
2020-08-06 0 4.430 4.400 4.450 4.400 4.530 1,790,000 7,949,660 4.4412 3.597 3.573 3.613 3.573 3.678 2,204,379 3.6063 0.23%
2020-08-05 0 4.420 4.370 4.430 4.300 4.480 1,920,000 8,414,200 4.3824 3.589 3.549 3.597 3.492 3.638 2,364,474 3.5586 -1.34%
2020-08-04 0 4.480 4.420 4.480 4.430 4.570 2,060,000 9,247,400 4.4890 3.638 3.589 3.638 3.597 3.711 2,536,883 3.6452 -1.54%
2020-08-03 0 4.550 4.500 4.550 4.490 4.640 3,322,000 15,032,720 4.5252 3.695 3.654 3.695 3.646 3.768 4,091,032 3.6746 -0.44%
2020-07-31 0 4.570 4.510 4.570 4.460 4.680 1,328,740 5,995,795 4.5124 3.711 3.662 3.711 3.622 3.800 1,636,339 3.6642 -0.22%
2020-07-30 0 4.580 4.500 4.580 4.510 4.680 1,704,000 7,764,420 4.5566 3.719 3.654 3.719 3.662 3.800 2,098,470 3.7000 1.78%
2020-07-29 0 4.500 4.500 4.620 4.470 4.630 952,000 4,328,200 4.5464 3.654 3.654 3.752 3.630 3.760 1,172,385 3.6918 0.00%
2020-07-28 0 4.500 4.420 4.500 4.330 4.570 2,988,000 13,188,920 4.4140 3.654 3.589 3.654 3.516 3.711 3,679,712 3.5842 2.27%
2020-07-27 0 4.400 4.390 4.400 4.390 4.570 974,000 4,356,680 4.4730 3.573 3.565 3.573 3.565 3.711 1,199,478 3.6321 -3.51%
2020-07-24 0 4.560 4.520 4.560 4.480 4.700 876,000 4,015,880 4.5843 3.703 3.670 3.703 3.638 3.816 1,078,791 3.7226 -1.72%
2020-07-23 0 4.640 4.650 4.680 4.550 4.700 2,036,400 9,411,868 4.6218 3.768 3.776 3.800 3.695 3.816 2,507,820 3.7530 0.65%
2020-07-22 0 4.610 4.560 4.610 4.370 4.720 3,046,000 14,009,300 4.5992 3.743 3.703 3.743 3.549 3.833 3,751,139 3.7347 6.96%
2020-07-21 0 4.310 4.310 4.340 4.270 4.810 3,538,000 16,066,460 4.5411 3.500 3.500 3.524 3.467 3.906 4,357,036 3.6875 -2.93%
2020-07-20 0 4.440 4.410 4.440 4.240 4.450 1,590,000 6,841,920 4.3031 3.605 3.581 3.605 3.443 3.613 1,958,080 3.4942 5.46%
2020-07-17 0 4.210 4.200 4.230 4.040 4.240 1,200,000 5,011,800 4.1765 3.419 3.410 3.435 3.281 3.443 1,477,796 3.3914 1.45%
2020-07-16 0 4.150 4.150 4.160 4.090 4.340 1,356,000 5,677,540 4.1870 3.370 3.370 3.378 3.321 3.524 1,669,910 3.3999 -4.16%
2020-07-15 0 4.330 4.330 4.360 4.210 4.420 1,354,000 5,823,280 4.3008 3.516 3.516 3.540 3.419 3.589 1,667,447 3.4923 -0.69%
2020-07-14 0 4.360 4.360 4.380 4.270 4.590 1,844,400 8,019,600 4.3481 3.540 3.540 3.557 3.467 3.727 2,271,373 3.5307 -4.60%
2020-07-13 0 4.570 4.500 4.570 4.500 4.650 1,594,000 7,251,280 4.5491 3.711 3.654 3.711 3.654 3.776 1,963,006 3.6940 1.56%
2020-07-10 0 4.500 4.480 4.500 4.450 4.710 1,302,000 6,008,620 4.6149 3.654 3.638 3.654 3.613 3.825 1,603,409 3.7474 -1.53%
2020-07-09 0 4.570 4.560 4.570 4.400 4.720 1,926,000 8,819,200 4.5790 3.711 3.703 3.711 3.573 3.833 2,371,863 3.7183 1.78%
2020-07-08 0 4.490 4.480 4.500 4.360 4.500 1,542,000 6,807,260 4.4146 3.646 3.638 3.654 3.540 3.654 1,898,968 3.5847 2.05%
2020-07-07 0 4.400 4.400 4.440 4.370 4.620 2,962,000 13,185,820 4.4517 3.573 3.573 3.605 3.549 3.752 3,647,693 3.6148 -4.14%
2020-07-06 0 4.590 4.590 4.600 4.370 4.640 12,164,000 55,341,940 4.5496 3.727 3.727 3.735 3.549 3.768 14,979,926 3.6944 3.15%
2020-07-03 0 4.450 4.440 4.450 4.300 4.550 3,089,200 13,673,884 4.4264 3.613 3.605 3.613 3.492 3.695 3,804,340 3.5943 3.49%
2020-07-02 0 4.300 4.300 4.310 4.140 4.300 9,639,000 40,668,310 4.2191 3.492 3.492 3.500 3.362 3.492 11,870,397 3.4260 2.87%
2020-06-30 0 4.180 4.150 4.180 3.960 4.290 3,948,000 16,125,940 4.0846 3.394 3.370 3.394 3.216 3.484 4,861,949 3.3168 6.63%
2020-06-29 0 3.920 3.900 3.920 3.850 3.980 1,266,000 4,950,300 3.9102 3.183 3.167 3.183 3.126 3.232 1,559,075 3.1752 -0.76%
2020-06-26 0 3.950 3.930 3.950 3.790 3.950 2,870,660 11,201,153 3.9019 3.207 3.191 3.207 3.078 3.207 3,535,208 3.1685 2.86%
2020-06-24 0 3.840 3.800 3.840 3.740 3.850 1,668,000 6,364,220 3.8155 3.118 3.086 3.118 3.037 3.126 2,054,137 3.0982 3.78%
2020-06-23 0 3.700 3.690 3.720 3.650 3.800 988,800 3,652,912 3.6943 3.004 2.996 3.021 2.964 3.086 1,217,704 2.9998 0.82%
2020-06-22 0 3.670 3.650 3.670 3.600 3.670 3,079,200 11,124,892 3.6129 2.980 2.964 2.980 2.923 2.980 3,792,025 2.9338 1.94%
2020-06-19 0 3.600 3.560 3.600 3.560 3.650 1,288,000 4,622,620 3.5890 2.923 2.891 2.923 2.891 2.964 1,586,168 2.9143 -0.28%
2020-06-18 0 3.610 3.590 3.610 3.590 3.640 2,174,000 7,855,580 3.6134 2.931 2.915 2.931 2.915 2.956 2,677,274 2.9342 0.56%
2020-06-17 0 3.590 3.560 3.590 3.540 3.640 1,547,192 5,548,819 3.5864 2.915 2.891 2.915 2.875 2.956 1,905,362 2.9122 0.84%
2020-06-16 0 3.560 3.560 3.570 3.510 3.600 2,047,000 7,317,130 3.5746 2.891 2.891 2.899 2.850 2.923 2,520,874 2.9026 1.71%
2020-06-15 0 3.500 3.440 3.500 3.360 3.510 2,162,000 7,418,100 3.4311 2.842 2.793 2.842 2.728 2.850 2,662,496 2.7861 0.00%
2020-06-12 0 3.500 3.480 3.500 3.420 3.520 5,310,800 18,498,268 3.4831 2.842 2.826 2.842 2.777 2.858 6,540,233 2.8284 2.94%
2020-06-11 0 3.400 3.400 3.430 3.350 3.530 4,512,000 15,646,680 3.4678 2.761 2.761 2.785 2.720 2.866 5,556,513 2.8159 -2.86%
2020-06-10 0 3.500 3.500 3.510 3.440 3.600 802,000 2,814,620 3.5095 2.842 2.842 2.850 2.793 2.923 987,660 2.8498 -3.05%
2020-06-09 0 3.610 3.570 3.610 3.550 3.620 1,652,000 5,925,880 3.5871 2.931 2.899 2.931 2.883 2.940 2,034,433 2.9128 1.69%
2020-06-08 0 3.550 3.540 3.560 3.510 3.680 870,000 3,101,000 3.5644 2.883 2.875 2.891 2.850 2.988 1,071,402 2.8943 0.28%
2020-06-05 0 3.540 3.540 3.560 3.500 3.580 1,530,360 5,434,290 3.5510 2.875 2.875 2.891 2.842 2.907 1,884,633 2.8835 -0.28%
2020-06-04 0 3.550 3.520 3.550 3.490 3.560 1,634,000 5,759,120 3.5246 2.883 2.858 2.883 2.834 2.891 2,012,266 2.8620 1.14%
2020-06-03 0 3.510 3.490 3.520 3.470 3.540 1,500,000 5,255,740 3.5038 2.850 2.834 2.858 2.818 2.875 1,847,245 2.8452 1.15%
2020-06-02 0 3.470 3.470 3.490 3.440 3.570 1,588,000 5,552,060 3.4963 2.818 2.818 2.834 2.793 2.899 1,955,617 2.8390 1.17%
2020-06-01 0 3.430 3.400 3.430 3.310 3.430 1,550,000 5,245,880 3.3844 2.785 2.761 2.785 2.688 2.785 1,908,820 2.7482 4.16%
2020-05-29 0 3.460 3.420 3.460 3.410 3.460 1,154,000 3,976,700 3.4460 2.674 2.643 2.674 2.635 2.674 1,493,219 2.6632 0.58%
2020-05-28 0 3.440 3.440 3.470 3.360 3.500 1,224,000 4,207,500 3.4375 2.659 2.659 2.682 2.597 2.705 1,583,795 2.6566 -0.29%
2020-05-27 0 3.450 3.420 3.450 3.410 3.510 1,863,338 6,473,769 3.4743 2.666 2.643 2.666 2.635 2.713 2,411,067 2.6850 -2.54%
2020-05-26 0 3.540 3.490 3.540 3.480 3.580 514,000 1,825,760 3.5521 2.736 2.697 2.736 2.689 2.767 665,091 2.7451 0.57%
2020-05-25 0 3.520 3.490 3.520 3.460 3.520 800,000 2,798,440 3.4981 2.720 2.697 2.720 2.674 2.720 1,035,160 2.7034 -0.28%
2020-05-22 0 3.530 3.510 3.540 3.500 3.550 832,000 2,924,180 3.5146 2.728 2.713 2.736 2.705 2.744 1,076,567 2.7162 0.86%
2020-05-21 0 3.500 3.500 3.530 3.500 3.600 668,000 2,367,140 3.5436 2.705 2.705 2.728 2.705 2.782 864,359 2.7386 -1.41%
2020-05-20 0 3.550 3.550 3.590 3.550 3.610 875,872 3,146,619 3.5926 2.744 2.744 2.774 2.744 2.790 1,133,335 2.7764 -1.39%
2020-05-19 0 3.600 3.570 3.600 3.490 3.610 1,492,781 5,323,341 3.5661 2.782 2.759 2.782 2.697 2.790 1,931,585 2.7559 1.98%
2020-05-18 0 3.530 3.500 3.530 3.490 3.630 1,596,000 5,612,900 3.5169 2.728 2.705 2.728 2.697 2.805 2,065,145 2.7179 -1.12%
2020-05-15 0 3.570 3.550 3.570 3.500 3.710 828,000 2,937,580 3.5478 2.759 2.744 2.759 2.705 2.867 1,071,391 2.7418 -0.83%
2020-05-14 0 3.600 3.590 3.600 3.500 3.610 1,554,466 5,567,088 3.5814 2.782 2.774 2.782 2.705 2.790 2,011,402 2.7678 1.12%
2020-05-13 0 3.560 3.560 3.600 3.560 3.970 2,910,000 10,877,340 3.7379 2.751 2.751 2.782 2.751 3.068 3,765,396 2.8888 -8.25%
2020-05-12 0 3.880 3.870 3.880 3.640 3.930 3,242,000 12,263,700 3.7828 2.999 2.991 2.999 2.813 3.037 4,194,987 2.9234 4.86%
2020-05-11 0 3.700 3.690 3.710 3.590 3.710 2,070,000 7,478,540 3.6128 2.859 2.852 2.867 2.774 2.867 2,678,477 2.7921 2.78%
2020-05-08 0 3.600 3.590 3.600 3.570 3.620 1,637,200 5,893,920 3.6000 2.782 2.774 2.782 2.759 2.798 2,118,456 2.7822 0.28%
2020-05-07 0 3.590 3.590 3.600 3.550 3.600 1,780,000 6,358,980 3.5725 2.774 2.774 2.782 2.744 2.782 2,303,232 2.7609 0.56%
2020-05-06 0 3.570 3.560 3.570 3.550 3.640 3,352,000 11,978,360 3.5735 2.759 2.751 2.759 2.744 2.813 4,337,322 2.7617 -1.38%
2020-05-05 0 3.620 3.610 3.620 3.530 3.620 4,934,000 17,611,670 3.5695 2.798 2.790 2.798 2.728 2.798 6,384,351 2.7586 1.40%
2020-05-04 0 3.570 3.570 3.580 3.450 3.600 1,062,000 3,774,260 3.5539 2.759 2.759 2.767 2.666 2.782 1,374,175 2.7466 -0.83%
2020-04-29 0 3.600 3.590 3.600 3.540 3.740 2,800,000 10,059,220 3.5926 2.782 2.774 2.782 2.736 2.890 3,623,061 2.7764 0.84%
2020-04-28 0 3.570 3.570 3.580 3.560 3.640 2,044,000 7,319,840 3.5811 2.759 2.759 2.767 2.751 2.813 2,644,835 2.7676 -0.83%
2020-04-27 0 3.600 3.600 3.610 3.550 3.600 1,062,000 3,783,920 3.5630 2.782 2.782 2.790 2.744 2.782 1,374,175 2.7536 1.98%
2020-04-24 0 3.530 3.510 3.530 3.400 3.570 694,000 2,415,180 3.4801 2.728 2.713 2.728 2.628 2.759 898,002 2.6895 -0.56%
2020-04-23 0 3.550 3.550 3.560 3.530 3.630 394,000 1,402,480 3.5596 2.744 2.744 2.751 2.728 2.805 509,816 2.7510 -1.39%
2020-04-22 0 3.600 3.560 3.600 3.540 3.610 2,632,000 9,351,240 3.5529 2.782 2.751 2.782 2.736 2.790 3,405,678 2.7458 -0.28%
2020-04-21 0 3.610 3.610 3.630 3.560 3.620 1,650,000 5,933,280 3.5959 2.790 2.790 2.805 2.751 2.798 2,135,018 2.7790 0.00%
2020-04-20 0 3.610 3.610 3.630 3.580 3.650 752,000 2,723,280 3.6214 2.790 2.790 2.805 2.767 2.821 973,051 2.7987 -0.28%
2020-04-17 0 3.620 3.600 3.620 3.580 3.640 844,000 3,046,340 3.6094 2.798 2.782 2.798 2.767 2.813 1,092,094 2.7894 0.56%
2020-04-16 0 3.600 3.580 3.600 3.520 3.610 362,000 1,284,800 3.5492 2.782 2.767 2.782 2.720 2.790 468,410 2.7429 0.00%
2020-04-15 0 3.600 3.580 3.600 3.580 3.660 1,627,674 5,907,206 3.6292 2.782 2.767 2.782 2.767 2.829 2,106,129 2.8048 0.00%
2020-04-14 0 3.600 3.580 3.600 3.580 3.630 1,482,000 5,321,060 3.5905 2.782 2.767 2.782 2.767 2.805 1,917,635 2.7748 0.56%
2020-04-09 0 3.580 3.580 3.590 3.550 3.610 1,520,000 5,433,200 3.5745 2.767 2.767 2.774 2.744 2.790 1,966,805 2.7625 0.28%
2020-04-08 0 3.570 3.550 3.600 3.540 3.650 778,463 2,791,703 3.5862 2.759 2.744 2.782 2.736 2.821 1,007,293 2.7715 -2.19%
2020-04-07 0 3.650 3.650 3.660 3.650 3.720 1,750,000 6,444,820 3.6828 2.821 2.821 2.829 2.821 2.875 2,264,413 2.8461 1.39%
2020-04-06 0 3.600 3.590 3.600 3.520 3.640 1,661,064 5,984,272 3.6027 2.782 2.774 2.782 2.720 2.813 2,149,334 2.7842 1.41%
2020-04-03 0 3.550 3.540 3.590 3.530 3.620 1,598,000 5,679,340 3.5540 2.744 2.736 2.774 2.728 2.798 2,067,733 2.7467 0.85%
2020-04-02 0 3.520 3.520 3.550 3.470 3.660 8,522,000 30,509,400 3.5801 2.720 2.720 2.744 2.682 2.829 11,027,046 2.7668 -4.35%
2020-04-01 0 3.680 3.560 3.680 3.560 3.680 2,982,000 10,778,650 3.6146 2.844 2.751 2.844 2.751 2.844 3,858,560 2.7934 1.94%
2020-03-31 0 3.610 3.580 3.610 3.580 3.640 1,826,000 6,576,432 3.6016 2.790 2.767 2.790 2.767 2.813 2,362,753 2.7834 1.40%
2020-03-30 0 3.560 3.560 3.570 3.540 3.670 477,586 1,713,398 3.5876 2.751 2.751 2.759 2.736 2.836 617,973 2.7726 -1.11%
2020-03-27 0 3.600 3.570 3.600 3.560 3.720 1,076,000 3,860,400 3.5877 2.782 2.759 2.782 2.751 2.875 1,392,291 2.7727 1.12%
2020-03-26 0 3.560 3.550 3.560 3.410 3.700 1,348,800 4,832,736 3.5830 2.751 2.744 2.751 2.635 2.859 1,745,280 2.7690 1.71%
2020-03-25 0 3.500 3.490 3.500 3.260 3.500 2,990,000 10,029,860 3.3545 2.705 2.697 2.705 2.519 2.705 3,868,912 2.5924 9.37%
2020-03-24 0 3.200 3.140 3.200 3.100 3.260 820,000 2,593,580 3.1629 2.473 2.427 2.473 2.396 2.519 1,061,039 2.4444 1.27%
2020-03-23 0 3.160 3.110 3.160 3.100 3.310 2,844,069 8,955,915 3.1490 2.442 2.403 2.442 2.396 2.558 3,680,084 2.4336 -1.56%
2020-03-20 0 3.210 3.110 3.210 3.080 3.210 2,110,000 6,625,480 3.1400 2.481 2.403 2.481 2.380 2.481 2,730,235 2.4267 4.56%
2020-03-19 0 3.070 3.060 3.070 2.750 3.170 3,983,531 11,969,257 3.0047 2.373 2.365 2.373 2.125 2.450 5,154,492 2.3221 -0.65%
2020-03-18 0 3.090 3.000 3.100 3.010 3.230 1,140,197 3,571,264 3.1321 2.388 2.318 2.396 2.326 2.496 1,475,358 2.4206 -2.52%
2020-03-17 0 3.170 3.130 3.170 3.110 3.270 1,613,200 5,106,040 3.1652 2.450 2.419 2.450 2.403 2.527 2,087,401 2.4461 -1.25%
2020-03-16 0 3.210 3.200 3.210 3.160 3.340 1,528,000 4,958,500 3.2451 2.481 2.473 2.481 2.442 2.581 1,977,156 2.5079 -2.13%
2020-03-13 0 3.280 3.260 3.280 3.160 3.380 1,513,065 4,957,689 3.2766 2.535 2.519 2.535 2.442 2.612 1,957,831 2.5322 -3.53%
2020-03-12 0 3.400 3.400 3.420 3.250 3.400 2,190,000 7,257,080 3.3137 2.628 2.628 2.643 2.512 2.628 2,833,751 2.5609 0.00%
2020-03-11 0 3.400 3.400 3.420 3.290 3.480 1,808,000 6,143,120 3.3977 2.628 2.628 2.643 2.543 2.689 2,339,462 2.6259 0.00%
2020-03-10 0 3.400 3.390 3.400 3.310 3.400 1,675,330 5,643,222 3.3684 2.628 2.620 2.628 2.558 2.628 2,167,794 2.6032 0.00%
2020-03-09 0 3.400 3.370 3.400 3.270 3.500 1,724,000 5,836,520 3.3855 2.628 2.604 2.628 2.527 2.705 2,230,771 2.6164 -3.13%
2020-03-06 0 3.510 3.480 3.510 3.430 3.530 762,000 2,660,660 3.4917 2.713 2.689 2.713 2.651 2.728 985,990 2.6985 0.29%
2020-03-05 0 3.500 3.470 3.500 3.470 3.610 1,772,000 6,280,040 3.5440 2.705 2.682 2.705 2.682 2.790 2,292,880 2.7389 0.29%
2020-03-04 0 3.490 3.490 3.500 3.230 3.540 828,000 2,891,260 3.4919 2.697 2.697 2.705 2.496 2.736 1,071,391 2.6986 -0.29%
2020-03-03 0 3.500 3.480 3.500 3.470 3.670 2,900,000 10,176,140 3.5090 2.705 2.689 2.705 2.682 2.836 3,752,456 2.7119 -3.58%
2020-03-02 0 3.630 3.630 3.640 3.580 3.690 805,931 2,943,870 3.6528 2.805 2.805 2.813 2.767 2.852 1,042,835 2.8229 -1.89%
2020-02-28 0 3.700 3.700 3.720 3.560 3.700 1,738,000 6,296,360 3.6228 2.859 2.859 2.875 2.751 2.859 2,248,886 2.7998 0.54%
2020-02-27 0 3.680 3.650 3.700 3.620 3.720 984,000 3,616,200 3.6750 2.844 2.821 2.859 2.798 2.875 1,273,247 2.8401 0.00%
2020-02-26 0 3.680 3.640 3.680 3.640 3.690 1,078,000 3,956,220 3.6700 2.844 2.813 2.844 2.813 2.852 1,394,879 2.8362 -0.54%
2020-02-25 0 3.700 3.680 3.720 3.660 3.720 896,000 3,314,440 3.6992 2.859 2.844 2.875 2.829 2.875 1,159,380 2.8588 -0.54%
2020-02-24 0 3.720 3.680 3.720 3.640 3.720 504,000 1,854,980 3.6805 2.875 2.844 2.875 2.813 2.875 652,151 2.8444 -0.27%
2020-02-21 0 3.730 3.690 3.730 3.690 3.750 604,000 2,244,620 3.7163 2.883 2.852 2.883 2.852 2.898 781,546 2.8720 0.00%
2020-02-20 0 3.730 3.700 3.730 3.660 3.780 1,480,000 5,488,580 3.7085 2.883 2.859 2.883 2.829 2.921 1,915,047 2.8660 -0.80%
2020-02-19 0 3.760 3.740 3.760 3.730 3.780 594,000 2,231,540 3.7568 2.906 2.890 2.906 2.883 2.921 768,607 2.9034 -0.53%
2020-02-18 0 3.780 3.730 3.780 3.720 3.790 870,000 3,269,400 3.7579 2.921 2.883 2.921 2.875 2.929 1,125,737 2.9042 0.53%
2020-02-17 0 3.760 3.730 3.760 3.680 3.850 1,498,000 5,595,780 3.7355 2.906 2.883 2.906 2.844 2.975 1,938,338 2.8869 -0.27%
2020-02-14 0 3.770 3.750 3.770 3.750 3.850 1,494,800 5,645,172 3.7765 2.914 2.898 2.914 2.898 2.975 1,934,197 2.9186 1.62%
2020-02-13 0 3.710 3.700 3.710 3.690 3.820 1,558,000 5,851,980 3.7561 2.867 2.859 2.867 2.852 2.952 2,015,975 2.9028 -0.80%
2020-02-12 0 3.740 3.720 3.740 3.630 3.740 1,800,000 6,656,020 3.6978 2.890 2.875 2.890 2.805 2.890 2,329,111 2.8578 1.08%
2020-02-11 0 3.700 3.640 3.700 3.610 3.750 1,550,000 5,712,660 3.6856 2.859 2.813 2.859 2.790 2.898 2,005,623 2.8483 -0.27%
2020-02-10 0 3.710 3.710 3.730 3.680 3.730 772,000 2,868,100 3.7152 2.867 2.867 2.883 2.844 2.883 998,930 2.8712 0.27%
2020-02-07 0 3.700 3.690 3.700 3.650 3.760 1,628,000 6,041,100 3.7107 2.859 2.852 2.859 2.821 2.906 2,106,551 2.8678 0.00%
2020-02-06 0 3.700 3.690 3.700 3.610 3.700 1,474,000 5,402,800 3.6654 2.859 2.852 2.859 2.790 2.859 1,907,283 2.8327 0.00%
2020-02-05 0 3.700 3.680 3.700 3.690 3.780 1,558,000 5,810,706 3.7296 2.859 2.844 2.859 2.852 2.921 2,015,975 2.8823 0.00%
2020-02-04 0 3.700 3.660 3.700 3.660 3.760 1,611,444 5,938,941 3.6855 2.859 2.829 2.859 2.829 2.906 2,085,129 2.8482 -0.27%
2020-02-03 0 3.710 3.690 3.730 3.560 3.800 1,506,000 5,573,260 3.7007 2.867 2.852 2.883 2.751 2.937 1,948,689 2.8600 -1.85%
2020-01-31 0 3.780 3.700 3.800 3.640 3.910 1,046,000 3,912,580 3.7405 2.921 2.859 2.937 2.813 3.022 1,353,472 2.8908 0.00%
2020-01-30 0 3.780 3.780 3.790 3.730 3.960 884,000 3,350,480 3.7901 2.921 2.921 2.929 2.883 3.060 1,143,852 2.9291 -1.82%
2020-01-29 0 3.850 3.850 3.910 3.820 4.050 786,000 3,032,440 3.8581 2.975 2.975 3.022 2.952 3.130 1,017,045 2.9816 -2.53%
2020-01-24 0 3.950 3.950 3.960 3.940 4.080 802,000 3,186,460 3.9731 3.053 3.053 3.060 3.045 3.153 1,037,748 3.0706 -1.99%
2020-01-23 0 4.030 3.950 4.030 3.930 4.140 760,000 3,060,900 4.0275 3.114 3.053 3.114 3.037 3.200 983,402 3.1126 -3.36%
2020-01-22 0 4.170 4.120 4.170 4.060 4.170 783,665 3,221,983 4.1114 3.223 3.184 3.223 3.138 3.223 1,014,024 3.1774 0.97%
2020-01-21 0 4.130 4.070 4.130 4.070 4.180 750,000 3,091,920 4.1226 3.192 3.145 3.192 3.145 3.230 970,463 3.1860 -1.43%
2020-01-20 0 4.190 4.160 4.200 4.170 4.250 756,000 3,168,720 4.1914 3.238 3.215 3.246 3.223 3.285 978,227 3.2392 -0.24%
2020-01-17 0 4.200 4.190 4.200 4.150 4.200 1,080,000 4,504,420 4.1708 3.246 3.238 3.246 3.207 3.246 1,397,466 3.2233 0.48%
2020-01-16 0 4.180 4.180 4.190 4.120 4.240 2,140,086 8,921,674 4.1688 3.230 3.230 3.238 3.184 3.277 2,769,165 3.2218 2.45%
2020-01-15 0 4.080 4.020 4.080 3.960 4.140 1,828,000 7,367,200 4.0302 3.153 3.107 3.153 3.060 3.200 2,365,341 3.1146 3.82%
2020-01-14 0 3.930 3.920 3.930 3.920 3.990 6,118,000 24,079,920 3.9359 3.037 3.029 3.037 3.029 3.084 7,916,389 3.0418 -0.25%
2020-01-13 0 3.940 3.900 3.940 3.850 3.950 1,680,000 6,536,210 3.8906 3.045 3.014 3.045 2.975 3.053 2,173,837 3.0068 1.03%
2020-01-10 0 3.900 3.880 3.900 3.830 3.900 1,578,000 6,109,920 3.8719 3.014 2.999 3.014 2.960 3.014 2,041,854 2.9923 0.78%
2020-01-09 0 3.870 3.860 3.870 3.800 3.990 2,626,400 10,196,296 3.8822 2.991 2.983 2.991 2.937 3.084 3,398,431 3.0003 -0.77%
2020-01-08 0 3.900 3.890 3.900 3.880 3.920 2,050,000 7,992,640 3.8988 3.014 3.006 3.014 2.999 3.029 2,652,598 3.0131 -0.76%
2020-01-07 0 3.930 3.880 3.940 3.860 3.950 1,590,000 6,208,000 3.9044 3.037 2.999 3.045 2.983 3.053 2,057,381 3.0174 0.26%
2020-01-06 0 3.920 3.900 3.920 3.910 4.000 1,542,000 6,055,720 3.9272 3.029 3.014 3.029 3.022 3.091 1,995,272 3.0350 -2.24%
2020-01-03 0 4.010 3.980 4.010 3.990 4.040 1,468,000 5,879,020 4.0048 3.099 3.076 3.099 3.084 3.122 1,899,519 3.0950 0.75%
2020-01-02 0 3.980 3.980 4.000 3.980 4.030 1,574,000 6,317,660 4.0138 3.076 3.076 3.091 3.076 3.114 2,036,678 3.1019 -0.50%
2019-12-31 0 4.000 3.960 4.000 3.900 4.020 1,014,000 4,027,880 3.9723 3.091 3.060 3.091 3.014 3.107 1,312,066 3.0699 2.04%
2019-12-30 0 3.920 3.890 3.920 3.870 3.920 1,075,323 4,178,760 3.8861 3.029 3.006 3.029 2.991 3.029 1,391,415 3.0032 0.51%
2019-12-27 0 3.900 3.900 3.910 3.880 3.910 1,077,678 4,198,584 3.8960 3.014 3.014 3.022 2.999 3.022 1,394,462 3.0109 -0.26%
2019-12-24 0 3.910 3.860 3.910 3.850 3.910 974,000 3,761,840 3.8623 3.022 2.983 3.022 2.975 3.022 1,260,308 2.9849 1.03%
2019-12-23 0 3.870 3.850 3.870 3.860 3.890 1,726,754 6,691,205 3.8750 2.991 2.975 2.991 2.983 3.006 2,234,334 2.9947 -1.28%
2019-12-20 0 3.920 3.880 3.920 3.880 3.950 1,794,800 7,009,644 3.9055 3.029 2.999 3.029 2.999 3.053 2,322,382 3.0183 -0.76%
2019-12-19 0 3.950 3.920 3.960 3.910 3.990 7,024,000 27,690,580 3.9423 3.053 3.029 3.060 3.022 3.084 9,088,708 3.0467 0.25%
2019-12-18 0 3.940 3.930 3.950 3.910 3.950 1,524,255 5,976,199 3.9207 3.045 3.037 3.053 3.022 3.053 1,972,310 3.0300 -0.25%
2019-12-17 0 3.950 3.900 3.950 3.900 3.970 1,094,000 4,313,580 3.9429 3.053 3.014 3.053 3.014 3.068 1,415,582 3.0472 0.00%
2019-12-16 0 3.950 3.910 3.960 3.910 3.950 1,955,200 7,685,800 3.9310 3.053 3.022 3.060 3.022 3.053 2,529,932 3.0379 -0.75%
2019-12-13 0 3.980 3.950 3.980 3.870 3.980 1,541,200 6,022,704 3.9078 3.076 3.053 3.076 2.991 3.076 1,994,236 3.0201 2.05%
2019-12-12 0 3.900 3.860 3.900 3.860 4.040 1,744,000 6,793,800 3.8955 3.014 2.983 3.014 2.983 3.122 2,256,650 3.0106 -0.26%
2019-12-11 0 3.910 3.920 3.930 3.890 3.950 2,634,000 10,303,880 3.9119 3.022 3.029 3.037 3.006 3.053 3,408,265 3.0232 -2.01%
2019-12-10 0 3.990 3.910 3.990 3.920 4.020 1,410,000 5,577,480 3.9557 3.084 3.022 3.084 3.029 3.107 1,824,470 3.0570 0.00%
2019-12-09 0 3.990 3.920 3.990 3.900 4.010 1,414,000 5,584,180 3.9492 3.084 3.029 3.084 3.014 3.099 1,829,646 3.0521 -1.48%
2019-12-06 0 4.050 4.020 4.050 3.870 4.050 2,948,000 11,789,500 3.9992 3.130 3.107 3.130 2.991 3.130 3,814,566 3.0907 3.58%
2019-12-05 0 3.910 3.880 3.910 3.860 3.970 1,917,200 7,482,780 3.9030 3.022 2.999 3.022 2.983 3.068 2,480,762 3.0163 0.26%
2019-12-04 0 3.900 3.880 3.900 3.820 3.900 1,130,000 4,350,820 3.8503 3.014 2.999 3.014 2.952 3.014 1,462,164 2.9756 0.78%
2019-12-03 0 3.870 3.860 3.870 3.810 3.880 1,606,870 6,147,999 3.8261 2.991 2.983 2.991 2.944 2.999 2,079,210 2.9569 -0.77%
2019-12-02 0 3.900 3.880 3.910 3.850 4.000 1,560,000 6,079,180 3.8969 3.014 2.999 3.022 2.975 3.091 2,018,563 3.0116 -2.74%
2019-11-29 0 4.010 3.960 4.010 3.950 4.030 1,447,128 5,803,323 4.0102 3.099 3.060 3.099 3.053 3.114 1,872,512 3.0992 -1.47%
2019-11-28 0 4.070 4.040 4.080 4.030 4.100 1,404,000 5,733,200 4.0835 3.145 3.122 3.153 3.114 3.169 1,816,706 3.1558 1.24%
2019-11-27 0 4.020 4.020 4.030 4.020 4.060 3,614,000 14,612,771 4.0434 3.107 3.107 3.114 3.107 3.138 4,676,337 3.1248 -1.47%
2019-11-26 0 4.080 4.020 4.080 3.920 4.080 1,431,600 5,753,632 4.0190 3.153 3.107 3.153 3.029 3.153 1,852,419 3.1060 4.62%
2019-11-25 0 3.900 3.900 3.950 3.900 3.970 1,498,000 5,897,120 3.9367 3.014 3.014 3.053 3.014 3.068 1,938,338 3.0424 -0.76%
2019-11-22 0 3.930 3.930 3.960 3.930 3.960 1,458,934 5,764,053 3.9509 3.037 3.037 3.060 3.037 3.060 1,887,788 3.0533 0.77%
2019-11-21 0 3.900 3.900 3.950 3.900 3.940 1,084,000 4,247,720 3.9186 3.014 3.014 3.053 3.014 3.045 1,402,642 3.0284 0.00%
2019-11-20 0 3.900 3.900 3.960 3.900 3.970 1,068,196 4,189,238 3.9218 3.014 3.014 3.060 3.014 3.068 1,382,193 3.0309 -0.26%
2019-11-19 0 3.910 3.900 3.940 3.910 3.980 1,831,100 7,222,972 3.9446 3.022 3.014 3.045 3.022 3.076 2,369,353 3.0485 -0.51%
2019-11-18 0 3.930 3.930 3.960 3.910 3.990 836,000 3,310,840 3.9603 3.037 3.037 3.060 3.022 3.084 1,081,743 3.0607 -0.25%
2019-11-15 0 3.940 3.920 3.940 3.900 3.980 1,460,000 5,772,320 3.9536 3.045 3.029 3.045 3.014 3.076 1,889,168 3.0555 0.51%
2019-11-14 0 3.920 3.880 3.920 3.890 3.960 1,480,100 5,791,352 3.9128 3.029 2.999 3.029 3.006 3.060 1,915,176 3.0239 1.03%
2019-11-13 0 3.880 3.880 3.940 3.820 4.020 1,620,000 6,288,660 3.8819 2.999 2.999 3.045 2.952 3.107 2,096,200 3.0000 0.26%
2019-11-12 0 3.870 3.860 3.900 3.860 3.890 1,082,000 4,196,220 3.8782 2.991 2.983 3.014 2.983 3.006 1,400,054 2.9972 -1.28%
2019-11-11 0 3.920 3.880 3.920 3.860 4.000 1,202,000 4,675,440 3.8897 3.029 2.999 3.029 2.983 3.091 1,555,328 3.0061 0.51%
2019-11-08 0 3.900 3.880 3.900 3.850 4.080 2,100,000 8,193,940 3.9019 3.014 2.999 3.014 2.975 3.153 2,717,296 3.0155 -0.51%
2019-11-07 0 3.920 3.890 3.920 3.890 3.940 1,814,000 7,092,520 3.9099 3.029 3.006 3.029 3.006 3.045 2,347,226 3.0217 -0.51%
2019-11-06 0 3.940 3.920 3.950 3.900 4.040 1,641,600 6,466,020 3.9389 3.045 3.029 3.053 3.014 3.122 2,124,149 3.0441 -2.48%
2019-11-05 0 4.040 4.020 4.040 4.000 4.070 1,254,000 5,044,680 4.0229 3.122 3.107 3.122 3.091 3.145 1,622,614 3.1090 -0.25%
2019-11-04 0 4.050 4.030 4.050 4.020 4.070 1,500,000 6,072,840 4.0486 3.130 3.114 3.130 3.107 3.145 1,940,926 3.1288 1.76%
2019-11-01 0 3.980 3.980 4.020 3.960 4.020 1,364,000 5,446,680 3.9932 3.076 3.076 3.107 3.060 3.107 1,764,948 3.0860 -0.50%
2019-10-31 0 4.000 4.000 4.020 4.000 4.050 1,504,000 6,058,180 4.0280 3.091 3.091 3.107 3.091 3.130 1,946,101 3.1130 0.50%
2019-10-30 0 3.980 3.960 3.980 3.940 3.980 1,468,000 5,824,280 3.9675 3.076 3.060 3.076 3.045 3.076 1,899,519 3.0662 -0.50%
2019-10-29 0 4.000 3.950 4.000 3.960 4.050 1,510,000 6,031,460 3.9943 3.091 3.053 3.091 3.060 3.130 1,953,865 3.0869 -1.23%
2019-10-28 0 4.050 4.020 4.050 4.000 4.090 1,336,000 5,425,500 4.0610 3.130 3.107 3.130 3.091 3.161 1,728,718 3.1385 -0.49%
2019-10-25 0 4.070 4.060 4.070 4.040 4.070 1,842,000 7,476,960 4.0592 3.145 3.138 3.145 3.122 3.145 2,383,457 3.1370 0.74%
2019-10-24 0 4.040 3.970 4.040 3.970 4.040 1,734,000 6,921,860 3.9918 3.122 3.068 3.122 3.068 3.122 2,243,710 3.0850 1.25%
2019-10-23 0 3.990 3.940 3.990 3.890 3.990 1,362,000 5,367,940 3.9412 3.084 3.045 3.084 3.006 3.084 1,762,360 3.0459 0.76%
2019-10-22 0 3.960 3.970 4.000 3.950 4.010 1,248,000 4,966,760 3.9798 3.060 3.068 3.091 3.053 3.099 1,614,850 3.0757 -1.74%
2019-10-21 0 4.030 4.000 4.030 4.010 4.120 1,396,000 5,660,640 4.0549 3.114 3.091 3.114 3.099 3.184 1,806,355 3.1337 -0.25%
2019-10-18 0 4.040 4.030 4.060 4.040 4.120 1,298,000 5,292,340 4.0773 3.122 3.114 3.138 3.122 3.184 1,679,548 3.1511 -2.65%
2019-10-17 0 4.150 4.080 4.150 3.920 4.150 1,392,000 5,610,980 4.0309 3.207 3.153 3.207 3.029 3.207 1,801,179 3.1152 5.60%
2019-10-16 0 3.930 3.910 3.930 3.910 4.100 1,260,000 4,980,040 3.9524 3.037 3.022 3.037 3.022 3.169 1,630,378 3.0545 -1.75%
2019-10-15 0 4.000 3.950 4.000 3.950 4.040 1,558,000 6,250,752 4.0120 3.091 3.053 3.091 3.053 3.122 2,015,975 3.1006 -1.48%
2019-10-14 0 4.060 4.020 4.060 4.010 4.140 2,074,000 8,379,310 4.0402 3.138 3.107 3.138 3.099 3.200 2,683,653 3.1224 0.25%
2019-10-11 0 4.050 4.020 4.050 4.010 4.200 1,472,000 5,974,300 4.0586 3.130 3.107 3.130 3.099 3.246 1,904,695 3.1366 -3.57%
2019-10-10 0 4.200 4.150 4.200 4.120 4.200 1,518,000 6,327,470 4.1683 3.246 3.207 3.246 3.184 3.246 1,964,217 3.2214 1.45%
2019-10-09 0 4.140 4.100 4.140 4.100 4.180 1,530,000 6,310,200 4.1243 3.200 3.169 3.200 3.169 3.230 1,979,744 3.1874 0.24%
2019-10-08 0 4.130 4.100 4.130 4.080 4.230 1,265,100 5,294,038 4.1847 3.192 3.169 3.192 3.153 3.269 1,636,977 3.2340 0.00%
2019-10-04 0 4.130 4.100 4.130 4.080 4.190 1,480,000 6,123,600 4.1376 3.192 3.169 3.192 3.153 3.238 1,915,047 3.1976 0.73%
2019-10-03 0 4.100 4.080 4.110 3.930 4.110 1,560,000 6,273,700 4.0216 3.169 3.153 3.176 3.037 3.176 2,018,563 3.1080 2.50%
2019-10-02 0 4.000 3.960 4.000 3.960 4.010 1,374,000 5,463,440 3.9763 3.091 3.060 3.091 3.060 3.099 1,777,888 3.0730 -1.23%
2019-09-30 0 4.050 4.030 4.060 4.020 4.160 2,344,000 9,618,200 4.1033 3.130 3.114 3.138 3.107 3.215 3,033,020 3.1712 -0.98%
2019-09-27 0 4.090 4.080 4.090 3.940 4.110 1,324,000 5,363,540 4.0510 3.161 3.153 3.161 3.045 3.176 1,713,190 3.1307 1.49%
2019-09-26 0 4.030 4.000 4.030 3.980 4.030 1,526,000 6,117,040 4.0085 3.114 3.091 3.114 3.076 3.114 1,974,568 3.0979 1.51%
2019-09-25 0 3.970 3.970 4.000 3.930 3.990 1,158,000 4,597,860 3.9705 3.068 3.068 3.091 3.037 3.084 1,498,395 3.0685 -1.24%
2019-09-24 0 4.020 4.000 4.030 3.900 4.040 1,706,000 6,761,880 3.9636 3.107 3.091 3.114 3.014 3.122 2,207,479 3.0632 1.26%
2019-09-23 0 3.970 3.930 3.970 3.790 4.000 1,558,000 6,105,310 3.9187 3.068 3.037 3.068 2.929 3.091 2,015,975 3.0285 1.53%
2019-09-20 0 3.910 3.910 3.930 3.880 3.950 1,680,000 6,578,040 3.9155 3.022 3.022 3.037 2.999 3.053 2,173,837 3.0260 0.26%
2019-09-19 0 3.900 3.870 3.900 3.860 3.970 1,550,000 6,004,660 3.8740 3.014 2.991 3.014 2.983 3.068 2,005,623 2.9939 0.00%
2019-09-18 0 3.900 3.900 3.910 3.870 3.950 1,546,000 6,034,750 3.9035 3.014 3.014 3.022 2.991 3.053 2,000,447 3.0167 -2.50%
2019-09-17 0 4.000 3.980 4.000 3.920 4.100 1,556,000 6,214,620 3.9940 3.091 3.076 3.091 3.029 3.169 2,013,387 3.0866 -0.50%
2019-09-16 0 4.020 4.020 4.060 3.950 4.080 1,712,000 6,851,900 4.0023 3.107 3.107 3.138 3.053 3.153 2,215,243 3.0931 2.29%
2019-09-13 0 3.930 3.910 3.930 3.870 4.100 1,816,000 7,123,680 3.9227 3.037 3.022 3.037 2.991 3.169 2,349,814 3.0316 0.26%
2019-09-12 0 3.920 3.920 3.930 3.910 4.020 802,000 3,157,660 3.9372 3.029 3.029 3.037 3.022 3.107 1,037,748 3.0428 -3.69%
2019-09-11 0 4.070 4.040 4.070 4.010 4.130 1,286,000 5,229,820 4.0667 3.145 3.122 3.145 3.099 3.192 1,664,020 3.1429 -0.97%
2019-09-10 0 4.110 4.080 4.100 4.060 4.300 1,258,000 5,209,520 4.1411 3.176 3.153 3.169 3.138 3.323 1,627,790 3.2004 -2.14%
2019-09-09 0 4.200 4.200 4.220 4.090 4.380 2,286,400 9,531,792 4.1689 3.246 3.246 3.261 3.161 3.385 2,958,488 3.2218 -2.33%
2019-09-06 0 4.300 4.200 4.260 4.050 4.300 1,208,800 5,036,236 4.1663 3.323 3.246 3.292 3.130 3.323 1,564,127 3.2198 6.17%
2019-09-05 0 4.050 4.050 4.060 4.030 4.150 628,000 2,566,620 4.0870 3.130 3.130 3.138 3.114 3.207 812,601 3.1585 -2.41%
2019-09-04 0 4.150 4.110 4.170 3.910 4.190 1,946,000 7,954,120 4.0874 3.207 3.176 3.223 3.022 3.238 2,518,028 3.1589 4.80%
2019-09-03 0 3.960 3.940 3.980 3.920 4.030 1,180,000 4,662,700 3.9514 3.060 3.045 3.076 3.029 3.114 1,526,862 3.0538 -0.50%
2019-09-02 0 3.980 3.960 4.000 3.920 4.040 924,000 3,697,640 4.0018 3.076 3.060 3.091 3.029 3.122 1,195,610 3.0927 -0.25%
2019-08-30 0 3.990 4.010 4.040 3.950 4.040 1,390,000 5,521,080 3.9720 3.084 3.099 3.122 3.053 3.122 1,798,591 3.0697 1.27%
2019-08-29 0 3.940 3.910 3.940 3.780 4.010 1,126,000 4,414,880 3.9209 3.045 3.022 3.045 2.921 3.099 1,456,988 3.0301 3.68%
2019-08-28 0 3.800 3.800 3.840 3.780 3.900 1,136,000 4,325,820 3.8079 2.937 2.937 2.968 2.921 3.014 1,469,928 2.9429 -1.81%
2019-08-27 0 3.870 3.850 3.890 3.810 4.020 1,706,000 6,568,480 3.8502 2.991 2.975 3.006 2.944 3.107 2,207,479 2.9756 -0.77%
2019-08-26 0 3.900 3.900 3.930 3.890 4.020 1,088,000 4,280,220 3.9340 3.014 3.014 3.037 3.006 3.107 1,407,818 3.0403 -5.11%
2019-08-23 0 4.110 4.110 4.190 4.100 4.170 980,000 4,060,860 4.1437 3.176 3.176 3.238 3.169 3.223 1,268,071 3.2024 -1.91%
2019-08-22 0 4.190 4.150 4.190 4.020 4.190 1,048,000 4,298,200 4.1013 3.238 3.207 3.238 3.107 3.238 1,356,060 3.1696 2.95%
2019-08-21 0 4.070 4.060 4.110 4.030 4.210 1,056,000 4,342,480 4.1122 3.145 3.138 3.176 3.114 3.254 1,366,412 3.1780 -0.73%
2019-08-20 0 4.100 4.090 4.120 4.040 4.150 1,104,000 4,520,940 4.0951 3.169 3.161 3.184 3.122 3.207 1,428,521 3.1648 1.99%
2019-08-19 0 4.020 4.020 4.040 4.000 4.130 1,018,000 4,110,480 4.0378 3.107 3.107 3.122 3.091 3.192 1,317,242 3.1205 2.03%
2019-08-16 0 3.940 3.920 3.950 3.830 3.960 1,045,172 4,096,855 3.9198 3.045 3.029 3.053 2.960 3.060 1,352,401 3.0293 1.03%
2019-08-15 0 3.900 3.900 3.950 3.780 3.940 1,052,000 4,057,580 3.8570 3.014 3.014 3.053 2.921 3.045 1,361,236 2.9808 -0.51%
2019-08-14 0 3.920 3.910 3.950 3.920 4.060 1,016,000 4,036,540 3.9730 3.029 3.022 3.053 3.029 3.138 1,314,654 3.0704 -1.75%
2019-08-13 0 3.990 3.950 4.000 3.860 4.010 1,120,000 4,396,760 3.9257 3.084 3.053 3.091 2.983 3.099 1,449,224 3.0339 0.00%
2019-08-12 0 3.990 3.980 4.020 3.980 4.040 1,026,000 4,115,800 4.0115 3.084 3.076 3.107 3.076 3.122 1,327,593 3.1002 -0.25%
2019-08-09 0 4.000 4.000 4.020 3.970 4.090 1,011,665 4,055,936 4.0092 3.091 3.091 3.107 3.068 3.161 1,309,044 3.0984 0.00%
2019-08-08 0 4.000 3.980 4.010 3.910 4.030 1,046,000 4,179,980 3.9962 3.091 3.076 3.099 3.022 3.114 1,353,472 3.0883 2.56%
2019-08-07 0 3.900 3.880 3.900 3.820 4.070 1,186,000 4,636,340 3.9092 3.014 2.999 3.014 2.952 3.145 1,534,625 3.0212 -2.99%
2019-08-06 0 4.020 4.010 4.040 3.910 4.040 1,032,000 4,098,460 3.9714 3.107 3.099 3.122 3.022 3.122 1,335,357 3.0692 -0.99%
2019-08-05 0 4.060 4.040 4.060 4.050 4.410 989,846 4,088,814 4.1308 3.138 3.122 3.138 3.130 3.408 1,280,812 3.1924 -3.33%
2019-08-02 0 4.200 4.150 4.200 4.130 4.220 1,020,000 4,257,220 4.1737 3.246 3.207 3.246 3.192 3.261 1,319,829 3.2256 -3.00%
2019-08-01 0 4.330 4.290 4.330 4.270 4.350 952,000 4,110,460 4.3177 3.346 3.315 3.346 3.300 3.362 1,231,841 3.3368 0.46%
2019-07-31 0 4.310 4.250 4.320 4.240 4.360 1,108,000 4,772,160 4.3070 3.331 3.285 3.339 3.277 3.370 1,433,697 3.3286 0.00%
2019-07-30 0 4.310 4.310 4.340 4.310 4.400 980,798 4,270,823 4.3544 3.331 3.331 3.354 3.331 3.400 1,269,104 3.3652 -0.23%
2019-07-29 0 4.320 4.320 4.370 4.320 4.450 956,000 4,203,280 4.3967 3.339 3.339 3.377 3.339 3.439 1,237,017 3.3979 -1.82%
2019-07-26 0 4.400 4.400 4.410 4.370 4.410 962,000 4,227,360 4.3943 3.400 3.400 3.408 3.377 3.408 1,244,780 3.3961 0.69%
2019-07-25 0 4.370 4.340 4.380 4.180 4.400 1,308,000 5,649,780 4.3194 3.377 3.354 3.385 3.230 3.400 1,692,487 3.3382 6.85%
2019-07-24 0 4.090 4.090 4.140 4.090 4.310 1,026,000 4,302,720 4.1937 3.161 3.161 3.200 3.161 3.331 1,327,593 3.2410 -3.76%
2019-07-23 0 4.250 4.250 4.280 4.150 4.300 1,020,000 4,322,400 4.2376 3.285 3.285 3.308 3.207 3.323 1,319,829 3.2750 2.16%
2019-07-22 0 4.160 4.140 4.180 4.030 4.180 1,002,800 4,155,536 4.1439 3.215 3.200 3.230 3.114 3.230 1,297,573 3.2025 0.73%
2019-07-19 0 4.130 4.130 4.160 4.080 4.200 1,076,000 4,462,240 4.1471 3.192 3.192 3.215 3.153 3.246 1,392,291 3.2050 2.23%
2019-07-18 0 4.040 4.040 4.070 4.030 4.120 1,028,000 4,180,460 4.0666 3.122 3.122 3.145 3.114 3.184 1,330,181 3.1428 -0.49%
2019-07-17 0 4.060 4.030 4.070 3.980 4.070 1,058,000 4,245,160 4.0124 3.138 3.114 3.145 3.076 3.145 1,369,000 3.1009 0.74%
2019-07-16 0 4.030 3.980 4.030 3.960 4.170 1,236,000 5,033,070 4.0721 3.114 3.076 3.114 3.060 3.223 1,599,323 3.1470 -1.95%
2019-07-15 0 4.110 4.080 4.120 4.000 4.160 1,044,000 4,290,380 4.1096 3.176 3.153 3.184 3.091 3.215 1,350,884 3.1760 0.98%
2019-07-12 0 4.070 4.070 4.110 4.070 4.170 982,000 4,032,420 4.1063 3.145 3.145 3.176 3.145 3.223 1,270,659 3.1735 -0.49%
2019-07-11 0 4.090 4.090 4.110 4.060 4.130 996,000 4,078,400 4.0948 3.161 3.161 3.176 3.138 3.192 1,288,775 3.1646 0.00%
2019-07-10 0 4.090 4.090 4.120 4.010 4.160 980,000 4,017,840 4.0998 3.161 3.161 3.184 3.099 3.215 1,268,071 3.1685 2.25%
2019-07-09 0 4.000 4.000 4.040 3.990 4.050 1,018,000 4,086,800 4.0145 3.091 3.091 3.122 3.084 3.130 1,317,242 3.1025 -1.72%
2019-07-08 0 4.070 4.050 4.070 3.970 4.100 1,066,000 4,281,360 4.0163 3.145 3.130 3.145 3.068 3.169 1,379,351 3.1039 -2.63%
2019-07-05 0 4.180 4.140 4.180 4.080 4.200 970,000 4,038,700 4.1636 3.230 3.200 3.230 3.153 3.246 1,255,132 3.2177 1.46%
2019-07-04 0 4.120 4.100 4.120 4.090 4.210 1,008,000 4,158,820 4.1258 3.184 3.169 3.184 3.161 3.254 1,304,302 3.1885 -1.90%
2019-07-03 0 4.200 4.190 4.200 4.100 4.210 1,008,000 4,225,300 4.1918 3.246 3.238 3.246 3.169 3.254 1,304,302 3.2395 -0.94%
2019-07-02 0 4.240 4.210 4.250 4.210 4.350 958,000 4,093,220 4.2727 3.277 3.254 3.285 3.254 3.362 1,239,605 3.3020 -2.30%
2019-06-28 0 4.340 4.360 4.390 4.210 4.390 2,318,000 9,922,120 4.2805 3.354 3.370 3.393 3.254 3.393 2,999,377 3.3081 2.12%
2019-06-27 0 4.250 4.230 4.250 4.150 4.280 1,332,000 5,649,240 4.2412 3.285 3.269 3.285 3.207 3.308 1,723,542 3.2777 1.67%
2019-06-26 0 4.180 4.160 4.190 4.040 4.200 1,316,000 5,456,294 4.1461 3.230 3.215 3.238 3.122 3.246 1,702,839 3.2042 1.46%
2019-06-25 0 4.120 4.080 4.120 3.950 4.130 1,402,000 5,638,800 4.0220 3.184 3.153 3.184 3.053 3.192 1,814,119 3.1083 4.57%
2019-06-24 0 3.940 3.930 3.950 3.930 3.990 1,706,000 6,752,938 3.9583 3.045 3.037 3.053 3.037 3.084 2,207,479 3.0591 0.77%
2019-06-21 0 3.910 3.920 3.960 3.900 4.090 1,479,417 5,901,005 3.9887 3.022 3.029 3.060 3.014 3.161 1,914,292 3.0826 -3.46%
2019-06-20 0 4.050 4.050 4.060 3.880 4.060 1,326,724 5,273,343 3.9747 3.130 3.130 3.138 2.999 3.138 1,716,715 3.0718 3.85%
2019-06-19 0 3.900 3.900 3.930 3.880 3.990 1,300,000 5,104,000 3.9262 3.014 3.014 3.037 2.999 3.084 1,682,136 3.0342 -0.76%
2019-06-18 0 3.930 3.880 3.930 3.810 3.940 1,382,000 5,338,040 3.8625 3.037 2.999 3.037 2.944 3.045 1,788,239 2.9851 1.81%
2019-06-17 0 3.860 3.860 3.900 3.860 3.980 1,414,360 5,536,295 3.9143 2.983 2.983 3.014 2.983 3.076 1,830,112 3.0251 -0.26%
2019-06-14 0 3.870 3.870 3.880 3.870 3.980 1,376,000 5,422,648 3.9409 2.991 2.991 2.999 2.991 3.076 1,780,476 3.0456 -2.52%
2019-06-13 0 3.970 3.890 3.980 3.840 3.990 1,932,000 7,493,337 3.8785 3.068 3.006 3.076 2.968 3.084 2,499,912 2.9974 3.12%
2019-06-12 0 3.850 3.850 3.860 3.850 3.940 1,318,000 5,122,160 3.8863 2.975 2.975 2.983 2.975 3.045 1,705,427 3.0034 -1.53%
2019-06-11 0 3.910 3.910 3.920 3.910 4.170 1,137,349 4,484,795 3.9432 3.022 3.022 3.029 3.022 3.223 1,471,673 3.0474 -2.49%
2019-06-10 0 4.010 4.000 4.030 3.860 4.030 1,060,000 4,202,740 3.9648 3.099 3.091 3.114 2.983 3.114 1,371,587 3.0641 4.16%
2019-06-06 0 3.850 3.840 3.850 3.840 3.910 1,092,000 4,215,788 3.8606 2.975 2.968 2.975 2.968 3.022 1,412,994 2.9836 -0.26%
2019-06-05 0 3.860 3.860 3.880 3.850 4.000 1,040,000 4,043,710 3.8882 2.983 2.983 2.999 2.975 3.091 1,345,708 3.0049 0.78%
2019-06-04 0 3.830 3.830 3.850 3.810 4.030 1,064,000 4,178,380 3.9270 2.960 2.960 2.975 2.944 3.114 1,376,763 3.0349 -4.25%
2019-06-03 0 4.000 4.000 4.020 3.950 4.190 1,034,000 4,180,080 4.0426 3.091 3.091 3.107 3.053 3.238 1,337,945 3.1243 -3.33%
2019-05-31 0 4.290 4.270 4.290 4.080 4.300 1,643,665 6,847,449 4.1660 3.198 3.183 3.198 3.041 3.205 2,204,945 3.1055 2.39%
2019-05-30 0 4.190 4.140 4.190 3.930 4.190 1,482,000 6,009,520 4.0550 3.123 3.086 3.123 2.930 3.123 1,988,074 3.0228 4.75%
2019-05-29 0 4.000 3.960 4.010 3.920 4.250 1,102,000 4,478,420 4.0639 2.982 2.952 2.989 2.922 3.168 1,478,312 3.0294 -6.54%
2019-05-28 0 4.280 4.280 4.290 3.900 4.300 1,750,000 7,076,220 4.0436 3.191 3.191 3.198 2.907 3.205 2,347,591 3.0142 9.18%
2019-05-27 0 3.920 3.890 3.930 3.800 3.940 1,657,172 6,394,943 3.8589 2.922 2.900 2.930 2.833 2.937 2,223,064 2.8766 0.00%
2019-05-24 0 3.920 3.880 3.920 3.850 4.180 3,238,000 12,660,070 3.9098 2.922 2.892 2.922 2.870 3.116 4,343,715 2.9146 1.03%
2019-05-23 0 3.880 3.850 3.880 3.840 3.910 1,142,000 4,417,980 3.8686 2.892 2.870 2.892 2.863 2.915 1,531,971 2.8839 0.26%
2019-05-22 0 3.870 3.830 3.880 3.800 3.900 1,116,000 4,305,480 3.8580 2.885 2.855 2.892 2.833 2.907 1,497,093 2.8759 1.31%
2019-05-21 0 3.820 3.790 3.830 3.770 3.850 1,604,000 6,123,880 3.8179 2.848 2.825 2.855 2.810 2.870 2,151,735 2.8460 -0.52%
2019-05-20 0 3.840 3.800 3.840 3.770 3.910 1,185,975 4,537,104 3.8256 2.863 2.833 2.863 2.810 2.915 1,590,963 2.8518 -1.54%
2019-05-17 0 3.900 3.820 3.950 3.750 4.030 1,242,000 4,827,300 3.8867 2.907 2.848 2.945 2.795 3.004 1,666,119 2.8973 -2.50%
2019-05-16 0 4.000 3.980 4.020 3.960 4.060 1,944,000 7,770,680 3.9973 2.982 2.967 2.997 2.952 3.027 2,607,839 2.9797 1.27%
2019-05-15 0 3.950 3.920 3.950 3.900 4.030 1,100,504 4,353,230 3.9557 2.945 2.922 2.945 2.907 3.004 1,476,305 2.9487 1.28%
2019-05-14 0 3.900 3.900 3.920 3.900 4.040 1,241,923 4,893,245 3.9401 2.907 2.907 2.922 2.907 3.012 1,666,016 2.9371 -4.41%
2019-05-10 0 4.080 4.040 4.080 3.980 4.100 1,051,966 4,259,243 4.0488 3.041 3.012 3.041 2.967 3.056 1,411,192 3.0182 1.75%
2019-05-09 0 4.010 4.000 4.040 3.950 4.100 1,058,000 4,273,440 4.0392 2.989 2.982 3.012 2.945 3.056 1,419,287 3.0110 -2.20%
2019-05-08 0 4.100 4.070 4.120 4.050 4.150 1,068,000 4,387,280 4.1079 3.056 3.034 3.071 3.019 3.094 1,432,701 3.0622 -0.49%
2019-05-07 0 4.120 4.090 4.120 4.070 4.200 1,012,000 4,172,640 4.1232 3.071 3.049 3.071 3.034 3.131 1,357,579 3.0736 0.49%
2019-05-06 0 4.100 4.100 4.140 4.030 4.160 1,216,346 5,000,543 4.1111 3.056 3.056 3.086 3.004 3.101 1,631,705 3.0646 -2.38%
2019-05-03 0 4.200 4.200 4.220 4.150 4.240 1,279,096 5,360,976 4.1912 3.131 3.131 3.146 3.094 3.161 1,715,883 3.1243 0.24%
2019-05-02 0 4.190 4.160 4.190 4.160 4.290 2,536,000 10,677,260 4.2103 3.123 3.101 3.123 3.101 3.198 3,401,995 3.1385 -2.56%
2019-04-30 0 4.300 4.230 4.300 4.170 4.310 2,111,290 8,915,496 4.2228 3.205 3.153 3.205 3.109 3.213 2,832,255 3.1478 3.12%
2019-04-29 0 4.170 4.150 4.170 4.100 4.240 1,376,005 5,705,100 4.1461 3.109 3.094 3.109 3.056 3.161 1,845,884 3.0907 -0.24%
2019-04-26 0 4.180 4.170 4.210 4.110 4.200 1,452,077 6,031,741 4.1539 3.116 3.109 3.138 3.064 3.131 1,947,933 3.0965 -0.48%
2019-04-25 0 4.200 4.200 4.210 4.110 4.300 1,574,750 6,574,112 4.1747 3.131 3.131 3.138 3.064 3.205 2,112,497 3.1120 -2.55%
2019-04-24 0 4.310 4.310 4.350 4.150 4.380 1,372,000 5,808,820 4.2338 3.213 3.213 3.243 3.094 3.265 1,840,512 3.1561 2.62%
2019-04-23 0 4.200 4.160 4.190 4.070 4.240 1,531,846 6,325,397 4.1293 3.131 3.101 3.123 3.034 3.161 2,054,942 3.0781 0.96%
2019-04-18 0 4.160 4.120 4.160 4.110 4.260 1,470,000 6,125,010 4.1667 3.101 3.071 3.101 3.064 3.176 1,971,977 3.1060 -0.72%
2019-04-17 0 4.190 4.220 4.250 4.170 4.260 1,446,000 6,077,170 4.2027 3.123 3.146 3.168 3.109 3.176 1,939,781 3.1329 -2.33%
2019-04-16 0 4.290 4.220 4.300 4.200 4.300 1,054,000 4,477,090 4.2477 3.198 3.146 3.205 3.131 3.205 1,413,921 3.1664 0.00%
2019-04-15 0 4.290 4.260 4.300 4.200 4.350 1,118,000 4,753,280 4.2516 3.198 3.176 3.205 3.131 3.243 1,499,775 3.1693 0.94%
2019-04-12 0 4.250 4.220 4.250 4.210 4.390 1,064,000 4,554,680 4.2807 3.168 3.146 3.168 3.138 3.273 1,427,336 3.1910 -1.62%
2019-04-11 0 4.320 4.320 4.350 4.160 4.380 1,244,400 5,316,308 4.2722 3.220 3.220 3.243 3.101 3.265 1,669,339 3.1847 0.47%
2019-04-10 0 4.300 4.200 4.210 4.210 4.460 4,022,000 17,264,080 4.2924 3.205 3.131 3.138 3.138 3.325 5,395,436 3.1998 -0.23%
2019-04-09 0 4.310 4.290 4.320 4.250 4.320 1,413,225 6,076,455 4.2997 3.213 3.198 3.220 3.168 3.220 1,895,814 3.2052 0.23%
2019-04-08 0 4.300 4.300 4.310 4.300 4.500 1,289,782 5,594,421 4.3375 3.205 3.205 3.213 3.205 3.355 1,730,218 3.2334 -3.15%
2019-04-04 0 4.440 4.430 4.450 4.400 4.520 1,356,000 6,023,940 4.4424 3.310 3.302 3.317 3.280 3.369 1,819,048 3.3116 -0.22%
2019-04-03 0 4.450 4.450 4.460 4.420 4.500 1,178,000 5,252,880 4.4592 3.317 3.317 3.325 3.295 3.355 1,580,264 3.3241 -2.20%
2019-04-02 0 4.550 4.510 4.560 4.420 4.570 1,008,000 4,520,220 4.4843 3.392 3.362 3.399 3.295 3.407 1,352,213 3.3428 2.25%
2019-04-01 0 4.450 4.450 4.460 4.380 4.600 1,008,000 4,495,700 4.4600 3.317 3.317 3.325 3.265 3.429 1,352,213 3.3247 -2.20%
2019-03-29 0 4.550 4.530 4.550 4.440 4.580 1,414,000 6,396,240 4.5235 3.392 3.377 3.392 3.310 3.414 1,896,854 3.3720 0.44%
2019-03-28 0 4.530 4.500 4.540 4.500 4.580 1,188,000 5,389,580 4.5367 3.377 3.355 3.384 3.355 3.414 1,593,679 3.3818 0.44%
2019-03-27 0 4.510 4.500 4.520 4.310 4.640 3,455,500 15,422,770 4.4633 3.362 3.355 3.369 3.213 3.459 4,635,487 3.3271 -2.80%
2019-03-26 0 4.640 4.590 4.640 4.580 4.790 894,000 4,160,270 4.6535 3.459 3.422 3.459 3.414 3.571 1,199,284 3.4690 0.43%
2019-03-25 0 4.620 4.620 4.650 4.570 4.700 974,800 4,543,180 4.6606 3.444 3.444 3.466 3.407 3.504 1,307,675 3.4742 0.43%
2019-03-22 0 4.600 4.580 4.600 4.560 4.790 977,846 4,512,805 4.6150 3.429 3.414 3.429 3.399 3.571 1,311,762 3.4403 -2.54%
2019-03-21 0 4.720 4.690 4.720 4.660 4.960 914,000 4,366,920 4.7778 3.518 3.496 3.518 3.474 3.697 1,226,113 3.5616 -2.88%
2019-03-20 0 4.860 4.830 4.860 4.830 5.030 2,166,400 10,717,512 4.9472 3.623 3.600 3.623 3.600 3.750 2,906,184 3.6878 -2.02%
2019-03-19 0 4.960 4.960 5.000 4.660 5.040 2,142,000 10,537,160 4.9193 3.697 3.697 3.727 3.474 3.757 2,873,452 3.6671 6.90%
2019-03-18 0 4.640 4.640 4.650 4.530 4.690 910,400 4,213,708 4.6284 3.459 3.459 3.466 3.377 3.496 1,221,284 3.4502 0.22%
2019-03-15 0 4.630 4.630 4.640 4.470 4.710 15,148,000 69,475,800 4.5865 3.451 3.451 3.459 3.332 3.511 20,320,750 3.4190 -1.49%
2019-03-14 0 4.700 4.700 4.730 4.650 4.900 1,278,000 6,066,480 4.7469 3.504 3.504 3.526 3.466 3.653 1,714,412 3.5385 -3.89%
2019-03-13 0 4.890 4.860 4.890 4.730 4.950 3,851,400 18,832,758 4.8898 3.645 3.623 3.645 3.526 3.690 5,166,579 3.6451 1.87%
2019-03-12 0 4.800 4.780 4.820 4.780 4.970 1,118,292 5,439,178 4.8638 3.578 3.563 3.593 3.563 3.705 1,500,167 3.6257 -0.41%
2019-03-11 0 4.820 4.780 4.830 4.560 4.830 1,326,000 6,227,240 4.6963 3.593 3.563 3.600 3.399 3.600 1,778,803 3.5008 4.78%
2019-03-08 0 4.600 4.580 4.600 4.540 4.830 1,536,000 7,216,140 4.6980 3.429 3.414 3.429 3.384 3.600 2,060,514 3.5021 -0.65%
2019-03-07 0 4.630 4.600 4.630 4.560 4.670 1,044,000 4,827,480 4.6240 3.451 3.429 3.451 3.399 3.481 1,400,506 3.4470 1.98%
2019-03-06 0 4.540 4.530 4.570 4.440 4.590 854,438 3,864,857 4.5233 3.384 3.377 3.407 3.310 3.422 1,146,212 3.3719 2.25%
2019-03-05 0 4.440 4.410 4.460 4.300 4.480 844,000 3,700,820 4.3849 3.310 3.287 3.325 3.205 3.340 1,132,210 3.2687 1.83%
2019-03-04 0 4.360 4.340 4.380 4.330 4.570 1,126,000 5,014,460 4.4533 3.250 3.235 3.265 3.228 3.407 1,510,507 3.3197 -3.75%
2019-03-01 0 4.530 4.510 4.530 4.500 4.570 856,000 3,882,840 4.5360 3.377 3.362 3.377 3.355 3.407 1,148,308 3.3814 0.00%
2019-02-28 0 4.530 4.510 4.560 4.390 4.570 1,264,000 5,687,480 4.4996 3.377 3.362 3.399 3.273 3.407 1,695,632 3.3542 0.67%
2019-02-27 0 4.500 4.460 4.500 4.380 4.560 948,000 4,260,476 4.4942 3.355 3.325 3.355 3.265 3.399 1,271,724 3.3502 1.12%
2019-02-26 0 4.450 4.440 4.450 4.410 4.530 1,020,692 4,564,020 4.4715 3.317 3.310 3.317 3.287 3.377 1,369,239 3.3333 -3.05%
2019-02-25 0 4.590 4.550 4.590 4.500 4.650 1,276,692 5,816,798 4.5561 3.422 3.392 3.422 3.355 3.466 1,712,658 3.3964 -1.29%
2019-02-22 0 4.650 4.610 4.650 4.530 4.660 1,494,000 6,897,940 4.6171 3.466 3.437 3.466 3.377 3.474 2,004,172 3.4418 0.22%
2019-02-21 0 4.640 4.630 4.640 4.420 4.650 2,353,600 10,753,052 4.5688 3.459 3.451 3.459 3.295 3.466 3,157,309 3.4058 5.45%
2019-02-20 0 4.400 4.400 4.420 4.390 4.470 818,000 3,625,760 4.4325 3.280 3.280 3.295 3.273 3.332 1,097,331 3.3042 -1.12%
2019-02-19 0 4.450 4.410 4.450 4.370 4.470 2,301,910 10,193,234 4.4282 3.317 3.287 3.317 3.258 3.332 3,087,968 3.3010 3.01%
2019-02-18 0 4.320 4.310 4.350 4.300 4.380 822,296 3,580,320 4.3541 3.220 3.213 3.243 3.205 3.265 1,103,094 3.2457 1.17%
2019-02-15 0 4.270 4.190 4.260 4.200 4.380 1,580,000 6,763,120 4.2805 3.183 3.123 3.176 3.131 3.265 2,119,540 3.1908 -1.84%
2019-02-14 0 4.350 4.320 4.360 4.300 4.440 907,600 3,942,200 4.3435 3.243 3.220 3.250 3.205 3.310 1,217,528 3.2379 -1.14%
2019-02-13 0 4.400 4.390 4.400 4.320 4.440 1,374,000 6,037,160 4.3939 3.280 3.273 3.280 3.220 3.310 1,843,195 3.2754 0.92%
2019-02-12 0 4.360 4.350 4.380 4.260 4.380 1,450,000 6,287,300 4.3361 3.250 3.243 3.265 3.176 3.265 1,945,147 3.2323 2.59%
2019-02-11 0 4.250 4.220 4.260 4.060 4.260 1,727,200 7,209,068 4.1738 3.168 3.146 3.176 3.027 3.176 2,317,006 3.1114 5.20%
2019-02-08 0 4.040 4.020 4.060 3.950 4.080 1,432,000 5,769,180 4.0288 3.012 2.997 3.027 2.945 3.041 1,921,000 3.0032 1.25%
2019-02-04 0 3.990 3.930 4.000 3.900 4.000 906,000 3,582,940 3.9547 2.974 2.930 2.982 2.907 2.982 1,215,382 2.9480 2.31%
2019-02-01 0 3.900 3.890 3.950 3.760 3.970 1,088,176 4,191,117 3.8515 2.907 2.900 2.945 2.803 2.959 1,459,767 2.8711 2.90%
2019-01-31 0 3.790 3.750 3.790 3.730 4.090 894,000 3,366,660 3.7658 2.825 2.795 2.825 2.781 3.049 1,199,284 2.8072 1.88%
2019-01-30 0 3.720 3.720 3.770 3.710 3.810 976,000 3,680,240 3.7707 2.773 2.773 2.810 2.766 2.840 1,309,285 2.8109 -0.53%
2019-01-29 0 3.740 3.730 3.760 3.690 3.770 1,242,400 4,626,480 3.7238 2.788 2.781 2.803 2.751 2.810 1,666,656 2.7759 0.81%
2019-01-28 0 3.710 3.710 3.730 3.650 3.740 891,920 3,299,268 3.6991 2.766 2.766 2.781 2.721 2.788 1,196,494 2.7574 1.37%
2019-01-25 0 3.660 3.640 3.690 3.650 3.720 944,000 3,480,780 3.6873 2.728 2.713 2.751 2.721 2.773 1,266,358 2.7487 -1.08%
2019-01-24 0 3.700 3.680 3.700 3.630 3.720 992,000 3,653,960 3.6834 2.758 2.743 2.758 2.706 2.773 1,330,749 2.7458 0.27%
2019-01-23 0 3.690 3.680 3.710 3.670 3.740 898,000 3,320,220 3.6973 2.751 2.743 2.766 2.736 2.788 1,204,650 2.7562 -0.27%
2019-01-22 0 3.700 3.690 3.730 3.640 3.760 1,068,284 3,933,256 3.6818 2.758 2.751 2.781 2.713 2.803 1,433,082 2.7446 -0.80%
2019-01-21 0 3.730 3.690 3.730 3.560 3.780 916,000 3,320,100 3.6246 2.781 2.751 2.781 2.654 2.818 1,228,796 2.7019 4.19%
2019-01-18 0 3.580 3.570 3.580 3.500 3.600 1,898,000 6,761,060 3.5622 2.669 2.661 2.669 2.609 2.684 2,546,130 2.6554 -0.28%
2019-01-17 0 3.590 3.550 3.590 3.530 3.620 1,664,000 5,957,640 3.5803 2.676 2.646 2.676 2.631 2.699 2,232,224 2.6689 0.28%
2019-01-16 0 3.580 3.560 3.580 3.490 3.660 1,572,000 5,581,760 3.5507 2.669 2.654 2.669 2.602 2.728 2,108,808 2.6469 3.17%
2019-01-15 0 3.470 3.470 3.500 3.340 3.550 1,000,000 3,467,960 3.4680 2.587 2.587 2.609 2.490 2.646 1,341,481 2.5852 3.89%
2019-01-14 0 3.340 3.300 3.340 3.190 3.350 1,108,000 3,628,210 3.2746 2.490 2.460 2.490 2.378 2.497 1,486,361 2.4410 5.36%
2019-01-11 0 3.170 3.160 3.170 3.170 3.410 4,812,800 15,638,784 3.2494 2.363 2.356 2.363 2.363 2.542 6,456,279 2.4223 -5.09%
2019-01-10 0 3.340 3.330 3.370 3.330 3.450 1,947,579 6,561,904 3.3693 2.490 2.482 2.512 2.482 2.572 2,612,640 2.5116 -3.47%
2019-01-09 0 3.460 3.430 3.460 3.370 3.510 2,190,000 7,531,170 3.4389 2.579 2.557 2.579 2.512 2.617 2,937,843 2.5635 0.00%
2019-01-08 0 3.460 3.450 3.460 3.440 3.590 3,360,000 11,643,350 3.4653 2.579 2.572 2.579 2.564 2.676 4,507,375 2.5832 -1.14%
2019-01-07 0 3.500 3.460 3.500 3.450 3.570 3,402,000 11,900,160 3.4980 2.609 2.579 2.609 2.572 2.661 4,563,718 2.6076 0.29%
2019-01-04 0 3.490 3.450 3.500 3.420 3.600 1,234,000 4,319,180 3.5001 2.602 2.572 2.609 2.549 2.684 1,655,387 2.6092 -3.59%
2019-01-03 0 3.620 3.580 3.650 3.500 3.810 4,358,000 15,705,120 3.6037 2.699 2.669 2.721 2.609 2.840 5,846,173 2.6864 -5.24%
2019-01-02 0 3.820 3.800 3.830 3.790 3.850 1,202,000 4,580,760 3.8109 2.848 2.833 2.855 2.825 2.870 1,612,460 2.8409 0.79%
2018-12-31 0 3.790 3.730 3.810 3.680 3.840 1,386,638 5,225,971 3.7688 2.825 2.781 2.840 2.743 2.863 1,860,148 2.8094 0.80%
2018-12-28 0 3.760 3.710 3.760 3.680 3.800 1,350,000 5,065,400 3.7521 2.803 2.766 2.803 2.743 2.833 1,810,999 2.7970 1.35%
2018-12-27 0 3.710 3.660 3.710 3.650 3.930 1,870,000 6,963,920 3.7240 2.766 2.728 2.766 2.721 2.930 2,508,569 2.7761 -1.07%
2018-12-24 0 3.750 3.730 3.760 3.500 3.790 1,644,000 6,143,167 3.7367 2.795 2.781 2.803 2.609 2.825 2,205,394 2.7855 -0.53%
2018-12-21 0 3.770 3.730 3.770 3.640 3.790 2,236,000 8,273,580 3.7002 2.810 2.781 2.810 2.713 2.825 2,999,551 2.7583 3.29%
2018-12-20 0 3.650 3.640 3.650 3.610 3.690 2,031,000 7,416,240 3.6515 2.721 2.713 2.721 2.691 2.751 2,724,547 2.7220 -0.54%
2018-12-19 0 3.670 3.660 3.670 3.660 3.870 1,441,390 5,314,409 3.6870 2.736 2.728 2.736 2.728 2.885 1,933,597 2.7485 -0.54%
2018-12-18 0 3.690 3.670 3.690 3.640 3.790 1,555,700 5,725,514 3.6803 2.751 2.736 2.751 2.713 2.825 2,086,942 2.7435 -2.12%
2018-12-17 0 3.770 3.770 3.780 3.770 3.820 1,388,000 5,249,840 3.7823 2.810 2.810 2.818 2.810 2.848 1,861,975 2.8195 -0.53%
2018-12-14 0 3.790 3.780 3.810 3.780 3.960 1,406,000 5,340,080 3.7981 2.825 2.818 2.840 2.818 2.952 1,886,122 2.8312 -0.26%
2018-12-13 0 3.800 3.800 3.810 3.800 3.840 1,388,000 5,293,480 3.8137 2.833 2.833 2.840 2.833 2.863 1,861,975 2.8429 -0.26%
2018-12-12 0 3.810 3.790 3.810 3.790 3.840 1,476,807 5,629,856 3.8122 2.840 2.825 2.840 2.825 2.863 1,981,108 2.8418 0.26%
2018-12-11 0 3.800 3.800 3.810 3.800 3.880 1,332,000 5,087,680 3.8196 2.833 2.833 2.840 2.833 2.892 1,786,852 2.8473 0.00%
2018-12-10 0 3.800 3.790 3.800 3.780 3.840 1,346,000 5,113,638 3.7991 2.833 2.825 2.833 2.818 2.863 1,805,633 2.8320 -0.26%
2018-12-07 0 3.810 3.800 3.820 3.800 3.870 1,442,000 5,515,900 3.8252 2.840 2.833 2.848 2.833 2.885 1,934,415 2.8515 -0.26%
2018-12-06 0 3.820 3.810 3.820 3.800 3.860 1,369,465 5,229,308 3.8185 2.848 2.840 2.848 2.833 2.877 1,837,111 2.8465 0.26%
2018-12-05 0 3.810 3.810 3.820 3.810 3.910 1,350,000 5,180,660 3.8375 2.840 2.840 2.848 2.840 2.915 1,810,999 2.8607 -2.56%
2018-12-04 0 3.910 3.880 3.910 3.840 4.010 1,385,600 5,408,976 3.9037 2.915 2.892 2.915 2.863 2.989 1,858,756 2.9100 -1.26%
2018-12-03 0 3.960 3.960 4.000 3.900 4.000 1,268,000 5,026,020 3.9637 2.952 2.952 2.982 2.907 2.982 1,700,998 2.9547 -1.00%
2018-11-30 0 4.000 3.970 4.030 3.890 4.050 1,647,000 6,549,930 3.9769 2.982 2.959 3.004 2.900 3.019 2,209,419 2.9645 2.04%
2018-11-29 0 3.920 3.920 3.960 3.840 3.990 1,314,000 5,202,840 3.9595 2.922 2.922 2.952 2.863 2.974 1,762,706 2.9516 0.00%
2018-11-28 0 3.920 3.880 3.920 3.880 3.990 1,292,000 5,088,420 3.9384 2.922 2.892 2.922 2.892 2.974 1,733,193 2.9359 -1.26%
2018-11-27 0 3.970 3.970 3.990 3.920 4.070 1,290,000 5,161,220 4.0009 2.959 2.959 2.974 2.922 3.034 1,730,510 2.9825 0.25%
2018-11-26 0 3.960 3.960 3.980 3.950 3.990 1,312,000 5,214,640 3.9746 2.952 2.952 2.967 2.945 2.974 1,760,023 2.9628 0.25%
2018-11-23 0 3.950 3.930 3.980 3.920 3.990 1,296,000 5,132,120 3.9600 2.945 2.930 2.967 2.922 2.974 1,738,559 2.9519 -1.25%
2018-11-22 0 4.000 3.960 4.000 3.930 4.000 1,356,000 5,390,360 3.9752 2.982 2.952 2.982 2.930 2.982 1,819,048 2.9633 1.52%
2018-11-21 0 3.940 3.940 3.970 3.820 4.020 1,308,000 5,133,760 3.9249 2.937 2.937 2.959 2.848 2.997 1,754,657 2.9258 2.60%
2018-11-20 0 3.840 3.840 3.870 3.820 4.080 1,432,000 5,576,740 3.8944 2.863 2.863 2.885 2.848 3.041 1,921,000 2.9030 -5.42%
2018-11-19 0 4.060 4.050 4.090 4.020 4.110 1,338,090 5,456,132 4.0776 3.027 3.019 3.049 2.997 3.064 1,795,022 3.0396 0.25%
2018-11-16 0 4.050 4.040 4.070 3.980 4.090 1,248,563 5,033,497 4.0314 3.019 3.012 3.034 2.967 3.049 1,674,923 3.0052 0.00%
2018-11-15 0 4.050 4.020 4.060 3.960 4.070 1,272,000 5,077,360 3.9916 3.019 2.997 3.027 2.952 3.034 1,706,364 2.9755 1.76%
2018-11-14 0 3.980 3.950 3.980 3.950 4.130 1,293,200 5,169,872 3.9977 2.967 2.945 2.967 2.945 3.079 1,734,803 2.9801 0.76%
2018-11-13 0 3.950 3.920 3.960 3.860 3.960 1,292,000 5,075,980 3.9288 2.945 2.922 2.952 2.877 2.952 1,733,193 2.9287 0.77%
2018-11-12 0 3.920 3.890 3.940 3.850 3.940 1,390,000 5,422,280 3.9009 2.922 2.900 2.937 2.870 2.937 1,864,658 2.9079 2.08%
2018-11-09 0 3.840 3.830 3.890 3.830 3.940 1,436,000 5,553,480 3.8673 2.863 2.855 2.900 2.855 2.937 1,926,366 2.8829 -1.79%
2018-11-08 0 3.910 3.910 3.950 3.890 3.950 1,308,000 5,144,140 3.9328 2.915 2.915 2.945 2.900 2.945 1,754,657 2.9317 0.51%
2018-11-07 0 3.890 3.820 3.890 3.810 3.890 1,376,000 5,318,240 3.8650 2.900 2.848 2.900 2.840 2.900 1,845,878 2.8811 2.10%
2018-11-06 0 3.810 3.790 3.840 3.780 3.940 1,412,000 5,378,560 3.8092 2.840 2.825 2.863 2.818 2.937 1,894,171 2.8395 0.79%
2018-11-05 0 3.780 3.780 3.810 3.780 3.850 1,574,000 5,981,360 3.8001 2.818 2.818 2.840 2.818 2.870 2,111,491 2.8328 -1.05%
2018-11-02 0 3.820 3.820 3.830 3.810 3.930 1,362,000 5,266,520 3.8668 2.848 2.848 2.855 2.840 2.930 1,827,097 2.8825 0.79%
2018-11-01 0 3.790 3.770 3.820 3.720 3.830 1,576,000 5,911,680 3.7511 2.825 2.810 2.848 2.773 2.855 2,114,174 2.7962 2.16%
2018-10-31 0 3.710 3.700 3.710 3.660 3.940 1,422,000 5,278,980 3.7124 2.766 2.758 2.766 2.728 2.937 1,907,586 2.7674 1.37%
2018-10-30 0 3.660 3.660 3.700 3.600 3.690 1,996,000 7,270,980 3.6428 2.728 2.728 2.758 2.684 2.751 2,677,596 2.7155 -0.54%
2018-10-29 0 3.680 3.670 3.710 3.660 3.830 1,457,600 5,432,216 3.7268 2.743 2.736 2.766 2.728 2.855 1,955,342 2.7781 -3.41%
2018-10-26 0 3.810 3.800 3.820 3.800 3.850 1,562,000 5,945,960 3.8066 2.840 2.833 2.848 2.833 2.870 2,095,393 2.8376 0.26%
2018-10-25 0 3.800 3.800 3.820 3.800 3.860 1,330,000 5,064,996 3.8083 2.833 2.833 2.848 2.833 2.877 1,784,169 2.8389 -1.55%
2018-10-24 0 3.860 3.820 3.900 3.810 3.900 1,492,000 5,712,700 3.8289 2.877 2.848 2.907 2.840 2.907 2,001,489 2.8542 0.52%
2018-10-23 0 3.840 3.820 3.850 3.820 3.890 1,488,000 5,730,870 3.8514 2.863 2.848 2.870 2.848 2.900 1,996,123 2.8710 -1.29%
2018-10-22 0 3.890 3.860 3.910 3.860 3.980 1,288,000 5,053,220 3.9233 2.900 2.877 2.915 2.877 2.967 1,727,827 2.9246 -1.02%
2018-10-19 0 3.930 3.900 3.950 3.820 3.960 1,332,000 5,190,500 3.8968 2.930 2.907 2.945 2.848 2.952 1,786,852 2.9048 2.61%
2018-10-18 0 3.830 3.830 3.860 3.820 3.900 1,380,000 5,348,760 3.8759 2.855 2.855 2.877 2.848 2.907 1,851,243 2.8893 0.26%
2018-10-16 0 3.820 3.820 3.870 3.820 3.970 1,439,556 5,580,055 3.8762 2.848 2.848 2.885 2.848 2.959 1,931,137 2.8895 -2.55%
2018-10-15 0 3.920 3.920 3.930 3.870 4.070 1,390,000 5,457,580 3.9263 2.922 2.922 2.930 2.885 3.034 1,864,658 2.9269 1.03%
2018-10-12 0 3.880 3.880 3.920 3.840 3.950 1,344,000 5,232,240 3.8930 2.892 2.892 2.922 2.863 2.945 1,802,950 2.9020 1.57%
2018-10-11 0 3.820 3.810 3.880 3.800 4.000 1,773,556 6,866,390 3.8715 2.848 2.840 2.892 2.833 2.982 2,379,191 2.8860 -8.39%
2018-10-10 0 4.170 4.130 4.300 4.090 4.370 4,296,000 18,143,500 4.2233 3.109 3.079 3.205 3.049 3.258 5,763,001 3.1483 -3.70%
2018-10-09 0 4.330 4.320 4.340 4.180 4.340 2,044,000 8,681,920 4.2475 3.228 3.220 3.235 3.116 3.235 2,741,987 3.1663 3.84%
2018-10-08 0 4.170 4.160 4.200 4.130 4.230 1,358,400 5,676,156 4.1786 3.109 3.101 3.131 3.079 3.153 1,822,267 3.1149 0.48%
2018-10-05 0 4.150 4.110 4.150 4.110 4.180 1,370,000 5,686,880 4.1510 3.094 3.064 3.094 3.064 3.116 1,837,829 3.0943 1.22%
2018-10-04 0 4.100 4.070 4.100 4.020 4.140 1,236,000 5,047,340 4.0836 3.056 3.034 3.056 2.997 3.086 1,658,070 3.0441 0.99%
2018-10-03 0 4.060 4.030 4.060 4.030 4.100 1,250,000 5,082,240 4.0658 3.027 3.004 3.027 3.004 3.056 1,676,851 3.0308 -0.25%
2018-10-02 0 4.070 4.030 4.080 4.020 4.100 1,298,360 5,280,661 4.0672 3.034 3.004 3.041 2.997 3.056 1,741,725 3.0319 -0.73%
2018-09-28 0 4.100 4.040 4.100 4.040 4.130 1,276,000 5,224,600 4.0945 3.056 3.012 3.056 3.012 3.079 1,711,729 3.0522 0.49%
2018-09-27 0 4.080 4.030 4.080 4.030 4.150 1,243,328 5,074,232 4.0812 3.041 3.004 3.041 3.004 3.094 1,667,901 3.0423 -0.24%
2018-09-26 0 4.090 4.070 4.100 3.990 4.110 1,398,000 5,695,980 4.0744 3.049 3.034 3.056 2.974 3.064 1,875,390 3.0372 2.76%
2018-09-24 0 3.980 3.930 3.990 3.920 4.060 1,352,000 5,362,240 3.9662 2.967 2.930 2.974 2.922 3.027 1,813,682 2.9565 -0.25%
2018-09-21 0 3.990 4.010 4.020 3.730 4.040 2,096,000 7,946,440 3.7912 2.974 2.989 2.997 2.781 3.012 2,811,744 2.8262 6.68%
2018-09-20 0 3.740 3.710 3.740 3.700 3.820 1,572,000 5,901,870 3.7544 2.788 2.766 2.788 2.758 2.848 2,108,808 2.7987 -2.09%
2018-09-19 0 3.820 3.790 3.820 3.770 3.930 1,352,000 5,169,640 3.8237 2.848 2.825 2.848 2.810 2.930 1,813,682 2.8504 0.53%
2018-09-18 0 3.800 3.770 3.800 3.710 3.970 1,374,000 5,237,720 3.8120 2.833 2.810 2.833 2.766 2.959 1,843,195 2.8417 -2.56%
2018-09-17 0 3.900 3.880 3.920 3.890 4.020 1,576,000 6,240,900 3.9600 2.907 2.892 2.922 2.900 2.997 2,114,174 2.9519 -0.76%
2018-09-14 0 3.930 3.900 3.960 3.860 4.020 1,512,000 5,966,750 3.9463 2.930 2.907 2.952 2.877 2.997 2,028,319 2.9417 -1.01%
2018-09-13 0 3.970 3.890 3.990 3.870 3.990 1,438,000 5,668,160 3.9417 2.959 2.900 2.974 2.885 2.974 1,929,049 2.9383 0.76%
2018-09-12 0 3.940 3.910 3.940 3.900 4.010 1,336,000 5,282,780 3.9542 2.937 2.915 2.937 2.907 2.989 1,792,218 2.9476 -0.51%
2018-09-11 0 3.960 3.950 3.970 3.940 4.020 1,300,057 5,180,661 3.9849 2.952 2.945 2.959 2.937 2.997 1,744,001 2.9706 -0.50%
2018-09-10 0 3.980 3.980 3.990 3.910 4.010 1,344,781 5,327,044 3.9613 2.967 2.967 2.974 2.915 2.989 1,803,998 2.9529 -0.50%
2018-09-07 0 4.000 3.970 4.010 3.960 4.060 1,334,000 5,346,860 4.0081 2.982 2.959 2.989 2.952 3.027 1,789,535 2.9878 -0.74%
2018-09-06 0 4.030 4.000 4.040 3.940 4.080 1,799,200 7,166,792 3.9833 3.004 2.982 3.012 2.937 3.041 2,413,592 2.9693 2.03%
2018-09-05 0 3.950 3.950 3.970 3.930 3.990 1,306,828 5,175,854 3.9606 2.945 2.945 2.959 2.930 2.974 1,753,085 2.9524 -0.25%
2018-09-04 0 3.960 3.930 3.960 3.860 3.980 1,720,000 6,749,360 3.9240 2.952 2.930 2.952 2.877 2.967 2,307,347 2.9252 1.54%
2018-09-03 0 3.900 3.900 3.940 3.890 4.000 1,432,000 5,629,600 3.9313 2.907 2.907 2.937 2.900 2.982 1,921,000 2.9306 -0.26%
2018-08-31 0 3.910 3.910 3.940 3.910 4.010 1,412,000 5,564,020 3.9405 2.915 2.915 2.937 2.915 2.989 1,894,171 2.9374 -1.26%
2018-08-30 0 3.960 3.900 3.970 3.760 4.000 2,036,320 7,913,330 3.8861 2.952 2.907 2.959 2.803 2.982 2,731,684 2.8969 5.32%
2018-08-29 0 3.760 3.730 3.770 3.720 3.830 1,582,400 5,953,180 3.7621 2.803 2.781 2.810 2.773 2.855 2,122,759 2.8045 2.17%
2018-08-28 0 3.680 3.670 3.720 3.670 3.820 1,376,857 5,130,453 3.7262 2.743 2.736 2.773 2.736 2.848 1,847,027 2.7777 -2.90%
2018-08-27 0 3.790 3.800 3.810 3.760 3.860 1,394,000 5,304,780 3.8054 2.825 2.833 2.840 2.803 2.877 1,870,024 2.8367 1.07%
2018-08-24 0 3.750 3.710 3.750 3.640 3.800 1,476,000 5,478,960 3.7120 2.795 2.766 2.795 2.713 2.833 1,980,026 2.7671 1.63%
2018-08-23 0 3.690 3.660 3.690 3.660 3.730 1,400,000 5,171,620 3.6940 2.751 2.728 2.751 2.728 2.781 1,878,073 2.7537 0.54%
2018-08-22 0 3.670 3.650 3.680 3.630 3.720 1,392,000 5,104,200 3.6668 2.736 2.721 2.743 2.706 2.773 1,867,341 2.7334 0.00%
2018-08-21 0 3.670 3.640 3.670 3.600 3.760 1,586,000 5,774,620 3.6410 2.736 2.713 2.736 2.684 2.803 2,127,588 2.7142 -0.81%
2018-08-20 0 3.700 3.670 3.700 3.640 3.890 1,584,000 5,885,520 3.7156 2.758 2.736 2.758 2.713 2.900 2,124,906 2.7698 -2.63%
2018-08-17 0 3.800 3.800 3.810 3.700 3.970 1,614,000 6,112,500 3.7872 2.833 2.833 2.840 2.758 2.959 2,165,150 2.8231 -0.26%
2018-08-16 0 3.810 3.810 3.840 3.770 3.910 1,432,000 5,502,000 3.8422 2.840 2.840 2.863 2.810 2.915 1,921,000 2.8641 -4.03%
2018-08-15 0 3.970 3.940 3.990 3.780 3.980 1,664,000 6,457,160 3.8805 2.959 2.937 2.974 2.818 2.967 2,232,224 2.8927 3.39%
2018-08-14 0 3.840 3.810 3.860 3.800 4.000 1,618,000 6,216,740 3.8422 2.863 2.840 2.877 2.833 2.982 2,170,516 2.8642 -4.00%
2018-08-13 0 4.000 3.970 4.020 3.920 4.360 1,542,000 6,256,900 4.0577 2.982 2.959 2.997 2.922 3.250 2,068,563 3.0248 -8.47%
2018-08-10 0 4.370 4.340 4.370 4.250 4.380 1,628,000 7,008,560 4.3050 3.258 3.235 3.258 3.168 3.265 2,183,931 3.2091 2.82%
2018-08-09 0 4.250 4.250 4.280 4.200 4.280 1,212,000 5,142,600 4.2431 3.168 3.168 3.191 3.131 3.191 1,625,875 3.1630 0.00%
2018-08-08 0 4.250 4.190 4.240 4.200 4.250 1,224,000 5,183,940 4.2352 3.168 3.123 3.161 3.131 3.168 1,641,972 3.1571 1.19%
2018-08-07 0 4.200 4.220 4.230 4.060 4.230 1,244,000 5,192,500 4.1740 3.131 3.146 3.153 3.027 3.153 1,668,802 3.1115 2.44%
2018-08-06 0 4.100 4.070 4.120 4.010 4.170 1,250,000 5,143,240 4.1146 3.056 3.034 3.071 2.989 3.109 1,676,851 3.0672 -0.24%
2018-08-03 0 4.110 4.100 4.110 4.060 4.210 1,274,000 5,227,150 4.1029 3.064 3.056 3.064 3.027 3.138 1,709,046 3.0585 2.49%
2018-08-02 0 4.010 4.000 4.040 4.010 4.250 1,320,000 5,362,220 4.0623 2.989 2.982 3.012 2.989 3.168 1,770,755 3.0282 -4.52%
2018-08-01 0 4.200 4.140 4.200 4.120 4.280 1,218,000 5,131,634 4.2132 3.131 3.086 3.131 3.071 3.191 1,633,924 3.1407 -1.18%
2018-07-31 0 4.250 4.230 4.250 4.170 4.290 1,280,000 5,437,872 4.2483 3.168 3.153 3.168 3.109 3.198 1,717,095 3.1669 3.16%
2018-07-30 0 4.120 4.110 4.120 4.100 4.250 1,210,000 5,033,900 4.1602 3.071 3.064 3.071 3.056 3.168 1,623,192 3.1012 -3.29%
2018-07-27 0 4.260 4.260 4.280 4.130 4.300 1,208,000 5,134,800 4.2507 3.176 3.176 3.191 3.079 3.205 1,620,509 3.1686 0.47%
2018-07-26 0 4.240 4.210 4.250 4.210 4.280 1,226,000 5,211,620 4.2509 3.161 3.138 3.168 3.138 3.191 1,644,655 3.1688 -0.70%
2018-07-25 0 4.270 4.240 4.270 4.210 4.270 1,284,000 5,450,740 4.2451 3.183 3.161 3.183 3.138 3.183 1,722,461 3.1645 1.43%
2018-07-24 0 4.210 4.190 4.220 4.010 4.240 1,244,000 5,199,600 4.1797 3.138 3.123 3.146 2.989 3.161 1,668,802 3.1158 2.43%
2018-07-23 0 4.110 4.080 4.110 4.070 4.210 1,420,000 5,913,640 4.1645 3.064 3.041 3.064 3.034 3.138 1,904,903 3.1044 -1.67%
2018-07-20 0 4.180 4.160 4.180 4.090 4.190 1,282,000 5,319,440 4.1493 3.116 3.101 3.116 3.049 3.123 1,719,778 3.0931 0.48%
2018-07-19 0 4.160 4.140 4.160 4.080 4.180 1,272,000 5,239,640 4.1192 3.101 3.086 3.101 3.041 3.116 1,706,364 3.0706 0.97%
2018-07-18 0 4.120 4.100 4.130 4.080 4.160 1,254,800 5,153,116 4.1067 3.071 3.056 3.079 3.041 3.101 1,683,290 3.0613 0.49%
2018-07-17 0 4.100 4.070 4.110 4.010 4.140 1,296,000 5,288,780 4.0808 3.056 3.034 3.064 2.989 3.086 1,738,559 3.0420 0.49%
2018-07-16 0 4.080 4.060 4.080 3.960 4.100 1,296,000 5,208,660 4.0190 3.041 3.027 3.041 2.952 3.056 1,738,559 2.9960 1.49%
2018-07-13 0 4.020 4.000 4.030 3.960 4.060 1,334,000 5,330,340 3.9958 2.997 2.982 3.004 2.952 3.027 1,789,535 2.9786 1.52%
2018-07-12 0 3.960 3.950 3.990 3.800 4.070 1,766,000 6,989,630 3.9579 2.952 2.945 2.974 2.833 3.034 2,369,055 2.9504 4.21%
2018-07-11 0 3.800 3.800 3.830 3.800 3.910 1,396,400 5,343,952 3.8269 2.833 2.833 2.855 2.833 2.915 1,873,244 2.8528 -1.30%
2018-07-10 0 3.850 3.840 3.880 3.830 3.930 1,398,000 5,434,490 3.8873 2.870 2.863 2.892 2.855 2.930 1,875,390 2.8978 0.00%
2018-07-09 0 3.850 3.850 3.890 3.840 3.940 1,418,000 5,528,560 3.8988 2.870 2.870 2.900 2.863 2.937 1,902,220 2.9064 -1.28%
2018-07-06 0 3.900 3.850 3.900 3.800 3.920 1,346,000 5,192,780 3.8579 2.907 2.870 2.907 2.833 2.922 1,805,633 2.8759 1.30%
2018-07-05 0 3.850 3.850 3.870 3.820 3.950 1,434,400 5,599,544 3.9038 2.870 2.870 2.885 2.848 2.945 1,924,220 2.9100 -3.27%
2018-07-04 0 3.980 3.950 3.990 3.900 4.030 1,338,000 5,302,100 3.9627 2.967 2.945 2.974 2.907 3.004 1,794,901 2.9540 1.27%
2018-07-03 0 3.930 3.920 3.940 3.780 3.940 1,456,000 5,644,340 3.8766 2.930 2.922 2.937 2.818 2.937 1,953,196 2.8898 0.00%
2018-06-29 0 3.930 3.920 3.970 3.920 4.010 1,408,000 5,571,680 3.9572 2.930 2.922 2.959 2.922 2.989 1,888,805 2.9498 0.26%
2018-06-28 0 3.920 3.900 3.920 3.880 4.060 1,318,000 5,175,180 3.9265 2.922 2.907 2.922 2.892 3.027 1,768,072 2.9270 -0.25%
2018-06-27 0 3.930 3.910 3.930 3.860 4.000 1,318,000 5,199,360 3.9449 2.930 2.915 2.930 2.877 2.982 1,768,072 2.9407 -2.00%
2018-06-26 0 4.010 3.980 4.010 3.820 4.060 1,736,000 6,878,100 3.9620 2.989 2.967 2.989 2.848 3.027 2,328,811 2.9535 -2.67%
2018-06-25 0 4.120 4.060 4.120 4.070 4.330 1,451,328 5,999,232 4.1336 3.071 3.027 3.071 3.034 3.228 1,946,929 3.0814 -3.96%
2018-06-22 0 4.290 4.300 4.400 4.030 4.300 1,785,600 7,395,496 4.1417 3.198 3.205 3.280 3.004 3.205 2,395,348 3.0874 4.63%
2018-06-21 0 4.100 4.080 4.100 4.060 4.240 1,366,000 5,697,790 4.1711 3.056 3.041 3.056 3.027 3.161 1,832,463 3.1094 0.49%
2018-06-20 0 4.080 4.070 4.100 4.010 4.170 1,326,000 5,386,600 4.0623 3.041 3.034 3.056 2.989 3.109 1,778,803 3.0282 -1.92%
2018-06-19 0 4.160 4.110 4.160 4.070 4.280 1,540,000 6,429,810 4.1752 3.101 3.064 3.101 3.034 3.191 2,065,880 3.1124 -3.26%
2018-06-15 0 4.300 4.290 4.330 4.280 4.390 1,508,000 6,523,160 4.3257 3.205 3.198 3.228 3.191 3.273 2,022,953 3.2246 -2.49%
2018-06-14 0 4.410 4.370 4.410 4.290 4.450 1,242,000 5,446,760 4.3855 3.287 3.258 3.287 3.198 3.317 1,666,119 3.2691 0.46%
2018-06-13 0 4.390 4.360 4.390 4.290 4.410 1,152,000 5,020,400 4.3580 3.273 3.250 3.273 3.198 3.287 1,545,386 3.2486 0.46%
2018-06-12 0 4.370 4.360 4.370 4.300 4.380 1,166,000 5,075,080 4.3526 3.258 3.250 3.258 3.205 3.265 1,564,167 3.2446 0.00%
2018-06-11 0 4.370 4.370 4.380 4.350 4.420 1,244,000 5,462,460 4.3910 3.258 3.258 3.265 3.243 3.295 1,668,802 3.2733 -0.46%
2018-06-08 0 4.390 4.380 4.400 4.320 4.480 1,246,000 5,445,200 4.3701 3.273 3.265 3.280 3.220 3.340 1,671,485 3.2577 -2.01%
2018-06-07 0 4.480 4.460 4.480 4.300 4.530 2,176,000 9,607,940 4.4154 3.340 3.325 3.340 3.205 3.377 2,919,062 3.2914 3.46%
2018-06-06 0 4.330 4.330 4.370 4.230 4.400 1,384,000 5,956,220 4.3036 3.228 3.228 3.258 3.153 3.280 1,856,609 3.2081 -1.37%
2018-06-05 0 4.390 4.350 4.390 4.170 4.450 1,912,000 8,302,380 4.3422 3.273 3.243 3.273 3.109 3.317 2,564,911 3.2369 4.28%
2018-06-04 0 4.210 4.160 4.210 4.060 4.240 1,284,000 5,329,280 4.1505 3.138 3.101 3.138 3.027 3.161 1,722,461 3.0940 1.13%
2018-06-01 0 4.310 4.300 4.310 4.150 4.350 1,316,000 5,636,668 4.2832 3.103 3.096 3.103 2.988 3.132 1,827,726 3.0840 0.47%
2018-05-31 0 4.290 4.230 4.300 4.070 4.320 3,092,000 12,976,180 4.1967 3.089 3.046 3.096 2.930 3.110 4,294,324 3.0217 4.89%
2018-05-30 0 4.090 4.050 4.090 4.000 4.150 1,272,000 5,191,060 4.0810 2.945 2.916 2.945 2.880 2.988 1,766,617 2.9384 -0.49%
2018-05-29 0 4.110 4.080 4.110 4.010 4.140 1,542,000 6,256,940 4.0577 2.959 2.938 2.959 2.887 2.981 2,141,607 2.9216 0.49%
2018-05-28 0 4.090 4.060 4.090 4.050 4.140 2,068,000 8,426,940 4.0749 2.945 2.923 2.945 2.916 2.981 2,872,142 2.9340 -0.24%
2018-05-25 0 4.100 4.030 4.100 3.970 4.100 1,292,000 5,241,900 4.0572 2.952 2.902 2.952 2.858 2.952 1,794,394 2.9213 2.50%
2018-05-24 0 4.000 3.990 4.020 3.950 4.120 1,348,000 5,416,120 4.0179 2.880 2.873 2.894 2.844 2.966 1,872,170 2.8930 -1.72%
2018-05-23 0 4.070 4.080 4.120 4.060 4.140 1,348,000 5,496,120 4.0772 2.930 2.938 2.966 2.923 2.981 1,872,170 2.9357 -2.40%
2018-05-21 0 4.170 4.150 4.170 4.150 4.200 1,238,800 5,166,980 4.1710 3.002 2.988 3.002 2.988 3.024 1,720,507 3.0032 -0.48%
2018-05-18 0 4.190 4.160 4.200 4.030 4.200 1,638,000 6,812,128 4.1588 3.017 2.995 3.024 2.902 3.024 2,274,936 2.9944 0.96%
2018-05-17 0 4.150 4.140 4.150 4.110 4.170 1,454,000 6,023,300 4.1426 2.988 2.981 2.988 2.959 3.002 2,019,388 2.9827 1.47%
2018-05-16 0 4.090 4.090 4.120 3.690 4.140 1,390,000 5,637,530 4.0558 2.945 2.945 2.966 2.657 2.981 1,930,501 2.9202 -0.24%
2018-05-15 0 4.100 4.060 4.100 4.060 4.140 1,330,400 5,453,376 4.0990 2.952 2.923 2.952 2.923 2.981 1,847,726 2.9514 -0.73%
2018-05-14 0 4.130 4.100 4.130 4.070 4.160 1,256,000 5,180,774 4.1248 2.974 2.952 2.974 2.930 2.995 1,744,395 2.9700 -1.20%
2018-05-11 0 4.180 4.160 4.180 4.100 4.250 1,310,001 5,453,304 4.1628 3.010 2.995 3.010 2.952 3.060 1,819,395 2.9973 1.46%
2018-05-10 0 4.120 4.100 4.130 3.840 4.140 1,468,860 6,007,031 4.0896 2.966 2.952 2.974 2.765 2.981 2,040,026 2.9446 1.48%
2018-05-09 0 4.060 4.050 4.060 4.050 4.130 1,306,000 5,332,056 4.0827 2.923 2.916 2.923 2.916 2.974 1,813,838 2.9397 -1.46%
2018-05-08 0 4.120 4.080 4.120 3.970 4.120 1,339,000 5,387,846 4.0238 2.966 2.938 2.966 2.858 2.966 1,859,670 2.8972 3.00%
2018-05-07 0 4.000 4.000 4.010 3.990 4.040 1,392,000 5,604,750 4.0264 2.880 2.880 2.887 2.873 2.909 1,933,279 2.8991 -1.23%
2018-05-04 0 4.050 4.020 4.070 4.010 4.120 1,478,005 6,008,140 4.0650 2.916 2.894 2.930 2.887 2.966 2,052,727 2.9269 -0.98%
2018-05-03 0 4.090 4.050 4.090 4.000 4.100 1,280,800 5,190,548 4.0526 2.945 2.916 2.945 2.880 2.952 1,778,839 2.9179 -0.24%
2018-05-02 0 4.100 4.060 4.100 4.040 4.140 1,328,010 5,425,821 4.0857 2.952 2.923 2.952 2.909 2.981 1,844,407 2.9418 -0.24%
2018-04-30 0 4.110 4.090 4.120 4.000 4.130 1,344,000 5,454,920 4.0587 2.959 2.945 2.966 2.880 2.974 1,866,614 2.9224 3.01%
2018-04-27 0 3.990 3.950 3.990 3.930 4.000 1,476,000 5,829,420 3.9495 2.873 2.844 2.873 2.830 2.880 2,049,942 2.8437 1.79%
2018-04-26 0 3.920 3.890 3.920 3.840 3.930 1,382,000 5,350,720 3.8717 2.822 2.801 2.822 2.765 2.830 1,919,391 2.7877 1.55%
2018-04-25 0 3.860 3.860 3.900 3.760 4.000 2,856,000 11,070,260 3.8761 2.779 2.779 2.808 2.707 2.880 3,966,555 2.7909 -4.93%
2018-04-24 0 4.060 4.020 4.060 3.990 4.090 1,366,000 5,513,340 4.0361 2.923 2.894 2.923 2.873 2.945 1,897,169 2.9061 -0.49%
2018-04-23 0 4.080 4.050 4.080 4.000 4.190 1,268,000 5,178,540 4.0840 2.938 2.916 2.938 2.880 3.017 1,761,062 2.9406 0.00%
2018-04-20 0 4.080 4.070 4.100 4.060 4.180 2,002,600 8,236,206 4.1128 2.938 2.930 2.952 2.923 3.010 2,781,311 2.9613 1.24%
2018-04-19 0 4.030 4.020 4.060 3.970 4.100 1,458,000 5,857,298 4.0174 2.902 2.894 2.923 2.858 2.952 2,024,943 2.8926 1.00%
2018-04-18 0 3.990 3.980 3.990 3.870 4.010 1,390,000 5,472,832 3.9373 2.873 2.866 2.873 2.786 2.887 1,930,501 2.8349 2.05%
2018-04-17 0 3.910 3.900 3.910 3.890 4.080 1,846,000 7,274,220 3.9405 2.815 2.808 2.815 2.801 2.938 2,563,817 2.8373 -2.49%
2018-04-16 0 4.010 4.000 4.010 3.950 4.100 1,414,000 5,689,544 4.0237 2.887 2.880 2.887 2.844 2.952 1,963,834 2.8972 -2.91%
2018-04-13 0 4.130 4.110 4.130 4.110 4.240 1,438,000 5,989,160 4.1649 2.974 2.959 2.974 2.959 3.053 1,997,166 2.9988 0.24%
2018-04-12 0 4.120 4.090 4.120 4.090 4.270 1,238,800 5,140,280 4.1494 2.966 2.945 2.966 2.945 3.074 1,720,507 2.9877 -3.51%
2018-04-11 0 4.270 4.240 4.280 4.230 4.310 1,234,000 5,262,940 4.2649 3.074 3.053 3.082 3.046 3.103 1,713,841 3.0708 -0.23%
2018-04-10 0 4.280 4.270 4.280 4.130 4.280 1,442,000 6,062,980 4.2046 3.082 3.074 3.082 2.974 3.082 2,002,722 3.0274 2.88%
2018-04-09 0 4.160 4.150 4.160 4.100 4.160 1,282,000 5,297,620 4.1323 2.995 2.988 2.995 2.952 2.995 1,780,506 2.9753 0.97%
2018-04-06 0 4.120 4.110 4.120 3.990 4.120 1,300,000 5,293,220 4.0717 2.966 2.959 2.966 2.873 2.966 1,805,505 2.9317 1.98%
2018-04-04 0 4.040 4.010 4.040 4.000 4.160 1,664,000 6,805,440 4.0898 2.909 2.887 2.909 2.880 2.995 2,311,046 2.9447 -3.35%
2018-04-03 0 4.180 4.140 4.180 4.100 4.230 1,262,000 5,240,560 4.1526 3.010 2.981 3.010 2.952 3.046 1,752,729 2.9899 0.97%
2018-03-29 0 4.140 4.140 4.170 4.130 4.390 1,280,000 5,399,200 4.2181 2.981 2.981 3.002 2.974 3.161 1,777,728 3.0371 -1.19%
2018-03-28 0 4.190 4.130 4.180 4.080 4.330 1,216,000 5,121,106 4.2114 3.017 2.974 3.010 2.938 3.118 1,688,841 3.0323 -2.56%
2018-03-27 0 4.300 4.300 4.320 4.160 4.360 1,421,000 6,096,240 4.2901 3.096 3.096 3.110 2.995 3.139 1,973,556 3.0890 4.12%
2018-03-26 0 4.130 4.110 4.150 3.980 4.180 2,236,000 9,159,680 4.0965 2.974 2.959 2.988 2.866 3.010 3,105,468 2.9495 0.98%
2018-03-23 0 4.090 4.080 4.100 4.060 4.230 1,420,000 5,851,440 4.1207 2.945 2.938 2.952 2.923 3.046 1,972,167 2.9670 -4.66%
2018-03-22 0 4.290 4.240 4.300 4.240 4.480 1,560,400 6,798,512 4.3569 3.089 3.053 3.096 3.053 3.226 2,167,161 3.1371 -4.24%
2018-03-21 0 4.480 4.470 4.480 4.390 4.580 1,962,000 8,802,600 4.4865 3.226 3.218 3.226 3.161 3.298 2,724,923 3.2304 -0.44%
2018-03-20 0 4.500 4.490 4.520 4.440 4.570 1,330,000 5,992,610 4.5057 3.240 3.233 3.254 3.197 3.290 1,847,170 3.2442 0.00%
2018-03-19 0 4.500 4.500 4.550 4.450 4.560 1,144,400 5,157,872 4.5071 3.240 3.240 3.276 3.204 3.283 1,589,400 3.2452 -0.66%
2018-03-16 0 4.530 4.490 4.540 4.470 4.540 1,314,000 5,917,440 4.5034 3.262 3.233 3.269 3.218 3.269 1,824,949 3.2425 1.80%
2018-03-15 0 4.450 4.420 4.450 4.380 4.520 1,394,500 6,206,400 4.4506 3.204 3.182 3.204 3.154 3.254 1,936,751 3.2045 0.91%
2018-03-14 0 4.410 4.370 4.410 4.370 4.490 1,158,000 5,120,560 4.4219 3.175 3.146 3.175 3.146 3.233 1,608,288 3.1839 -1.34%
2018-03-13 0 4.470 4.450 4.470 4.360 4.480 1,234,000 5,455,240 4.4208 3.218 3.204 3.218 3.139 3.226 1,713,841 3.1830 1.59%
2018-03-12 0 4.400 4.390 4.400 4.330 4.420 1,234,000 5,405,580 4.3805 3.168 3.161 3.168 3.118 3.182 1,713,841 3.1541 1.15%
2018-03-09 0 4.350 4.310 4.360 4.300 4.460 1,330,000 5,839,900 4.3909 3.132 3.103 3.139 3.096 3.211 1,847,170 3.1615 -2.68%
2018-03-08 0 4.470 4.430 4.480 4.310 4.470 1,280,800 5,672,504 4.4289 3.218 3.190 3.226 3.103 3.218 1,778,839 3.1889 3.00%
2018-03-07 0 4.340 4.330 4.370 4.330 4.540 1,338,000 5,902,520 4.4114 3.125 3.118 3.146 3.118 3.269 1,858,281 3.1763 -1.36%
2018-03-06 0 4.400 4.400 4.440 4.310 4.450 1,261,570 5,552,738 4.4015 3.168 3.168 3.197 3.103 3.204 1,752,131 3.1691 1.15%
2018-03-05 0 4.350 4.350 4.360 4.330 4.510 1,379,155 6,059,916 4.3939 3.132 3.132 3.139 3.118 3.247 1,915,439 3.1637 -2.25%
2018-03-02 0 4.450 4.450 4.490 4.380 4.530 1,230,944 5,493,565 4.4629 3.204 3.204 3.233 3.154 3.262 1,709,596 3.2134 0.00%
2018-03-01 0 4.450 4.450 4.470 4.370 4.500 1,392,000 6,139,150 4.4103 3.204 3.204 3.218 3.146 3.240 1,933,279 3.1755 0.23%
2018-02-28 0 4.440 4.400 4.440 4.120 4.440 2,050,000 8,756,740 4.2716 3.197 3.168 3.197 2.966 3.197 2,847,142 3.0756 3.74%
2018-02-27 0 4.280 4.260 4.280 4.200 4.290 1,246,000 5,280,820 4.2382 3.082 3.067 3.082 3.024 3.089 1,730,507 3.0516 1.18%
2018-02-26 0 4.230 4.210 4.250 4.170 4.250 1,260,000 5,292,580 4.2005 3.046 3.031 3.060 3.002 3.060 1,749,951 3.0244 1.68%
2018-02-23 0 4.160 4.160 4.170 4.120 4.200 1,377,038 5,722,415 4.1556 2.995 2.995 3.002 2.966 3.024 1,912,499 2.9921 0.97%
2018-02-22 0 4.120 4.100 4.120 4.070 4.200 1,270,000 5,242,700 4.1281 2.966 2.952 2.966 2.930 3.024 1,763,839 2.9723 -0.24%
2018-02-21 0 4.130 4.120 4.140 4.050 4.160 1,788,000 7,339,480 4.1049 2.974 2.966 2.981 2.916 2.995 2,483,264 2.9556 0.49%
2018-02-20 0 4.110 4.080 4.110 4.030 4.150 1,318,000 5,376,660 4.0794 2.959 2.938 2.959 2.902 2.988 1,830,504 2.9373 1.48%
2018-02-15 0 4.050 4.040 4.050 3.970 4.080 1,428,000 5,702,340 3.9932 2.916 2.909 2.916 2.858 2.938 1,983,278 2.8752 0.75%
2018-02-14 0 4.020 3.990 4.020 3.740 4.050 1,398,000 5,501,060 3.9349 2.894 2.873 2.894 2.693 2.916 1,941,612 2.8332 3.88%
2018-02-13 0 3.870 3.860 3.880 3.830 4.070 1,688,000 6,661,720 3.9465 2.786 2.779 2.794 2.758 2.930 2,344,379 2.8416 1.31%
2018-02-12 0 3.820 3.810 3.840 3.800 3.990 1,326,000 5,074,680 3.8271 2.750 2.743 2.765 2.736 2.873 1,841,615 2.7556 1.06%
2018-02-09 0 3.780 3.760 3.790 3.710 3.840 1,384,000 5,210,160 3.7646 2.722 2.707 2.729 2.671 2.765 1,922,168 2.7106 -2.07%
2018-02-08 0 3.860 3.840 3.870 3.810 4.030 1,352,000 5,227,120 3.8662 2.779 2.765 2.786 2.743 2.902 1,877,725 2.7838 1.31%
2018-02-07 0 3.810 3.810 3.840 3.800 4.170 1,681,200 6,553,716 3.8982 2.743 2.743 2.765 2.736 3.002 2,334,934 2.8068 -1.55%
2018-02-06 0 3.870 3.820 3.870 3.760 3.970 2,310,000 8,850,280 3.8313 2.786 2.750 2.786 2.707 2.858 3,208,243 2.7586 -3.73%
2018-02-05 0 4.020 4.010 4.020 3.880 4.110 2,624,000 10,439,320 3.9784 2.894 2.887 2.894 2.794 2.959 3,644,342 2.8645 -3.83%
2018-02-02 0 4.180 4.160 4.180 4.110 4.200 1,346,000 5,595,480 4.1571 3.010 2.995 3.010 2.959 3.024 1,869,392 2.9932 0.00%
2018-02-01 0 4.180 4.170 4.180 4.120 4.240 1,848,400 7,702,070 4.1669 3.010 3.002 3.010 2.966 3.053 2,567,150 3.0002 0.72%
2018-01-31 0 4.150 4.120 4.150 4.100 4.250 1,861,200 7,734,248 4.1555 2.988 2.966 2.988 2.952 3.060 2,584,927 2.9921 0.00%
2018-01-30 0 4.150 4.120 4.150 4.050 4.210 2,272,545 9,336,816 4.1085 2.988 2.966 2.988 2.916 3.031 3,156,224 2.9582 -3.26%
2018-01-29 0 4.290 4.270 4.300 4.140 4.470 1,806,400 7,713,764 4.2702 3.089 3.074 3.096 2.981 3.218 2,508,818 3.0747 -2.94%
2018-01-26 0 4.420 4.420 4.450 4.390 4.680 2,859,200 12,861,828 4.4984 3.182 3.182 3.204 3.161 3.370 3,971,000 3.2389 -1.78%
2018-01-25 0 4.500 4.460 4.500 4.430 4.580 1,324,800 5,975,730 4.5107 3.240 3.211 3.240 3.190 3.298 1,839,948 3.2478 -0.66%
2018-01-24 0 4.530 4.510 4.560 4.400 4.620 1,164,618 5,243,011 4.5019 3.262 3.247 3.283 3.168 3.326 1,617,480 3.2415 -1.95%
2018-01-23 0 4.620 4.590 4.620 4.550 4.690 1,138,000 5,239,960 4.6045 3.326 3.305 3.326 3.276 3.377 1,580,511 3.3154 -0.43%
2018-01-22 0 4.640 4.610 4.640 4.530 4.670 1,512,000 6,959,700 4.6030 3.341 3.319 3.341 3.262 3.362 2,099,941 3.3142 3.11%
2018-01-19 0 4.500 4.480 4.500 4.330 4.600 2,142,000 9,504,820 4.4374 3.240 3.226 3.240 3.118 3.312 2,974,916 3.1950 -2.17%
2018-01-18 0 4.600 4.540 4.600 4.530 4.670 1,150,000 5,263,520 4.5770 3.312 3.269 3.312 3.262 3.362 1,597,177 3.2955 2.00%
2018-01-17 0 4.510 4.500 4.520 4.490 4.590 1,240,000 5,623,400 4.5350 3.247 3.240 3.254 3.233 3.305 1,722,174 3.2653 -1.96%
2018-01-16 0 4.600 4.560 4.600 4.480 4.620 1,304,800 5,938,668 4.5514 3.312 3.283 3.312 3.226 3.326 1,812,171 3.2771 3.37%
2018-01-15 0 4.450 4.440 4.450 4.440 4.590 1,318,000 5,932,220 4.5009 3.204 3.197 3.204 3.197 3.305 1,830,504 3.2408 -3.68%
2018-01-12 0 4.620 4.600 4.620 4.590 4.820 1,264,259 6,050,007 4.7854 3.326 3.312 3.326 3.305 3.470 1,755,866 3.4456 -3.35%
2018-01-11 0 4.780 4.740 4.800 4.410 4.800 4,180,000 19,472,420 4.6585 3.442 3.413 3.456 3.175 3.456 5,805,392 3.3542 8.88%
2018-01-10 0 4.390 4.360 4.390 4.300 4.480 1,340,800 5,837,044 4.3534 3.161 3.139 3.161 3.096 3.226 1,862,170 3.1345 -0.45%
2018-01-09 0 4.410 4.390 4.410 4.240 4.450 1,221,600 5,325,428 4.3594 3.175 3.161 3.175 3.053 3.204 1,696,619 3.1388 2.56%
2018-01-08 0 4.300 4.300 4.320 4.250 4.420 1,200,000 5,160,810 4.3007 3.096 3.096 3.110 3.060 3.182 1,666,620 3.0966 -2.49%
2018-01-05 0 4.410 4.360 4.410 4.270 4.430 1,272,000 5,529,960 4.3475 3.175 3.139 3.175 3.074 3.190 1,766,617 3.1303 0.23%
2018-01-04 0 4.400 4.380 4.410 4.390 4.590 1,203,600 5,367,198 4.4593 3.168 3.154 3.175 3.161 3.305 1,671,620 3.2108 0.00%
2018-01-03 0 4.400 4.380 4.400 4.360 4.580 1,440,800 6,416,252 4.4533 3.168 3.154 3.168 3.139 3.298 2,001,055 3.2064 -4.97%
2018-01-02 0 4.630 4.620 4.630 4.630 4.880 1,224,000 5,747,950 4.6960 3.334 3.326 3.334 3.334 3.514 1,699,952 3.3812 -3.94%
2017-12-29 0 4.820 4.810 4.820 4.720 4.880 1,308,000 6,243,520 4.7733 3.470 3.463 3.470 3.398 3.514 1,816,616 3.4369 -1.03%
2017-12-28 0 4.870 4.830 4.870 4.800 4.890 1,080,000 5,253,560 4.8644 3.506 3.478 3.506 3.456 3.521 1,499,958 3.5025 -0.81%
2017-12-27 0 4.910 4.880 4.910 4.810 4.950 1,854,800 9,080,548 4.8957 3.535 3.514 3.535 3.463 3.564 2,576,039 3.5250 0.41%
2017-12-22 0 4.890 4.840 4.890 4.740 4.970 2,967,600 14,344,316 4.8336 3.521 3.485 3.521 3.413 3.579 4,121,551 3.4803 5.39%
2017-12-21 0 4.640 4.640 4.680 4.580 4.750 1,147,741 5,348,200 4.6598 3.341 3.341 3.370 3.298 3.420 1,594,040 3.3551 -0.64%
2017-12-20 0 4.670 4.660 4.670 4.600 4.840 1,144,400 5,378,036 4.6994 3.362 3.355 3.362 3.312 3.485 1,589,400 3.3837 -1.48%
2017-12-19 0 4.740 4.710 4.760 4.690 4.780 1,392,000 6,594,800 4.7376 3.413 3.391 3.427 3.377 3.442 1,933,279 3.4112 0.64%
2017-12-18 0 4.710 4.690 4.710 4.660 4.840 1,234,000 5,845,160 4.7368 3.391 3.377 3.391 3.355 3.485 1,713,841 3.4106 0.21%
2017-12-15 0 4.700 4.660 4.700 4.630 4.800 2,035,000 9,583,930 4.7095 3.384 3.355 3.384 3.334 3.456 2,826,309 3.3910 -2.08%
2017-12-14 0 4.800 4.790 4.820 4.790 4.980 2,082,400 10,200,712 4.8985 3.456 3.449 3.470 3.449 3.586 2,892,141 3.5270 -1.64%
2017-12-13 0 4.880 4.850 4.880 4.700 4.880 1,420,000 6,844,440 4.8200 3.514 3.492 3.514 3.384 3.514 1,972,167 3.4705 1.04%
2017-12-12 0 4.830 4.830 4.840 4.710 4.880 1,945,600 9,349,612 4.8055 3.478 3.478 3.485 3.391 3.514 2,702,146 3.4601 3.87%
2017-12-11 0 4.650 4.660 4.680 4.430 4.740 1,866,800 8,648,656 4.6329 3.348 3.355 3.370 3.190 3.413 2,592,705 3.3358 4.49%
2017-12-08 0 4.450 4.410 4.450 4.350 4.600 1,336,000 5,968,000 4.4671 3.204 3.175 3.204 3.132 3.312 1,855,503 3.2164 3.73%
2017-12-07 0 4.290 4.300 4.310 4.240 4.420 2,061,000 8,899,010 4.3178 3.089 3.096 3.103 3.053 3.182 2,862,420 3.1089 1.18%
2017-12-06 0 4.240 4.240 4.300 4.160 4.380 1,572,000 6,670,560 4.2434 3.053 3.053 3.096 2.995 3.154 2,183,272 3.0553 -3.20%
2017-12-05 0 4.380 4.360 4.400 4.330 4.610 1,832,000 8,253,440 4.5052 3.154 3.139 3.168 3.118 3.319 2,544,373 3.2438 -4.37%
2017-12-04 0 4.580 4.530 4.590 4.430 4.690 1,374,000 6,246,240 4.5460 3.298 3.262 3.305 3.190 3.377 1,908,280 3.2732 0.66%
2017-12-01 0 4.550 4.500 4.550 4.240 4.590 3,631,700 16,217,413 4.4655 3.276 3.240 3.276 3.053 3.305 5,043,886 3.2153 8.33%
2017-11-30 0 4.200 4.200 4.210 4.050 4.200 2,216,951 9,205,806 4.1525 3.024 3.024 3.031 2.916 3.024 3,079,012 2.9899 1.45%
2017-11-29 0 4.140 4.130 4.140 3.820 4.150 2,713,600 10,882,616 4.0104 2.981 2.974 2.981 2.750 2.988 3,768,783 2.8876 7.81%
2017-11-28 0 3.840 3.810 3.830 3.800 3.860 1,762,400 6,759,208 3.8352 2.765 2.743 2.758 2.736 2.779 2,447,709 2.7614 1.05%
2017-11-27 0 3.800 3.800 3.820 3.770 3.850 1,736,800 6,609,420 3.8055 2.736 2.736 2.750 2.714 2.772 2,412,154 2.7400 1.06%
2017-11-24 0 3.760 3.740 3.760 3.700 3.790 1,374,000 5,156,620 3.7530 2.707 2.693 2.707 2.664 2.729 1,908,280 2.7022 0.00%
2017-11-23 0 3.760 3.720 3.760 3.710 3.890 2,038,800 7,735,828 3.7943 2.707 2.678 2.707 2.671 2.801 2,831,587 2.7320 -1.05%
2017-11-22 0 3.800 3.780 3.800 3.520 3.800 2,055,200 7,572,400 3.6845 2.736 2.722 2.736 2.534 2.736 2,854,364 2.6529 5.56%
2017-11-21 0 3.600 3.590 3.600 3.500 3.620 1,538,400 5,491,776 3.5698 2.592 2.585 2.592 2.520 2.606 2,136,607 2.5703 0.00%
2017-11-20 0 3.600 3.600 3.630 3.590 3.660 1,555,600 5,628,496 3.6182 2.592 2.592 2.614 2.585 2.635 2,160,495 2.6052 -1.37%
2017-11-17 0 3.650 3.620 3.650 3.590 3.700 1,418,000 5,168,040 3.6446 2.628 2.606 2.628 2.585 2.664 1,969,389 2.6242 -1.35%
2017-11-16 0 3.700 3.690 3.700 3.600 3.760 1,474,000 5,416,600 3.6748 2.664 2.657 2.664 2.592 2.707 2,047,165 2.6459 0.82%
2017-11-15 0 3.670 3.670 3.700 3.650 3.770 1,514,000 5,655,720 3.7356 2.642 2.642 2.664 2.628 2.714 2,102,719 2.6897 -1.61%
2017-11-14 0 3.730 3.730 3.750 3.530 3.820 2,936,400 10,731,856 3.6548 2.686 2.686 2.700 2.542 2.750 4,078,219 2.6315 2.19%
2017-11-13 0 3.650 3.650 3.660 3.620 3.720 1,852,707 6,806,736 3.6739 2.628 2.628 2.635 2.606 2.678 2,573,132 2.6453 -3.69%
2017-11-10 0 3.790 3.780 3.810 3.600 3.810 1,830,000 6,774,200 3.7017 2.729 2.722 2.743 2.592 2.743 2,541,595 2.6653 2.71%
2017-11-09 0 3.690 3.690 3.700 3.560 3.750 1,618,000 5,940,020 3.6712 2.657 2.657 2.664 2.563 2.700 2,247,159 2.6433 -0.54%
2017-11-08 0 3.710 3.710 3.720 3.690 3.990 4,486,000 16,979,400 3.7850 2.671 2.671 2.678 2.657 2.873 6,230,381 2.7253 -4.63%
2017-11-07 0 3.890 3.860 3.890 3.850 4.100 3,162,000 12,333,688 3.9006 2.801 2.779 2.801 2.772 2.952 4,391,543 2.8085 -5.12%
2017-11-06 0 4.100 4.070 4.100 3.770 4.200 3,068,800 12,291,060 4.0052 2.952 2.930 2.952 2.714 3.024 4,262,102 2.8838 7.89%
2017-11-03 0 3.800 3.800 3.810 3.710 3.990 5,467,000 20,862,740 3.8161 2.736 2.736 2.743 2.671 2.873 7,592,842 2.7477 -2.56%
2017-11-02 0 3.900 3.880 3.900 3.810 4.240 12,386,000 50,711,740 4.0943 2.808 2.794 2.808 2.743 3.053 17,202,295 2.9480 2.09%
2017-11-01 0 3.820 3.810 3.840 3.520 3.870 4,247,600 15,652,752 3.6851 2.750 2.743 2.765 2.534 2.786 5,899,279 2.6533 5.23%
2017-10-31 0 3.630 3.620 3.630 3.340 3.720 3,840,400 13,611,040 3.5442 2.614 2.606 2.614 2.405 2.678 5,333,739 2.5519 8.36%
2017-10-30 0 3.350 3.350 3.360 3.260 3.390 2,424,000 8,064,840 3.3271 2.412 2.412 2.419 2.347 2.441 3,366,572 2.3956 1.52%
2017-10-27 0 3.300 3.270 3.300 3.120 3.330 3,478,194 11,304,770 3.2502 2.376 2.354 2.376 2.246 2.398 4,830,689 2.3402 3.12%
2017-10-26 0 3.200 3.200 3.220 3.160 3.230 492,000 1,576,760 3.2048 2.304 2.304 2.318 2.275 2.326 683,314 2.3075 1.27%
2017-10-25 0 3.160 3.160 3.220 3.160 3.300 1,498,500 4,806,814 3.2078 2.275 2.275 2.318 2.275 2.376 2,081,192 2.3096 -3.07%
2017-10-24 0 3.260 3.240 3.260 3.200 3.320 941,200 3,040,272 3.2302 2.347 2.333 2.347 2.304 2.390 1,307,186 2.3258 -1.21%
2017-10-23 0 3.300 3.270 3.300 3.170 3.320 1,330,800 4,348,564 3.2676 2.376 2.354 2.376 2.282 2.390 1,848,281 2.3528 3.12%
2017-10-20 0 3.200 3.170 3.200 3.090 3.220 1,452,000 4,551,760 3.1348 2.304 2.282 2.304 2.225 2.318 2,016,610 2.2571 5.26%
2017-10-19 0 3.040 3.040 3.070 3.000 3.240 2,420,000 7,522,660 3.1085 2.189 2.189 2.210 2.160 2.333 3,361,017 2.2382 -5.88%
2017-10-18 0 3.230 3.200 3.240 3.150 3.230 2,020,800 6,435,252 3.1845 2.326 2.304 2.333 2.268 2.326 2,806,588 2.2929 0.94%
2017-10-17 0 3.200 3.190 3.200 3.170 3.280 2,262,000 7,251,580 3.2058 2.304 2.297 2.304 2.282 2.362 3,141,578 2.3083 -1.54%
2017-10-16 0 3.250 3.240 3.250 3.170 3.300 1,685,400 5,462,794 3.2412 2.340 2.333 2.340 2.282 2.376 2,340,768 2.3338 2.52%
2017-10-13 0 3.170 3.160 3.170 2.900 3.290 9,362,563 29,317,271 3.1313 2.282 2.275 2.282 2.088 2.369 13,003,194 2.2546 11.23%
2017-10-12 0 2.850 2.830 2.850 2.800 2.910 1,243,600 3,567,600 2.8688 2.052 2.038 2.052 2.016 2.095 1,727,174 2.0656 1.79%
2017-10-11 0 2.800 2.760 2.800 2.650 2.980 2,919,600 8,017,972 2.7463 2.016 1.987 2.016 1.908 2.146 4,054,886 1.9774 3.32%
2017-10-10 0 2.710 2.680 2.710 2.660 2.730 404,000 1,087,180 2.6910 1.951 1.930 1.951 1.915 1.966 561,095 1.9376 0.00%
2017-10-09 0 2.710 2.680 2.710 2.680 2.720 370,000 997,840 2.6969 1.951 1.930 1.951 1.930 1.958 513,874 1.9418 0.37%
2017-10-06 0 2.700 2.690 2.710 2.640 2.730 560,000 1,510,860 2.6980 1.944 1.937 1.951 1.901 1.966 777,756 1.9426 2.66%
2017-10-04 0 2.630 2.630 2.680 2.600 2.700 411,732 1,097,337 2.6652 1.894 1.894 1.930 1.872 1.944 571,834 1.9190 -2.23%
2017-10-03 0 2.690 2.640 2.700 2.550 2.700 1,456,800 3,850,756 2.6433 1.937 1.901 1.944 1.836 1.944 2,023,276 1.9032 4.26%
2017-09-29 0 2.580 2.560 2.600 2.440 2.630 2,026,400 5,179,088 2.5558 1.858 1.843 1.872 1.757 1.894 2,814,365 1.8402 5.31%
2017-09-28 0 2.450 2.450 2.480 2.440 2.460 351,332 861,030 2.4508 1.764 1.764 1.786 1.757 1.771 487,947 1.7646 -0.41%
2017-09-27 0 2.460 2.440 2.460 2.410 2.460 1,840,000 4,494,600 2.4427 1.771 1.757 1.771 1.735 1.771 2,555,484 1.7588 1.23%
2017-09-26 0 2.430 2.430 2.440 2.410 2.450 152,000 369,540 2.4312 1.750 1.750 1.757 1.735 1.764 211,105 1.7505 -1.22%
2017-09-25 0 2.460 2.450 2.500 2.370 2.490 490,000 1,194,100 2.4369 1.771 1.764 1.800 1.706 1.793 680,536 1.7546 0.82%
2017-09-22 0 2.440 2.430 2.450 2.370 2.450 536,000 1,302,231 2.4295 1.757 1.750 1.764 1.706 1.764 744,424 1.7493 1.67%
2017-09-21 0 2.400 2.400 2.420 2.390 2.420 232,400 559,480 2.4074 1.728 1.728 1.742 1.721 1.742 322,769 1.7334 0.42%
2017-09-20 0 2.390 2.370 2.430 2.350 2.450 921,009 2,221,715 2.4123 1.721 1.706 1.750 1.692 1.764 1,279,143 1.7369 0.42%
2017-09-19 0 2.380 2.380 2.390 2.350 2.410 760,000 1,809,420 2.3808 1.714 1.714 1.721 1.692 1.735 1,055,526 1.7142 0.42%
2017-09-18 0 2.370 2.370 2.390 2.330 2.440 1,922,800 4,561,124 2.3721 1.706 1.706 1.721 1.678 1.757 2,670,481 1.7080 -1.66%
2017-09-15 0 2.410 2.410 2.420 2.390 2.460 782,000 1,888,920 2.4155 1.735 1.735 1.742 1.721 1.771 1,086,081 1.7392 -1.63%
2017-09-14 0 2.450 2.450 2.460 2.440 2.490 370,000 910,390 2.4605 1.764 1.764 1.771 1.757 1.793 513,874 1.7716 -1.61%
2017-09-13 0 2.490 2.460 2.500 2.440 2.510 693,200 1,727,300 2.4918 1.793 1.771 1.800 1.757 1.807 962,751 1.7941 2.47%
2017-09-12 0 2.430 2.410 2.440 2.410 2.470 1,112,800 2,701,164 2.4274 1.750 1.735 1.757 1.735 1.778 1,545,512 1.7477 -1.22%
2017-09-11 0 2.460 2.450 2.490 2.450 2.490 1,248,800 3,059,951 2.4503 1.771 1.764 1.793 1.764 1.793 1,734,396 1.7643 0.41%
2017-09-08 0 2.450 2.440 2.450 2.420 2.450 420,990 1,025,916 2.4369 1.764 1.757 1.764 1.742 1.764 584,692 1.7546 -1.21%
2017-09-07 0 2.480 2.470 2.480 2.450 2.500 932,800 2,306,272 2.4724 1.786 1.778 1.786 1.764 1.800 1,295,519 1.7802 -1.59%
2017-09-06 0 2.520 2.500 2.520 2.330 2.530 2,712,000 6,741,040 2.4856 1.814 1.800 1.814 1.678 1.822 3,766,561 1.7897 5.00%
2017-09-05 0 2.400 2.400 2.410 2.250 2.410 1,384,000 3,268,780 2.3618 1.728 1.728 1.735 1.620 1.735 1,922,168 1.7006 6.19%
2017-09-04 0 2.260 2.240 2.250 2.250 2.350 714,000 1,637,080 2.2928 1.627 1.613 1.620 1.620 1.692 991,639 1.6509 -5.83%
2017-09-01 0 2.400 2.400 2.410 2.300 2.410 1,444,000 3,435,700 2.3793 1.728 1.728 1.735 1.656 1.735 2,005,499 1.7131 2.13%
2017-08-31 0 2.350 2.310 2.360 2.220 2.370 1,722,000 3,931,660 2.2832 1.692 1.663 1.699 1.598 1.706 2,391,599 1.6439 4.91%
2017-08-30 0 2.240 2.230 2.240 2.220 2.290 1,196,000 2,677,160 2.2384 1.613 1.606 1.613 1.598 1.649 1,661,064 1.6117 0.90%
2017-08-29 0 2.220 2.190 2.220 2.190 2.260 918,000 2,032,760 2.2143 1.598 1.577 1.598 1.577 1.627 1,274,964 1.5944 2.78%
2017-08-28 0 2.160 2.160 2.180 2.160 2.260 670,400 1,470,888 2.1940 1.555 1.555 1.570 1.555 1.627 931,085 1.5798 -1.82%
2017-08-25 0 2.200 2.200 2.230 2.160 2.250 488,000 1,081,200 2.2156 1.584 1.584 1.606 1.555 1.620 677,759 1.5953 -1.35%
2017-08-24 0 2.230 2.200 2.230 2.180 2.350 1,224,000 2,740,680 2.2391 1.606 1.584 1.606 1.570 1.692 1,699,952 1.6122 -5.91%
2017-08-22 0 2.370 2.310 2.370 2.310 2.430 358,000 847,920 2.3685 1.706 1.663 1.706 1.663 1.750 497,208 1.7054 0.00%
2017-08-21 0 2.370 2.360 2.370 2.230 2.430 1,198,000 2,837,300 2.3684 1.706 1.699 1.706 1.606 1.750 1,663,842 1.7053 5.80%
2017-08-18 0 2.240 2.230 2.240 2.100 2.320 1,276,000 2,846,840 2.2311 1.613 1.606 1.613 1.512 1.670 1,772,172 1.6064 6.67%
2017-08-17 0 2.100 2.100 2.140 1.990 2.230 4,491,235 9,298,730 2.0704 1.512 1.512 1.541 1.433 1.606 6,237,651 1.4907 3.96%
2017-08-16 0 2.020 2.020 2.040 2.010 2.040 804,000 1,634,080 2.0324 1.454 1.454 1.469 1.447 1.469 1,116,635 1.4634 -0.49%
2017-08-15 0 2.030 2.010 2.030 2.000 2.080 208,000 418,780 2.0134 1.462 1.447 1.462 1.440 1.498 288,881 1.4497 1.50%
2017-08-14 0 2.000 2.000 2.030 2.000 2.030 312,800 626,744 2.0037 1.440 1.440 1.462 1.440 1.462 434,432 1.4427 -1.48%
2017-08-11 0 2.030 2.020 2.030 2.010 2.070 508,000 1,028,900 2.0254 1.462 1.454 1.462 1.447 1.490 705,536 1.4583 -2.87%
2017-08-10 0 2.090 2.040 2.090 2.050 2.090 130,000 270,180 2.0783 1.505 1.469 1.505 1.476 1.505 180,550 1.4964 0.97%
2017-08-09 0 2.070 2.060 2.070 2.070 2.130 120,000 249,100 2.0758 1.490 1.483 1.490 1.490 1.534 166,662 1.4946 -1.43%
2017-08-08 0 2.100 2.070 2.100 2.060 2.110 368,000 762,540 2.0721 1.512 1.490 1.512 1.483 1.519 511,097 1.4920 1.45%
2017-08-07 0 2.070 2.040 2.080 2.040 2.090 500,000 1,031,880 2.0638 1.490 1.469 1.498 1.469 1.505 694,425 1.4859 -0.48%
2017-08-04 0 2.080 2.080 2.090 2.070 2.140 1,354,000 2,849,180 2.1043 1.498 1.498 1.505 1.490 1.541 1,880,503 1.5151 -1.42%
2017-08-03 0 2.110 2.100 2.160 2.100 2.150 164,000 346,260 2.1113 1.519 1.512 1.555 1.512 1.548 227,771 1.5202 -1.40%
2017-08-02 0 2.140 2.120 2.140 2.080 2.200 742,000 1,584,000 2.1348 1.541 1.526 1.541 1.498 1.584 1,030,527 1.5371 2.39%
2017-08-01 0 2.090 2.040 2.090 2.040 2.100 484,000 997,880 2.0617 1.505 1.469 1.505 1.469 1.512 672,203 1.4845 0.48%
2017-07-31 0 2.080 2.060 2.070 2.070 2.160 795,600 1,687,964 2.1216 1.498 1.483 1.490 1.490 1.555 1,104,969 1.5276 -3.26%
2017-07-28 0 2.150 2.140 2.160 2.150 2.230 260,000 566,380 2.1784 1.548 1.541 1.555 1.548 1.606 361,101 1.5685 -0.92%
2017-07-27 0 2.170 2.130 2.180 2.120 2.180 1,124,000 2,403,000 2.1379 1.562 1.534 1.570 1.526 1.570 1,561,067 1.5393 1.88%
2017-07-26 0 2.130 2.130 2.150 2.120 2.210 816,000 1,751,080 2.1459 1.534 1.534 1.548 1.526 1.591 1,133,301 1.5451 0.00%
2017-07-25 0 2.130 2.130 2.160 2.120 2.150 298,000 638,980 2.1442 1.534 1.534 1.555 1.526 1.548 413,877 1.5439 -1.39%
2017-07-24 0 2.160 2.140 2.160 2.140 2.170 208,000 450,300 2.1649 1.555 1.541 1.555 1.541 1.562 288,881 1.5588 0.00%
2017-07-21 0 2.160 2.160 2.200 2.150 2.200 270,000 586,140 2.1709 1.555 1.555 1.584 1.548 1.584 374,989 1.5631 0.00%
2017-07-20 0 2.160 2.160 2.220 2.160 2.230 54,000 119,540 2.2137 1.555 1.555 1.598 1.555 1.606 74,998 1.5939 -3.14%
2017-07-19 0 2.230 2.180 2.230 2.100 2.240 902,000 1,950,580 2.1625 1.606 1.570 1.606 1.512 1.613 1,252,743 1.5570 3.72%
2017-07-18 0 2.150 2.150 2.160 2.120 2.220 390,800 845,076 2.1624 1.548 1.548 1.555 1.526 1.598 542,763 1.5570 -2.27%
2017-07-17 0 2.200 2.190 2.210 2.170 2.210 241,535 530,304 2.1956 1.584 1.577 1.591 1.562 1.591 335,456 1.5808 1.38%
2017-07-14 0 2.170 2.170 2.210 2.170 2.230 350,000 769,940 2.1998 1.562 1.562 1.591 1.562 1.606 486,097 1.5839 -3.12%
2017-07-13 0 2.240 2.240 2.250 2.230 2.250 90,000 202,220 2.2469 1.613 1.613 1.620 1.606 1.620 124,996 1.6178 -0.88%
2017-07-12 0 2.260 2.260 2.310 2.180 2.310 582,835 1,315,331 2.2568 1.627 1.627 1.663 1.570 1.663 809,470 1.6249 -0.44%
2017-07-11 0 2.270 2.250 2.270 2.250 2.270 92,000 208,100 2.2620 1.634 1.620 1.634 1.620 1.634 127,774 1.6287 -0.44%
2017-07-10 0 2.280 2.280 2.360 2.250 2.370 390,000 883,780 2.2661 1.642 1.642 1.699 1.620 1.706 541,651 1.6316 0.00%
2017-07-07 0 2.280 2.280 2.320 2.280 2.280 8,000 18,240 2.2800 1.642 1.642 1.670 1.642 1.642 11,111 1.6416 0.00%
2017-07-06 0 2.280 2.280 2.300 2.230 2.310 310,000 711,440 2.2950 1.642 1.642 1.656 1.606 1.663 430,543 1.6524 -0.70%
2017-07-05 0 2.420 2.400 2.420 2.390 2.440 348,000 838,960 2.4108 1.653 1.640 1.653 1.633 1.667 509,422 1.6469 -0.82%
2017-07-04 0 2.440 2.440 2.470 2.430 2.470 202,000 496,240 2.4566 1.667 1.667 1.687 1.660 1.687 295,699 1.6782 -1.21%
2017-07-03 0 2.470 2.470 2.490 2.360 2.500 401,278 969,230 2.4154 1.687 1.687 1.701 1.612 1.708 587,414 1.6500 4.22%
2017-06-30 0 2.370 2.350 2.440 2.360 2.440 236,000 569,300 2.4123 1.619 1.605 1.667 1.612 1.667 345,470 1.6479 -3.27%
2017-06-29 0 2.450 2.390 2.450 2.380 2.450 131,200 318,708 2.4292 1.674 1.633 1.674 1.626 1.674 192,058 1.6594 2.94%
2017-06-28 0 2.380 2.380 2.430 2.360 2.440 246,000 586,480 2.3841 1.626 1.626 1.660 1.612 1.667 360,109 1.6286 -0.83%
2017-06-27 0 2.400 2.400 2.450 2.390 2.440 284,000 683,900 2.4081 1.640 1.640 1.674 1.633 1.667 415,736 1.6450 -0.41%
2017-06-26 0 2.410 2.410 2.460 2.410 2.470 115,200 278,896 2.4210 1.646 1.646 1.680 1.646 1.687 168,636 1.6538 -0.41%
2017-06-23 0 2.420 2.420 2.460 2.390 2.480 94,626 229,231 2.4225 1.653 1.653 1.680 1.633 1.694 138,519 1.6549 0.00%
2017-06-22 0 2.420 2.420 2.460 2.420 2.460 108,000 263,800 2.4426 1.653 1.653 1.680 1.653 1.680 158,097 1.6686 0.00%
2017-06-21 0 2.420 2.410 2.470 2.410 2.450 246,000 599,980 2.4389 1.653 1.646 1.687 1.646 1.674 360,109 1.6661 -0.41%
2017-06-20 0 2.430 2.430 2.450 2.390 2.450 216,000 523,680 2.4244 1.660 1.660 1.674 1.633 1.674 316,193 1.6562 1.67%
2017-06-19 0 2.390 2.400 2.430 2.380 2.430 64,000 154,100 2.4078 1.633 1.640 1.660 1.626 1.660 93,687 1.6448 -0.83%
2017-06-16 0 2.410 2.370 2.430 2.370 2.430 101,416 242,913 2.3952 1.646 1.619 1.660 1.619 1.660 148,459 1.6362 0.00%
2017-06-15 0 2.410 2.390 2.470 2.370 2.470 52,000 126,160 2.4262 1.646 1.633 1.687 1.619 1.687 76,121 1.6574 -0.82%
2017-06-14 0 2.430 2.430 2.470 2.430 2.470 184,000 449,460 2.4427 1.660 1.660 1.687 1.660 1.687 269,350 1.6687 0.00%
2017-06-13 0 2.430 2.430 2.470 2.410 2.480 534,000 1,304,300 2.4425 1.660 1.660 1.687 1.646 1.694 781,700 1.6685 -1.22%
2017-06-12 0 2.460 2.460 2.480 2.350 2.480 22,626,000 45,993,420 2.0328 1.680 1.680 1.694 1.605 1.694 33,121,239 1.3886 5.13%
2017-06-09 0 2.340 2.360 2.370 2.240 2.360 728,000 1,666,420 2.2890 1.599 1.612 1.619 1.530 1.612 1,065,688 1.5637 4.00%
2017-06-08 0 2.250 2.250 2.260 2.250 2.300 658,000 1,491,320 2.2664 1.537 1.537 1.544 1.537 1.571 963,218 1.5483 -0.44%
2017-06-07 0 2.260 2.260 2.280 2.260 2.330 926,400 2,115,856 2.2840 1.544 1.544 1.558 1.544 1.592 1,356,118 1.5602 -3.00%
2017-06-06 0 2.330 2.330 2.380 2.320 2.360 88,000 204,900 2.3284 1.592 1.592 1.626 1.585 1.612 128,819 1.5906 -1.27%
2017-06-05 0 2.360 2.320 2.360 2.300 2.360 206,000 478,600 2.3233 1.612 1.585 1.612 1.571 1.612 301,555 1.5871 0.43%
2017-06-02 0 2.350 2.350 2.380 2.340 2.420 203,220 483,466 2.3790 1.605 1.605 1.626 1.599 1.653 297,485 1.6252 -1.26%
2017-06-01 0 2.380 2.360 2.410 2.350 2.440 185,540 442,651 2.3857 1.626 1.612 1.646 1.605 1.667 271,604 1.6298 -1.24%
2017-05-31 0 2.410 2.390 2.440 2.390 2.490 562,014 1,354,613 2.4103 1.646 1.633 1.667 1.633 1.701 822,708 1.6465 -1.63%
2017-05-29 0 2.450 2.450 2.470 - - 0 0 - 1.674 1.674 1.687 - - 0 - 0.00%
2017-05-26 0 2.450 2.420 2.450 2.420 2.470 112,000 273,320 2.4404 1.674 1.653 1.674 1.653 1.687 163,952 1.6671 0.00%
2017-05-25 0 2.450 2.450 2.470 2.410 2.510 1,330,000 3,234,280 2.4318 1.674 1.674 1.687 1.646 1.715 1,946,930 1.6612 1.24%
2017-05-24 0 2.420 2.420 2.450 2.420 2.530 242,000 597,320 2.4683 1.653 1.653 1.674 1.653 1.728 354,254 1.6861 -3.20%
2017-05-23 0 2.500 2.480 2.510 2.480 2.550 246,000 620,960 2.5242 1.708 1.694 1.715 1.694 1.742 360,109 1.7244 -0.40%
2017-05-22 0 2.510 2.500 2.550 2.480 2.640 428,000 1,082,420 2.5290 1.715 1.708 1.742 1.694 1.803 626,531 1.7276 -1.18%
2017-05-19 0 2.540 2.530 2.560 2.520 2.570 265,200 676,408 2.5506 1.735 1.728 1.749 1.721 1.756 388,215 1.7424 -0.39%
2017-05-18 0 2.550 2.540 2.600 2.510 2.690 314,031 813,200 2.5896 1.742 1.735 1.776 1.715 1.838 459,697 1.7690 -1.92%
2017-05-17 0 2.600 2.580 2.680 2.540 2.680 52,000 133,660 2.5704 1.776 1.762 1.831 1.735 1.831 76,121 1.7559 1.17%
2017-05-16 0 2.570 2.560 2.620 2.540 2.670 112,000 288,300 2.5741 1.756 1.749 1.790 1.735 1.824 163,952 1.7584 -0.77%
2017-05-15 0 2.590 2.550 2.600 2.520 2.630 166,000 429,820 2.5893 1.769 1.742 1.776 1.721 1.797 243,000 1.7688 -1.15%
2017-05-12 0 2.620 2.580 2.680 - - 0 0 - 1.790 1.762 1.831 - - 0 - 0.00%
2017-05-11 0 2.620 2.620 2.650 2.610 2.680 94,000 247,760 2.6357 1.790 1.790 1.810 1.783 1.831 137,603 1.8005 -2.24%
2017-05-10 0 2.680 2.630 2.680 2.590 2.680 124,000 324,740 2.6189 1.831 1.797 1.831 1.769 1.831 181,518 1.7890 2.68%
2017-05-09 0 2.610 2.610 2.660 2.600 2.720 204,000 537,360 2.6341 1.783 1.783 1.817 1.776 1.858 298,627 1.7994 -1.88%
2017-05-08 0 2.660 2.600 2.660 2.590 2.670 170,000 445,640 2.6214 1.817 1.776 1.817 1.769 1.824 248,856 1.7908 -1.48%
2017-05-05 0 2.700 2.620 2.720 2.620 2.720 175,000 470,280 2.6873 1.844 1.790 1.858 1.790 1.858 256,175 1.8358 0.37%
2017-05-04 0 2.690 2.680 2.690 2.670 2.690 344,680 922,602 2.6767 1.838 1.831 1.838 1.824 1.838 504,562 1.8285 -0.37%
2017-05-02 0 2.700 2.670 2.700 - - 0 0 - 1.844 1.824 1.844 - - 0 - -0.37%
2017-04-28 0 2.710 2.670 2.710 2.650 2.710 88,000 235,780 2.6793 1.851 1.824 1.851 1.810 1.851 128,819 1.8303 1.12%
2017-04-27 0 2.680 2.650 2.680 - - 0 0 - 1.831 1.810 1.831 - - 0 - 0.00%
2017-04-26 0 2.680 2.650 2.680 2.610 2.680 28,000 74,280 2.6529 1.831 1.810 1.831 1.783 1.831 40,988 1.8122 1.52%
2017-04-25 0 2.640 2.620 2.680 - - 0 0 - 1.803 1.790 1.831 - - 0 - 0.00%
2017-04-24 0 2.640 2.620 2.690 - - 0 0 - 1.803 1.790 1.838 - - 0 - 0.00%
2017-04-21 0 2.640 2.610 2.670 2.600 2.680 138,000 366,340 2.6546 1.803 1.783 1.824 1.776 1.831 202,012 1.8135 -1.86%
2017-04-20 0 2.690 2.660 2.700 2.650 2.700 64,000 172,260 2.6916 1.838 1.817 1.844 1.810 1.844 93,687 1.8387 -0.37%
2017-04-19 0 2.700 2.690 2.710 2.640 2.700 36,000 96,540 2.6817 1.844 1.838 1.851 1.803 1.844 52,699 1.8319 2.27%
2017-04-18 0 2.640 2.640 2.690 2.640 2.750 44,000 119,520 2.7164 1.803 1.803 1.838 1.803 1.879 64,410 1.8556 -1.86%
2017-04-13 0 2.690 2.640 2.690 2.650 2.710 56,000 150,080 2.6800 1.838 1.803 1.838 1.810 1.851 81,976 1.8308 1.89%
2017-04-12 0 2.640 2.640 2.670 2.610 2.650 188,000 495,560 2.6360 1.803 1.803 1.824 1.783 1.810 275,205 1.8007 -0.38%
2017-04-11 0 2.650 2.640 2.680 2.600 2.710 332,000 879,080 2.6478 1.810 1.803 1.831 1.776 1.851 486,001 1.8088 -0.75%
2017-04-10 0 2.670 2.670 2.690 2.660 2.700 136,000 364,380 2.6793 1.824 1.824 1.838 1.817 1.844 199,085 1.8303 -1.48%
2017-04-07 0 2.710 2.650 2.710 2.650 2.740 46,000 123,320 2.6809 1.851 1.810 1.851 1.810 1.872 67,337 1.8314 0.37%
2017-04-06 0 2.700 2.700 2.730 2.680 2.730 242,000 654,820 2.7059 1.844 1.844 1.865 1.831 1.865 354,254 1.8485 -1.10%
2017-04-05 0 2.730 2.700 2.740 2.690 2.750 140,000 379,640 2.7117 1.865 1.844 1.872 1.838 1.879 204,940 1.8524 0.00%
2017-04-03 0 2.730 2.710 2.730 2.730 2.730 10,000 27,300 2.7300 1.865 1.851 1.865 1.865 1.865 14,639 1.8649 0.37%
2017-03-31 0 2.720 2.660 2.730 2.650 2.730 282,400 757,708 2.6831 1.858 1.817 1.865 1.810 1.865 413,393 1.8329 1.49%
2017-03-30 0 2.680 2.660 2.700 2.660 2.700 47,200 126,860 2.6877 1.831 1.817 1.844 1.817 1.844 69,094 1.8360 -0.74%
2017-03-29 0 2.700 2.700 2.720 2.690 2.730 94,000 254,800 2.7106 1.844 1.844 1.858 1.838 1.865 137,603 1.8517 -1.46%
2017-03-28 0 2.740 2.720 2.740 2.720 2.760 60,000 164,020 2.7337 1.872 1.858 1.872 1.858 1.885 87,831 1.8674 0.37%
2017-03-27 0 2.730 2.720 2.750 2.720 2.760 320,000 879,080 2.7471 1.865 1.858 1.879 1.858 1.885 468,434 1.8766 -0.73%
2017-03-24 0 2.750 2.730 2.750 2.700 2.760 84,000 228,260 2.7174 1.879 1.865 1.879 1.844 1.885 122,964 1.8563 1.48%
2017-03-23 0 2.710 2.700 2.720 2.710 2.770 269,200 737,076 2.7380 1.851 1.844 1.858 1.851 1.892 394,070 1.8704 0.37%
2017-03-22 0 2.700 2.680 2.740 2.680 2.780 611,200 1,668,860 2.7305 1.844 1.831 1.872 1.831 1.899 894,710 1.8653 1.89%
2017-03-21 0 2.650 2.600 2.650 2.630 2.680 370,000 983,320 2.6576 1.810 1.776 1.810 1.797 1.831 541,627 1.8155 1.15%
2017-03-20 0 2.620 2.620 2.640 2.610 2.660 1,136,000 2,996,780 2.6380 1.790 1.790 1.803 1.783 1.817 1,662,942 1.8021 -2.60%
2017-03-17 0 2.690 2.670 2.740 2.670 2.770 26,000 70,820 2.7238 1.838 1.824 1.872 1.824 1.892 38,060 1.8607 -2.18%
2017-03-16 0 2.750 2.670 2.770 2.670 2.780 296,000 816,160 2.7573 1.879 1.824 1.892 1.824 1.899 433,302 1.8836 1.85%
2017-03-15 0 2.700 2.630 2.730 2.600 2.740 284,000 762,140 2.6836 1.844 1.797 1.865 1.776 1.872 415,736 1.8332 3.05%
2017-03-14 0 2.620 2.560 2.620 2.600 2.630 152,000 396,200 2.6066 1.790 1.749 1.790 1.776 1.797 222,506 1.7806 -0.38%
2017-03-13 0 2.630 2.620 2.630 2.610 2.680 42,000 110,340 2.6271 1.797 1.790 1.797 1.783 1.831 61,482 1.7947 -1.50%
2017-03-10 0 2.670 2.670 2.690 2.630 2.710 84,000 225,900 2.6893 1.824 1.824 1.838 1.797 1.851 122,964 1.8371 -0.74%
2017-03-09 0 2.690 2.620 2.690 2.630 2.690 124,000 330,440 2.6648 1.838 1.790 1.838 1.797 1.838 181,518 1.8204 0.00%
2017-03-08 0 2.690 2.650 2.710 2.670 2.710 58,000 156,600 2.7000 1.838 1.810 1.851 1.824 1.851 84,904 1.8444 0.00%
2017-03-07 0 2.690 2.650 2.690 2.640 2.720 406,000 1,085,800 2.6744 1.838 1.810 1.838 1.803 1.858 594,326 1.8269 -0.74%
2017-03-06 0 2.710 2.730 2.740 2.640 2.740 381,600 1,028,324 2.6948 1.851 1.865 1.872 1.803 1.872 558,608 1.8409 1.12%
2017-03-03 0 2.680 2.650 2.680 2.530 2.690 426,000 1,129,460 2.6513 1.831 1.810 1.831 1.728 1.838 623,603 1.8112 3.88%
2017-03-02 0 2.580 2.580 2.620 2.580 2.660 80,000 208,060 2.6008 1.762 1.762 1.790 1.762 1.817 117,109 1.7766 -3.01%
2017-03-01 0 2.660 2.600 2.670 2.510 2.670 300,000 787,560 2.6252 1.817 1.776 1.824 1.715 1.824 439,157 1.7933 5.98%
2017-02-28 0 2.510 2.510 2.530 2.510 2.580 174,400 441,844 2.5335 1.715 1.715 1.728 1.715 1.762 255,297 1.7307 -2.71%
2017-02-27 0 2.580 2.570 2.620 2.530 2.620 324,000 841,520 2.5973 1.762 1.756 1.790 1.728 1.790 474,290 1.7743 0.78%
2017-02-24 0 2.560 2.500 2.560 2.510 2.560 210,000 533,360 2.5398 1.749 1.708 1.749 1.715 1.749 307,410 1.7350 1.99%
2017-02-23 0 2.510 2.500 2.510 2.510 2.550 240,000 604,260 2.5178 1.715 1.708 1.715 1.715 1.742 351,326 1.7199 -1.57%
2017-02-22 0 2.550 2.530 2.550 2.530 2.590 384,000 981,020 2.5547 1.742 1.728 1.742 1.728 1.769 562,121 1.7452 -1.54%
2017-02-21 0 2.590 2.570 2.590 2.580 2.620 47,966 124,093 2.5871 1.769 1.756 1.769 1.762 1.790 70,215 1.7673 -0.38%
2017-02-20 0 2.600 2.590 2.600 2.580 2.600 64,000 165,980 2.5934 1.776 1.769 1.776 1.762 1.776 93,687 1.7716 -0.38%
2017-02-17 0 2.610 2.590 2.610 2.580 2.640 200,000 520,000 2.6000 1.783 1.769 1.783 1.762 1.803 292,771 1.7761 -1.14%
2017-02-16 0 2.640 2.640 2.650 2.590 2.660 208,000 546,220 2.6261 1.803 1.803 1.810 1.769 1.817 304,482 1.7939 0.00%
2017-02-15 0 2.640 2.590 2.660 2.600 2.720 364,800 964,552 2.6441 1.803 1.769 1.817 1.776 1.858 534,015 1.8062 -0.75%
2017-02-14 0 2.660 2.600 2.660 2.600 2.680 344,000 906,040 2.6338 1.817 1.776 1.817 1.776 1.831 503,567 1.7992 2.70%
2017-02-13 0 2.590 2.590 2.650 2.590 2.680 132,000 344,880 2.6127 1.769 1.769 1.810 1.769 1.831 193,229 1.7848 -1.15%
2017-02-10 0 2.620 2.620 2.690 2.620 2.750 300,000 803,460 2.6782 1.790 1.790 1.838 1.790 1.879 439,157 1.8295 -1.13%
2017-02-09 0 2.650 2.640 2.700 2.600 2.700 148,000 393,680 2.6600 1.810 1.803 1.844 1.776 1.844 216,651 1.8171 -0.75%
2017-02-08 0 2.670 2.660 2.710 2.650 2.720 130,000 347,820 2.6755 1.824 1.817 1.851 1.810 1.858 190,301 1.8277 -1.11%
2017-02-07 0 2.700 2.700 2.740 2.700 2.750 86,400 235,356 2.7240 1.844 1.844 1.872 1.844 1.879 126,477 1.8609 -1.82%
2017-02-06 0 2.750 2.700 2.750 2.790 2.790 2,000 5,580 2.7900 1.879 1.844 1.879 1.906 1.906 2,928 1.9059 -0.36%
2017-02-03 0 2.760 2.750 2.780 2.750 2.820 130,000 361,080 2.7775 1.885 1.879 1.899 1.879 1.926 190,301 1.8974 -1.08%
2017-02-02 0 2.790 2.750 2.790 2.600 2.810 244,000 669,120 2.7423 1.906 1.879 1.906 1.776 1.920 357,181 1.8733 1.45%
2017-02-01 0 2.750 2.700 2.750 2.540 2.760 319,200 856,060 2.6819 1.879 1.844 1.879 1.735 1.885 467,263 1.8321 0.73%
2017-01-27 0 2.730 2.680 2.740 2.710 2.730 33,076 90,017 2.7215 1.865 1.831 1.872 1.851 1.865 48,419 1.8591 -0.73%
2017-01-26 0 2.750 2.730 2.750 2.700 2.760 219,200 599,540 2.7351 1.879 1.865 1.879 1.844 1.885 320,878 1.8684 1.10%
2017-01-25 0 2.720 2.690 2.730 2.550 2.740 480,000 1,266,920 2.6394 1.858 1.838 1.865 1.742 1.872 702,652 1.8031 6.25%
2017-01-24 0 2.560 2.510 2.570 2.490 2.590 1,318,000 3,329,880 2.5265 1.749 1.715 1.756 1.701 1.769 1,929,364 1.7259 0.39%
2017-01-23 0 2.550 2.550 2.580 2.540 2.740 950,400 2,505,208 2.6360 1.742 1.742 1.762 1.735 1.872 1,391,250 1.8007 -7.27%
2017-01-20 0 2.750 2.730 2.760 2.730 2.950 865,286 2,459,844 2.8428 1.879 1.865 1.885 1.865 2.015 1,266,655 1.9420 -6.46%
2017-01-19 0 2.940 2.930 2.940 2.920 2.950 346,000 1,015,060 2.9337 2.008 2.002 2.008 1.995 2.015 506,495 2.0041 0.34%
2017-01-18 0 2.930 2.920 2.930 2.900 2.940 564,900 1,650,252 2.9213 2.002 1.995 2.002 1.981 2.008 826,933 1.9956 1.03%
2017-01-17 0 2.900 2.890 2.900 2.850 2.920 302,000 872,020 2.8875 1.981 1.974 1.981 1.947 1.995 442,085 1.9725 0.35%
2017-01-16 0 2.890 2.860 2.900 2.870 2.900 598,000 1,722,540 2.8805 1.974 1.954 1.981 1.961 1.981 875,387 1.9677 0.35%
2017-01-13 0 2.880 2.870 2.880 2.860 2.890 402,000 1,155,080 2.8733 1.967 1.961 1.967 1.954 1.974 588,471 1.9629 0.70%
2017-01-12 0 2.860 2.860 2.880 2.860 2.880 338,000 969,280 2.8677 1.954 1.954 1.967 1.954 1.967 494,784 1.9590 -0.69%
2017-01-11 0 2.880 2.860 2.880 2.860 2.880 368,000 1,055,320 2.8677 1.967 1.954 1.967 1.954 1.967 538,700 1.9590 0.70%
2017-01-10 0 2.860 2.850 2.880 2.830 2.900 620,000 1,775,140 2.8631 1.954 1.947 1.967 1.933 1.981 907,592 1.9559 -1.04%
2017-01-09 0 2.890 2.870 2.890 2.860 2.890 688,000 1,978,720 2.8760 1.974 1.961 1.974 1.954 1.974 1,007,134 1.9647 1.40%
2017-01-06 0 2.850 2.830 2.850 2.820 2.850 569,438 1,611,226 2.8295 1.947 1.933 1.947 1.926 1.947 833,576 1.9329 1.06%
2017-01-05 0 2.820 2.800 2.820 2.750 2.890 1,313,600 3,696,164 2.8138 1.926 1.913 1.926 1.879 1.974 1,922,923 1.9222 2.17%
2017-01-04 0 2.760 2.750 2.760 2.710 2.760 906,000 2,486,360 2.7443 1.885 1.879 1.885 1.851 1.885 1,326,255 1.8747 1.85%
2017-01-03 0 2.710 2.700 2.730 2.700 2.730 382,000 1,038,220 2.7179 1.851 1.844 1.865 1.844 1.865 559,194 1.8566 -0.37%
2016-12-30 0 2.720 2.700 2.710 2.700 2.730 381,572 1,034,100 2.7101 1.858 1.844 1.851 1.844 1.865 558,567 1.8513 0.74%
2016-12-29 0 2.700 2.700 2.720 2.700 2.750 518,000 1,402,060 2.7067 1.844 1.844 1.858 1.844 1.879 758,278 1.8490 0.00%
2016-12-28 0 2.700 2.700 2.710 2.660 2.700 832,000 2,245,800 2.6993 1.844 1.844 1.851 1.817 1.844 1,217,929 1.8439 0.00%
2016-12-23 0 2.700 2.680 2.700 2.630 2.700 254,000 680,820 2.6804 1.844 1.831 1.844 1.797 1.844 371,820 1.8310 0.00%
2016-12-22 0 2.700 2.680 2.710 2.680 2.700 530,000 1,423,640 2.6861 1.844 1.831 1.851 1.831 1.844 775,844 1.8350 0.00%
2016-12-21 0 2.700 2.680 2.700 2.680 2.700 772,000 2,070,140 2.6815 1.844 1.831 1.844 1.831 1.844 1,130,098 1.8318 0.75%
2016-12-20 0 2.680 2.650 2.690 2.620 2.710 1,455,350 3,895,391 2.6766 1.831 1.810 1.838 1.790 1.851 2,130,425 1.8285 0.37%
2016-12-19 0 2.670 2.670 2.690 2.660 2.700 678,000 1,815,900 2.6783 1.824 1.824 1.838 1.817 1.844 992,495 1.8296 0.38%
2016-12-16 0 2.660 2.650 2.700 2.650 2.720 1,440,000 3,859,440 2.6802 1.817 1.810 1.844 1.810 1.858 2,107,955 1.8309 -0.75%
2016-12-15 0 2.680 2.680 2.690 2.660 2.710 956,000 2,568,360 2.6866 1.831 1.831 1.838 1.817 1.851 1,399,448 1.8353 0.37%
2016-12-14 0 2.670 2.650 2.680 2.630 2.700 1,367,536 3,662,290 2.6780 1.824 1.810 1.831 1.797 1.844 2,001,878 1.8294 1.52%
2016-12-13 0 2.630 2.630 2.650 2.550 2.650 1,154,000 3,035,440 2.6304 1.797 1.797 1.810 1.742 1.810 1,689,291 1.7969 0.00%
2016-12-12 0 2.630 2.610 2.630 2.560 2.630 516,000 1,343,680 2.6040 1.797 1.783 1.797 1.749 1.797 755,350 1.7789 2.33%
2016-12-09 0 2.570 2.550 2.580 2.490 2.600 1,786,000 4,579,540 2.5641 1.756 1.742 1.762 1.701 1.776 2,614,449 1.7516 1.58%
2016-12-08 0 2.530 2.530 2.540 2.450 2.600 2,011,800 5,009,992 2.4903 1.728 1.728 1.735 1.674 1.776 2,944,988 1.7012 -0.78%
2016-12-07 0 2.550 2.530 2.600 2.550 2.740 2,260,000 5,999,790 2.6548 1.742 1.728 1.776 1.742 1.872 3,308,318 1.8135 -3.41%
2016-12-06 0 2.640 2.630 2.670 2.610 2.670 360,658 952,750 2.6417 1.803 1.797 1.824 1.783 1.824 527,952 1.8046 0.76%
2016-12-05 0 2.620 2.600 2.620 2.560 2.630 337,200 875,058 2.5951 1.790 1.776 1.790 1.749 1.797 493,613 1.7728 0.38%
2016-12-02 0 2.610 2.570 2.620 2.580 2.620 151,200 392,340 2.5948 1.783 1.756 1.790 1.762 1.790 221,335 1.7726 0.00%
2016-12-01 0 2.610 2.540 2.610 2.540 2.620 517,000 1,336,350 2.5848 1.783 1.735 1.783 1.735 1.790 756,814 1.7658 1.56%
2016-11-30 0 2.570 2.560 2.570 2.560 2.740 2,487,200 6,582,716 2.6466 1.756 1.749 1.756 1.749 1.872 3,640,906 1.8080 0.00%
2016-11-29 0 2.570 2.560 2.580 2.490 2.610 972,000 2,482,820 2.5543 1.756 1.749 1.762 1.701 1.783 1,422,869 1.7449 1.58%
2016-11-28 0 2.530 2.490 2.540 2.480 2.540 64,000 161,320 2.5206 1.728 1.701 1.735 1.694 1.735 93,687 1.7219 1.61%
2016-11-25 0 2.490 2.510 2.520 2.480 2.540 132,000 330,800 2.5061 1.701 1.715 1.721 1.694 1.735 193,229 1.7120 0.00%
2016-11-24 0 2.490 2.490 2.530 2.470 2.530 116,400 290,956 2.4996 1.701 1.701 1.728 1.687 1.728 170,393 1.7076 0.00%
2016-11-23 0 2.490 2.490 2.550 2.480 2.540 292,000 738,220 2.5282 1.701 1.701 1.742 1.694 1.735 427,446 1.7270 -0.40%
2016-11-22 0 2.500 2.480 2.500 2.450 2.520 126,000 315,800 2.5063 1.708 1.694 1.708 1.674 1.721 184,446 1.7122 0.81%
2016-11-21 0 2.480 2.480 2.560 2.450 2.560 491,600 1,218,860 2.4794 1.694 1.694 1.749 1.674 1.749 719,632 1.6937 -1.20%
2016-11-18 0 2.510 2.490 2.520 2.400 2.530 296,072 735,726 2.4850 1.715 1.701 1.721 1.640 1.728 433,407 1.6975 1.62%
2016-11-17 0 2.470 2.470 2.500 2.470 2.470 24,000 59,320 2.4717 1.687 1.687 1.708 1.687 1.687 35,133 1.6885 0.41%
2016-11-16 0 2.460 2.450 2.510 2.440 2.530 342,000 847,280 2.4774 1.680 1.674 1.715 1.667 1.728 500,639 1.6924 -1.99%
2016-11-15 0 2.510 2.430 2.540 2.430 2.540 32,000 80,780 2.5244 1.715 1.660 1.735 1.660 1.735 46,843 1.7245 -1.18%
2016-11-14 0 2.540 2.470 2.540 2.470 2.540 64,000 160,660 2.5103 1.735 1.687 1.735 1.687 1.735 93,687 1.7149 -0.78%
2016-11-11 0 2.560 2.530 2.560 2.410 2.580 1,323,000 3,308,770 2.5010 1.749 1.728 1.749 1.646 1.762 1,936,683 1.7085 6.22%
2016-11-10 0 2.410 2.380 2.410 2.380 2.430 84,000 202,380 2.4093 1.646 1.626 1.646 1.626 1.660 122,964 1.6458 0.00%
2016-11-09 0 2.410 2.390 2.420 2.350 2.410 338,400 807,952 2.3876 1.646 1.633 1.653 1.605 1.646 495,369 1.6310 -0.41%
2016-11-08 0 2.420 2.420 2.440 2.380 2.450 222,000 534,560 2.4079 1.653 1.653 1.667 1.626 1.674 324,976 1.6449 1.68%
2016-11-07 0 2.380 2.330 2.390 2.330 2.390 90,000 212,180 2.3576 1.626 1.592 1.633 1.592 1.633 131,747 1.6105 2.15%
2016-11-04 0 2.330 2.300 2.340 2.280 2.330 154,000 355,800 2.3104 1.592 1.571 1.599 1.558 1.592 225,434 1.5783 -0.43%
2016-11-03 0 2.340 2.300 2.350 2.290 2.350 130,000 302,220 2.3248 1.599 1.571 1.605 1.564 1.605 190,301 1.5881 1.74%
2016-11-02 0 2.300 2.300 2.320 2.280 2.350 52,000 120,460 2.3165 1.571 1.571 1.585 1.558 1.605 76,121 1.5825 -0.43%
2016-11-01 0 2.310 2.310 2.350 2.260 2.340 54,000 124,840 2.3119 1.578 1.578 1.605 1.544 1.599 79,048 1.5793 1.76%
2016-10-31 0 2.270 2.200 2.270 2.360 2.370 6,000 14,180 2.3633 1.551 1.503 1.551 1.612 1.619 8,783 1.6145 -3.81%
2016-10-28 0 2.360 2.330 2.360 2.330 2.380 78,000 183,160 2.3482 1.612 1.592 1.612 1.592 1.626 114,181 1.6041 1.29%
2016-10-27 0 2.330 2.310 2.350 2.290 2.380 554,000 1,288,220 2.3253 1.592 1.578 1.605 1.564 1.626 810,977 1.5885 -2.51%
2016-10-26 0 2.390 2.360 2.390 2.360 2.400 94,000 222,920 2.3715 1.633 1.612 1.633 1.612 1.640 137,603 1.6200 -0.42%
2016-10-25 0 2.400 2.390 2.400 2.370 2.440 490,000 1,175,140 2.3982 1.640 1.633 1.640 1.619 1.667 717,290 1.6383 -0.83%
2016-10-24 0 2.420 2.400 2.430 2.400 2.430 242,000 583,160 2.4098 1.653 1.640 1.660 1.640 1.660 354,254 1.6462 0.41%
2016-10-20 0 2.410 2.390 2.410 2.380 2.430 358,000 860,120 2.4026 1.646 1.633 1.646 1.626 1.660 524,061 1.6413 0.00%
2016-10-19 0 2.410 2.380 2.410 2.400 2.450 518,000 1,247,200 2.4077 1.646 1.626 1.646 1.640 1.674 758,278 1.6448 0.00%
2016-10-18 0 2.410 2.380 2.410 2.370 2.460 210,000 501,580 2.3885 1.646 1.626 1.646 1.619 1.680 307,410 1.6316 0.42%
2016-10-17 0 2.400 2.390 2.410 2.380 2.420 186,000 445,900 2.3973 1.640 1.633 1.646 1.626 1.653 272,277 1.6377 0.42%
2016-10-14 0 2.390 2.370 2.390 2.380 2.420 278,000 668,020 2.4029 1.633 1.619 1.633 1.626 1.653 406,952 1.6415 1.70%
2016-10-13 0 2.350 2.350 2.380 2.350 2.470 1,410,300 3,358,893 2.3817 1.605 1.605 1.626 1.605 1.687 2,064,478 1.6270 -4.47%
2016-10-12 0 2.460 2.430 2.460 2.410 2.460 284,000 693,320 2.4413 1.680 1.660 1.680 1.646 1.680 415,736 1.6677 0.82%
2016-10-11 0 2.440 2.430 2.450 2.410 2.470 550,000 1,336,180 2.4294 1.667 1.660 1.674 1.646 1.687 805,122 1.6596 -0.41%
2016-10-07 0 2.450 2.440 2.460 2.410 2.470 856,000 2,091,240 2.4430 1.674 1.667 1.680 1.646 1.687 1,253,062 1.6689 0.00%
2016-10-06 0 2.450 2.430 2.450 2.430 2.450 164,000 400,320 2.4410 1.674 1.660 1.674 1.660 1.674 240,073 1.6675 0.00%
2016-10-05 0 2.450 2.420 2.450 2.380 2.460 624,000 1,514,980 2.4279 1.674 1.653 1.674 1.626 1.680 913,447 1.6585 2.51%
2016-10-04 0 2.390 2.370 2.390 2.330 2.390 336,400 799,428 2.3764 1.633 1.619 1.633 1.592 1.633 492,442 1.6234 3.46%
2016-10-03 0 2.310 2.310 2.360 2.290 2.380 270,000 629,240 2.3305 1.578 1.578 1.612 1.564 1.626 395,242 1.5920 2.21%
2016-09-30 0 2.260 2.260 2.290 2.240 2.290 324,400 733,064 2.2598 1.544 1.544 1.564 1.530 1.564 474,875 1.5437 0.00%
2016-09-29 0 2.260 2.250 2.260 2.260 2.290 250,000 565,720 2.2629 1.544 1.537 1.544 1.544 1.564 365,964 1.5458 1.80%
2016-09-28 0 2.220 2.210 2.230 2.210 2.240 1,594,000 3,554,330 2.2298 1.517 1.510 1.523 1.510 1.530 2,333,389 1.5232 -1.77%
2016-09-27 0 2.260 2.260 2.270 2.240 2.280 446,919 1,011,795 2.2639 1.544 1.544 1.551 1.530 1.558 654,226 1.5466 -0.88%
2016-09-26 0 2.280 2.280 2.300 2.260 2.320 406,000 933,520 2.2993 1.558 1.558 1.571 1.544 1.585 594,326 1.5707 -0.87%
2016-09-23 0 2.300 2.290 2.300 2.270 2.320 279,600 642,124 2.2966 1.571 1.564 1.571 1.551 1.585 409,295 1.5689 0.44%
2016-09-22 0 2.290 2.290 2.310 2.270 2.380 1,023,142 2,365,860 2.3123 1.564 1.564 1.578 1.551 1.626 1,497,734 1.5796 -0.87%
2016-09-21 0 2.310 2.310 2.330 2.250 2.370 2,270,000 5,273,860 2.3233 1.578 1.578 1.592 1.537 1.619 3,322,956 1.5871 -2.12%
2016-09-20 0 2.360 2.350 2.360 2.350 2.380 506,000 1,194,440 2.3606 1.612 1.605 1.612 1.605 1.626 740,712 1.6126 -0.84%
2016-09-19 0 2.380 2.380 2.420 2.330 2.430 2,230,000 5,346,000 2.3973 1.626 1.626 1.653 1.592 1.660 3,264,402 1.6377 -2.06%
2016-09-15 0 2.430 2.340 2.470 2.240 2.480 1,110,000 2,630,500 2.3698 1.660 1.599 1.687 1.530 1.694 1,624,882 1.6189 7.52%
2016-09-14 0 2.260 2.240 2.260 2.240 2.260 252,000 566,360 2.2475 1.544 1.530 1.544 1.530 1.544 368,892 1.5353 -0.44%
2016-09-13 0 2.270 2.230 2.270 2.220 2.340 484,000 1,088,920 2.2498 1.551 1.523 1.551 1.517 1.599 708,507 1.5369 0.00%
2016-09-12 0 2.270 2.260 2.270 2.210 2.300 1,125,600 2,560,216 2.2745 1.551 1.544 1.551 1.510 1.571 1,647,718 1.5538 -2.58%
2016-09-09 0 2.330 2.330 2.340 2.290 2.390 1,129,641 2,664,999 2.3592 1.592 1.592 1.599 1.564 1.633 1,653,633 1.6116 -1.69%
2016-09-08 0 2.370 2.280 2.390 2.250 2.380 804,000 1,864,980 2.3196 1.619 1.558 1.633 1.537 1.626 1,176,941 1.5846 2.60%
2016-09-07 0 2.310 2.260 2.310 2.240 2.350 1,580,000 3,641,040 2.3045 1.578 1.544 1.578 1.530 1.605 2,312,895 1.5742 2.67%
2016-09-06 0 2.250 2.240 2.290 2.210 2.300 1,086,000 2,456,740 2.2622 1.537 1.530 1.564 1.510 1.571 1,589,749 1.5454 0.90%
2016-09-05 0 2.230 2.210 2.230 2.200 2.250 319,200 707,228 2.2156 1.523 1.510 1.523 1.503 1.537 467,263 1.5136 1.83%
2016-09-02 0 2.190 2.190 2.200 2.150 2.250 970,000 2,126,920 2.1927 1.496 1.496 1.503 1.469 1.537 1,419,942 1.4979 -1.79%
2016-09-01 0 2.230 2.200 2.210 2.090 2.250 1,092,800 2,354,892 2.1549 1.523 1.503 1.510 1.428 1.537 1,599,703 1.4721 5.69%
2016-08-31 0 2.110 2.090 2.110 2.050 2.110 427,400 892,098 2.0873 1.441 1.428 1.441 1.400 1.441 625,653 1.4259 1.93%
2016-08-30 0 2.070 2.070 2.100 2.050 2.080 452,000 936,600 2.0721 1.414 1.414 1.435 1.400 1.421 661,664 1.4155 0.00%
2016-08-29 0 2.070 2.050 2.080 2.030 2.140 927,600 1,913,016 2.0623 1.414 1.400 1.421 1.387 1.462 1,357,874 1.4088 -1.90%
2016-08-26 0 2.110 2.100 2.120 1.960 2.130 1,716,000 3,503,560 2.0417 1.441 1.435 1.448 1.339 1.455 2,511,979 1.3947 8.21%
2016-08-25 0 1.950 1.950 1.980 1.950 2.000 256,000 504,800 1.9719 1.332 1.332 1.353 1.332 1.366 374,748 1.3470 -1.52%
2016-08-24 0 1.980 1.980 2.000 1.850 2.030 1,674,528 3,306,602 1.9746 1.353 1.353 1.366 1.264 1.387 2,451,270 1.3489 7.03%
2016-08-23 0 1.850 1.850 1.860 1.830 1.860 120,000 221,120 1.8427 1.264 1.264 1.271 1.250 1.271 175,663 1.2588 -0.54%
2016-08-22 0 1.860 1.850 1.870 1.830 1.890 362,000 669,640 1.8498 1.271 1.264 1.277 1.250 1.291 529,916 1.2637 0.54%
2016-08-19 0 1.850 1.850 1.860 1.780 1.860 833,000 1,529,710 1.8364 1.264 1.264 1.271 1.216 1.271 1,219,393 1.2545 0.00%
2016-08-18 0 1.850 1.850 1.870 1.840 1.880 138,000 256,380 1.8578 1.264 1.264 1.277 1.257 1.284 202,012 1.2691 -1.60%
2016-08-17 0 1.880 1.850 1.880 1.830 1.880 414,400 767,566 1.8522 1.284 1.264 1.284 1.250 1.284 606,623 1.2653 2.17%
2016-08-16 0 1.840 1.840 1.850 1.830 1.870 466,528 860,367 1.8442 1.257 1.257 1.264 1.250 1.277 682,930 1.2598 -2.13%
2016-08-15 0 1.880 1.860 1.880 1.840 1.880 284,000 528,640 1.8614 1.284 1.271 1.284 1.257 1.284 415,736 1.2716 1.62%
2016-08-12 0 1.850 1.850 1.870 1.840 1.870 1,039,157 1,928,634 1.8560 1.264 1.264 1.277 1.257 1.277 1,521,178 1.2679 -0.54%
2016-08-11 0 1.860 1.860 1.890 1.850 1.920 330,000 621,260 1.8826 1.271 1.271 1.291 1.264 1.312 483,073 1.2861 -4.12%
2016-08-10 0 1.940 1.920 1.940 1.910 1.950 1,076,000 2,087,100 1.9397 1.325 1.312 1.325 1.305 1.332 1,575,111 1.3250 1.04%
2016-08-09 0 1.920 1.920 1.930 1.870 1.940 758,000 1,456,930 1.9221 1.312 1.312 1.318 1.277 1.325 1,109,604 1.3130 -0.52%
2016-08-08 0 1.930 1.930 1.950 1.930 1.950 230,400 447,004 1.9401 1.318 1.318 1.332 1.318 1.332 337,273 1.3253 0.00%
2016-08-05 0 1.930 1.910 1.950 1.890 1.960 392,000 752,820 1.9205 1.318 1.305 1.332 1.291 1.339 573,832 1.3119 2.12%
2016-08-04 0 1.890 1.880 1.900 1.860 1.890 338,000 633,520 1.8743 1.291 1.284 1.298 1.271 1.291 494,784 1.2804 -0.53%
2016-08-03 0 1.900 1.870 1.900 1.840 1.900 568,843 1,064,744 1.8718 1.298 1.277 1.298 1.257 1.298 832,705 1.2787 3.26%
2016-08-01 0 1.840 1.840 1.880 1.830 1.900 544,000 1,007,980 1.8529 1.257 1.257 1.284 1.250 1.298 796,338 1.2658 -0.54%
2016-07-29 0 1.850 1.840 1.880 1.840 1.890 784,500 1,460,645 1.8619 1.264 1.257 1.284 1.257 1.291 1,148,396 1.2719 -1.07%
2016-07-28 0 1.870 1.870 1.880 1.810 1.900 702,000 1,313,560 1.8712 1.277 1.277 1.284 1.236 1.298 1,027,628 1.2782 1.63%
2016-07-27 0 1.840 1.830 1.850 1.810 1.900 798,000 1,480,640 1.8554 1.257 1.250 1.264 1.236 1.298 1,168,158 1.2675 0.55%
2016-07-26 0 1.830 1.830 1.850 1.830 1.910 844,000 1,575,800 1.8671 1.250 1.250 1.264 1.250 1.305 1,235,496 1.2754 -2.66%
2016-07-25 0 1.880 1.880 1.890 1.860 2.050 1,426,000 2,751,520 1.9295 1.284 1.284 1.291 1.271 1.400 2,087,461 1.3181 -8.29%
2016-07-22 0 2.050 2.050 2.080 2.030 2.080 1,720,000 3,539,400 2.0578 1.400 1.400 1.421 1.387 1.421 2,517,835 1.4057 -0.49%
2016-07-21 0 2.060 2.060 2.100 2.050 2.090 926,089 1,908,953 2.0613 1.407 1.407 1.435 1.400 1.428 1,355,662 1.4081 0.00%
2016-07-20 0 2.060 2.060 2.090 2.050 2.130 1,620,000 3,362,200 2.0754 1.407 1.407 1.428 1.400 1.455 2,371,449 1.4178 -3.74%
2016-07-19 0 2.140 2.120 2.170 2.070 2.170 660,000 1,404,000 2.1273 1.462 1.448 1.482 1.414 1.482 966,146 1.4532 0.47%
2016-07-18 0 2.130 2.120 2.150 2.120 2.180 960,000 2,051,740 2.1372 1.455 1.448 1.469 1.448 1.489 1,405,303 1.4600 -1.84%
2016-07-15 0 2.170 2.170 2.200 2.160 2.210 1,190,400 2,592,692 2.1780 1.482 1.482 1.503 1.476 1.510 1,742,576 1.4879 0.00%
2016-07-14 0 2.170 2.160 2.190 2.160 2.190 866,000 1,879,000 2.1697 1.482 1.476 1.496 1.476 1.496 1,267,701 1.4822 -0.46%
2016-07-13 0 2.180 2.180 2.190 2.180 2.210 1,926,692 4,222,908 2.1918 1.489 1.489 1.496 1.489 1.510 2,820,402 1.4973 0.00%
2016-07-12 0 2.180 2.180 2.200 2.170 2.220 786,800 1,719,068 2.1849 1.489 1.489 1.503 1.482 1.517 1,151,763 1.4926 -1.36%
2016-07-11 0 2.210 2.210 2.250 2.180 2.220 373,200 824,584 2.2095 1.510 1.510 1.537 1.489 1.517 546,312 1.5094 -0.45%
2016-07-08 0 2.220 2.220 2.230 2.190 2.220 152,000 335,700 2.2086 1.517 1.517 1.523 1.496 1.517 222,506 1.5087 0.45%
2016-07-07 0 2.210 2.210 2.240 2.210 2.300 622,000 1,394,520 2.2420 1.510 1.510 1.530 1.510 1.571 910,519 1.5316 -0.45%
2016-07-06 0 2.220 2.210 2.220 2.130 2.220 376,000 824,500 2.1928 1.517 1.510 1.517 1.455 1.517 550,410 1.4980 2.30%
2016-07-05 0 2.170 2.180 2.220 2.160 2.230 312,000 687,080 2.2022 1.482 1.489 1.517 1.476 1.523 456,724 1.5044 -0.91%
2016-07-04 0 2.190 2.190 2.210 2.170 2.250 796,000 1,753,060 2.2023 1.496 1.496 1.510 1.482 1.537 1,165,231 1.5045 -0.45%
2016-06-30 0 2.200 2.200 2.210 2.070 2.200 466,000 1,004,720 2.1561 1.503 1.503 1.510 1.414 1.503 682,158 1.4729 4.76%
2016-06-29 0 2.100 2.100 2.130 2.100 2.150 1,043,400 2,218,970 2.1267 1.435 1.435 1.455 1.435 1.469 1,527,389 1.4528 -1.41%
2016-06-28 0 2.130 2.120 2.140 2.080 2.140 208,000 441,560 2.1229 1.455 1.448 1.462 1.421 1.462 304,482 1.4502 -0.47%
2016-06-27 0 2.140 2.110 2.150 2.040 2.140 172,000 362,760 2.1091 1.462 1.441 1.469 1.394 1.462 251,783 1.4408 3.38%
2016-06-24 0 2.070 2.070 2.100 2.010 2.160 1,824,400 3,799,032 2.0823 1.414 1.414 1.435 1.373 1.476 2,670,662 1.4225 -5.91%
2016-06-23 0 2.200 2.170 2.200 2.160 2.220 152,000 332,020 2.1843 1.503 1.482 1.503 1.476 1.517 222,506 1.4922 0.92%
2016-06-22 0 2.180 2.170 2.190 2.150 2.190 140,000 304,380 2.1741 1.489 1.482 1.496 1.469 1.496 204,940 1.4852 0.46%
2016-06-21 0 2.170 2.170 2.190 2.150 2.210 214,000 467,340 2.1838 1.482 1.482 1.496 1.469 1.510 313,265 1.4918 1.40%
2016-06-20 0 2.140 2.140 2.160 2.110 2.170 862,000 1,837,540 2.1317 1.462 1.462 1.476 1.441 1.482 1,261,845 1.4562 0.47%
2016-06-17 0 2.130 2.120 2.150 2.100 2.160 1,319,028 2,804,387 2.1261 1.455 1.448 1.469 1.435 1.476 1,930,869 1.4524 -0.93%
2016-06-16 0 2.150 2.150 2.170 2.140 2.180 612,000 1,319,140 2.1555 1.469 1.469 1.482 1.462 1.489 895,881 1.4725 0.47%
2016-06-15 0 2.140 2.140 2.150 2.120 2.160 474,000 1,022,220 2.1566 1.462 1.462 1.469 1.448 1.476 693,868 1.4732 -0.47%
2016-06-14 0 2.150 2.130 2.160 2.100 2.160 254,000 543,580 2.1401 1.469 1.455 1.476 1.435 1.476 371,820 1.4619 2.38%
2016-06-13 0 2.100 2.100 2.110 2.090 2.180 1,988,000 4,243,560 2.1346 1.435 1.435 1.441 1.428 1.489 2,910,149 1.4582 -6.67%
2016-06-10 0 2.250 2.230 2.260 2.220 2.320 244,000 551,140 2.2588 1.537 1.523 1.544 1.517 1.585 357,181 1.5430 -1.32%
2016-06-08 0 2.280 2.280 2.300 2.250 2.390 874,000 2,027,420 2.3197 1.558 1.558 1.571 1.537 1.633 1,279,411 1.5847 1.33%
2016-06-07 0 2.250 2.250 2.270 2.150 2.270 836,000 1,864,940 2.2308 1.537 1.537 1.551 1.469 1.551 1,223,785 1.5239 3.69%
2016-06-06 0 2.170 2.170 2.190 2.090 2.190 574,000 1,233,660 2.1492 1.482 1.482 1.496 1.428 1.496 840,254 1.4682 0.65%
2016-06-03 0 2.280 2.280 2.300 2.260 2.340 817,868 1,872,426 2.2894 1.473 1.473 1.486 1.460 1.512 1,266,100 1.4789 -1.72%
2016-06-02 0 2.320 2.300 2.320 2.250 2.330 708,000 1,618,260 2.2857 1.499 1.486 1.499 1.453 1.505 1,096,019 1.4765 0.87%
2016-06-01 0 2.300 2.290 2.320 2.280 2.400 1,764,000 4,110,740 2.3304 1.486 1.479 1.499 1.473 1.550 2,730,760 1.5053 -4.96%
2016-05-31 0 2.420 2.420 2.480 2.160 2.450 2,920,000 6,711,520 2.2985 1.563 1.563 1.602 1.395 1.583 4,520,305 1.4847 12.04%
2016-05-30 0 2.160 2.140 2.160 2.120 2.160 914,000 1,949,880 2.1333 1.395 1.382 1.395 1.369 1.395 1,414,917 1.3781 2.37%
2016-05-27 0 2.110 2.110 2.130 2.090 2.180 1,310,000 2,774,140 2.1177 1.363 1.363 1.376 1.350 1.408 2,027,945 1.3680 -1.86%
2016-05-26 0 2.150 2.130 2.150 2.110 2.150 426,000 906,980 2.1291 1.389 1.376 1.389 1.363 1.389 659,469 1.3753 -0.46%
2016-05-25 0 2.160 2.130 2.160 2.100 2.160 938,000 2,008,760 2.1415 1.395 1.376 1.395 1.357 1.395 1,452,071 1.3834 2.37%
2016-05-24 0 2.110 2.080 2.110 2.020 2.140 980,000 2,038,510 2.0801 1.363 1.344 1.363 1.305 1.382 1,517,089 1.3437 4.46%
2016-05-23 0 2.020 2.020 2.050 1.950 2.050 612,000 1,219,440 1.9925 1.305 1.305 1.324 1.260 1.324 947,406 1.2871 3.06%
2016-05-20 0 1.960 1.960 1.990 1.930 1.990 1,066,000 2,082,740 1.9538 1.266 1.266 1.285 1.247 1.285 1,650,221 1.2621 1.55%
2016-05-19 0 1.930 1.930 1.940 1.910 2.010 1,066,000 2,094,100 1.9644 1.247 1.247 1.253 1.234 1.298 1,650,221 1.2690 1.05%
2016-05-18 0 1.910 1.910 1.930 1.900 1.930 574,000 1,098,160 1.9132 1.234 1.234 1.247 1.227 1.247 888,580 1.2359 0.00%
2016-05-17 0 1.910 1.900 1.930 1.900 1.950 686,000 1,316,360 1.9189 1.234 1.227 1.247 1.227 1.260 1,061,962 1.2396 0.53%
2016-05-16 0 1.900 1.900 1.920 1.860 1.930 1,076,000 2,048,080 1.9034 1.227 1.227 1.240 1.202 1.247 1,665,701 1.2296 1.60%
2016-05-13 0 1.870 1.860 1.880 1.850 1.890 1,188,000 2,215,000 1.8645 1.208 1.202 1.214 1.195 1.221 1,839,083 1.2044 1.08%
2016-05-12 0 1.850 1.840 1.860 1.840 1.870 1,598,000 2,959,720 1.8521 1.195 1.189 1.202 1.189 1.208 2,473,783 1.1964 -1.07%
2016-05-11 0 1.870 1.870 1.880 1.850 1.890 968,740 1,807,056 1.8654 1.208 1.208 1.214 1.195 1.221 1,499,658 1.2050 0.54%
2016-05-10 0 1.860 1.850 1.870 1.850 1.890 442,000 822,260 1.8603 1.202 1.195 1.208 1.195 1.221 684,238 1.2017 -0.53%
2016-05-09 0 1.870 1.860 1.880 1.850 1.900 1,056,196 1,980,720 1.8753 1.208 1.202 1.214 1.195 1.227 1,635,044 1.2114 0.54%
2016-05-06 0 1.860 1.860 1.870 1.850 1.960 910,000 1,716,020 1.8857 1.202 1.202 1.208 1.195 1.266 1,408,725 1.2181 -3.63%
2016-05-05 0 1.930 1.930 1.940 1.800 1.940 2,168,000 4,076,220 1.8802 1.247 1.247 1.253 1.163 1.253 3,356,172 1.2145 3.21%
2016-05-04 0 1.870 1.850 1.870 1.770 1.870 2,022,000 3,707,420 1.8335 1.208 1.195 1.208 1.143 1.208 3,130,156 1.1844 4.47%
2016-05-03 0 1.790 1.790 1.800 1.770 1.820 654,000 1,175,480 1.7974 1.156 1.156 1.163 1.143 1.176 1,012,424 1.1611 0.56%
2016-04-29 0 1.780 1.760 1.780 1.770 1.780 86,000 152,260 1.7705 1.150 1.137 1.150 1.143 1.150 133,132 1.1437 -1.66%
2016-04-28 0 1.810 1.790 1.810 1.770 1.820 488,000 881,160 1.8057 1.169 1.156 1.169 1.143 1.176 755,448 1.1664 0.00%
2016-04-27 0 1.810 1.790 1.810 1.760 1.810 522,000 933,760 1.7888 1.169 1.156 1.169 1.137 1.169 808,082 1.1555 2.26%
2016-04-26 0 1.770 1.770 1.780 1.760 1.810 251,000 445,480 1.7748 1.143 1.143 1.150 1.137 1.169 388,560 1.1465 -1.67%
2016-04-25 0 1.800 1.770 1.800 1.760 1.800 816,000 1,448,920 1.7756 1.163 1.143 1.163 1.137 1.163 1,263,208 1.1470 0.56%
2016-04-22 0 1.790 1.790 1.810 1.760 1.800 432,000 768,560 1.7791 1.156 1.156 1.169 1.137 1.163 668,757 1.1492 0.56%
2016-04-21 0 1.780 1.780 1.790 1.730 1.780 204,000 361,740 1.7732 1.150 1.150 1.156 1.118 1.150 315,802 1.1455 0.00%
2016-04-20 0 1.780 1.770 1.780 1.720 1.780 812,663 1,418,107 1.7450 1.150 1.143 1.150 1.111 1.150 1,258,043 1.1272 1.71%
2016-04-19 0 1.750 1.740 1.750 1.700 1.780 684,462 1,188,945 1.7371 1.130 1.124 1.130 1.098 1.150 1,059,581 1.1221 -1.13%
2016-04-18 0 1.770 1.750 1.770 1.740 1.780 414,000 729,160 1.7613 1.143 1.130 1.143 1.124 1.150 640,893 1.1377 -1.12%
2016-04-15 0 1.790 1.780 1.790 1.780 1.840 540,000 971,100 1.7983 1.156 1.150 1.156 1.150 1.189 835,947 1.1617 -1.65%
2016-04-14 0 1.820 1.810 1.830 1.810 1.860 448,000 820,560 1.8316 1.176 1.169 1.182 1.169 1.202 693,526 1.1832 0.00%
2016-04-13 0 1.820 1.790 1.820 1.740 1.830 1,612,000 2,888,460 1.7918 1.176 1.156 1.176 1.124 1.182 2,495,456 1.1575 4.00%
2016-04-12 0 1.750 1.750 1.760 1.730 1.780 438,000 771,960 1.7625 1.130 1.130 1.137 1.118 1.150 678,046 1.1385 0.57%
2016-04-11 0 1.740 1.720 1.750 1.720 1.760 722,000 1,253,580 1.7363 1.124 1.111 1.130 1.111 1.137 1,117,692 1.1216 -0.57%
2016-04-08 0 1.750 1.740 1.750 1.730 1.760 386,000 673,600 1.7451 1.130 1.124 1.130 1.118 1.137 597,547 1.1273 0.57%
2016-04-07 0 1.740 1.730 1.740 1.740 1.780 1,066,000 1,866,750 1.7512 1.124 1.118 1.124 1.124 1.150 1,650,221 1.1312 -1.69%
2016-04-06 0 1.770 1.770 1.780 1.740 1.800 756,000 1,336,460 1.7678 1.143 1.143 1.150 1.124 1.163 1,170,326 1.1420 1.72%
2016-04-05 0 1.740 1.730 1.740 1.710 1.750 602,000 1,041,640 1.7303 1.124 1.118 1.124 1.105 1.130 931,926 1.1177 0.00%
2016-04-01 0 1.740 1.730 1.750 1.740 1.820 464,000 815,220 1.7569 1.124 1.118 1.130 1.124 1.176 718,295 1.1349 -2.79%
2016-03-31 0 1.790 1.780 1.790 1.740 1.800 1,210,000 2,150,220 1.7770 1.156 1.150 1.156 1.124 1.163 1,873,140 1.1479 4.07%
2016-03-30 0 1.720 1.720 1.730 1.710 1.760 1,134,280 1,953,096 1.7219 1.111 1.111 1.118 1.105 1.137 1,755,922 1.1123 1.78%
2016-03-29 0 1.690 1.680 1.700 1.660 1.720 788,000 1,329,760 1.6875 1.092 1.085 1.098 1.072 1.111 1,219,863 1.0901 3.05%
2016-03-24 0 1.640 1.630 1.640 1.630 1.750 2,618,743 4,340,761 1.6576 1.059 1.053 1.059 1.053 1.130 4,053,944 1.0708 -5.20%
2016-03-23 0 1.730 1.730 1.750 1.720 1.850 1,442,000 2,555,600 1.7723 1.118 1.118 1.130 1.111 1.195 2,232,288 1.1448 -2.81%
2016-03-22 0 1.780 1.750 1.780 1.750 1.910 3,438,000 6,164,900 1.7932 1.150 1.130 1.150 1.130 1.234 5,322,195 1.1583 -6.81%
2016-03-21 0 1.910 1.880 1.910 1.890 1.920 594,500 1,129,455 1.8998 1.234 1.214 1.234 1.221 1.240 920,315 1.2272 1.60%
2016-03-18 0 1.880 1.870 1.880 1.870 1.910 755,000 1,423,100 1.8849 1.214 1.208 1.214 1.208 1.234 1,168,777 1.2176 -1.05%
2016-03-17 0 1.900 1.890 1.900 1.890 1.920 1,592,000 3,025,680 1.9006 1.227 1.221 1.227 1.221 1.240 2,464,495 1.2277 0.00%
2016-03-16 0 1.900 1.880 1.910 1.860 1.910 1,802,400 3,403,564 1.8884 1.227 1.214 1.234 1.202 1.234 2,790,205 1.2198 1.60%
2016-03-15 0 1.870 1.860 1.870 1.860 1.900 1,210,000 2,276,820 1.8817 1.208 1.202 1.208 1.202 1.227 1,873,140 1.2155 -1.06%
2016-03-14 0 1.890 1.880 1.910 1.840 1.900 2,948,000 5,527,820 1.8751 1.221 1.214 1.234 1.189 1.227 4,563,650 1.2113 2.72%
2016-03-11 0 1.840 1.840 1.860 1.800 1.860 1,098,000 2,019,100 1.8389 1.189 1.189 1.202 1.163 1.202 1,699,758 1.1879 1.66%
2016-03-10 0 1.810 1.810 1.830 1.800 1.940 2,898,000 5,384,400 1.8580 1.169 1.169 1.182 1.163 1.253 4,486,248 1.2002 -1.09%
2016-03-09 0 1.830 1.830 1.850 1.800 1.870 1,952,000 3,578,500 1.8332 1.182 1.182 1.195 1.163 1.208 3,021,793 1.1842 1.10%
2016-03-08 0 1.810 1.810 1.820 1.750 1.850 5,714,000 10,234,180 1.7911 1.169 1.169 1.176 1.130 1.195 8,845,556 1.1570 3.43%
2016-03-07 0 1.750 1.730 1.750 1.670 1.770 3,176,000 5,472,580 1.7231 1.130 1.118 1.130 1.079 1.143 4,916,606 1.1131 5.42%
2016-03-04 0 1.660 1.640 1.660 1.620 1.670 2,798,000 4,589,200 1.6402 1.072 1.059 1.072 1.046 1.079 4,331,443 1.0595 1.84%
2016-03-03 0 1.630 1.620 1.640 1.620 1.650 1,350,000 2,209,720 1.6368 1.053 1.046 1.059 1.046 1.066 2,089,867 1.0573 -1.21%
2016-03-02 0 1.650 1.640 1.650 1.610 1.650 1,864,000 3,050,890 1.6367 1.066 1.059 1.066 1.040 1.066 2,885,564 1.0573 3.12%
2016-03-01 0 1.600 1.590 1.600 1.550 1.600 1,278,000 2,038,364 1.5950 1.034 1.027 1.034 1.001 1.034 1,978,407 1.0303 1.91%
2016-02-29 0 1.570 1.560 1.590 1.530 1.590 1,154,000 1,818,040 1.5754 1.014 1.008 1.027 0.988 1.027 1,786,449 1.0177 0.64%
2016-02-26 0 1.560 1.550 1.560 1.540 1.590 1,010,000 1,574,680 1.5591 1.008 1.001 1.008 0.995 1.027 1,563,530 1.0071 1.30%
2016-02-25 0 1.540 1.540 1.580 1.540 1.620 1,746,000 2,756,340 1.5787 0.995 0.995 1.021 0.995 1.046 2,702,895 1.0198 -4.94%
2016-02-24 0 1.620 1.620 1.630 1.610 1.660 1,190,000 1,932,082 1.6236 1.046 1.046 1.053 1.040 1.072 1,842,179 1.0488 -1.82%
2016-02-23 0 1.650 1.630 1.650 1.600 1.660 2,686,400 4,422,644 1.6463 1.066 1.053 1.066 1.034 1.072 4,158,680 1.0635 2.48%
2016-02-22 0 1.610 1.610 1.620 1.600 1.640 2,484,000 4,026,300 1.6209 1.040 1.040 1.046 1.034 1.059 3,845,355 1.0471 -0.62%
2016-02-19 0 1.620 1.610 1.640 1.570 1.670 3,666,000 5,947,106 1.6222 1.046 1.040 1.059 1.014 1.079 5,675,150 1.0479 -3.57%
2016-02-18 0 1.680 1.680 1.690 1.620 1.710 1,954,000 3,290,180 1.6838 1.085 1.085 1.092 1.046 1.105 3,024,889 1.0877 5.00%
2016-02-17 0 1.600 1.610 1.620 1.560 1.640 4,568,000 7,390,082 1.6178 1.034 1.040 1.046 1.008 1.059 7,071,491 1.0451 -0.62%
2016-02-16 0 1.610 1.610 1.630 1.540 1.680 5,217,600 8,457,834 1.6210 1.040 1.040 1.053 0.995 1.085 8,077,104 1.0471 4.55%
2016-02-15 0 1.540 1.530 1.540 1.320 1.580 2,478,000 3,663,820 1.4785 0.995 0.988 0.995 0.853 1.021 3,836,067 0.9551 16.67%
2016-02-12 0 1.320 1.310 1.320 1.320 1.420 928,000 1,272,180 1.3709 0.853 0.846 0.853 0.853 0.917 1,436,590 0.8856 -7.04%
2016-02-11 0 1.420 1.420 1.440 1.390 1.450 844,000 1,206,620 1.4296 0.917 0.917 0.930 0.898 0.937 1,306,554 0.9235 -2.07%
2016-02-05 0 1.450 1.450 1.470 1.420 1.470 646,000 937,480 1.4512 0.937 0.937 0.950 0.917 0.950 1,000,040 0.9374 0.69%
2016-02-04 0 1.440 1.440 1.450 1.420 1.460 1,072,001 1,546,181 1.4423 0.930 0.930 0.937 0.917 0.943 1,659,511 0.9317 0.70%
2016-02-03 0 1.430 1.420 1.440 1.370 1.450 1,808,000 2,572,350 1.4228 0.924 0.917 0.930 0.885 0.937 2,798,874 0.9191 -0.69%
2016-02-02 0 1.440 1.440 1.450 1.410 1.470 2,724,000 3,940,790 1.4467 0.930 0.930 0.937 0.911 0.950 4,216,887 0.9345 1.41%
2016-02-01 0 1.420 1.410 1.420 1.380 1.460 1,946,000 2,761,392 1.4190 0.917 0.911 0.917 0.891 0.943 3,012,505 0.9166 1.43%
2016-01-29 0 1.400 1.390 1.400 1.370 1.420 2,582,000 3,620,000 1.4020 0.904 0.898 0.904 0.885 0.917 3,997,064 0.9057 0.72%
2016-01-28 0 1.390 1.390 1.400 1.370 1.420 816,000 1,137,160 1.3936 0.898 0.898 0.904 0.885 0.917 1,263,208 0.9002 0.72%
2016-01-27 0 1.380 1.370 1.380 1.370 1.420 338,000 466,900 1.3814 0.891 0.885 0.891 0.885 0.917 523,241 0.8923 -0.72%
2016-01-26 0 1.390 1.380 1.390 1.390 1.480 626,000 891,910 1.4248 0.898 0.891 0.898 0.898 0.956 969,079 0.9204 -4.14%
2016-01-25 0 1.450 1.450 1.460 1.450 1.500 902,000 1,325,760 1.4698 0.937 0.937 0.943 0.937 0.969 1,396,341 0.9495 -0.68%
2016-01-22 0 1.460 1.460 1.470 1.430 1.480 916,000 1,334,960 1.4574 0.943 0.943 0.950 0.924 0.956 1,418,013 0.9414 2.10%
2016-01-21 0 1.430 1.400 1.430 1.400 1.520 552,400 795,572 1.4402 0.924 0.904 0.924 0.904 0.982 855,143 0.9303 -4.67%
2016-01-20 0 1.500 1.500 1.510 1.490 1.570 536,000 815,140 1.5208 0.969 0.969 0.975 0.963 1.014 829,755 0.9824 -5.06%
2016-01-19 0 1.580 1.560 1.590 1.510 1.610 992,120 1,565,455 1.5779 1.021 1.008 1.027 0.975 1.040 1,535,851 1.0193 -1.25%
2016-01-18 0 1.600 1.600 1.610 1.570 1.650 524,000 847,800 1.6179 1.034 1.034 1.040 1.014 1.066 811,178 1.0451 0.00%
2016-01-15 0 1.600 1.590 1.610 1.580 1.700 1,532,000 2,526,940 1.6494 1.034 1.027 1.040 1.021 1.098 2,371,612 1.0655 -5.33%
2016-01-14 0 1.690 1.690 1.700 1.680 1.720 1,373,158 2,336,219 1.7013 1.092 1.092 1.098 1.085 1.111 2,125,717 1.0990 -3.98%
2016-01-13 0 1.760 1.740 1.760 1.690 1.820 922,400 1,636,188 1.7738 1.137 1.124 1.137 1.092 1.176 1,427,921 1.1459 -0.56%
2016-01-12 0 1.770 1.750 1.770 1.750 1.820 178,000 317,200 1.7820 1.143 1.130 1.143 1.130 1.176 275,553 1.1511 -1.67%
2016-01-11 0 1.800 1.800 1.810 1.750 1.840 880,000 1,582,960 1.7988 1.163 1.163 1.169 1.130 1.189 1,362,284 1.1620 -2.17%
2016-01-08 0 1.840 1.830 1.840 1.810 1.870 862,000 1,590,960 1.8457 1.189 1.182 1.189 1.169 1.208 1,334,419 1.1922 0.55%
2016-01-07 0 1.830 1.830 1.840 1.820 1.970 1,436,000 2,661,920 1.8537 1.182 1.182 1.189 1.176 1.273 2,222,999 1.1974 -6.63%
2016-01-06 0 1.960 1.950 1.970 1.940 1.990 288,000 563,680 1.9572 1.266 1.260 1.273 1.253 1.285 445,838 1.2643 1.03%
2016-01-05 0 1.940 1.940 1.950 1.920 1.980 590,676 1,152,357 1.9509 1.253 1.253 1.260 1.240 1.279 914,396 1.2602 -1.02%
2016-01-04 0 1.960 1.960 1.990 1.950 2.070 1,184,000 2,361,360 1.9944 1.266 1.266 1.285 1.260 1.337 1,832,891 1.2883 -6.67%
2015-12-31 0 2.100 2.080 2.100 2.060 2.110 214,000 445,920 2.0837 1.357 1.344 1.357 1.331 1.363 331,283 1.3460 0.00%
2015-12-30 0 2.100 2.070 2.100 2.060 2.100 206,000 427,800 2.0767 1.357 1.337 1.357 1.331 1.357 318,898 1.3415 0.48%
2015-12-29 0 2.090 2.080 2.090 2.020 2.100 574,000 1,185,120 2.0647 1.350 1.344 1.350 1.305 1.357 888,580 1.3337 5.03%
2015-12-28 0 1.990 1.990 2.000 1.980 2.160 1,176,000 2,407,380 2.0471 1.285 1.285 1.292 1.279 1.395 1,820,506 1.3224 -6.57%
2015-12-24 0 2.130 2.130 2.160 2.130 2.170 54,000 116,260 2.1530 1.376 1.376 1.395 1.376 1.402 83,595 1.3908 -0.93%
2015-12-23 0 2.150 2.120 2.160 2.090 2.200 1,372,000 2,927,840 2.1340 1.389 1.369 1.395 1.350 1.421 2,123,924 1.3785 0.94%
2015-12-22 0 2.130 2.110 2.140 2.100 2.140 286,000 606,380 2.1202 1.376 1.363 1.382 1.357 1.382 442,742 1.3696 0.00%
2015-12-21 0 2.130 2.110 2.130 2.060 2.130 202,000 425,280 2.1053 1.376 1.363 1.376 1.331 1.376 312,706 1.3600 0.00%
2015-12-18 0 2.130 2.100 2.150 2.080 2.150 170,000 361,330 2.1255 1.376 1.357 1.389 1.344 1.389 263,168 1.3730 0.00%
2015-12-17 0 2.130 2.120 2.160 2.080 2.190 422,000 904,680 2.1438 1.376 1.369 1.395 1.344 1.415 653,277 1.3848 1.91%
2015-12-16 0 2.090 2.070 2.100 2.070 2.110 578,000 1,210,260 2.0939 1.350 1.337 1.357 1.337 1.363 894,773 1.3526 1.95%
2015-12-15 0 2.050 2.050 2.060 2.020 2.100 490,000 1,007,780 2.0567 1.324 1.324 1.331 1.305 1.357 758,544 1.3286 0.99%
2015-12-14 0 2.030 2.010 2.030 2.000 2.150 1,046,000 2,156,260 2.0614 1.311 1.298 1.311 1.292 1.389 1,619,260 1.3316 -5.58%
2015-12-11 0 2.150 2.120 2.180 2.130 2.250 475,658 1,046,787 2.2007 1.389 1.369 1.408 1.376 1.453 736,342 1.4216 -5.29%
2015-12-10 0 2.270 2.260 2.270 2.250 2.310 352,000 797,840 2.2666 1.466 1.460 1.466 1.453 1.492 544,913 1.4642 -1.30%
2015-12-09 0 2.300 2.300 2.320 2.280 2.320 488,000 1,123,340 2.3019 1.486 1.486 1.499 1.473 1.499 755,448 1.4870 -1.29%
2015-12-08 0 2.330 2.320 2.330 2.300 2.380 702,000 1,635,240 2.3294 1.505 1.499 1.505 1.486 1.537 1,086,731 1.5047 0.43%
2015-12-07 0 2.320 2.320 2.350 2.310 2.350 478,500 1,112,683 2.3254 1.499 1.499 1.518 1.492 1.518 740,742 1.5021 0.43%
2015-12-04 0 2.310 2.310 2.340 2.300 2.350 796,000 1,853,980 2.3291 1.492 1.492 1.512 1.486 1.518 1,232,247 1.5046 -0.43%
2015-12-03 0 2.320 2.320 2.340 2.300 2.380 440,000 1,027,720 2.3357 1.499 1.499 1.512 1.486 1.537 681,142 1.5088 -0.43%
2015-12-02 0 2.330 2.320 2.340 2.310 2.360 1,326,000 3,099,420 2.3374 1.505 1.499 1.512 1.492 1.524 2,052,714 1.5099 0.87%
2015-12-01 0 2.310 2.310 2.330 2.280 2.330 356,800 825,156 2.3127 1.492 1.492 1.505 1.473 1.505 552,344 1.4939 0.00%
2015-11-30 0 2.310 2.290 2.320 2.290 2.340 462,000 1,070,780 2.3177 1.492 1.479 1.499 1.479 1.512 715,199 1.4972 -0.86%
2015-11-27 0 2.330 2.310 2.330 2.270 2.330 566,000 1,294,660 2.2874 1.505 1.492 1.505 1.466 1.505 876,196 1.4776 0.87%
2015-11-26 0 2.310 2.300 2.320 2.260 2.360 725,000 1,678,940 2.3158 1.492 1.486 1.499 1.460 1.524 1,122,336 1.4959 0.43%
2015-11-25 0 2.300 2.300 2.320 2.300 2.330 472,000 1,092,760 2.3152 1.486 1.486 1.499 1.486 1.505 730,679 1.4955 -1.71%
2015-11-24 0 2.340 2.340 2.360 2.320 2.420 2,178,000 5,178,960 2.3779 1.512 1.512 1.524 1.499 1.563 3,371,652 1.5360 0.43%
2015-11-23 0 2.330 2.310 2.330 2.310 2.350 448,590 1,046,310 2.3324 1.505 1.492 1.505 1.492 1.518 694,440 1.5067 1.30%
2015-11-20 0 2.300 2.300 2.310 2.300 2.350 580,000 1,353,440 2.3335 1.486 1.486 1.492 1.486 1.518 897,869 1.5074 -0.43%
2015-11-19 0 2.310 2.310 2.330 2.310 2.370 1,354,000 3,172,440 2.3430 1.492 1.492 1.505 1.492 1.531 2,096,059 1.5135 0.00%
2015-11-18 0 2.310 2.310 2.320 2.300 2.400 538,000 1,259,900 2.3418 1.492 1.492 1.499 1.486 1.550 832,851 1.5128 -2.12%
2015-11-17 0 2.360 2.340 2.360 2.330 2.400 310,000 732,900 2.3642 1.524 1.512 1.524 1.505 1.550 479,895 1.5272 0.00%
2015-11-16 0 2.360 2.360 2.380 2.340 2.390 316,000 748,200 2.3677 1.524 1.524 1.537 1.512 1.544 489,184 1.5295 -0.42%
2015-11-13 0 2.370 2.370 2.390 2.360 2.430 762,000 1,820,560 2.3892 1.531 1.531 1.544 1.524 1.570 1,179,614 1.5434 0.85%
2015-11-12 0 2.350 2.340 2.370 2.310 2.390 1,006,000 2,369,620 2.3555 1.518 1.512 1.531 1.492 1.544 1,557,338 1.5216 1.73%
2015-11-11 0 2.310 2.310 2.320 2.250 2.390 990,000 2,309,200 2.3325 1.492 1.492 1.499 1.453 1.544 1,532,569 1.5068 -3.35%
2015-11-10 0 2.390 2.370 2.390 2.340 2.680 8,756,000 21,944,820 2.5063 1.544 1.531 1.544 1.512 1.731 13,554,722 1.6190 -0.83%
2015-11-09 0 2.410 2.400 2.430 2.260 2.480 1,434,800 3,436,368 2.3950 1.557 1.550 1.570 1.460 1.602 2,221,142 1.5471 5.70%
2015-11-06 0 2.280 2.270 2.310 2.270 2.320 130,000 298,460 2.2958 1.473 1.466 1.492 1.466 1.499 201,246 1.4831 -0.87%
2015-11-05 0 2.300 2.280 2.300 2.270 2.340 216,000 495,620 2.2945 1.486 1.473 1.486 1.466 1.512 334,379 1.4822 0.00%
2015-11-04 0 2.300 2.300 2.330 2.230 2.340 372,000 854,120 2.2960 1.486 1.486 1.505 1.441 1.512 575,874 1.4832 3.14%
2015-11-03 0 2.230 2.220 2.250 2.210 2.250 216,000 483,550 2.2387 1.441 1.434 1.453 1.428 1.453 334,379 1.4461 0.45%
2015-11-02 0 2.220 2.210 2.250 2.180 2.260 352,000 784,460 2.2286 1.434 1.428 1.453 1.408 1.460 544,913 1.4396 -2.63%
2015-10-30 0 2.280 2.270 2.280 2.250 2.320 220,000 502,380 2.2835 1.473 1.466 1.473 1.453 1.499 340,571 1.4751 -0.87%
2015-10-29 0 2.300 2.300 2.310 2.240 2.340 502,000 1,155,540 2.3019 1.486 1.486 1.492 1.447 1.512 777,121 1.4870 0.00%
2015-10-28 0 2.300 2.270 2.300 2.260 2.300 392,000 894,380 2.2816 1.486 1.466 1.486 1.460 1.486 606,835 1.4738 0.00%
2015-10-27 0 2.300 2.270 2.300 2.230 2.360 1,092,000 2,507,480 2.2962 1.486 1.466 1.486 1.441 1.524 1,690,470 1.4833 -1.71%
2015-10-26 0 2.340 2.330 2.360 2.270 2.420 908,000 2,115,008 2.3293 1.512 1.505 1.524 1.466 1.563 1,405,629 1.5047 -0.43%
2015-10-23 0 2.350 2.350 2.370 2.190 2.480 3,680,000 8,769,528 2.3830 1.518 1.518 1.531 1.415 1.602 5,696,823 1.5394 6.82%
2015-10-22 0 2.200 2.190 2.230 2.180 2.230 526,000 1,157,440 2.2005 1.421 1.415 1.441 1.408 1.441 814,274 1.4214 -0.45%
2015-10-20 0 2.210 2.210 2.230 2.200 2.240 558,000 1,233,340 2.2103 1.428 1.428 1.441 1.421 1.447 863,812 1.4278 -0.45%
2015-10-19 0 2.220 2.220 2.250 2.210 2.260 336,000 751,400 2.2363 1.434 1.434 1.453 1.428 1.460 520,145 1.4446 -0.89%
2015-10-16 0 2.240 2.240 2.250 2.210 2.250 124,000 277,340 2.2366 1.447 1.447 1.453 1.428 1.453 191,958 1.4448 0.90%
2015-10-15 0 2.220 2.200 2.220 2.180 2.260 752,000 1,670,060 2.2208 1.434 1.421 1.434 1.408 1.460 1,164,133 1.4346 0.00%
2015-10-14 0 2.220 2.220 2.240 2.190 2.250 452,000 1,009,200 2.2327 1.434 1.434 1.447 1.415 1.453 699,718 1.4423 0.00%
2015-10-13 0 2.220 2.210 2.240 2.200 2.240 274,000 610,480 2.2280 1.434 1.428 1.447 1.421 1.447 424,166 1.4392 -0.45%
2015-10-12 0 2.230 2.230 2.250 2.160 2.250 382,000 851,920 2.2302 1.441 1.441 1.453 1.395 1.453 591,355 1.4406 1.83%
2015-10-09 0 2.190 2.190 2.210 2.140 2.230 644,000 1,407,180 2.1851 1.415 1.415 1.428 1.382 1.441 996,944 1.4115 0.00%
2015-10-08 0 2.190 2.170 2.190 2.170 2.260 512,000 1,121,822 2.1911 1.415 1.402 1.415 1.402 1.460 792,601 1.4154 -3.10%
2015-10-07 0 2.260 2.230 2.260 2.110 2.270 1,372,000 3,044,710 2.2192 1.460 1.441 1.460 1.363 1.466 2,123,924 1.4335 5.12%
2015-10-06 0 2.150 2.150 2.180 2.140 2.180 434,000 933,500 2.1509 1.389 1.389 1.408 1.382 1.408 671,854 1.3894 0.00%
2015-10-05 0 2.150 2.140 2.150 2.090 2.160 216,000 462,760 2.1424 1.389 1.382 1.389 1.350 1.395 334,379 1.3839 0.94%
2015-10-02 0 2.130 2.130 2.150 2.080 2.150 342,000 728,280 2.1295 1.376 1.376 1.389 1.344 1.389 529,433 1.3756 0.95%
2015-09-30 0 2.110 2.100 2.110 2.010 2.120 402,000 834,860 2.0768 1.363 1.357 1.363 1.298 1.369 622,316 1.3415 0.96%
2015-09-29 0 2.090 2.090 2.120 2.070 2.170 248,000 522,800 2.1081 1.350 1.350 1.369 1.337 1.402 383,916 1.3618 -1.42%
2015-09-25 0 2.120 2.120 2.150 2.070 2.160 190,000 405,900 2.1363 1.369 1.369 1.389 1.337 1.395 294,129 1.3800 -0.47%
2015-09-24 0 2.130 2.110 2.130 2.110 2.200 1,166,000 2,501,540 2.1454 1.376 1.363 1.376 1.363 1.421 1,805,026 1.3859 -0.93%
2015-09-23 0 2.150 2.150 2.170 2.140 2.230 896,000 1,955,348 2.1823 1.389 1.389 1.402 1.382 1.441 1,387,052 1.4097 -3.59%
2015-09-22 0 2.230 2.220 2.260 2.190 2.270 1,320,400 2,933,484 2.2217 1.441 1.434 1.460 1.415 1.466 2,044,045 1.4351 0.00%
2015-09-21 0 2.230 2.170 2.240 2.170 2.280 5,472,000 12,210,160 2.2314 1.441 1.402 1.447 1.402 1.473 8,470,928 1.4414 0.45%
2015-09-18 0 2.220 2.210 2.220 2.170 2.250 7,948,000 17,598,156 2.2142 1.434 1.428 1.434 1.402 1.453 12,303,898 1.4303 2.30%
2015-09-17 0 2.170 2.160 2.170 2.140 2.200 10,256,000 22,318,060 2.1761 1.402 1.395 1.402 1.382 1.421 15,876,797 1.4057 -0.46%
2015-09-16 0 2.180 2.170 2.180 2.100 2.200 15,458,000 33,679,120 2.1788 1.408 1.402 1.408 1.357 1.421 23,929,751 1.4074 2.35%
2015-09-15 0 2.130 2.130 2.150 2.130 2.180 1,618,000 3,475,642 2.1481 1.376 1.376 1.389 1.376 1.408 2,504,744 1.3876 -1.39%
2015-09-14 0 2.160 2.160 2.170 2.160 2.230 5,444,000 11,898,460 2.1856 1.395 1.395 1.402 1.395 1.441 8,427,582 1.4118 -0.92%
2015-09-11 0 2.180 2.180 2.190 2.170 2.220 9,376,000 20,592,636 2.1963 1.408 1.408 1.415 1.402 1.434 14,514,513 1.4188 -1.80%
2015-09-10 0 2.220 2.210 2.220 2.190 2.290 1,858,000 4,138,748 2.2275 1.434 1.428 1.434 1.415 1.479 2,876,276 1.4389 -2.20%
2015-09-09 0 2.270 2.260 2.290 2.170 2.280 22,650,000 49,862,259 2.2014 1.466 1.460 1.479 1.402 1.473 35,063,324 1.4221 2.71%
2015-09-08 0 2.210 2.210 2.240 2.190 2.230 552,400 1,222,300 2.2127 1.428 1.428 1.447 1.415 1.441 855,143 1.4294 -0.45%
2015-09-07 0 2.220 2.220 2.240 2.190 2.280 406,000 902,880 2.2238 1.434 1.434 1.447 1.415 1.473 628,508 1.4365 -3.06%
2015-09-04 0 2.290 2.170 2.290 2.170 2.300 1,216,000 2,720,235 2.2370 1.479 1.402 1.479 1.402 1.486 1,882,428 1.4451 2.23%
2015-09-02 0 2.240 2.200 2.250 2.100 2.260 754,000 1,683,000 2.2321 1.447 1.421 1.453 1.357 1.460 1,167,229 1.4419 2.28%
2015-09-01 0 2.190 2.190 2.210 2.190 2.300 1,040,000 2,321,500 2.2322 1.415 1.415 1.428 1.415 1.486 1,609,972 1.4420 -5.19%
2015-08-31 0 2.310 2.300 2.310 2.190 2.420 876,000 2,012,080 2.2969 1.492 1.486 1.492 1.415 1.563 1,356,091 1.4837 5.48%
2015-08-28 0 2.190 2.190 2.210 2.150 2.260 520,000 1,142,600 2.1973 1.415 1.415 1.428 1.389 1.460 804,986 1.4194 0.00%
2015-08-27 0 2.190 2.160 2.190 2.110 2.190 844,000 1,828,240 2.1662 1.415 1.395 1.415 1.363 1.415 1,306,554 1.3993 4.78%
2015-08-26 0 2.090 2.090 2.100 2.050 2.190 1,162,000 2,481,380 2.1354 1.350 1.350 1.357 1.324 1.415 1,798,834 1.3794 1.46%
2015-08-25 0 2.060 2.040 2.070 2.000 2.150 829,600 1,696,096 2.0445 1.331 1.318 1.337 1.292 1.389 1,284,262 1.3207 2.49%
2015-08-24 0 2.010 2.010 2.040 2.000 2.140 3,519,200 7,228,336 2.0540 1.298 1.298 1.318 1.292 1.382 5,447,896 1.3268 -5.63%
2015-08-21 0 2.130 2.110 2.130 1.990 2.130 4,006,400 8,052,640 2.0099 1.376 1.363 1.376 1.285 1.376 6,202,106 1.2984 -0.47%
2015-08-20 0 2.140 2.110 2.150 2.080 2.230 2,932,000 6,321,400 2.1560 1.382 1.363 1.389 1.344 1.441 4,538,881 1.3927 -4.46%
2015-08-19 0 2.240 2.240 2.250 2.220 2.390 1,050,000 2,391,860 2.2780 1.447 1.447 1.453 1.434 1.544 1,625,452 1.4715 -5.08%
2015-08-18 0 2.360 2.350 2.390 2.330 2.430 398,000 936,160 2.3522 1.524 1.518 1.544 1.505 1.570 616,124 1.5194 -1.26%
2015-08-17 0 2.390 2.360 2.390 2.360 2.420 66,000 157,020 2.3791 1.544 1.524 1.544 1.524 1.563 102,171 1.5368 0.00%
2015-08-14 0 2.390 2.380 2.430 2.380 2.450 182,000 437,930 2.4062 1.544 1.537 1.570 1.537 1.583 281,745 1.5543 -2.05%
2015-08-13 0 2.440 2.420 2.500 2.400 2.490 285,200 690,164 2.4199 1.576 1.563 1.615 1.550 1.608 441,504 1.5632 -1.61%
2015-08-12 0 2.480 2.480 2.500 2.470 2.600 372,000 933,610 2.5097 1.602 1.602 1.615 1.596 1.680 575,874 1.6212 -4.25%
2015-08-11 0 2.590 2.550 2.590 2.550 2.610 94,000 243,880 2.5945 1.673 1.647 1.673 1.647 1.686 145,517 1.6760 1.57%
2015-08-10 0 2.550 2.550 2.610 2.550 2.620 332,000 856,020 2.5784 1.647 1.647 1.686 1.647 1.692 513,952 1.6656 -2.67%
2015-08-07 0 2.620 2.550 2.620 2.560 2.650 92,000 238,620 2.5937 1.692 1.647 1.692 1.654 1.712 142,421 1.6755 -1.13%
2015-08-06 0 2.650 2.650 2.680 2.550 2.670 280,000 732,240 2.6151 1.712 1.712 1.731 1.647 1.725 433,454 1.6893 1.92%
2015-08-05 0 2.600 2.590 2.660 2.530 2.670 216,000 558,570 2.5860 1.680 1.673 1.718 1.634 1.725 334,379 1.6705 0.39%
2015-08-04 0 2.590 2.580 2.590 2.550 2.650 366,400 951,714 2.5975 1.673 1.667 1.673 1.647 1.712 567,205 1.6779 -0.38%
2015-08-03 0 2.600 2.590 2.650 2.550 2.670 1,218,000 3,169,358 2.6021 1.680 1.673 1.712 1.647 1.725 1,885,524 1.6809 -1.89%
2015-07-31 0 2.650 2.610 2.650 2.650 2.780 436,000 1,165,640 2.6735 1.712 1.686 1.712 1.712 1.796 674,950 1.7270 -2.93%
2015-07-30 0 2.730 2.700 2.730 2.700 2.920 449,200 1,231,113 2.7407 1.764 1.744 1.764 1.744 1.886 695,384 1.7704 -2.85%
2015-07-29 0 2.810 2.800 2.830 2.750 2.840 326,000 909,390 2.7895 1.815 1.809 1.828 1.776 1.835 504,664 1.8020 0.72%
2015-07-28 0 2.790 2.770 2.790 2.610 2.820 1,377,600 3,826,900 2.7779 1.802 1.789 1.802 1.686 1.822 2,132,593 1.7945 4.49%
2015-07-27 0 2.670 2.650 2.670 2.650 2.830 250,000 673,140 2.6926 1.725 1.712 1.725 1.712 1.828 387,012 1.7393 -2.91%
2015-07-24 0 2.750 2.750 2.770 2.750 2.900 654,000 1,811,940 2.7706 1.776 1.776 1.789 1.776 1.873 1,012,424 1.7897 -2.14%
2015-07-23 0 2.810 2.780 2.810 2.740 2.820 354,251 987,652 2.7880 1.815 1.796 1.815 1.770 1.822 548,398 1.8010 1.08%
2015-07-22 0 2.780 2.740 2.780 2.700 2.830 246,000 678,560 2.7584 1.796 1.770 1.796 1.744 1.828 380,820 1.7818 0.36%
2015-07-21 0 2.770 2.750 2.780 2.750 2.910 246,000 684,080 2.7808 1.789 1.776 1.796 1.776 1.880 380,820 1.7963 -0.36%
2015-07-20 0 2.780 2.750 2.790 2.720 2.900 730,400 2,038,648 2.7911 1.796 1.776 1.802 1.757 1.873 1,130,695 1.8030 0.36%
2015-07-17 0 2.770 2.750 2.770 2.630 2.870 742,000 2,077,500 2.7999 1.789 1.776 1.789 1.699 1.854 1,148,653 1.8086 2.21%
2015-07-16 0 2.710 2.680 2.710 2.570 2.740 954,000 2,586,510 2.7112 1.751 1.731 1.751 1.660 1.770 1,476,839 1.7514 3.04%
2015-07-15 0 2.630 2.610 2.630 2.570 2.750 946,000 2,534,260 2.6789 1.699 1.686 1.699 1.660 1.776 1,464,455 1.7305 -3.66%
2015-07-14 0 2.730 2.680 2.730 2.680 2.800 611,600 1,659,338 2.7131 1.764 1.731 1.764 1.731 1.809 946,787 1.7526 -2.15%
2015-07-13 0 2.790 2.730 2.800 2.570 2.840 578,000 1,562,440 2.7032 1.802 1.764 1.809 1.660 1.835 894,773 1.7462 2.95%
2015-07-10 0 2.710 2.710 2.740 2.640 2.800 1,184,000 3,240,180 2.7366 1.751 1.751 1.770 1.705 1.809 1,832,891 1.7678 1.50%
2015-07-09 0 2.670 2.650 2.670 2.400 2.730 734,000 1,916,080 2.6105 1.725 1.712 1.725 1.550 1.764 1,136,268 1.6863 15.58%
2015-07-08 0 2.310 2.310 2.370 2.280 2.540 3,403,000 8,114,680 2.3846 1.492 1.492 1.531 1.473 1.641 5,268,013 1.5404 -6.48%
2015-07-07 0 2.470 2.460 2.470 2.350 2.660 3,341,200 8,286,188 2.4800 1.596 1.589 1.596 1.518 1.718 5,172,343 1.6020 0.00%
2015-07-06 0 2.470 2.390 2.470 2.150 2.710 3,015,200 7,210,950 2.3915 1.596 1.544 1.596 1.389 1.751 4,667,679 1.5449 -7.49%
2015-07-03 0 2.670 2.670 2.700 2.600 2.900 800,000 2,177,420 2.7218 1.725 1.725 1.744 1.680 1.873 1,238,440 1.7582 -4.64%
2015-07-02 0 2.800 2.770 2.800 2.690 3.000 1,282,000 3,618,560 2.8226 1.809 1.789 1.809 1.738 1.938 1,984,600 1.8233 -1.06%
2015-06-30 0 2.830 2.800 2.840 2.790 2.890 1,439,200 4,040,124 2.8072 1.828 1.809 1.835 1.802 1.867 2,227,953 1.8134 -0.35%
2015-06-29 0 2.840 2.830 2.870 2.840 2.950 1,680,000 4,832,220 2.8763 1.835 1.828 1.854 1.835 1.906 2,600,723 1.8580 -4.38%
2015-06-26 0 2.970 2.950 2.990 2.880 3.140 1,364,000 4,086,600 2.9960 1.919 1.906 1.931 1.860 2.028 2,111,540 1.9354 -3.57%
2015-06-25 0 3.080 3.070 3.090 3.040 3.100 986,000 3,019,690 3.0626 1.990 1.983 1.996 1.964 2.003 1,526,377 1.9783 -0.32%
2015-06-24 0 3.090 3.090 3.120 3.090 3.150 351,123 1,091,117 3.1075 1.996 1.996 2.015 1.996 2.035 543,556 2.0074 -1.59%
2015-06-23 0 3.140 3.120 3.150 3.120 3.180 685,657 2,157,409 3.1465 2.028 2.015 2.035 2.015 2.054 1,061,431 2.0325 -1.26%
2015-06-22 0 3.180 3.150 3.190 3.140 3.200 358,000 1,136,360 3.1742 2.054 2.035 2.061 2.028 2.067 554,202 2.0504 0.00%
2015-06-19 0 3.180 3.150 3.180 3.150 3.230 524,800 1,670,720 3.1835 2.054 2.035 2.054 2.035 2.086 812,416 2.0565 -1.24%
2015-06-18 0 3.220 3.180 3.230 3.140 3.300 4,757,600 15,213,664 3.1978 2.080 2.054 2.086 2.028 2.132 7,365,001 2.0657 1.26%
2015-06-17 0 3.180 3.150 3.190 3.090 3.200 1,224,434 3,866,853 3.1581 2.054 2.035 2.061 1.996 2.067 1,895,485 2.0400 3.25%
2015-06-16 0 3.080 3.070 3.080 3.070 3.160 854,034 2,654,143 3.1078 1.990 1.983 1.990 1.983 2.041 1,322,087 2.0075 -1.91%
2015-06-15 0 3.140 3.120 3.140 3.060 3.240 2,405,600 7,513,228 3.1232 2.028 2.015 2.028 1.977 2.093 3,723,988 2.0175 2.95%
2015-06-12 0 3.050 3.030 3.050 3.010 3.050 1,792,000 5,424,640 3.0271 1.970 1.957 1.970 1.944 1.970 2,774,105 1.9555 -0.97%
2015-06-11 0 3.080 3.070 3.080 2.970 3.100 544,800 1,679,600 3.0830 1.990 1.983 1.990 1.919 2.003 843,377 1.9915 4.05%
2015-06-10 0 2.960 2.960 2.970 2.950 3.100 968,000 2,919,360 3.0159 1.912 1.912 1.919 1.906 2.003 1,498,512 1.9482 -1.33%
2015-06-09 0 3.000 2.990 3.000 2.980 3.110 1,504,000 4,517,220 3.0035 1.938 1.931 1.938 1.925 2.009 2,328,267 1.9402 -2.91%
2015-06-08 0 3.090 3.080 3.090 3.040 3.110 898,400 2,769,936 3.0832 1.996 1.990 1.996 1.964 2.009 1,390,768 1.9917 -0.64%
2015-06-05 0 3.110 3.090 3.110 3.030 3.130 1,532,400 4,746,130 3.0972 2.009 1.996 2.009 1.957 2.022 2,372,231 2.0007 1.97%
2015-06-04 0 3.050 3.030 3.050 3.010 3.110 846,800 2,599,468 3.0698 1.970 1.957 1.970 1.944 2.009 1,310,888 1.9830 -1.29%
2015-06-03 0 3.090 3.060 3.100 3.060 3.150 726,400 2,252,792 3.1013 1.996 1.977 2.003 1.977 2.035 1,124,503 2.0034 -1.59%
2015-06-02 0 3.140 3.130 3.140 3.120 3.180 740,000 2,326,740 3.1442 2.028 2.022 2.028 2.015 2.054 1,145,557 2.0311 0.32%
2015-06-01 0 3.130 3.100 3.140 3.070 3.200 2,613,200 8,183,210 3.1315 2.022 2.003 2.028 1.983 2.067 4,045,363 2.0229 -0.32%
2015-05-29 0 3.140 3.100 3.140 3.020 3.150 830,800 2,579,652 3.1050 2.028 2.003 2.028 1.951 2.035 1,286,120 2.0058 2.61%
2015-05-28 0 3.060 3.040 3.070 3.000 3.150 3,263,200 10,086,560 3.0910 1.977 1.964 1.983 1.938 2.035 5,051,596 1.9967 -2.24%
2015-05-27 0 3.130 3.100 3.130 3.080 3.150 2,186,000 6,800,280 3.1108 2.022 2.003 2.022 1.990 2.035 3,384,036 2.0095 -0.63%
2015-05-26 0 3.150 3.130 3.150 3.060 3.190 3,940,400 12,370,452 3.1394 2.035 2.022 2.035 1.977 2.061 6,099,935 2.0280 3.96%
2015-05-22 0 3.030 3.020 3.040 2.980 3.110 2,182,000 6,575,660 3.0136 1.957 1.951 1.964 1.925 2.009 3,377,844 1.9467 1.27%
2015-05-21 0 3.110 3.090 3.110 3.080 3.160 1,867,900 5,830,545 3.1214 1.933 1.920 1.933 1.914 1.964 3,005,642 1.9399 -0.32%
2015-05-20 0 3.120 3.100 3.140 3.110 3.170 3,730,400 11,699,476 3.1363 1.939 1.927 1.951 1.933 1.970 6,002,596 1.9491 -0.64%
2015-05-19 0 3.140 3.120 3.140 3.050 3.180 4,731,600 14,845,922 3.1376 1.951 1.939 1.951 1.895 1.976 7,613,629 1.9499 2.95%
2015-05-18 0 3.050 3.020 3.050 2.990 3.120 1,635,600 4,997,890 3.0557 1.895 1.877 1.895 1.858 1.939 2,631,848 1.8990 0.99%
2015-05-15 0 3.020 3.020 3.050 2.980 3.070 1,186,130 3,581,896 3.0198 1.877 1.877 1.895 1.852 1.908 1,908,605 1.8767 0.00%
2015-05-14 0 3.020 3.020 3.030 2.960 3.030 2,112,400 6,336,608 2.9997 1.877 1.877 1.883 1.840 1.883 3,399,068 1.8642 0.67%
2015-05-13 0 3.000 3.000 3.010 2.930 3.010 2,008,000 6,012,110 2.9941 1.864 1.864 1.871 1.821 1.871 3,231,078 1.8607 0.00%
2015-05-12 0 3.000 2.980 3.000 2.950 3.040 956,800 2,877,208 3.0071 1.864 1.852 1.864 1.833 1.889 1,539,589 1.8688 0.67%
2015-05-11 0 2.980 2.970 3.010 2.960 3.080 627,600 1,892,872 3.0160 1.852 1.846 1.871 1.840 1.914 1,009,873 1.8744 -1.00%
2015-05-08 0 3.010 2.980 3.010 2.960 3.050 624,000 1,870,626 2.9978 1.871 1.852 1.871 1.840 1.895 1,004,080 1.8630 0.00%
2015-05-07 0 3.010 2.970 3.020 2.970 3.100 650,800 1,974,084 3.0333 1.871 1.846 1.877 1.846 1.927 1,047,204 1.8851 -0.66%
2015-05-06 0 3.030 3.030 3.060 3.020 3.080 1,024,000 3,107,614 3.0348 1.883 1.883 1.902 1.877 1.914 1,647,721 1.8860 -1.94%
2015-05-05 0 3.090 3.060 3.090 3.010 3.140 997,200 3,047,390 3.0559 1.920 1.902 1.920 1.871 1.951 1,604,597 1.8992 -1.28%
2015-05-04 0 3.130 3.100 3.130 3.030 3.130 655,000 2,029,330 3.0982 1.945 1.927 1.945 1.883 1.945 1,053,962 1.9254 2.29%
2015-04-30 0 3.060 3.060 3.070 3.050 3.100 537,600 1,647,652 3.0648 1.902 1.902 1.908 1.895 1.927 865,053 1.9047 -1.61%
2015-04-29 0 3.110 3.100 3.110 3.040 3.120 595,600 1,836,407 3.0833 1.933 1.927 1.933 1.889 1.939 958,381 1.9162 -0.96%
2015-04-28 0 3.140 3.120 3.140 2.970 3.160 1,465,600 4,573,158 3.1203 1.951 1.939 1.951 1.846 1.964 2,358,300 1.9392 1.29%
2015-04-27 0 3.100 3.080 3.100 2.870 3.100 1,896,700 5,694,338 3.0022 1.927 1.914 1.927 1.784 1.927 3,051,984 1.8658 5.44%
2015-04-24 0 2.940 2.940 2.990 2.920 2.990 804,800 2,384,148 2.9624 1.827 1.827 1.858 1.815 1.858 1,295,006 1.8410 -0.34%
2015-04-23 0 2.950 2.940 2.950 2.850 2.970 2,089,600 6,045,326 2.8931 1.833 1.827 1.833 1.771 1.846 3,362,380 1.7979 2.08%
2015-04-22 0 2.890 2.860 2.890 2.850 3.000 1,138,200 3,296,540 2.8963 1.796 1.777 1.796 1.771 1.864 1,831,480 1.7999 1.05%
2015-04-21 0 2.860 2.860 2.890 2.830 2.980 1,208,000 3,474,090 2.8759 1.777 1.777 1.796 1.759 1.852 1,943,796 1.7873 -3.38%
2015-04-20 0 2.960 2.940 2.980 2.890 3.100 2,285,200 6,732,584 2.9462 1.840 1.827 1.852 1.796 1.927 3,677,121 1.8309 -4.52%
2015-04-17 0 3.100 3.080 3.100 3.050 3.110 3,344,000 10,349,720 3.0950 1.927 1.914 1.927 1.895 1.933 5,380,838 1.9234 -0.64%
2015-04-16 0 3.120 3.110 3.120 3.000 3.120 3,490,000 10,816,348 3.0992 1.939 1.933 1.939 1.864 1.939 5,615,767 1.9261 2.97%
2015-04-15 0 3.030 3.030 3.050 3.010 3.150 1,733,600 5,319,948 3.0687 1.883 1.883 1.895 1.871 1.958 2,789,540 1.9071 -2.26%
2015-04-14 0 3.100 3.060 3.100 3.060 3.200 1,666,000 5,223,500 3.1354 1.927 1.902 1.927 1.902 1.989 2,680,765 1.9485 -1.27%
2015-04-13 0 3.140 3.130 3.140 2.980 3.160 4,709,600 14,549,544 3.0893 1.951 1.945 1.951 1.852 1.964 7,578,229 1.9199 5.72%
2015-04-10 0 2.970 2.970 2.980 2.940 3.000 1,783,600 5,296,580 2.9696 1.846 1.846 1.852 1.827 1.864 2,869,995 1.8455 -1.00%
2015-04-09 0 3.000 2.980 3.000 2.880 3.010 3,325,200 9,853,402 2.9633 1.864 1.852 1.864 1.790 1.871 5,350,587 1.8416 1.69%
2015-04-08 0 2.950 2.930 2.950 2.780 2.950 3,680,800 10,683,512 2.9025 1.833 1.821 1.833 1.728 1.833 5,922,784 1.8038 3.87%
2015-04-02 0 2.840 2.840 2.850 2.820 2.890 2,104,000 5,996,920 2.8502 1.765 1.765 1.771 1.753 1.796 3,385,551 1.7713 -0.70%
2015-04-01 0 2.860 2.820 2.860 2.780 2.860 1,358,400 3,821,584 2.8133 1.777 1.753 1.777 1.728 1.777 2,185,805 1.7484 2.88%
2015-03-31 0 2.780 2.780 2.790 2.750 2.840 980,400 2,725,692 2.7802 1.728 1.728 1.734 1.709 1.765 1,577,564 1.7278 0.00%
2015-03-30 0 2.780 2.770 2.780 2.750 2.800 1,315,600 3,649,004 2.7736 1.728 1.721 1.728 1.709 1.740 2,116,935 1.7237 0.36%
2015-03-27 0 2.770 2.750 2.770 2.730 2.790 382,000 1,056,980 2.7670 1.721 1.709 1.721 1.697 1.734 614,677 1.7196 1.84%
2015-03-26 0 2.720 2.710 2.720 2.700 2.770 874,000 2,385,820 2.7298 1.690 1.684 1.690 1.678 1.721 1,406,355 1.6965 -1.45%
2015-03-25 0 2.760 2.750 2.760 2.750 2.820 958,000 2,655,260 2.7717 1.715 1.709 1.715 1.709 1.753 1,541,520 1.7225 -1.43%
2015-03-24 0 2.800 2.780 2.800 2.740 2.870 2,344,000 6,541,220 2.7906 1.740 1.728 1.740 1.703 1.784 3,771,736 1.7343 -1.75%
2015-03-23 0 2.850 2.820 2.850 2.810 2.940 5,747,200 16,494,572 2.8700 1.771 1.753 1.771 1.746 1.827 9,247,833 1.7836 1.42%
2015-03-20 0 2.810 2.800 2.820 2.650 2.890 12,390,400 34,682,062 2.7991 1.746 1.740 1.753 1.647 1.796 19,937,422 1.7395 7.25%
2015-03-19 0 2.620 2.600 2.620 2.560 2.620 1,033,600 2,683,276 2.5960 1.628 1.616 1.628 1.591 1.628 1,663,168 1.6134 0.77%
2015-03-18 0 2.600 2.600 2.620 2.590 2.650 656,000 1,710,720 2.6078 1.616 1.616 1.628 1.610 1.647 1,055,571 1.6207 0.39%
2015-03-17 0 2.590 2.590 2.600 2.530 2.590 868,000 2,226,110 2.5646 1.610 1.610 1.616 1.572 1.610 1,396,701 1.5938 0.00%
2015-03-16 0 2.590 2.580 2.590 2.500 2.590 933,200 2,383,748 2.5544 1.610 1.603 1.610 1.554 1.610 1,501,614 1.5875 2.37%
2015-03-13 0 2.530 2.530 2.550 2.500 2.540 390,400 987,072 2.5284 1.572 1.572 1.585 1.554 1.579 628,194 1.5713 2.02%
2015-03-12 0 2.480 2.480 2.490 2.440 2.490 664,000 1,641,760 2.4725 1.541 1.541 1.547 1.516 1.547 1,068,444 1.5366 1.22%
2015-03-11 0 2.450 2.450 2.460 2.440 2.480 344,000 843,980 2.4534 1.523 1.523 1.529 1.516 1.541 553,531 1.5247 -1.61%
2015-03-10 0 2.490 2.470 2.490 2.460 2.550 594,000 1,481,160 2.4935 1.547 1.535 1.547 1.529 1.585 955,807 1.5496 -2.35%
2015-03-09 0 2.550 2.550 2.560 2.490 2.570 390,000 994,460 2.5499 1.585 1.585 1.591 1.547 1.597 627,550 1.5847 2.41%
2015-03-06 0 2.490 2.470 2.490 2.480 2.510 254,000 634,100 2.4965 1.547 1.535 1.547 1.541 1.560 408,712 1.5515 -0.80%
2015-03-05 0 2.510 2.490 2.570 2.500 2.580 176,000 447,240 2.5411 1.560 1.547 1.597 1.554 1.603 283,202 1.5792 -1.18%
2015-03-04 0 2.540 2.540 2.560 2.540 2.590 168,000 430,120 2.5602 1.579 1.579 1.591 1.579 1.610 270,329 1.5911 -1.93%
2015-03-03 0 2.590 2.560 2.600 2.530 2.620 573,200 1,495,344 2.6088 1.610 1.591 1.616 1.572 1.628 922,337 1.6213 -0.77%
2015-03-02 0 2.610 2.610 2.630 2.610 2.650 874,000 2,293,540 2.6242 1.622 1.622 1.634 1.622 1.647 1,406,355 1.6308 1.95%
2015-02-27 0 2.560 2.520 2.570 2.450 2.600 626,000 1,578,800 2.5220 1.591 1.566 1.597 1.523 1.616 1,007,298 1.5674 -1.54%
2015-02-26 0 2.600 2.550 2.620 2.550 2.620 268,000 691,440 2.5800 1.616 1.585 1.628 1.585 1.628 431,239 1.6034 -0.76%
2015-02-25 0 2.620 2.610 2.620 2.610 2.630 230,400 603,192 2.6180 1.628 1.622 1.628 1.622 1.634 370,737 1.6270 0.00%
2015-02-24 0 2.620 2.620 2.630 2.590 2.620 243,600 637,224 2.6159 1.628 1.628 1.634 1.610 1.628 391,977 1.6257 0.77%
2015-02-23 0 2.600 2.600 2.620 2.560 2.610 152,000 395,020 2.5988 1.616 1.616 1.628 1.591 1.622 244,584 1.6151 0.39%
2015-02-18 0 2.590 2.580 2.590 2.550 2.610 130,000 335,600 2.5815 1.610 1.603 1.610 1.585 1.622 209,183 1.6043 -0.77%
2015-02-17 0 2.610 2.600 2.610 2.580 2.650 613,323 1,600,532 2.6096 1.622 1.616 1.622 1.603 1.647 986,899 1.6218 0.38%
2015-02-16 0 2.600 2.580 2.600 2.500 2.600 949,600 2,442,340 2.5720 1.616 1.603 1.616 1.554 1.616 1,528,004 1.5984 3.59%
2015-02-13 0 2.510 2.500 2.510 2.490 2.520 376,400 941,816 2.5022 1.560 1.554 1.560 1.547 1.566 605,666 1.5550 0.80%
2015-02-12 0 2.490 2.480 2.490 2.440 2.490 107,200 264,928 2.4713 1.547 1.541 1.547 1.516 1.547 172,496 1.5359 2.05%
2015-02-11 0 2.440 2.430 2.440 2.420 2.470 206,600 506,710 2.4526 1.516 1.510 1.516 1.504 1.535 332,441 1.5242 0.41%
2015-02-10 0 2.430 2.420 2.450 2.400 2.450 46,000 111,460 2.4230 1.510 1.504 1.523 1.492 1.523 74,019 1.5058 -1.62%
2015-02-09 0 2.470 2.440 2.470 2.440 2.480 71,200 174,692 2.4535 1.535 1.516 1.535 1.516 1.541 114,568 1.5248 -0.40%
2015-02-06 0 2.480 2.460 2.490 2.460 2.500 280,800 700,788 2.4957 1.541 1.529 1.547 1.529 1.554 451,836 1.5510 1.64%
2015-02-05 0 2.440 2.420 2.450 2.410 2.570 371,600 907,568 2.4423 1.516 1.504 1.523 1.498 1.597 597,942 1.5178 -2.40%
2015-02-04 0 2.500 2.460 2.510 2.450 2.530 259,200 649,832 2.5071 1.554 1.529 1.560 1.523 1.572 417,079 1.5581 -1.19%
2015-02-03 0 2.530 2.510 2.530 2.460 2.530 224,000 563,040 2.5136 1.572 1.560 1.572 1.529 1.572 360,439 1.5621 -0.39%
2015-02-02 0 2.540 2.480 2.550 2.400 2.570 266,800 664,520 2.4907 1.579 1.541 1.585 1.492 1.597 429,309 1.5479 2.83%
2015-01-30 0 2.470 2.450 2.480 2.380 2.500 790,000 1,940,860 2.4568 1.535 1.523 1.541 1.479 1.554 1,271,191 1.5268 1.65%
2015-01-29 0 2.430 2.430 2.450 2.430 2.490 48,000 117,200 2.4417 1.510 1.510 1.523 1.510 1.547 77,237 1.5174 -0.82%
2015-01-28 0 2.450 2.420 2.450 2.380 2.490 729,000 1,770,150 2.4282 1.523 1.504 1.523 1.479 1.547 1,173,036 1.5090 -1.21%
2015-01-27 0 2.480 2.460 2.490 2.360 2.550 1,242,800 3,040,892 2.4468 1.541 1.529 1.547 1.467 1.585 1,999,792 1.5206 -0.80%
2015-01-26 0 2.500 2.490 2.520 2.460 2.520 259,200 647,484 2.4980 1.554 1.547 1.566 1.529 1.566 417,079 1.5524 -1.57%
2015-01-23 0 2.540 2.540 2.570 2.520 2.570 232,800 591,984 2.5429 1.579 1.579 1.597 1.566 1.597 374,599 1.5803 -0.78%
2015-01-22 0 2.560 2.550 2.570 2.530 2.570 120,000 305,920 2.5493 1.591 1.585 1.597 1.572 1.597 193,092 1.5843 0.79%
2015-01-21 0 2.540 2.530 2.570 2.510 2.570 109,200 275,616 2.5240 1.579 1.572 1.597 1.560 1.597 175,714 1.5685 0.79%
2015-01-20 0 2.520 2.520 2.550 2.500 2.550 70,400 177,072 2.5152 1.566 1.566 1.585 1.554 1.585 113,281 1.5631 0.40%
2015-01-19 0 2.510 2.500 2.550 2.500 2.560 482,400 1,213,108 2.5147 1.560 1.554 1.585 1.554 1.591 776,231 1.5628 -2.33%
2015-01-16 0 2.570 2.540 2.580 2.500 2.600 394,011 1,008,527 2.5596 1.597 1.579 1.603 1.554 1.616 634,004 1.5907 -1.15%
2015-01-15 0 2.600 2.580 2.610 2.580 2.610 176,800 456,692 2.5831 1.616 1.603 1.622 1.603 1.622 284,489 1.6053 -0.38%
2015-01-14 0 2.610 2.570 2.610 2.560 2.610 586,400 1,516,716 2.5865 1.622 1.597 1.622 1.591 1.622 943,578 1.6074 2.76%
2015-01-13 0 2.540 2.500 2.550 2.440 2.560 766,000 1,907,380 2.4901 1.579 1.554 1.585 1.516 1.591 1,232,572 1.5475 0.40%
2015-01-12 0 2.530 2.530 2.560 2.520 2.580 470,000 1,197,770 2.5484 1.572 1.572 1.591 1.566 1.603 756,278 1.5838 0.00%
2015-01-09 0 2.530 2.510 2.540 2.500 2.600 380,000 965,240 2.5401 1.572 1.560 1.579 1.554 1.616 611,459 1.5786 -1.17%
2015-01-08 0 2.560 2.560 2.580 2.560 2.600 173,600 447,030 2.5751 1.591 1.591 1.603 1.591 1.616 279,340 1.6003 -0.78%
2015-01-07 0 2.580 2.560 2.580 2.550 2.610 578,800 1,496,412 2.5854 1.603 1.591 1.603 1.585 1.622 931,348 1.6067 1.18%
2015-01-06 0 2.550 2.540 2.560 2.510 2.590 380,000 968,860 2.5496 1.585 1.579 1.591 1.560 1.610 611,459 1.5845 0.39%
2015-01-05 0 2.540 2.510 2.540 2.510 2.620 244,200 627,610 2.5701 1.579 1.560 1.579 1.560 1.628 392,943 1.5972 -2.31%
2015-01-02 0 2.600 2.600 2.610 2.500 2.610 482,400 1,237,374 2.5650 1.616 1.616 1.622 1.554 1.622 776,231 1.5941 2.77%
2014-12-31 0 2.530 2.490 2.540 2.470 2.530 144,000 359,880 2.4992 1.572 1.547 1.579 1.535 1.572 231,711 1.5531 0.80%
2014-12-30 0 2.510 2.500 2.530 2.460 2.530 88,000 219,020 2.4889 1.560 1.554 1.572 1.529 1.572 141,601 1.5467 -0.40%
2014-12-29 0 2.520 2.490 2.520 2.420 2.520 239,221 591,761 2.4737 1.566 1.547 1.566 1.504 1.566 384,931 1.5373 3.70%
2014-12-24 0 2.430 2.420 2.500 2.430 2.540 158,000 399,080 2.5258 1.510 1.504 1.554 1.510 1.579 254,238 1.5697 -2.41%
2014-12-23 0 2.490 2.460 2.500 2.460 2.520 408,000 1,014,040 2.4854 1.547 1.529 1.554 1.529 1.566 656,514 1.5446 0.00%
2014-12-22 0 2.490 2.490 2.510 2.450 2.570 639,200 1,614,688 2.5261 1.547 1.547 1.560 1.523 1.597 1,028,538 1.5699 -0.40%
2014-12-19 0 2.500 2.440 2.510 2.390 2.500 692,000 1,709,180 2.4699 1.554 1.516 1.560 1.485 1.554 1,113,499 1.5350 2.88%
2014-12-18 0 2.430 2.420 2.440 2.400 2.460 138,000 334,736 2.4256 1.510 1.504 1.516 1.492 1.529 222,056 1.5074 1.67%
2014-12-17 0 2.390 2.390 2.400 2.330 2.550 2,912,000 7,022,560 2.4116 1.485 1.485 1.492 1.448 1.585 4,685,706 1.4987 -4.78%
2014-12-16 0 2.510 2.480 2.510 2.380 2.580 2,880,000 7,038,880 2.4441 1.560 1.541 1.560 1.479 1.603 4,634,215 1.5189 0.80%
2014-12-15 0 2.490 2.480 2.510 2.450 2.610 3,576,000 8,882,710 2.4840 1.547 1.541 1.560 1.523 1.622 5,754,150 1.5437 -4.60%
2014-12-12 0 2.610 2.610 2.630 2.580 2.630 558,000 1,453,550 2.6049 1.622 1.622 1.634 1.603 1.634 897,879 1.6189 0.38%
2014-12-11 0 2.600 2.580 2.600 2.560 2.660 635,200 1,659,052 2.6119 1.616 1.603 1.616 1.591 1.653 1,022,102 1.6232 -0.38%
2014-12-10 0 2.610 2.600 2.610 2.590 2.640 228,000 593,010 2.6009 1.622 1.616 1.622 1.610 1.641 366,875 1.6164 0.38%
2014-12-09 0 2.600 2.600 2.620 2.550 2.690 1,031,200 2,665,310 2.5847 1.616 1.616 1.628 1.585 1.672 1,659,306 1.6063 -1.89%
2014-12-08 0 2.650 2.600 2.650 2.550 2.670 396,000 1,024,690 2.5876 1.647 1.616 1.647 1.585 1.659 637,205 1.6081 0.76%
2014-12-05 0 2.630 2.610 2.650 2.530 2.680 905,600 2,378,020 2.6259 1.634 1.622 1.647 1.572 1.666 1,457,203 1.6319 2.73%
2014-12-04 0 2.560 2.550 2.590 2.520 2.630 685,600 1,785,756 2.6047 1.591 1.585 1.610 1.566 1.634 1,103,201 1.6187 -2.29%
2014-12-03 0 2.620 2.600 2.650 2.560 2.670 1,168,000 3,039,240 2.6021 1.628 1.616 1.647 1.591 1.659 1,879,432 1.6171 -1.50%
2014-12-02 0 2.660 2.620 2.660 2.510 2.700 314,000 816,710 2.6010 1.653 1.628 1.653 1.560 1.678 505,258 1.6164 4.31%
2014-12-01 0 2.550 2.510 2.550 2.510 2.640 749,200 1,926,434 2.5713 1.585 1.560 1.585 1.560 1.641 1,205,540 1.5980 -3.41%
2014-11-28 0 2.640 2.570 2.640 2.570 2.690 564,000 1,482,920 2.6293 1.641 1.597 1.641 1.597 1.672 907,534 1.6340 -1.49%
2014-11-27 0 2.680 2.670 2.690 2.650 2.700 255,200 680,736 2.6675 1.666 1.659 1.672 1.647 1.678 410,643 1.6577 -0.37%
2014-11-26 0 2.690 2.690 2.740 2.690 2.750 1,051,845 2,848,459 2.7081 1.672 1.672 1.703 1.672 1.709 1,692,526 1.6830 -1.47%
2014-11-25 0 2.730 2.680 2.740 2.660 2.790 26,601,200 71,415,800 2.6847 1.697 1.666 1.703 1.653 1.734 42,804,054 1.6684 2.63%
2014-11-24 0 2.660 2.640 2.650 2.640 2.760 34,052,000 85,556,560 2.5125 1.653 1.641 1.647 1.641 1.715 54,793,154 1.5614 -2.56%
2014-11-21 0 2.730 2.720 2.750 2.640 2.800 1,045,600 2,848,296 2.7241 1.697 1.690 1.709 1.641 1.740 1,682,477 1.6929 -0.36%
2014-11-20 0 2.740 2.690 2.740 2.610 2.770 1,277,600 3,476,708 2.7213 1.703 1.672 1.703 1.622 1.721 2,055,789 1.6912 3.40%
2014-11-19 0 2.650 2.640 2.650 2.620 2.690 186,000 492,540 2.6481 1.647 1.641 1.647 1.628 1.672 299,293 1.6457 0.00%
2014-11-18 0 2.650 2.640 2.650 2.640 2.720 452,000 1,204,620 2.6651 1.647 1.641 1.647 1.641 1.690 727,314 1.6563 -2.21%
2014-11-17 0 2.710 2.690 2.720 2.650 2.800 1,038,400 2,819,064 2.7148 1.684 1.672 1.690 1.647 1.740 1,670,892 1.6872 -1.45%
2014-11-14 0 2.750 2.720 2.750 2.700 2.770 784,800 2,143,100 2.7308 1.709 1.690 1.709 1.678 1.721 1,262,824 1.6971 -1.43%
2014-11-13 0 2.790 2.770 2.790 2.720 2.800 348,000 963,900 2.7698 1.734 1.721 1.734 1.690 1.740 559,968 1.7213 0.36%
2014-11-12 0 2.780 2.730 2.790 2.720 2.790 426,000 1,176,030 2.7606 1.728 1.697 1.734 1.690 1.734 685,478 1.7156 2.21%
2014-11-11 0 2.720 2.710 2.750 2.720 2.800 1,756,000 4,841,640 2.7572 1.690 1.684 1.709 1.690 1.740 2,825,584 1.7135 -2.51%
2014-11-10 0 2.790 2.760 2.800 2.740 2.850 618,400 1,716,792 2.7762 1.734 1.715 1.740 1.703 1.771 995,069 1.7253 1.09%
2014-11-07 0 2.760 2.760 2.800 2.580 2.830 3,042,000 8,304,630 2.7300 1.715 1.715 1.740 1.603 1.759 4,894,889 1.6966 -1.43%
2014-11-06 0 2.800 2.780 2.810 2.740 2.840 388,800 1,085,926 2.7930 1.740 1.728 1.746 1.703 1.765 625,619 1.7358 -0.71%
2014-11-05 0 2.820 2.810 2.820 2.750 2.840 756,400 2,121,540 2.8048 1.753 1.746 1.753 1.709 1.765 1,217,125 1.7431 1.44%
2014-11-04 0 2.780 2.740 2.760 2.640 2.800 1,210,000 3,307,860 2.7338 1.728 1.703 1.715 1.641 1.740 1,947,014 1.6989 3.35%
2014-11-03 0 2.690 2.680 2.690 2.630 2.710 1,833,592 4,892,921 2.6685 1.672 1.666 1.672 1.634 1.684 2,950,437 1.6584 0.37%
2014-10-31 0 2.680 2.680 2.700 2.590 2.760 2,772,000 7,435,060 2.6822 1.666 1.666 1.678 1.610 1.715 4,460,432 1.6669 1.90%
2014-10-30 0 2.630 2.630 2.640 2.600 2.700 3,151,200 8,288,012 2.6301 1.634 1.634 1.641 1.616 1.678 5,070,603 1.6345 -2.23%
2014-10-29 0 2.690 2.680 2.700 2.680 2.850 2,962,000 8,194,250 2.7665 1.672 1.666 1.678 1.666 1.771 4,766,161 1.7193 -1.82%
2014-10-28 0 2.740 2.740 2.760 2.680 2.770 1,972,800 5,372,338 2.7232 1.703 1.703 1.715 1.666 1.721 3,174,437 1.6924 1.48%
2014-10-27 0 2.700 2.690 2.700 2.580 2.740 4,165,600 11,001,152 2.6410 1.678 1.672 1.678 1.603 1.703 6,702,877 1.6413 -2.17%
2014-10-24 0 2.760 2.750 2.770 2.740 2.880 3,544,400 9,928,382 2.8011 1.715 1.709 1.721 1.703 1.790 5,703,302 1.7408 -2.82%
2014-10-23 0 2.840 2.830 2.840 2.820 2.980 3,836,000 11,009,840 2.8701 1.765 1.759 1.765 1.753 1.852 6,172,517 1.7837 -3.73%
2014-10-22 0 2.950 2.940 2.950 2.840 3.010 7,982,620 23,590,810 2.9553 1.833 1.827 1.833 1.765 1.871 12,844,853 1.8366 2.43%
2014-10-21 0 2.880 2.880 2.890 2.640 2.920 7,312,400 20,751,124 2.8378 1.790 1.790 1.796 1.641 1.815 11,766,400 1.7636 9.51%
2014-10-20 0 2.630 2.630 2.640 2.590 2.700 2,967,600 7,856,352 2.6474 1.634 1.634 1.641 1.610 1.678 4,775,172 1.6452 1.54%
2014-10-17 0 2.590 2.580 2.590 2.520 2.700 4,812,000 12,578,552 2.6140 1.610 1.603 1.610 1.566 1.678 7,743,001 1.6245 3.60%
2014-10-16 0 2.500 2.480 2.500 2.460 2.540 1,940,400 4,844,740 2.4968 1.554 1.541 1.554 1.529 1.579 3,122,302 1.5517 0.00%
2014-10-15 0 2.500 2.500 2.510 2.460 2.510 1,739,200 4,347,484 2.4997 1.554 1.554 1.560 1.529 1.560 2,798,551 1.5535 0.00%
2014-10-14 0 2.500 2.470 2.500 2.440 2.520 2,060,400 5,130,732 2.4902 1.554 1.535 1.554 1.516 1.566 3,315,395 1.5475 0.40%
2014-10-13 0 2.490 2.490 2.510 2.440 2.520 2,985,600 7,389,616 2.4751 1.547 1.547 1.560 1.516 1.566 4,804,136 1.5382 -0.40%
2014-10-10 0 2.500 2.500 2.510 2.410 2.520 3,253,600 8,085,456 2.4851 1.554 1.554 1.560 1.498 1.566 5,235,375 1.5444 2.04%
2014-10-09 0 2.450 2.450 2.470 2.450 2.500 966,400 2,397,952 2.4813 1.523 1.523 1.535 1.523 1.554 1,555,037 1.5421 -0.81%
2014-10-08 0 2.470 2.470 2.480 2.370 2.480 2,129,200 5,224,792 2.4539 1.535 1.535 1.541 1.473 1.541 3,426,101 1.5250 2.92%
2014-10-07 0 2.400 2.400 2.430 2.330 2.450 1,122,800 2,675,860 2.3832 1.492 1.492 1.510 1.448 1.523 1,806,700 1.4811 0.84%
2014-10-06 0 2.380 2.350 2.400 2.330 2.470 2,173,600 5,201,020 2.3928 1.479 1.460 1.492 1.448 1.535 3,497,545 1.4870 -0.42%
2014-10-03 0 2.390 2.390 2.400 2.260 2.400 3,455,200 8,130,248 2.3530 1.485 1.485 1.492 1.405 1.492 5,559,771 1.4623 2.58%
2014-09-30 0 2.330 2.330 2.340 2.210 2.350 4,976,400 11,482,692 2.3074 1.448 1.448 1.454 1.373 1.460 8,007,537 1.4340 4.48%
2014-09-29 0 2.230 2.200 2.230 2.180 2.250 1,767,600 3,899,776 2.2063 1.386 1.367 1.386 1.355 1.398 2,844,249 1.3711 -2.62%
2014-09-26 0 2.290 2.230 2.290 2.180 2.300 3,871,600 8,762,968 2.2634 1.423 1.386 1.423 1.355 1.429 6,229,801 1.4066 4.09%
2014-09-25 0 2.200 2.160 2.200 2.110 2.200 766,800 1,677,020 2.1870 1.367 1.342 1.367 1.311 1.367 1,233,860 1.3592 4.27%
2014-09-24 0 2.110 2.100 2.130 2.090 2.130 756,400 1,592,844 2.1058 1.311 1.305 1.324 1.299 1.324 1,217,125 1.3087 -0.94%
2014-09-23 0 2.130 2.120 2.130 2.110 2.160 548,000 1,166,400 2.1285 1.324 1.318 1.324 1.311 1.342 881,788 1.3228 -0.93%
2014-09-22 0 2.150 2.140 2.150 2.120 2.190 564,000 1,211,360 2.1478 1.336 1.330 1.336 1.318 1.361 907,534 1.3348 -0.92%
2014-09-19 0 2.170 2.150 2.170 2.140 2.170 124,000 266,060 2.1456 1.349 1.336 1.349 1.330 1.349 199,529 1.3334 0.00%
2014-09-18 0 2.170 2.150 2.170 2.120 2.180 63,200 135,152 2.1385 1.349 1.336 1.349 1.318 1.355 101,695 1.3290 -0.46%
2014-09-17 0 2.180 2.170 2.180 2.080 2.200 610,836 1,318,929 2.1592 1.355 1.349 1.355 1.293 1.367 982,898 1.3419 3.81%
2014-09-16 0 2.100 2.100 2.140 2.100 2.160 494,800 1,044,444 2.1108 1.305 1.305 1.330 1.305 1.342 796,184 1.3118 -2.33%
2014-09-15 0 2.150 2.130 2.200 2.130 2.200 886,000 1,899,100 2.1435 1.336 1.324 1.367 1.324 1.367 1,425,665 1.3321 -0.46%
2014-09-12 0 2.160 2.160 2.180 2.130 2.200 442,800 967,492 2.1849 1.342 1.342 1.355 1.324 1.367 712,511 1.3579 -1.82%
2014-09-11 0 2.200 2.200 2.210 2.180 2.220 504,000 1,110,996 2.2044 1.367 1.367 1.373 1.355 1.380 810,988 1.3699 0.00%
2014-09-10 0 2.200 2.180 2.200 2.160 2.230 629,200 1,376,096 2.1871 1.367 1.355 1.367 1.342 1.386 1,012,447 1.3592 -1.35%
2014-09-08 0 2.230 2.230 2.240 2.220 2.240 1,164,400 2,590,392 2.2247 1.386 1.386 1.392 1.380 1.392 1,873,639 1.3825 0.90%
2014-09-05 0 2.210 2.210 2.220 2.150 2.300 4,068,800 8,958,184 2.2017 1.373 1.373 1.380 1.336 1.429 6,547,116 1.3683 6.25%
2014-09-04 0 2.080 2.080 2.090 2.070 2.080 352,400 731,024 2.0744 1.293 1.293 1.299 1.286 1.293 567,048 1.2892 0.97%
2014-09-03 0 2.060 2.060 2.070 2.060 2.070 343,200 709,384 2.0670 1.280 1.280 1.286 1.280 1.286 552,244 1.2845 0.00%
2014-09-02 0 2.060 2.060 2.080 2.020 2.080 1,111,600 2,287,196 2.0576 1.280 1.280 1.293 1.255 1.293 1,788,678 1.2787 0.49%
2014-09-01 0 2.050 2.020 2.050 1.990 2.050 166,000 335,540 2.0213 1.274 1.255 1.274 1.237 1.274 267,111 1.2562 3.54%
2014-08-29 0 1.980 1.990 2.000 1.980 2.010 506,000 1,011,300 1.9986 1.230 1.237 1.243 1.230 1.249 814,206 1.2421 -1.98%
2014-08-28 0 2.020 1.990 2.030 2.000 2.060 564,000 1,149,640 2.0384 1.255 1.237 1.262 1.243 1.280 907,534 1.2668 -1.94%
2014-08-27 0 2.060 2.060 2.070 2.060 2.060 59,600 122,728 2.0592 1.280 1.280 1.286 1.280 1.280 95,903 1.2797 0.00%
2014-08-26 0 2.060 2.060 2.080 2.050 2.080 538,000 1,111,900 2.0667 1.280 1.280 1.293 1.274 1.293 865,697 1.2844 0.49%
2014-08-25 0 2.050 2.050 2.080 2.020 2.050 454,000 928,360 2.0448 1.274 1.274 1.293 1.255 1.274 730,532 1.2708 0.00%
2014-08-22 0 2.050 2.030 2.050 2.020 2.050 72,400 147,592 2.0386 1.274 1.262 1.274 1.255 1.274 116,499 1.2669 -1.44%
2014-08-21 0 2.080 2.050 2.080 2.040 2.090 888,800 1,837,232 2.0671 1.293 1.274 1.293 1.268 1.299 1,430,170 1.2846 1.46%
2014-08-20 0 2.050 2.040 2.050 2.040 2.080 576,000 1,187,620 2.0618 1.274 1.268 1.274 1.268 1.293 926,843 1.2814 0.49%
2014-08-19 0 2.040 2.040 2.070 2.000 2.070 2,394,494 4,898,562 2.0458 1.268 1.268 1.286 1.243 1.286 3,852,986 1.2714 2.00%
2014-08-18 0 2.000 2.000 2.010 1.950 2.020 1,328,000 2,651,100 1.9963 1.243 1.243 1.249 1.212 1.255 2,136,888 1.2406 2.04%
2014-08-15 0 1.960 1.950 1.960 1.910 1.960 644,000 1,247,270 1.9368 1.218 1.212 1.218 1.187 1.218 1,036,262 1.2036 0.00%
2014-08-14 0 1.960 1.960 1.970 1.950 2.000 433,600 858,570 1.9801 1.218 1.218 1.224 1.212 1.243 697,707 1.2306 -1.51%
2014-08-13 0 1.990 1.980 1.990 1.970 2.000 394,400 784,656 1.9895 1.237 1.230 1.237 1.224 1.243 634,630 1.2364 1.53%
2014-08-12 0 1.960 1.960 1.990 1.960 1.980 375,552 741,608 1.9747 1.218 1.218 1.237 1.218 1.230 604,302 1.2272 0.51%
2014-08-11 0 1.950 1.930 1.970 1.920 1.970 114,000 221,520 1.9432 1.212 1.199 1.224 1.193 1.224 183,438 1.2076 1.56%
2014-08-08 0 1.920 1.920 1.970 1.920 1.960 238,000 460,400 1.9345 1.193 1.193 1.224 1.193 1.218 382,966 1.2022 -1.03%
2014-08-07 0 1.940 1.930 1.980 1.930 1.980 276,000 536,600 1.9442 1.206 1.199 1.230 1.199 1.230 444,112 1.2083 1.04%
2014-08-06 0 1.920 1.920 1.930 1.920 1.980 110,000 215,100 1.9555 1.193 1.193 1.199 1.193 1.230 177,001 1.2152 -1.03%
2014-08-05 0 1.940 1.940 1.970 1.940 1.980 209,600 409,200 1.9523 1.206 1.206 1.224 1.206 1.230 337,268 1.2133 0.00%
2014-08-04 0 1.940 1.930 1.940 1.940 2.000 202,400 398,232 1.9675 1.206 1.199 1.206 1.206 1.243 325,682 1.2228 -3.48%
2014-08-01 0 2.010 1.960 2.010 1.950 2.010 2,087,200 4,161,968 1.9940 1.249 1.218 1.249 1.212 1.249 3,358,518 1.2392 1.01%
2014-07-31 0 1.990 1.990 2.000 1.960 2.010 471,600 942,536 1.9986 1.237 1.237 1.243 1.218 1.249 758,853 1.2421 2.05%
2014-07-30 0 1.950 1.950 2.010 1.950 2.000 1,361,581 2,717,987 1.9962 1.212 1.212 1.249 1.212 1.243 2,190,923 1.2406 -2.01%
2014-07-29 0 1.990 1.990 2.000 1.920 2.000 902,800 1,791,068 1.9839 1.237 1.237 1.243 1.193 1.243 1,452,698 1.2329 2.05%
2014-07-28 0 1.950 1.940 1.970 1.920 1.990 224,800 440,472 1.9594 1.212 1.206 1.224 1.193 1.237 361,726 1.2177 -2.50%
2014-07-25 0 2.000 1.970 2.000 1.970 2.000 354,000 706,140 1.9947 1.243 1.224 1.243 1.224 1.243 569,622 1.2397 0.50%
2014-07-24 0 1.990 1.960 2.000 1.960 2.000 546,000 1,081,940 1.9816 1.237 1.218 1.243 1.218 1.243 878,570 1.2315 0.00%
2014-07-23 0 1.990 1.990 2.000 1.960 2.010 1,366,800 2,726,916 1.9951 1.237 1.237 1.243 1.218 1.249 2,199,321 1.2399 1.02%
2014-07-22 0 1.970 1.960 1.970 1.920 1.970 628,000 1,229,900 1.9584 1.224 1.218 1.224 1.193 1.224 1,010,516 1.2171 3.14%
2014-07-21 0 1.910 1.910 1.930 1.890 1.930 3,045,200 5,814,784 1.9095 1.187 1.187 1.199 1.175 1.199 4,900,039 1.1867 0.53%
2014-07-18 0 1.900 1.890 1.900 1.890 1.950 1,034,000 1,980,500 1.9154 1.181 1.175 1.181 1.175 1.212 1,663,812 1.1903 0.00%
2014-07-17 0 1.900 1.900 1.920 1.890 1.920 368,000 696,820 1.8935 1.181 1.181 1.193 1.175 1.193 592,150 1.1768 -1.55%
2014-07-16 0 1.930 1.900 1.940 1.900 1.940 44,800 86,156 1.9231 1.199 1.181 1.206 1.181 1.206 72,088 1.1952 1.58%
2014-07-15 0 1.900 1.900 1.940 1.880 1.950 159,600 304,388 1.9072 1.181 1.181 1.206 1.168 1.212 256,813 1.1853 1.06%
2014-07-14 0 1.880 1.880 1.930 1.880 1.920 200,448 377,333 1.8824 1.168 1.168 1.199 1.168 1.193 322,541 1.1699 -1.05%
2014-07-11 0 1.900 1.900 1.910 1.890 1.930 492,400 933,660 1.8961 1.181 1.181 1.187 1.175 1.199 792,322 1.1784 -0.52%
2014-07-10 0 1.910 1.910 1.920 1.910 1.920 98,000 188,100 1.9194 1.187 1.187 1.193 1.187 1.193 157,692 1.1928 -0.52%
2014-07-09 0 1.920 1.910 1.950 1.900 1.950 1,288,000 2,501,670 1.9423 1.193 1.187 1.212 1.181 1.212 2,072,524 1.2071 -1.03%
2014-07-08 0 1.940 1.930 1.970 1.930 1.970 214,800 418,524 1.9484 1.206 1.199 1.224 1.199 1.224 345,635 1.2109 -0.51%
2014-07-07 0 1.950 1.950 1.970 1.910 1.970 356,000 697,160 1.9583 1.212 1.212 1.224 1.187 1.224 572,840 1.2170 2.63%
2014-07-04 0 1.900 1.900 1.930 1.900 1.940 196,000 376,500 1.9209 1.181 1.181 1.199 1.181 1.206 315,384 1.1938 -2.06%
2014-07-03 0 1.940 1.940 1.950 1.930 1.960 299,200 582,628 1.9473 1.206 1.206 1.212 1.199 1.218 481,443 1.2102 0.00%
2014-07-02 0 1.940 1.920 1.940 1.900 1.950 980,000 1,883,620 1.9221 1.206 1.193 1.206 1.181 1.212 1,576,920 1.1945 1.57%
2014-06-30 0 1.910 1.900 1.910 1.890 1.930 426,000 809,780 1.9009 1.187 1.181 1.187 1.175 1.199 685,478 1.1813 2.14%
2014-06-27 0 1.870 1.870 1.890 1.850 1.870 334,000 619,760 1.8556 1.162 1.162 1.175 1.150 1.162 537,440 1.1532 0.54%
2014-06-26 0 1.860 1.850 1.890 1.860 1.870 100,000 186,500 1.8650 1.156 1.150 1.175 1.156 1.162 160,910 1.1590 -0.53%
2014-06-25 0 1.870 1.870 1.900 1.860 1.900 108,000 202,860 1.8783 1.162 1.162 1.181 1.156 1.181 173,783 1.1673 -0.53%
2014-06-24 0 1.880 1.880 1.900 1.880 1.880 61,200 115,008 1.8792 1.168 1.168 1.181 1.168 1.168 98,477 1.1679 -0.53%
2014-06-23 0 1.890 1.890 1.900 1.860 1.900 208,000 393,020 1.8895 1.175 1.175 1.181 1.156 1.181 334,693 1.1743 -0.53%
2014-06-20 0 1.900 1.900 1.910 1.880 1.900 128,000 242,040 1.8909 1.181 1.181 1.187 1.168 1.181 205,965 1.1752 -0.52%
2014-06-19 0 1.910 1.900 1.920 1.900 1.910 512,000 974,120 1.9026 1.187 1.181 1.193 1.181 1.187 823,860 1.1824 0.53%
2014-06-18 0 1.900 1.890 1.920 1.860 1.900 426,000 806,660 1.8936 1.181 1.175 1.193 1.156 1.181 685,478 1.1768 0.00%
2014-06-17 0 1.900 1.900 1.930 1.900 1.940 104,000 197,860 1.9025 1.181 1.181 1.199 1.181 1.206 167,347 1.1823 -1.55%
2014-06-16 0 1.930 1.920 1.940 1.890 1.970 342,000 662,220 1.9363 1.199 1.193 1.206 1.175 1.224 550,313 1.2034 2.66%
2014-06-13 0 1.880 1.880 1.900 1.830 1.900 717,200 1,351,180 1.8840 1.168 1.168 1.181 1.137 1.181 1,154,048 1.1708 0.00%
2014-06-12 0 1.880 1.880 1.890 1.880 1.880 53,600 100,704 1.8788 1.168 1.168 1.175 1.168 1.168 86,248 1.1676 -1.05%
2014-06-11 0 1.900 1.890 1.900 1.880 1.900 260,800 491,856 1.8860 1.181 1.175 1.181 1.168 1.181 419,654 1.1721 2.15%
2014-06-10 0 1.860 1.860 1.880 1.830 1.860 468,000 864,000 1.8462 1.156 1.156 1.168 1.137 1.156 753,060 1.1473 0.00%
2014-06-09 0 1.860 1.860 1.890 1.820 1.880 296,000 552,920 1.8680 1.156 1.156 1.175 1.131 1.168 476,294 1.1609 -0.53%
2014-06-06 0 1.870 1.850 1.870 1.780 1.880 752,400 1,382,348 1.8373 1.162 1.150 1.162 1.106 1.168 1,210,689 1.1418 5.65%
2014-06-05 0 1.770 1.750 1.770 1.690 1.780 462,800 810,396 1.7511 1.100 1.088 1.100 1.050 1.106 744,693 1.0882 3.51%
2014-06-04 0 1.710 1.710 1.720 1.710 1.730 317,999 546,918 1.7199 1.063 1.063 1.069 1.063 1.075 511,693 1.0688 -0.58%
2014-06-03 0 1.720 1.720 1.750 1.640 1.760 395,949 682,017 1.7225 1.069 1.069 1.088 1.019 1.094 637,122 1.0705 1.78%
2014-05-30 0 1.690 1.690 1.710 1.690 1.720 1,070,000 1,833,940 1.7140 1.050 1.050 1.063 1.050 1.069 1,721,740 1.0652 -1.17%
2014-05-29 0 1.710 1.710 1.720 1.640 1.740 1,332,504 2,254,004 1.6916 1.063 1.063 1.069 1.019 1.081 2,144,135 1.0512 3.64%
2014-05-28 0 1.650 1.650 1.670 1.650 1.680 2,208,800 3,670,076 1.6616 1.025 1.025 1.038 1.025 1.044 3,554,185 1.0326 -1.79%
2014-05-27 0 1.680 1.660 1.680 1.650 1.680 1,040,000 1,737,120 1.6703 1.044 1.032 1.044 1.025 1.044 1,673,466 1.0380 0.00%
2014-05-26 0 1.680 1.650 1.690 1.620 1.680 276,000 454,760 1.6477 1.044 1.025 1.050 1.007 1.044 444,112 1.0240 2.44%
2014-05-23 0 1.640 1.610 1.650 1.610 1.700 268,000 440,180 1.6425 1.019 1.001 1.025 1.001 1.056 431,239 1.0207 1.23%
2014-05-22 0 1.620 1.620 1.630 1.620 1.660 562,000 913,560 1.6256 1.007 1.007 1.013 1.007 1.032 904,316 1.0102 -1.22%
2014-05-21 0 1.720 1.720 1.740 1.690 1.750 546,000 941,750 1.7248 1.019 1.019 1.031 1.001 1.037 921,427 1.0221 1.78%
2014-05-20 0 1.690 1.690 1.710 1.690 1.810 834,000 1,453,340 1.7426 1.001 1.001 1.013 1.001 1.073 1,407,454 1.0326 -5.59%
2014-05-19 0 1.790 1.790 1.800 1.750 1.790 160,000 283,020 1.7689 1.061 1.061 1.067 1.037 1.061 270,015 1.0482 1.70%
2014-05-16 0 1.760 1.760 1.770 1.750 1.770 140,000 246,140 1.7581 1.043 1.043 1.049 1.037 1.049 236,263 1.0418 -1.12%
2014-05-15 0 1.780 1.780 1.800 1.760 1.870 1,178,000 2,114,640 1.7951 1.055 1.055 1.067 1.043 1.108 1,987,987 1.0637 -4.81%
2014-05-14 0 1.870 1.870 1.880 1.870 1.890 34,800 65,112 1.8710 1.108 1.108 1.114 1.108 1.120 58,728 1.1087 -1.06%
2014-05-13 0 1.890 1.880 1.900 1.850 1.900 204,000 384,160 1.8831 1.120 1.114 1.126 1.096 1.126 344,269 1.1159 2.16%
2014-05-12 0 1.850 1.850 1.880 1.780 1.890 140,000 258,880 1.8491 1.096 1.096 1.114 1.055 1.120 236,263 1.0957 -0.54%
2014-05-09 0 1.860 1.860 1.870 1.820 1.900 790,000 1,476,220 1.8686 1.102 1.102 1.108 1.078 1.126 1,333,200 1.1073 -3.12%
2014-05-08 0 1.920 1.910 1.930 1.890 1.960 326,000 632,220 1.9393 1.138 1.132 1.144 1.120 1.161 550,156 1.1492 -2.04%
2014-05-07 0 1.960 1.950 1.980 1.920 1.970 428,000 837,340 1.9564 1.161 1.155 1.173 1.138 1.167 722,291 1.1593 -1.01%
2014-05-05 0 1.980 1.970 1.980 1.960 1.990 194,000 381,700 1.9675 1.173 1.167 1.173 1.161 1.179 327,393 1.1659 0.51%
2014-05-02 0 1.970 1.960 1.970 1.940 1.980 440,400 863,008 1.9596 1.167 1.161 1.167 1.150 1.173 743,217 1.1612 0.00%
2014-04-30 0 1.970 1.970 1.980 1.960 1.980 278,000 547,480 1.9694 1.167 1.167 1.173 1.161 1.173 469,151 1.1670 0.00%
2014-04-29 0 1.970 1.970 2.000 1.940 2.000 481,239 948,426 1.9708 1.167 1.167 1.185 1.150 1.185 812,137 1.1678 1.55%
2014-04-28 0 1.940 1.930 1.970 1.930 1.970 733,600 1,425,840 1.9436 1.150 1.144 1.167 1.144 1.167 1,238,020 1.1517 -2.02%
2014-04-25 0 1.980 1.980 1.990 1.980 2.020 62,000 124,300 2.0048 1.173 1.173 1.179 1.173 1.197 104,631 1.1880 -1.98%
2014-04-24 0 2.020 1.990 2.020 1.990 2.050 742,000 1,504,640 2.0278 1.197 1.179 1.197 1.179 1.215 1,252,196 1.2016 1.51%
2014-04-23 0 1.990 1.990 2.000 1.990 2.050 115,200 230,732 2.0029 1.179 1.179 1.185 1.179 1.215 194,411 1.1868 -3.40%
2014-04-22 0 2.060 1.990 2.060 1.990 2.060 932,000 1,893,220 2.0314 1.221 1.179 1.221 1.179 1.221 1,572,839 1.2037 4.04%
2014-04-17 0 1.980 1.980 2.030 1.970 2.110 758,400 1,539,644 2.0301 1.173 1.173 1.203 1.167 1.250 1,279,872 1.2030 0.00%
2014-04-16 0 1.980 1.970 2.000 1.960 2.020 670,000 1,340,100 2.0001 1.173 1.167 1.185 1.161 1.197 1,130,689 1.1852 1.02%
2014-04-15 0 1.960 1.960 1.990 1.960 2.000 1,262,000 2,501,100 1.9819 1.161 1.161 1.179 1.161 1.185 2,129,745 1.1744 -1.01%
2014-04-14 0 1.980 1.970 1.990 1.970 1.990 138,400 273,352 1.9751 1.173 1.167 1.179 1.167 1.179 233,563 1.1704 0.51%
2014-04-11 0 1.970 1.970 1.980 1.950 2.010 1,216,000 2,398,888 1.9728 1.167 1.167 1.173 1.155 1.191 2,052,116 1.1690 -1.50%
2014-04-10 0 2.000 1.980 2.000 1.980 2.010 467,200 930,080 1.9908 1.185 1.173 1.185 1.173 1.191 788,444 1.1796 1.01%
2014-04-09 0 1.980 1.980 1.990 1.960 2.000 706,800 1,398,408 1.9785 1.173 1.173 1.179 1.161 1.185 1,192,792 1.1724 -0.50%
2014-04-08 0 1.990 1.970 2.000 1.960 2.000 164,000 325,000 1.9817 1.179 1.167 1.185 1.161 1.185 276,766 1.1743 0.00%
2014-04-07 0 1.990 1.970 2.000 1.960 1.990 255,600 502,648 1.9665 1.179 1.167 1.185 1.161 1.179 431,349 1.1653 0.51%
2014-04-04 0 1.980 1.960 1.980 1.960 1.990 1,016,400 2,010,770 1.9783 1.173 1.161 1.173 1.161 1.179 1,715,272 1.1723 -0.50%
2014-04-03 0 1.990 1.970 1.990 1.970 2.000 770,800 1,526,352 1.9802 1.179 1.167 1.179 1.167 1.185 1,300,798 1.1734 -0.50%
2014-04-02 0 2.000 1.990 2.000 1.970 2.010 358,100 715,616 1.9984 1.185 1.179 1.185 1.167 1.191 604,328 1.1842 0.00%
2014-04-01 0 2.000 1.990 2.000 1.990 2.030 377,000 754,830 2.0022 1.185 1.179 1.185 1.179 1.203 636,223 1.1864 0.00%
2014-03-31 0 2.000 1.990 2.020 1.980 2.000 1,140,000 2,261,680 1.9839 1.185 1.179 1.197 1.173 1.185 1,923,859 1.1756 0.00%
2014-03-28 0 2.000 1.990 2.000 1.990 2.040 435,200 869,620 1.9982 1.185 1.179 1.185 1.179 1.209 734,441 1.1841 0.00%
2014-03-27 0 2.000 2.000 2.020 1.990 2.070 1,730,000 3,488,660 2.0166 1.185 1.185 1.197 1.179 1.227 2,919,540 1.1949 -4.76%
2014-03-26 0 2.100 2.080 2.100 2.070 2.140 443,316 926,823 2.0907 1.244 1.233 1.244 1.227 1.268 748,138 1.2388 -1.87%
2014-03-25 0 2.140 2.110 2.140 2.070 2.140 330,800 697,736 2.1092 1.268 1.250 1.268 1.227 1.268 558,256 1.2498 0.47%
2014-03-24 0 2.130 2.110 2.140 2.090 2.170 1,625,600 3,477,760 2.1394 1.262 1.250 1.268 1.238 1.286 2,743,355 1.2677 4.41%
2014-03-21 0 2.040 2.030 2.050 2.030 2.090 252,000 515,900 2.0472 1.209 1.203 1.215 1.203 1.238 425,274 1.2131 0.00%
2014-03-20 0 2.040 2.040 2.080 2.030 2.130 1,642,000 3,431,536 2.0899 1.209 1.209 1.233 1.203 1.262 2,771,031 1.2384 0.49%
2014-03-19 0 2.030 2.030 2.040 2.010 2.080 370,000 757,580 2.0475 1.203 1.203 1.209 1.191 1.233 624,410 1.2133 -1.93%
2014-03-18 0 2.070 2.060 2.070 2.050 2.150 156,000 321,120 2.0585 1.227 1.221 1.227 1.215 1.274 263,265 1.2198 0.49%
2014-03-17 0 2.060 2.050 2.060 2.020 2.090 1,021,600 2,098,224 2.0539 1.221 1.215 1.221 1.197 1.238 1,724,047 1.2170 1.98%
2014-03-14 0 2.020 2.010 2.020 1.980 2.020 581,200 1,169,172 2.0117 1.197 1.191 1.197 1.173 1.197 980,830 1.1920 0.50%
2014-03-13 0 2.010 2.000 2.010 1.960 2.010 396,000 791,260 1.9981 1.191 1.185 1.191 1.161 1.191 668,288 1.1840 0.50%
2014-03-12 0 2.000 1.980 2.000 1.960 2.020 194,000 385,660 1.9879 1.185 1.173 1.185 1.161 1.197 327,393 1.1780 -0.99%
2014-03-11 0 2.020 1.980 2.030 1.970 2.050 222,000 449,290 2.0238 1.197 1.173 1.203 1.167 1.215 374,646 1.1992 0.00%
2014-03-10 0 2.020 1.960 2.020 1.960 2.050 308,000 618,440 2.0079 1.197 1.161 1.197 1.161 1.215 519,779 1.1898 0.00%
2014-03-07 0 2.020 1.990 2.020 1.950 2.020 582,800 1,161,612 1.9932 1.197 1.179 1.197 1.155 1.197 983,530 1.1811 1.51%
2014-03-06 0 1.990 1.960 1.990 1.950 1.990 175,200 345,384 1.9714 1.179 1.161 1.179 1.155 1.179 295,667 1.1682 2.58%
2014-03-05 0 1.940 1.930 1.960 1.920 1.970 208,000 403,140 1.9382 1.150 1.144 1.161 1.138 1.167 351,020 1.1485 1.04%
2014-03-04 0 1.920 1.900 1.960 1.900 1.960 368,000 712,080 1.9350 1.138 1.126 1.161 1.126 1.161 621,035 1.1466 -1.03%
2014-03-03 0 1.940 1.940 1.950 1.940 1.980 438,000 857,000 1.9566 1.150 1.150 1.155 1.150 1.173 739,167 1.1594 -3.48%
2014-02-28 0 2.010 2.010 2.020 1.940 2.010 397,400 782,350 1.9687 1.191 1.191 1.197 1.150 1.191 670,650 1.1666 2.55%
2014-02-27 0 1.960 1.940 1.960 1.930 1.980 448,000 878,040 1.9599 1.161 1.150 1.161 1.144 1.173 756,043 1.1614 -0.51%
2014-02-26 0 1.970 1.920 1.980 1.930 1.990 288,800 563,260 1.9503 1.167 1.138 1.173 1.144 1.179 487,377 1.1557 -0.51%
2014-02-25 0 1.980 1.950 1.980 1.960 2.020 132,000 263,140 1.9935 1.173 1.155 1.173 1.161 1.197 222,763 1.1813 2.59%
2014-02-24 0 1.930 1.920 1.930 1.920 2.000 146,000 284,200 1.9466 1.144 1.138 1.144 1.138 1.185 246,389 1.1535 -2.53%
2014-02-21 0 1.980 1.960 1.980 1.970 2.010 136,000 270,180 1.9866 1.173 1.161 1.173 1.167 1.191 229,513 1.1772 -1.00%
2014-02-20 0 2.000 2.000 2.020 2.000 2.020 68,000 136,840 2.0124 1.185 1.185 1.197 1.185 1.197 114,756 1.1924 0.50%
2014-02-19 0 1.990 1.990 2.000 1.950 2.000 624,800 1,245,568 1.9935 1.179 1.179 1.185 1.155 1.185 1,054,409 1.1813 0.00%
2014-02-18 0 1.990 1.950 2.000 1.960 2.020 567,600 1,131,268 1.9931 1.179 1.155 1.185 1.161 1.197 957,879 1.1810 -0.50%
2014-02-17 0 2.000 1.980 2.000 1.940 2.020 574,000 1,135,080 1.9775 1.185 1.173 1.185 1.150 1.197 968,680 1.1718 0.50%
2014-02-14 0 1.990 1.960 2.000 1.950 2.000 188,800 372,068 1.9707 1.179 1.161 1.185 1.155 1.185 318,618 1.1678 0.51%
2014-02-13 0 1.980 1.950 1.980 1.940 1.990 238,000 469,360 1.9721 1.173 1.155 1.173 1.150 1.179 401,648 1.1686 -0.50%
2014-02-12 0 1.990 1.960 2.010 1.930 1.990 62,000 122,000 1.9677 1.179 1.161 1.191 1.144 1.179 104,631 1.1660 0.51%
2014-02-11 0 1.980 1.920 2.000 1.920 2.000 428,000 847,450 1.9800 1.173 1.138 1.185 1.138 1.185 722,291 1.1733 1.54%
2014-02-10 0 1.950 1.940 1.980 1.940 1.980 184,000 358,720 1.9496 1.155 1.150 1.173 1.150 1.173 310,518 1.1552 -0.51%
2014-02-07 0 1.960 1.940 1.970 1.900 1.970 386,000 749,080 1.9406 1.161 1.150 1.167 1.126 1.167 651,412 1.1499 0.51%
2014-02-06 0 1.950 1.950 1.960 1.930 1.960 177,000 344,580 1.9468 1.155 1.155 1.161 1.144 1.161 298,704 1.1536 1.56%
2014-02-05 0 1.920 1.920 1.950 1.920 2.000 590,400 1,156,492 1.9588 1.138 1.138 1.155 1.138 1.185 996,356 1.1607 -1.54%
2014-02-04 0 1.950 1.950 1.980 1.850 2.050 432,000 835,920 1.9350 1.155 1.155 1.173 1.096 1.215 729,041 1.1466 -3.47%
2014-01-30 0 2.020 2.000 2.020 2.020 2.070 314,800 639,668 2.0320 1.197 1.185 1.197 1.197 1.227 531,255 1.2041 -1.46%
2014-01-29 0 2.050 2.020 2.070 2.020 2.080 92,000 186,960 2.0322 1.215 1.197 1.227 1.197 1.233 155,259 1.2042 0.99%
2014-01-28 0 2.030 2.020 2.030 2.020 2.060 386,000 782,380 2.0269 1.203 1.197 1.203 1.197 1.221 651,412 1.2011 -2.40%
2014-01-27 0 2.080 2.020 2.080 2.020 2.100 1,700,400 3,467,926 2.0395 1.233 1.197 1.233 1.197 1.244 2,869,587 1.2085 2.46%
2014-01-24 0 2.030 2.030 2.080 2.020 2.160 472,000 996,320 2.1108 1.203 1.203 1.233 1.197 1.280 796,545 1.2508 -3.79%
2014-01-23 0 2.110 2.100 2.110 2.100 2.180 1,314,400 2,775,480 2.1116 1.250 1.244 1.250 1.244 1.292 2,218,175 1.2512 -1.86%
2014-01-22 0 2.150 2.120 2.150 2.120 2.180 442,000 945,400 2.1389 1.274 1.256 1.274 1.256 1.292 745,917 1.2674 -1.38%
2014-01-21 0 2.180 2.160 2.180 2.140 2.200 1,322,400 2,871,008 2.1711 1.292 1.280 1.292 1.268 1.304 2,231,676 1.2865 0.93%
2014-01-20 0 2.160 2.150 2.160 2.060 2.200 5,112,800 11,027,236 2.1568 1.280 1.274 1.280 1.221 1.304 8,628,337 1.2780 4.85%
2014-01-17 0 2.060 2.060 2.070 2.000 2.070 1,650,000 3,365,140 2.0395 1.221 1.221 1.227 1.185 1.227 2,784,532 1.2085 -0.48%
2014-01-16 0 2.070 2.060 2.070 2.010 2.110 1,002,000 2,075,480 2.0713 1.227 1.221 1.227 1.191 1.250 1,690,970 1.2274 -0.48%
2014-01-15 0 2.080 2.070 2.080 2.000 2.080 736,000 1,522,680 2.0689 1.233 1.227 1.233 1.185 1.233 1,242,070 1.2259 0.97%
2014-01-14 0 2.060 2.050 2.060 1.980 2.060 1,044,000 2,131,968 2.0421 1.221 1.215 1.221 1.173 1.221 1,761,849 1.2101 0.49%
2014-01-13 0 2.050 2.050 2.060 2.010 2.100 1,310,000 2,698,640 2.0600 1.215 1.215 1.221 1.191 1.244 2,210,750 1.2207 1.99%
2014-01-10 0 2.010 2.010 2.020 2.000 2.020 1,088,000 2,190,380 2.0132 1.191 1.191 1.197 1.185 1.197 1,836,104 1.1930 1.52%
2014-01-09 0 1.980 1.960 1.980 1.940 2.040 2,028,400 4,086,328 2.0146 1.173 1.161 1.173 1.150 1.209 3,423,118 1.1937 -0.50%
2014-01-08 0 1.990 1.980 2.000 1.910 2.000 1,442,800 2,844,080 1.9712 1.179 1.173 1.185 1.132 1.185 2,434,862 1.1681 1.53%
2014-01-07 0 1.960 1.960 1.970 1.940 1.960 548,000 1,067,720 1.9484 1.161 1.161 1.167 1.150 1.161 924,802 1.1545 2.08%
2014-01-06 0 1.920 1.910 1.930 1.910 1.970 544,400 1,049,660 1.9281 1.138 1.132 1.144 1.132 1.167 918,727 1.1425 -2.54%
2014-01-03 0 1.970 1.970 1.980 1.970 2.050 430,000 855,312 1.9891 1.167 1.167 1.173 1.167 1.215 725,666 1.1787 -3.90%
2014-01-02 0 2.050 2.030 2.040 1.950 2.050 1,052,800 2,112,944 2.0070 1.215 1.203 1.209 1.155 1.215 1,776,700 1.1893 4.06%
2013-12-31 0 1.970 1.960 1.980 1.950 1.980 324,000 634,600 1.9586 1.167 1.161 1.173 1.155 1.173 546,781 1.1606 -0.51%
2013-12-30 0 1.980 1.980 1.990 1.910 2.000 1,202,001 2,374,761 1.9757 1.173 1.173 1.179 1.132 1.185 2,028,491 1.1707 -0.50%
2013-12-27 0 1.990 1.930 1.990 1.900 1.990 368,000 706,040 1.9186 1.179 1.144 1.179 1.126 1.179 621,035 1.1369 3.65%
2013-12-24 0 1.920 1.920 1.950 1.900 1.920 36,000 68,700 1.9083 1.138 1.138 1.155 1.126 1.138 60,753 1.1308 -1.54%
2013-12-23 0 1.950 1.930 1.950 1.950 1.970 196,000 382,400 1.9510 1.155 1.144 1.155 1.155 1.167 330,769 1.1561 -1.02%
2013-12-20 0 1.970 1.950 1.970 1.930 2.050 742,800 1,449,800 1.9518 1.167 1.155 1.167 1.144 1.215 1,253,546 1.1566 -2.48%
2013-12-19 0 2.020 2.010 2.020 1.920 2.050 6,442,800 12,850,952 1.9946 1.197 1.191 1.197 1.138 1.215 10,872,838 1.1819 7.45%
2013-12-18 0 1.880 1.860 1.890 1.780 1.890 1,298,000 2,380,100 1.8337 1.114 1.102 1.120 1.055 1.120 2,190,499 1.0866 5.03%
2013-12-17 0 1.790 1.790 1.800 1.790 1.950 3,034,000 5,567,760 1.8351 1.061 1.061 1.067 1.061 1.155 5,120,164 1.0874 -7.25%
2013-12-16 0 1.930 1.920 1.940 1.880 1.940 696,000 1,334,480 1.9174 1.144 1.138 1.150 1.114 1.150 1,174,566 1.1361 -1.03%
2013-12-13 0 1.950 1.930 1.950 1.880 1.960 1,863,200 3,594,904 1.9294 1.155 1.144 1.155 1.114 1.161 3,144,327 1.1433 -0.51%
2013-12-12 0 1.960 1.950 1.980 1.950 2.010 606,000 1,199,040 1.9786 1.161 1.155 1.173 1.155 1.191 1,022,683 1.1724 -2.00%
2013-12-11 0 2.000 1.980 2.000 1.970 2.050 1,244,000 2,502,386 2.0116 1.185 1.173 1.185 1.167 1.215 2,099,368 1.1920 -0.99%
2013-12-10 0 2.020 2.020 2.030 2.010 2.170 4,538,400 9,362,472 2.0629 1.197 1.197 1.203 1.191 1.286 7,658,982 1.2224 -6.91%
2013-12-09 0 2.170 2.160 2.170 2.110 2.280 2,968,800 6,431,952 2.1665 1.286 1.280 1.286 1.250 1.351 5,010,133 1.2838 -3.12%
2013-12-06 0 2.240 2.230 2.250 2.220 2.290 2,714,400 6,128,980 2.2580 1.327 1.321 1.333 1.315 1.357 4,580,808 1.3380 -0.44%
2013-12-05 0 2.250 2.240 2.250 2.140 2.280 6,951,200 15,448,208 2.2224 1.333 1.327 1.333 1.268 1.351 11,730,812 1.3169 4.65%
2013-12-04 0 2.150 2.140 2.150 2.050 2.150 3,468,800 7,371,852 2.1252 1.274 1.268 1.274 1.215 1.274 5,853,930 1.2593 3.86%
2013-12-03 0 2.070 2.040 2.070 2.030 2.070 1,176,800 2,417,548 2.0543 1.227 1.209 1.227 1.203 1.227 1,985,962 1.2173 1.47%
2013-12-02 0 2.040 2.020 2.040 2.000 2.080 1,820,800 3,742,872 2.0556 1.209 1.197 1.209 1.185 1.233 3,072,773 1.2181 2.00%
2013-11-29 0 2.000 2.000 2.010 1.950 2.010 2,848,000 5,688,656 1.9974 1.185 1.185 1.191 1.155 1.191 4,806,271 1.1836 1.01%
2013-11-28 0 1.980 1.980 2.000 1.880 2.040 8,710,400 17,339,194 1.9906 1.173 1.173 1.185 1.114 1.209 14,699,629 1.1796 4.76%
2013-11-27 0 1.890 1.880 1.910 1.870 1.950 1,862,800 3,530,202 1.8951 1.120 1.114 1.132 1.108 1.155 3,143,652 1.1230 -3.08%
2013-11-26 0 1.950 1.900 1.950 1.910 1.960 1,697,200 3,297,916 1.9432 1.155 1.126 1.155 1.132 1.161 2,864,187 1.1514 -0.51%
2013-11-25 0 1.960 1.940 1.960 1.890 1.990 4,396,400 8,579,560 1.9515 1.161 1.150 1.161 1.120 1.179 7,419,343 1.1564 5.38%
2013-11-22 0 1.860 1.850 1.870 1.750 1.870 2,932,358 5,387,889 1.8374 1.102 1.096 1.108 1.037 1.108 4,948,633 1.0888 3.33%
2013-11-21 0 1.800 1.800 1.820 1.700 1.820 4,670,800 8,303,240 1.7777 1.067 1.067 1.078 1.007 1.078 7,882,420 1.0534 -0.55%
2013-11-20 0 1.810 1.790 1.810 1.680 1.830 6,108,000 10,869,480 1.7795 1.073 1.061 1.073 0.995 1.084 10,307,831 1.0545 1.12%
2013-11-19 0 1.790 1.790 1.810 1.700 1.810 6,077,600 10,848,096 1.7849 1.061 1.061 1.073 1.007 1.073 10,256,528 1.0577 1.13%
2013-11-18 0 1.770 1.770 1.780 1.650 1.810 4,588,400 8,112,860 1.7681 1.049 1.049 1.055 0.978 1.073 7,743,362 1.0477 4.12%
2013-11-15 0 1.700 1.680 1.710 1.500 1.800 16,975,200 28,578,936 1.6836 1.007 0.995 1.013 0.889 1.067 28,647,266 0.9976 8.28%
2013-11-14 0 1.570 1.560 1.570 1.480 1.780 24,482,800 39,268,444 1.6039 0.930 0.924 0.930 0.877 1.055 41,317,055 0.9504 -10.29%
2013-11-13 0 1.750 1.750 1.760 1.700 1.760 1,326,000 2,280,660 1.7200 1.037 1.037 1.043 1.007 1.043 2,237,751 1.0192 0.57%
2013-11-12 0 1.740 1.730 1.760 1.670 1.760 3,784,400 6,489,988 1.7149 1.031 1.025 1.043 0.990 1.043 6,386,535 1.0162 0.00%
2013-11-11 0 1.740 1.730 1.760 1.620 1.760 7,644,800 13,063,492 1.7088 1.031 1.025 1.043 0.960 1.043 12,901,328 1.0126 3.57%
2013-11-08 0 1.680 1.660 1.680 1.590 1.770 13,501,600 22,877,284 1.6944 0.995 0.984 0.995 0.942 1.049 22,785,235 1.0040 -1.18%
2013-11-07 0 1.700 1.690 1.700 1.610 1.800 24,741,200 42,672,802 1.7248 1.007 1.001 1.007 0.954 1.067 41,753,130 1.0220 6.25%
2013-11-06 0 1.600 1.600 1.610 1.550 1.670 11,704,000 18,902,960 1.6151 0.948 0.948 0.954 0.918 0.990 19,751,614 0.9570 2.56%
2013-11-05 0 1.560 1.560 1.570 1.550 1.570 689,200 1,072,904 1.5567 0.924 0.924 0.930 0.918 0.930 1,163,091 0.9225 0.00%
2013-11-04 0 1.560 1.550 1.570 1.520 1.580 2,410,000 3,736,200 1.5503 0.924 0.918 0.930 0.901 0.936 4,067,104 0.9186 -0.64%
2013-11-01 0 1.570 1.550 1.570 1.530 1.570 1,411,700 2,189,498 1.5510 0.930 0.918 0.930 0.907 0.930 2,382,378 0.9190 2.61%
2013-10-31 0 1.530 1.510 1.530 1.500 1.530 414,000 628,760 1.5187 0.907 0.895 0.907 0.889 0.907 698,664 0.8999 0.66%
2013-10-30 0 1.520 1.520 1.550 1.520 1.550 1,358,000 2,078,860 1.5308 0.901 0.901 0.918 0.901 0.918 2,291,754 0.9071 0.66%
2013-10-29 0 1.510 1.510 1.520 1.510 1.550 2,646,000 4,056,576 1.5331 0.895 0.895 0.901 0.895 0.918 4,465,377 0.9085 -0.66%
2013-10-28 0 1.520 1.510 1.550 1.510 1.550 1,308,000 2,005,060 1.5329 0.901 0.895 0.918 0.895 0.918 2,207,374 0.9083 -1.94%
2013-10-25 0 1.550 1.540 1.550 1.530 1.560 918,000 1,418,620 1.5453 0.918 0.913 0.918 0.907 0.924 1,549,212 0.9157 0.00%
2013-10-24 0 1.550 1.550 1.570 1.540 1.570 820,400 1,274,812 1.5539 0.918 0.918 0.930 0.913 0.930 1,384,503 0.9208 -0.64%
2013-10-23 0 1.560 1.550 1.570 1.550 1.580 1,090,000 1,706,672 1.5658 0.924 0.918 0.930 0.918 0.936 1,839,479 0.9278 -1.27%
2013-10-22 0 1.580 1.560 1.580 1.550 1.600 4,026,000 6,319,800 1.5697 0.936 0.924 0.936 0.918 0.948 6,794,258 0.9302 0.00%
2013-10-21 0 1.580 1.560 1.580 1.560 1.590 1,010,000 1,591,080 1.5753 0.936 0.924 0.936 0.924 0.942 1,704,471 0.9335 2.60%
2013-10-18 0 1.540 1.540 1.560 1.530 1.570 1,181,200 1,832,320 1.5512 0.913 0.913 0.924 0.907 0.930 1,993,387 0.9192 0.00%
2013-10-17 0 1.540 1.540 1.550 1.510 1.560 1,508,000 2,327,904 1.5437 0.913 0.913 0.918 0.895 0.924 2,544,894 0.9147 1.99%
2013-10-16 0 1.510 1.510 1.530 1.510 1.530 202,400 307,936 1.5214 0.895 0.895 0.907 0.895 0.907 341,569 0.9015 -1.95%
2013-10-15 0 1.540 1.530 1.550 1.510 1.550 496,400 761,152 1.5333 0.913 0.907 0.918 0.895 0.918 837,722 0.9086 1.32%
2013-10-11 0 1.520 1.520 1.530 1.510 1.550 878,000 1,332,600 1.5178 0.901 0.901 0.907 0.895 0.918 1,481,709 0.8994 0.66%
2013-10-10 0 1.510 1.500 1.510 1.490 1.540 1,925,600 2,912,444 1.5125 0.895 0.889 0.895 0.883 0.913 3,249,633 0.8962 1.34%
2013-10-09 0 1.490 1.490 1.500 1.490 1.540 1,107,200 1,670,296 1.5086 0.883 0.883 0.889 0.883 0.913 1,868,505 0.8939 -1.97%
2013-10-08 0 1.520 1.510 1.520 1.510 1.550 2,000,000 3,049,460 1.5247 0.901 0.895 0.901 0.895 0.918 3,375,190 0.9035 -1.30%
2013-10-07 0 1.540 1.540 1.560 1.530 1.570 1,086,000 1,676,700 1.5439 0.913 0.913 0.924 0.907 0.930 1,832,728 0.9149 -1.91%
2013-10-04 0 1.570 1.560 1.580 1.540 1.580 1,374,800 2,139,228 1.5560 0.930 0.924 0.936 0.913 0.936 2,320,106 0.9220 1.95%
2013-10-03 0 1.540 1.530 1.540 1.520 1.590 1,826,000 2,838,060 1.5542 0.913 0.907 0.913 0.901 0.942 3,081,549 0.9210 -1.91%
2013-10-02 0 1.570 1.570 1.590 1.570 1.610 994,000 1,579,460 1.5890 0.930 0.930 0.942 0.930 0.954 1,677,470 0.9416 -2.48%
2013-09-30 0 1.610 1.610 1.620 1.590 1.620 1,122,000 1,802,572 1.6066 0.954 0.954 0.960 0.942 0.960 1,893,482 0.9520 -0.62%
2013-09-27 0 1.620 1.600 1.620 1.580 1.650 2,062,000 3,334,560 1.6171 0.960 0.948 0.960 0.936 0.978 3,479,821 0.9583 1.25%
2013-09-26 0 1.600 1.600 1.610 1.570 1.630 4,160,000 6,634,260 1.5948 0.948 0.948 0.954 0.930 0.966 7,020,396 0.9450 -1.23%
2013-09-25 0 1.620 1.600 1.620 1.600 1.660 4,688,000 7,600,140 1.6212 0.960 0.948 0.960 0.948 0.984 7,911,446 0.9607 -1.22%
2013-09-24 0 1.640 1.640 1.650 1.590 1.680 8,573,600 14,119,744 1.6469 0.972 0.972 0.978 0.942 0.995 14,468,766 0.9759 0.61%
2013-09-23 0 1.630 1.630 1.640 1.540 1.660 10,097,600 16,412,238 1.6254 0.966 0.966 0.972 0.913 0.984 17,040,661 0.9631 5.16%
2013-09-19 0 1.550 1.540 1.550 1.500 1.550 2,712,800 4,178,692 1.5404 0.918 0.913 0.918 0.889 0.918 4,578,108 0.9128 3.33%
2013-09-18 0 1.500 1.500 1.510 1.480 1.520 1,637,200 2,452,800 1.4982 0.889 0.889 0.895 0.877 0.901 2,762,931 0.8878 0.00%
2013-09-17 0 1.500 1.490 1.500 1.480 1.520 1,019,200 1,529,440 1.5006 0.889 0.883 0.889 0.877 0.901 1,719,997 0.8892 -0.66%
2013-09-16 0 1.510 1.490 1.510 1.480 1.530 1,460,000 2,201,420 1.5078 0.895 0.883 0.895 0.877 0.907 2,463,889 0.8935 2.03%
2013-09-13 0 1.480 1.480 1.490 1.470 1.510 1,569,200 2,325,180 1.4818 0.877 0.877 0.883 0.871 0.895 2,648,174 0.8780 -1.33%
2013-09-12 0 1.500 1.490 1.500 1.470 1.540 4,569,600 6,826,260 1.4938 0.889 0.883 0.889 0.871 0.913 7,711,635 0.8852 -1.96%
2013-09-11 0 1.530 1.510 1.530 1.510 1.600 4,868,800 7,495,660 1.5395 0.907 0.895 0.907 0.895 0.948 8,216,563 0.9123 -3.16%
2013-09-10 0 1.580 1.570 1.580 1.570 1.620 3,180,000 5,052,980 1.5890 0.936 0.930 0.936 0.930 0.960 5,366,553 0.9416 0.64%
2013-09-09 0 1.570 1.570 1.580 1.540 1.640 6,253,476 9,934,025 1.5886 0.930 0.930 0.936 0.913 0.972 10,553,336 0.9413 -0.63%
2013-09-06 0 1.580 1.580 1.590 1.560 1.610 2,102,000 3,322,370 1.5806 0.936 0.936 0.942 0.924 0.954 3,547,325 0.9366 0.00%
2013-09-05 0 1.580 1.560 1.580 1.550 1.660 7,939,600 12,726,260 1.6029 0.936 0.924 0.936 0.918 0.984 13,398,831 0.9498 -3.07%
2013-09-04 0 1.630 1.610 1.620 1.520 1.690 13,179,599 21,635,550 1.6416 0.966 0.954 0.960 0.901 1.001 22,241,828 0.9727 5.84%
2013-09-03 0 1.540 1.520 1.540 1.490 1.580 3,774,000 5,741,760 1.5214 0.913 0.901 0.913 0.883 0.936 6,368,984 0.9015 1.32%
2013-09-02 0 1.520 1.510 1.520 1.440 1.540 1,326,400 1,986,678 1.4978 0.901 0.895 0.901 0.853 0.913 2,238,426 0.8875 4.11%
2013-08-30 0 1.460 1.460 1.490 1.440 1.540 4,229,200 6,271,156 1.4828 0.865 0.865 0.883 0.853 0.913 7,137,178 0.8787 -3.31%
2013-08-29 0 1.510 1.510 1.520 1.510 1.590 3,932,800 6,107,236 1.5529 0.895 0.895 0.901 0.895 0.942 6,636,974 0.9202 -1.31%
2013-08-28 0 1.530 1.510 1.530 1.510 1.620 7,231,600 11,244,120 1.5549 0.907 0.895 0.907 0.895 0.960 12,204,013 0.9213 -1.29%
2013-08-27 0 1.550 1.540 1.550 1.420 1.580 8,276,000 12,475,740 1.5075 0.918 0.913 0.918 0.841 0.936 13,966,538 0.8933 6.16%
2013-08-26 0 1.460 1.460 1.470 1.460 1.640 11,824,800 18,197,984 1.5390 0.865 0.865 0.871 0.865 0.972 19,955,475 0.9119 -3.95%
2013-08-23 0 1.520 1.510 1.520 1.270 1.560 66,639,600 94,991,404 1.4254 0.901 0.895 0.901 0.753 0.924 112,460,668 0.8447 23.58%
2013-08-22 0 1.230 1.230 1.240 1.210 1.230 1,194,000 1,460,260 1.2230 0.729 0.729 0.735 0.717 0.729 2,014,989 0.7247 0.00%
2013-08-21 0 1.230 1.220 1.230 1.200 1.230 2,022,000 2,446,360 1.2099 0.729 0.723 0.729 0.711 0.729 3,412,317 0.7169 0.82%
2013-08-20 0 1.220 1.210 1.220 1.200 1.250 9,484,400 11,594,272 1.2225 0.723 0.717 0.723 0.711 0.741 16,005,828 0.7244 -2.40%
2013-08-19 0 1.250 1.240 1.260 1.230 1.260 6,775,878 8,456,033 1.2480 0.741 0.735 0.747 0.729 0.747 11,434,939 0.7395 0.00%
2013-08-16 0 1.250 1.240 1.250 1.230 1.300 21,489,200 26,913,380 1.2524 0.741 0.735 0.741 0.729 0.770 36,265,070 0.7421 -5.30%
2013-08-15 0 1.320 1.300 1.320 1.260 1.330 26,087,200 33,902,348 1.2996 0.782 0.770 0.782 0.747 0.788 44,024,633 0.7701 5.60%
2013-08-13 0 1.250 1.250 1.260 1.230 1.270 2,098,400 2,637,812 1.2571 0.741 0.741 0.747 0.729 0.753 3,541,250 0.7449 -0.79%
2013-08-12 0 1.260 1.250 1.270 1.250 1.280 1,192,000 1,511,560 1.2681 0.747 0.741 0.753 0.741 0.758 2,011,613 0.7514 -0.79%
2013-08-09 0 1.270 1.260 1.270 1.250 1.290 566,000 717,980 1.2685 0.753 0.747 0.753 0.741 0.764 955,179 0.7517 0.00%
2013-08-08 0 1.270 1.240 1.270 1.240 1.280 280,800 351,304 1.2511 0.753 0.735 0.753 0.735 0.758 473,877 0.7413 1.60%
2013-08-07 0 1.250 1.250 1.260 1.240 1.290 1,134,000 1,434,100 1.2646 0.741 0.741 0.747 0.735 0.764 1,913,733 0.7494 -1.57%
2013-08-06 0 1.270 1.270 1.280 1.260 1.290 623,600 793,988 1.2732 0.753 0.753 0.758 0.747 0.764 1,052,384 0.7545 -1.55%
2013-08-05 0 1.290 1.290 1.300 1.280 1.350 11,696,000 15,489,980 1.3244 0.764 0.764 0.770 0.758 0.800 19,738,113 0.7848 -4.44%
2013-08-02 0 1.350 1.330 1.360 1.310 1.380 790,000 1,070,860 1.3555 0.800 0.788 0.806 0.776 0.818 1,333,200 0.8032 -1.46%
2013-08-01 0 1.370 1.340 1.360 1.290 1.370 491,600 662,172 1.3470 0.812 0.794 0.806 0.764 0.812 829,622 0.7982 5.38%
2013-07-31 0 1.300 1.300 1.310 1.290 1.310 428,000 557,084 1.3016 0.770 0.770 0.776 0.764 0.776 722,291 0.7713 0.00%
2013-07-30 0 1.300 1.290 1.300 1.290 1.390 488,800 637,776 1.3048 0.770 0.764 0.770 0.764 0.824 824,897 0.7732 0.00%
2013-07-29 0 1.300 1.290 1.330 1.290 1.350 290,000 382,540 1.3191 0.770 0.764 0.788 0.764 0.800 489,403 0.7816 -3.70%
2013-07-26 0 1.350 1.340 1.360 1.310 1.380 746,400 1,013,644 1.3580 0.800 0.794 0.806 0.776 0.818 1,259,621 0.8047 3.85%
2013-07-25 0 1.300 1.300 1.320 1.300 1.320 218,800 287,308 1.3131 0.770 0.770 0.782 0.770 0.782 369,246 0.7781 -1.52%
2013-07-24 0 1.320 1.330 1.340 1.300 1.360 324,000 424,660 1.3107 0.782 0.788 0.794 0.770 0.806 546,781 0.7767 0.76%
2013-07-23 0 1.310 1.300 1.320 1.280 1.340 406,000 529,700 1.3047 0.776 0.770 0.782 0.758 0.794 685,164 0.7731 2.34%
2013-07-22 0 1.280 1.260 1.280 1.250 1.310 144,000 183,016 1.2709 0.758 0.747 0.758 0.741 0.776 243,014 0.7531 0.79%
2013-07-19 0 1.270 1.260 1.290 1.250 1.310 956,800 1,219,648 1.2747 0.753 0.747 0.764 0.741 0.776 1,614,691 0.7553 -3.05%
2013-07-18 0 1.310 1.310 1.340 1.300 1.370 156,400 207,508 1.3268 0.776 0.776 0.794 0.770 0.812 263,940 0.7862 -2.96%
2013-07-17 0 1.350 1.330 1.360 1.330 1.360 206,000 275,500 1.3374 0.800 0.788 0.806 0.788 0.806 347,645 0.7925 -0.74%
2013-07-16 0 1.360 1.340 1.360 1.340 1.370 60,000 80,840 1.3473 0.806 0.794 0.806 0.794 0.812 101,256 0.7984 -0.73%
2013-07-15 0 1.370 1.350 1.370 1.350 1.380 186,000 251,800 1.3538 0.812 0.800 0.812 0.800 0.818 313,893 0.8022 4.58%
2013-07-12 0 1.310 1.300 1.320 1.230 1.440 2,368,400 3,172,508 1.3395 0.776 0.770 0.782 0.729 0.853 3,996,900 0.7937 -6.43%
2013-07-11 0 1.400 1.390 1.400 1.390 1.470 2,346,400 3,333,312 1.4206 0.830 0.824 0.830 0.824 0.871 3,959,773 0.8418 -4.76%
2013-07-10 0 1.470 1.470 1.480 1.470 1.480 2,037,200 3,010,384 1.4777 0.871 0.871 0.877 0.871 0.877 3,437,969 0.8756 0.00%
2013-07-09 0 1.470 1.470 1.490 1.450 1.490 2,037,200 3,015,332 1.4801 0.871 0.871 0.883 0.859 0.883 3,437,969 0.8771 0.00%
2013-07-08 0 1.470 1.470 1.480 1.460 1.510 355,600 525,168 1.4769 0.871 0.871 0.877 0.865 0.895 600,109 0.8751 -0.68%
2013-07-05 0 1.480 1.460 1.480 1.460 1.490 704,000 1,041,020 1.4787 0.877 0.865 0.877 0.865 0.883 1,188,067 0.8762 0.68%
2013-07-04 0 1.470 1.460 1.470 1.460 1.470 170,000 248,820 1.4636 0.871 0.865 0.871 0.865 0.871 286,891 0.8673 0.00%
2013-07-03 0 1.470 1.450 1.470 1.440 1.480 130,000 189,980 1.4614 0.871 0.859 0.871 0.853 0.877 219,387 0.8660 -0.68%
2013-07-02 0 1.480 1.460 1.480 1.460 1.480 506,000 741,020 1.4645 0.877 0.865 0.877 0.865 0.877 853,923 0.8678 0.00%
2013-06-28 0 1.480 1.470 1.480 1.460 1.510 2,933,200 4,318,632 1.4723 0.877 0.871 0.877 0.865 0.895 4,950,054 0.8724 0.68%
2013-06-27 0 1.470 1.470 1.490 1.460 1.500 2,406,000 3,572,360 1.4848 0.871 0.871 0.883 0.865 0.889 4,060,354 0.8798 -0.68%
2013-06-26 0 1.480 1.470 1.490 1.460 1.520 1,460,000 2,165,660 1.4833 0.877 0.871 0.883 0.865 0.901 2,463,889 0.8790 -2.63%
2013-06-25 0 1.520 1.480 1.520 1.480 1.590 2,166,000 3,250,660 1.5008 0.901 0.877 0.901 0.877 0.942 3,655,331 0.8893 -1.30%
2013-06-24 0 1.540 1.540 1.590 1.540 1.600 416,000 652,200 1.5678 0.913 0.913 0.942 0.913 0.948 702,040 0.9290 -6.10%
2013-06-21 0 1.640 1.610 1.640 1.540 1.650 535,600 861,576 1.6086 0.972 0.954 0.972 0.913 0.978 903,876 0.9532 0.61%
2013-06-20 0 1.630 1.580 1.630 1.580 1.630 498,400 805,976 1.6171 0.966 0.936 0.966 0.936 0.966 841,097 0.9582 -2.40%
2013-06-19 0 1.670 1.650 1.680 1.580 1.670 260,000 426,360 1.6398 0.990 0.978 0.995 0.936 0.990 438,775 0.9717 3.09%
2013-06-18 0 1.620 1.620 1.650 1.600 1.680 232,000 376,460 1.6227 0.960 0.960 0.978 0.948 0.995 391,522 0.9615 -1.82%
2013-06-17 0 1.650 1.620 1.640 1.580 1.650 341,200 552,448 1.6191 0.978 0.960 0.972 0.936 0.978 575,807 0.9594 0.61%
2013-06-14 0 1.640 1.610 1.640 1.610 1.640 390,400 635,904 1.6289 0.972 0.954 0.972 0.954 0.972 658,837 0.9652 0.61%
2013-06-13 0 1.630 1.600 1.620 1.550 1.630 1,854,121 2,890,622 1.5590 0.966 0.948 0.960 0.918 0.966 3,129,006 0.9238 1.87%
2013-06-11 0 1.600 1.600 1.610 1.580 1.650 670,400 1,074,240 1.6024 0.948 0.948 0.954 0.936 0.978 1,131,364 0.9495 -3.61%
2013-06-10 0 1.660 1.630 1.660 1.630 1.660 308,800 506,092 1.6389 0.984 0.966 0.984 0.966 0.984 521,129 0.9711 1.84%
2013-06-07 0 1.630 1.630 1.650 1.620 1.660 622,000 1,022,400 1.6437 0.966 0.966 0.978 0.960 0.984 1,049,684 0.9740 -3.55%
2013-06-06 0 1.690 1.660 1.710 1.640 1.690 748,000 1,250,340 1.6716 1.001 0.984 1.013 0.972 1.001 1,262,321 0.9905 0.00%
2013-06-05 0 1.690 1.680 1.700 1.660 1.720 962,000 1,623,820 1.6880 1.001 0.995 1.007 0.984 1.019 1,623,467 1.0002 -2.87%
2013-06-04 0 1.740 1.720 1.730 1.710 1.740 236,000 407,580 1.7270 1.031 1.019 1.025 1.013 1.031 398,272 1.0234 0.00%
2013-06-03 0 1.740 1.720 1.750 1.720 1.770 936,000 1,644,607 1.7571 1.031 1.019 1.037 1.019 1.049 1,579,589 1.0412 0.00%
2013-05-31 0 1.740 1.700 1.750 1.680 1.750 1,059,951 1,825,916 1.7226 1.031 1.007 1.037 0.995 1.037 1,788,768 1.0208 2.35%
2013-05-30 0 1.700 1.660 1.700 1.620 1.700 416,000 694,260 1.6689 1.007 0.984 1.007 0.960 1.007 702,040 0.9889 1.19%
2013-05-29 0 1.680 1.680 1.700 1.660 1.700 1,057,829 1,772,711 1.6758 0.995 0.995 1.007 0.984 1.007 1,785,187 0.9930 -1.75%
2013-05-28 0 1.710 1.710 1.720 1.700 1.720 588,000 1,005,420 1.7099 1.013 1.013 1.019 1.007 1.019 992,306 1.0132 0.59%
2013-05-27 0 1.700 1.690 1.700 1.660 1.750 1,180,000 1,989,790 1.6863 1.007 1.001 1.007 0.984 1.037 1,991,362 0.9992 2.00%
2013-05-24 0 2.080 2.070 2.100 2.050 2.110 2,496,000 5,199,720 2.0832 0.988 0.983 0.997 0.973 1.002 5,256,872 0.9891 3.48%
2013-05-23 0 2.010 2.010 2.020 2.000 2.110 4,649,499 9,484,357 2.0399 0.954 0.954 0.959 0.950 1.002 9,792,397 0.9685 -4.74%
2013-05-22 0 2.110 2.110 2.120 2.090 2.140 692,000 1,458,300 2.1074 1.002 1.002 1.007 0.992 1.016 1,457,434 1.0006 -0.94%
2013-05-21 0 2.130 2.120 2.140 2.120 2.140 898,000 1,912,220 2.1294 1.011 1.007 1.016 1.007 1.016 1,891,295 1.0111 0.00%
2013-05-20 0 2.130 2.120 2.140 2.090 2.140 2,848,000 6,053,200 2.1254 1.011 1.007 1.016 0.992 1.016 5,998,226 1.0092 2.40%
2013-05-16 0 2.080 2.080 2.100 2.050 2.100 1,016,000 2,108,880 2.0757 0.988 0.988 0.997 0.973 0.997 2,139,817 0.9855 -0.48%
2013-05-15 0 2.090 2.080 2.100 2.070 2.110 1,682,000 3,504,600 2.0836 0.992 0.988 0.997 0.983 1.002 3,542,492 0.9893 0.97%
2013-05-14 0 2.070 2.070 2.090 2.060 2.090 280,000 581,560 2.0770 0.983 0.983 0.992 0.978 0.992 589,713 0.9862 -0.48%
2013-05-13 0 2.080 2.060 2.090 2.050 2.110 2,146,000 4,456,670 2.0767 0.988 0.978 0.992 0.973 1.002 4,519,731 0.9860 0.00%
2013-05-10 0 2.080 2.060 2.080 2.000 2.080 1,374,000 2,770,880 2.0167 0.988 0.978 0.988 0.950 0.988 2,893,807 0.9575 2.46%
2013-05-09 0 2.030 2.030 2.050 2.030 2.090 1,170,000 2,389,240 2.0421 0.964 0.964 0.973 0.964 0.992 2,464,159 0.9696 -3.33%
2013-05-08 0 2.100 2.080 2.100 2.010 2.100 469,000 969,390 2.0669 0.997 0.988 0.997 0.954 0.997 987,770 0.9814 0.96%
2013-05-07 0 2.080 2.060 2.080 2.060 2.110 538,000 1,114,300 2.0712 0.988 0.978 0.988 0.978 1.002 1,133,092 0.9834 0.48%
2013-05-06 0 2.070 2.060 2.080 2.070 2.090 596,000 1,236,820 2.0752 0.983 0.978 0.988 0.983 0.992 1,255,247 0.9853 0.00%
2013-05-03 0 2.070 2.070 2.090 2.050 2.130 450,000 941,120 2.0914 0.983 0.983 0.992 0.973 1.011 947,753 0.9930 -2.82%
2013-05-02 0 2.130 2.100 2.120 2.040 2.130 684,000 1,437,080 2.1010 1.011 0.997 1.007 0.969 1.011 1,440,585 0.9976 2.40%
2013-04-30 0 2.080 2.060 2.080 2.030 2.080 348,000 713,040 2.0490 0.988 0.978 0.988 0.964 0.988 732,929 0.9729 0.97%
2013-04-29 0 2.060 2.040 2.090 2.000 2.090 1,006,000 2,054,460 2.0422 0.978 0.969 0.992 0.950 0.992 2,118,755 0.9697 1.48%
2013-04-26 0 2.030 2.030 2.080 2.030 2.090 644,000 1,328,240 2.0625 0.964 0.964 0.988 0.964 0.992 1,356,340 0.9793 -0.49%
2013-04-25 0 2.040 2.040 2.080 2.040 2.090 810,000 1,660,510 2.0500 0.969 0.969 0.988 0.969 0.992 1,705,956 0.9734 -1.92%
2013-04-24 0 2.080 2.080 2.100 2.030 2.100 1,454,000 3,001,460 2.0643 0.988 0.988 0.997 0.964 0.997 3,062,297 0.9801 -0.48%
2013-04-23 0 2.090 2.050 2.090 2.050 2.140 1,348,171 2,809,093 2.0836 0.992 0.973 0.992 0.973 1.016 2,839,408 0.9893 0.97%
2013-04-22 0 2.070 2.060 2.070 1.880 2.100 1,928,171 3,831,083 1.9869 0.983 0.978 0.983 0.893 0.997 4,060,957 0.9434 6.15%
2013-04-19 0 1.950 1.950 1.970 1.940 1.980 1,652,000 3,221,600 1.9501 0.926 0.926 0.935 0.921 0.940 3,479,308 0.9259 2.63%
2013-04-18 0 1.900 1.900 1.910 1.870 1.950 1,120,000 2,140,800 1.9114 0.902 0.902 0.907 0.888 0.926 2,358,853 0.9076 -2.06%
2013-04-17 0 1.940 1.940 1.950 1.930 1.990 1,814,000 3,562,540 1.9639 0.921 0.921 0.926 0.916 0.945 3,820,499 0.9325 -0.51%
2013-04-16 0 1.950 1.930 1.960 1.950 1.980 128,000 250,340 1.9558 0.926 0.916 0.931 0.926 0.940 269,583 0.9286 -0.51%
2013-04-15 0 1.960 1.960 1.970 1.950 1.960 104,000 203,120 1.9531 0.931 0.931 0.935 0.926 0.931 219,036 0.9273 -0.51%
2013-04-12 0 1.970 1.970 2.000 1.960 1.980 476,000 941,680 1.9783 0.935 0.935 0.950 0.931 0.940 1,002,513 0.9393 0.00%
2013-04-11 0 1.970 1.970 2.000 1.930 2.020 816,000 1,613,520 1.9774 0.935 0.935 0.950 0.916 0.959 1,718,593 0.9389 -0.51%
2013-04-10 0 1.980 1.980 2.000 1.980 2.000 234,000 467,300 1.9970 0.940 0.940 0.950 0.940 0.950 492,832 0.9482 -1.00%
2013-04-09 0 2.000 2.000 2.020 1.980 2.030 296,000 593,820 2.0061 0.950 0.950 0.959 0.940 0.964 623,411 0.9525 0.50%
2013-04-08 0 1.990 1.990 2.040 1.980 2.000 46,000 91,960 1.9991 0.945 0.945 0.969 0.940 0.950 96,881 0.9492 -1.00%
2013-04-05 0 2.010 2.010 2.030 1.950 2.030 797,491 1,587,252 1.9903 0.954 0.954 0.964 0.926 0.964 1,679,611 0.9450 0.00%
2013-04-03 0 2.010 2.010 2.040 1.990 2.080 530,000 1,076,920 2.0319 0.954 0.954 0.969 0.945 0.988 1,116,243 0.9648 -4.29%
2013-04-02 0 2.100 2.100 2.110 1.920 2.110 3,044,000 6,273,280 2.0609 0.997 0.997 1.002 0.912 1.002 6,411,026 0.9785 3.96%
2013-03-28 0 2.020 2.020 2.040 2.000 2.050 644,000 1,302,240 2.0221 0.959 0.959 0.969 0.950 0.973 1,356,340 0.9601 -0.98%
2013-03-27 0 2.040 2.020 2.040 1.980 2.040 1,560,000 3,147,460 2.0176 0.969 0.959 0.969 0.940 0.969 3,285,545 0.9580 0.49%
2013-03-26 0 2.030 2.030 2.050 2.000 2.060 1,264,000 2,558,880 2.0244 0.964 0.964 0.973 0.950 0.978 2,662,134 0.9612 -2.40%
2013-03-25 0 2.080 2.080 2.090 2.040 2.180 2,620,000 5,496,800 2.0980 0.988 0.988 0.992 0.969 1.035 5,518,031 0.9962 3.48%
2013-03-22 0 2.010 2.010 2.040 2.000 2.040 1,868,000 3,759,540 2.0126 0.954 0.954 0.969 0.950 0.969 3,934,230 0.9556 0.50%
2013-03-21 0 2.000 2.000 2.020 2.000 2.030 946,000 1,905,840 2.0146 0.950 0.950 0.959 0.950 0.964 1,992,388 0.9566 0.00%
2013-03-20 0 2.000 1.980 2.000 1.970 2.000 108,000 214,920 1.9900 0.950 0.940 0.950 0.935 0.950 227,461 0.9449 2.04%
2013-03-19 0 1.960 1.960 1.990 1.960 2.030 238,000 470,860 1.9784 0.931 0.931 0.945 0.931 0.964 501,256 0.9394 -1.01%
2013-03-18 0 1.980 1.980 1.990 1.970 2.010 434,000 859,020 1.9793 0.940 0.940 0.945 0.935 0.954 914,056 0.9398 -3.41%
2013-03-15 0 2.050 2.030 2.050 1.990 2.050 742,000 1,493,620 2.0130 0.973 0.964 0.973 0.945 0.973 1,562,740 0.9558 0.99%
2013-03-14 0 2.030 2.030 2.040 1.980 2.030 622,000 1,244,820 2.0013 0.964 0.964 0.969 0.940 0.964 1,310,006 0.9502 2.53%
2013-03-13 0 1.980 1.980 1.990 1.960 2.030 802,000 1,589,360 1.9817 0.940 0.940 0.945 0.931 0.964 1,689,107 0.9409 0.00%
2013-03-12 0 1.980 1.950 1.980 1.950 2.050 2,964,000 5,933,220 2.0018 0.940 0.926 0.940 0.926 0.973 6,242,536 0.9505 -1.00%
2013-03-11 0 2.000 1.990 2.010 1.990 2.080 278,000 560,140 2.0149 0.950 0.945 0.954 0.945 0.988 585,501 0.9567 -3.38%
2013-03-08 0 2.070 2.060 2.070 2.040 2.080 562,000 1,159,140 2.0625 0.983 0.978 0.983 0.969 0.988 1,183,639 0.9793 1.47%
2013-03-07 0 2.040 2.020 2.040 2.020 2.050 228,000 461,680 2.0249 0.969 0.959 0.969 0.959 0.973 480,195 0.9614 0.99%
2013-03-06 0 2.020 2.010 2.020 2.010 2.100 2,692,000 5,462,980 2.0293 0.959 0.954 0.959 0.954 0.997 5,669,672 0.9635 1.51%
2013-03-05 0 1.990 1.990 2.000 1.980 2.050 630,000 1,263,120 2.0050 0.945 0.945 0.950 0.940 0.973 1,326,855 0.9520 -1.00%
2013-03-04 0 2.010 2.000 2.010 2.000 2.020 666,000 1,337,160 2.0077 0.954 0.950 0.954 0.950 0.959 1,402,675 0.9533 -2.90%
2013-03-01 0 2.070 2.040 2.070 2.040 2.080 112,000 230,540 2.0584 0.983 0.969 0.983 0.969 0.988 235,885 0.9773 0.98%
2013-02-28 0 2.050 2.040 2.060 2.010 2.060 1,910,000 3,864,140 2.0231 0.973 0.969 0.978 0.954 0.978 4,022,687 0.9606 1.99%
2013-02-27 0 2.010 2.000 2.030 2.000 2.100 314,000 635,300 2.0232 0.954 0.950 0.964 0.950 0.997 661,321 0.9607 0.00%
2013-02-26 0 2.010 2.000 2.010 2.010 2.070 1,162,000 2,361,280 2.0321 0.954 0.950 0.954 0.954 0.983 2,447,310 0.9648 -3.83%
2013-02-25 0 2.090 2.080 2.100 2.080 2.200 742,000 1,568,700 2.1142 0.992 0.988 0.997 0.988 1.045 1,562,740 1.0038 -4.57%
2013-02-22 0 2.190 2.170 2.180 2.100 2.200 1,966,000 4,274,660 2.1743 1.040 1.030 1.035 0.997 1.045 4,140,630 1.0324 4.29%
2013-02-21 0 2.100 2.080 2.100 2.050 2.110 756,000 1,583,000 2.0939 0.997 0.988 0.997 0.973 1.002 1,592,226 0.9942 0.48%
2013-02-20 0 2.090 2.080 2.090 2.070 2.120 492,000 1,025,370 2.0841 0.992 0.988 0.992 0.983 1.007 1,036,210 0.9895 0.00%
2013-02-19 0 2.090 2.090 2.100 2.070 2.180 866,000 1,815,040 2.0959 0.992 0.992 0.997 0.983 1.035 1,823,899 0.9951 -3.24%
2013-02-18 0 2.160 2.150 2.160 2.060 2.170 1,679,000 3,612,440 2.1515 1.026 1.021 1.026 0.978 1.030 3,536,173 1.0216 2.86%
2013-02-15 0 2.100 2.100 2.120 2.100 2.140 1,234,000 2,617,760 2.1214 0.997 0.997 1.007 0.997 1.016 2,598,951 1.0072 0.00%
2013-02-14 0 2.100 2.040 2.110 2.040 2.150 713,100 1,481,258 2.0772 0.997 0.969 1.002 0.969 1.021 1,501,873 0.9863 0.96%
2013-02-08 0 2.080 2.080 2.090 2.050 2.100 828,000 1,727,180 2.0860 0.988 0.988 0.992 0.973 0.997 1,743,866 0.9904 0.00%
2013-02-07 0 2.080 2.070 2.080 2.030 2.120 1,038,000 2,145,020 2.0665 0.988 0.983 0.988 0.964 1.007 2,186,151 0.9812 -0.95%
2013-02-06 0 2.100 2.090 2.100 2.000 2.120 3,434,000 7,171,880 2.0885 0.997 0.992 0.997 0.950 1.007 7,232,412 0.9916 6.06%
2013-02-05 0 1.980 1.980 1.990 1.980 2.040 1,232,000 2,457,700 1.9949 0.940 0.940 0.945 0.940 0.969 2,594,738 0.9472 -1.98%
2013-02-04 0 2.020 2.010 2.020 1.930 2.060 3,853,000 7,766,260 2.0156 0.959 0.954 0.959 0.916 0.978 8,114,876 0.9570 4.66%
2013-02-01 0 1.930 1.910 1.930 1.890 1.930 1,392,000 2,654,630 1.9071 0.916 0.907 0.916 0.897 0.916 2,931,717 0.9055 0.52%
2013-01-31 0 1.920 1.910 1.950 1.910 1.920 400,000 765,770 1.9144 0.912 0.907 0.926 0.907 0.912 842,448 0.9090 -1.54%
2013-01-30 0 1.950 1.950 1.970 1.930 1.960 1,134,000 2,214,900 1.9532 0.926 0.926 0.935 0.916 0.931 2,388,339 0.9274 0.00%
2013-01-29 0 1.950 1.950 1.970 1.910 1.970 494,000 962,110 1.9476 0.926 0.926 0.935 0.907 0.935 1,040,423 0.9247 0.52%
2013-01-28 0 1.940 1.940 1.950 1.940 1.980 470,000 916,380 1.9497 0.921 0.921 0.926 0.921 0.940 989,876 0.9258 -0.51%
2013-01-25 0 1.950 1.950 1.960 1.900 1.980 2,356,000 4,573,980 1.9414 0.926 0.926 0.931 0.902 0.940 4,962,016 0.9218 2.09%
2013-01-24 0 1.910 1.910 1.950 1.890 1.940 1,210,000 2,302,520 1.9029 0.907 0.907 0.926 0.897 0.921 2,548,404 0.9035 0.00%
2013-01-23 0 1.910 1.910 1.940 1.890 1.960 956,000 1,835,600 1.9201 0.907 0.907 0.921 0.897 0.931 2,013,450 0.9117 -2.55%
2013-01-22 0 1.960 1.950 1.960 1.850 1.960 4,058,000 7,859,060 1.9367 0.931 0.926 0.931 0.878 0.931 8,546,630 0.9196 7.10%
2013-01-21 0 1.830 1.830 1.850 1.790 1.840 426,000 771,500 1.8110 0.869 0.869 0.878 0.850 0.874 897,207 0.8599 1.10%
2013-01-18 0 1.810 1.800 1.820 1.800 1.820 604,000 1,091,500 1.8071 0.859 0.855 0.864 0.855 0.864 1,272,096 0.8580 1.12%
2013-01-17 0 1.790 1.770 1.790 1.780 1.800 166,000 296,800 1.7880 0.850 0.840 0.850 0.845 0.855 349,616 0.8489 -1.10%
2013-01-16 0 1.810 1.800 1.810 1.770 1.810 744,000 1,335,240 1.7947 0.859 0.855 0.859 0.840 0.859 1,566,952 0.8521 0.00%
2013-01-15 0 1.810 1.800 1.820 1.780 1.880 2,046,000 3,727,720 1.8220 0.859 0.855 0.864 0.845 0.893 4,309,119 0.8651 -3.21%
2013-01-14 0 1.870 1.860 1.880 1.870 1.900 344,000 649,280 1.8874 0.888 0.883 0.893 0.888 0.902 724,505 0.8962 -0.53%
2013-01-11 0 1.880 1.880 1.890 1.870 1.910 2,302,000 4,335,820 1.8835 0.893 0.893 0.897 0.888 0.907 4,848,285 0.8943 -0.53%
2013-01-10 0 1.890 1.880 1.890 1.800 1.940 1,702,150 3,215,280 1.8890 0.897 0.893 0.897 0.855 0.921 3,584,930 0.8969 1.61%
2013-01-09 0 1.860 1.840 1.860 1.800 1.860 1,293,000 2,378,070 1.8392 0.883 0.874 0.883 0.855 0.883 2,723,212 0.8733 3.91%
2013-01-08 0 1.790 1.780 1.790 1.770 1.840 420,000 755,700 1.7993 0.850 0.845 0.850 0.840 0.874 884,570 0.8543 -1.10%
2013-01-07 0 1.810 1.810 1.820 1.790 1.840 814,000 1,468,420 1.8040 0.859 0.859 0.864 0.850 0.874 1,714,381 0.8565 0.00%
2013-01-04 0 1.810 1.800 1.810 1.780 1.840 698,000 1,264,600 1.8117 0.859 0.855 0.859 0.845 0.874 1,470,071 0.8602 -1.09%
2013-01-03 0 1.830 1.830 1.840 1.670 1.860 7,182,000 12,880,480 1.7934 0.869 0.869 0.874 0.793 0.883 15,126,145 0.8515 10.24%
2013-01-02 0 1.660 1.660 1.670 1.640 1.690 806,000 1,339,920 1.6624 0.788 0.788 0.793 0.779 0.802 1,697,532 0.7893 -0.60%
2012-12-31 0 1.670 1.630 1.670 1.620 1.670 136,000 224,400 1.6500 0.793 0.774 0.793 0.769 0.793 286,432 0.7834 0.60%
2012-12-28 0 1.660 1.640 1.660 1.620 1.660 28,000 45,740 1.6336 0.788 0.779 0.788 0.769 0.788 58,971 0.7756 -0.60%
2012-12-27 0 1.670 1.660 1.670 1.650 1.680 278,000 462,720 1.6645 0.793 0.788 0.793 0.783 0.798 585,501 0.7903 -0.60%
2012-12-24 0 1.680 1.650 1.680 - - 0 0 - 0.798 0.783 0.798 - - 0 - 0.00%
2012-12-21 0 1.680 1.680 1.690 1.620 1.680 560,000 927,160 1.6556 0.798 0.798 0.802 0.769 0.798 1,179,427 0.7861 3.07%
2012-12-20 0 1.630 1.630 1.640 1.600 1.650 632,000 1,017,780 1.6104 0.774 0.774 0.779 0.760 0.783 1,331,067 0.7646 -1.81%
2012-12-19 0 1.660 1.650 1.660 1.600 1.690 4,355,000 7,204,480 1.6543 0.788 0.783 0.788 0.760 0.802 9,172,147 0.7855 3.75%
2012-12-18 0 1.600 1.600 1.630 1.600 1.650 370,000 596,340 1.6117 0.760 0.760 0.774 0.760 0.783 779,264 0.7653 -1.84%
2012-12-17 0 1.630 1.620 1.630 1.600 1.630 508,016 821,464 1.6170 0.774 0.769 0.774 0.760 0.774 1,069,942 0.7678 0.00%
2012-12-14 0 1.630 1.630 1.640 1.610 1.640 478,000 771,360 1.6137 0.774 0.774 0.779 0.764 0.779 1,006,725 0.7662 -1.21%
2012-12-13 0 1.650 1.630 1.660 1.640 1.660 107,280 177,066 1.6505 0.783 0.774 0.788 0.779 0.788 225,944 0.7837 0.00%
2012-12-12 0 1.650 1.640 1.660 1.630 1.680 1,174,000 1,935,280 1.6484 0.783 0.779 0.788 0.774 0.798 2,472,583 0.7827 -1.79%
2012-12-11 0 1.680 1.680 1.690 1.560 1.750 1,766,015 2,910,285 1.6479 0.798 0.798 0.802 0.741 0.831 3,719,437 0.7825 4.35%
2012-12-10 0 1.610 1.600 1.610 1.570 1.610 180,000 285,300 1.5850 0.764 0.760 0.764 0.745 0.764 379,101 0.7526 1.26%
2012-12-07 0 1.590 1.580 1.590 1.580 1.600 36,640 58,484 1.5962 0.755 0.750 0.755 0.750 0.760 77,168 0.7579 -0.62%
2012-12-06 0 1.600 1.600 1.620 1.560 1.620 1,170,000 1,879,420 1.6063 0.760 0.760 0.769 0.741 0.769 2,464,159 0.7627 1.27%
2012-12-05 0 1.580 1.580 1.590 1.570 1.590 198,000 313,090 1.5813 0.750 0.750 0.755 0.745 0.755 417,012 0.7508 -0.63%
2012-12-04 0 1.590 1.570 1.590 1.560 1.600 58,000 91,780 1.5824 0.755 0.745 0.755 0.741 0.760 122,155 0.7513 -1.85%
2012-12-03 0 1.620 1.610 1.620 1.580 1.640 1,668,000 2,703,940 1.6211 0.769 0.764 0.769 0.750 0.779 3,513,006 0.7697 1.25%
2012-11-30 0 1.600 1.550 1.640 1.550 1.640 1,192,000 1,891,800 1.5871 0.760 0.736 0.779 0.736 0.779 2,510,494 0.7536 0.63%
2012-11-29 0 1.590 1.570 1.600 1.560 1.600 336,000 528,960 1.5743 0.755 0.745 0.760 0.741 0.760 707,656 0.7475 1.92%
2012-11-28 0 1.560 1.550 1.560 1.550 1.620 8,064,000 13,066,116 1.6203 0.741 0.736 0.741 0.736 0.769 16,983,742 0.7693 -3.70%
2012-11-27 0 1.620 1.610 1.620 1.610 1.630 1,888,000 3,068,480 1.6253 0.769 0.764 0.769 0.764 0.774 3,976,352 0.7717 -1.22%
2012-11-26 0 1.640 1.620 1.640 1.620 1.640 198,000 322,100 1.6268 0.779 0.769 0.779 0.769 0.779 417,012 0.7724 1.23%
2012-11-23 0 1.620 1.620 1.630 1.590 1.630 490,000 791,740 1.6158 0.769 0.769 0.774 0.755 0.774 1,031,998 0.7672 1.89%
2012-11-22 0 1.590 1.580 1.600 1.590 1.610 4,648,000 7,396,880 1.5914 0.755 0.750 0.760 0.755 0.764 9,789,240 0.7556 -1.85%
2012-11-21 0 1.620 1.600 1.620 1.600 1.620 1,794,000 2,873,480 1.6017 0.769 0.760 0.769 0.760 0.769 3,778,377 0.7605 0.62%
2012-11-20 0 1.610 1.600 1.610 1.600 1.620 552,000 885,800 1.6047 0.764 0.760 0.764 0.760 0.769 1,162,578 0.7619 -0.62%
2012-11-19 0 1.620 1.610 1.620 1.600 1.640 1,392,000 2,260,200 1.6237 0.769 0.764 0.769 0.760 0.779 2,931,717 0.7709 0.62%
2012-11-16 0 1.610 1.610 1.620 1.610 1.630 750,000 1,212,400 1.6165 0.764 0.764 0.769 0.764 0.774 1,579,589 0.7675 -1.23%
2012-11-15 0 1.630 1.610 1.630 1.600 1.630 1,050,000 1,699,040 1.6181 0.774 0.764 0.774 0.760 0.774 2,211,425 0.7683 1.24%
2012-11-14 0 1.610 1.610 1.620 1.600 1.630 736,000 1,188,020 1.6142 0.764 0.764 0.769 0.760 0.774 1,550,103 0.7664 0.00%
2012-11-13 0 1.610 1.600 1.610 1.600 1.640 1,148,640 1,847,529 1.6084 0.764 0.760 0.764 0.760 0.779 2,419,172 0.7637 -0.62%
2012-11-12 0 1.620 1.620 1.630 1.620 1.650 676,000 1,097,400 1.6234 0.769 0.769 0.774 0.769 0.783 1,423,736 0.7708 -0.61%
2012-11-09 0 1.630 1.620 1.640 1.590 1.650 906,000 1,477,720 1.6310 0.774 0.769 0.779 0.755 0.783 1,908,144 0.7744 1.87%
2012-11-08 0 1.600 1.600 1.610 1.580 1.610 6,470,000 10,333,477 1.5971 0.760 0.760 0.764 0.750 0.764 13,626,589 0.7583 -1.84%
2012-11-07 0 1.630 1.630 1.640 1.610 1.640 2,296,000 3,747,680 1.6323 0.774 0.774 0.779 0.764 0.779 4,835,649 0.7750 0.62%
2012-11-06 0 1.620 1.620 1.630 1.580 1.640 1,680,000 2,679,460 1.5949 0.769 0.769 0.774 0.750 0.779 3,538,280 0.7573 0.62%
2012-11-05 0 1.610 1.600 1.610 1.560 1.660 4,574,000 7,381,300 1.6138 0.764 0.760 0.764 0.741 0.788 9,633,387 0.7662 0.62%
2012-11-02 0 1.600 1.590 1.600 1.430 1.620 8,578,000 13,068,080 1.5234 0.760 0.755 0.760 0.679 0.769 18,066,287 0.7233 13.48%
2012-11-01 0 1.410 1.410 1.420 1.360 1.410 2,178,000 3,035,680 1.3938 0.669 0.669 0.674 0.646 0.669 4,587,127 0.6618 3.68%
2012-10-31 0 1.360 1.340 1.360 1.320 1.410 1,702,000 2,322,360 1.3645 0.646 0.636 0.646 0.627 0.669 3,584,614 0.6479 3.03%
2012-10-30 0 1.320 1.310 1.320 1.300 1.330 888,000 1,162,580 1.3092 0.627 0.622 0.627 0.617 0.631 1,870,233 0.6216 0.00%
2012-10-29 0 1.320 1.310 1.320 1.310 1.370 1,012,000 1,346,410 1.3304 0.627 0.622 0.627 0.622 0.650 2,131,392 0.6317 -3.65%
2012-10-26 0 1.370 1.360 1.370 1.350 1.400 2,417,000 3,316,960 1.3723 0.650 0.646 0.650 0.641 0.665 5,090,489 0.6516 -2.84%
2012-10-25 0 1.410 1.410 1.420 1.400 1.440 2,100,000 2,966,140 1.4124 0.669 0.669 0.674 0.665 0.684 4,422,849 0.6706 0.71%
2012-10-24 0 1.400 1.400 1.410 1.370 1.500 7,294,000 10,220,800 1.4013 0.665 0.665 0.669 0.650 0.712 15,362,030 0.6653 -8.50%
2012-10-22 0 1.530 1.540 1.550 1.510 1.580 1,480,000 2,277,160 1.5386 0.726 0.731 0.736 0.717 0.750 3,117,056 0.7305 -1.29%
2012-10-19 0 1.550 1.550 1.570 1.540 1.570 756,000 1,177,140 1.5571 0.736 0.736 0.745 0.731 0.745 1,592,226 0.7393 1.31%
2012-10-18 0 1.530 1.530 1.540 1.530 1.560 666,000 1,027,700 1.5431 0.726 0.726 0.731 0.726 0.741 1,402,675 0.7327 0.00%
2012-10-17 0 1.530 1.530 1.540 1.530 1.580 810,000 1,256,080 1.5507 0.726 0.726 0.731 0.726 0.750 1,705,956 0.7363 -3.16%
2012-10-16 0 1.580 1.560 1.590 1.560 1.600 422,000 667,880 1.5827 0.750 0.741 0.755 0.741 0.760 888,782 0.7515 -1.25%
2012-10-15 0 1.600 1.600 1.610 1.580 1.630 522,000 841,940 1.6129 0.760 0.760 0.764 0.750 0.774 1,099,394 0.7658 -0.62%
2012-10-12 0 1.610 1.600 1.610 1.600 1.620 850,000 1,363,900 1.6046 0.764 0.760 0.764 0.760 0.769 1,790,201 0.7619 0.62%
2012-10-11 0 1.600 1.600 1.610 1.550 1.620 1,610,000 2,549,140 1.5833 0.760 0.760 0.764 0.736 0.769 3,390,851 0.7518 1.27%
2012-10-10 0 1.580 1.570 1.580 1.540 1.610 2,548,000 4,035,740 1.5839 0.750 0.745 0.750 0.731 0.764 5,366,391 0.7520 1.28%
2012-10-09 0 1.560 1.540 1.560 1.510 1.560 1,448,000 2,240,210 1.5471 0.741 0.731 0.741 0.717 0.741 3,049,660 0.7346 3.31%
2012-10-08 0 1.510 1.500 1.510 1.460 1.530 1,022,000 1,530,340 1.4974 0.717 0.712 0.717 0.693 0.726 2,152,453 0.7110 0.00%
2012-10-05 0 1.510 1.500 1.520 1.490 1.570 1,850,000 2,812,780 1.5204 0.717 0.712 0.722 0.707 0.745 3,896,320 0.7219 -2.58%
2012-10-04 0 1.550 1.550 1.570 1.500 1.610 7,282,000 11,368,240 1.5611 0.736 0.736 0.745 0.712 0.764 15,336,757 0.7412 4.03%
2012-10-03 0 1.490 1.480 1.490 1.440 1.490 2,292,000 3,363,600 1.4675 0.707 0.703 0.707 0.684 0.707 4,827,224 0.6968 4.20%
2012-09-28 0 1.430 1.420 1.430 1.400 1.450 498,216 708,337 1.4217 0.679 0.674 0.679 0.665 0.688 1,049,302 0.6751 -1.38%
2012-09-27 0 1.450 1.440 1.450 1.420 1.450 732,000 1,054,500 1.4406 0.688 0.684 0.688 0.674 0.688 1,541,679 0.6840 2.11%
2012-09-26 0 1.420 1.410 1.430 1.410 1.430 272,066 386,242 1.4197 0.674 0.669 0.679 0.669 0.679 573,003 0.6741 -3.40%
2012-09-25 0 1.470 1.460 1.470 1.450 1.470 1,230,000 1,793,400 1.4580 0.698 0.693 0.698 0.688 0.698 2,590,526 0.6923 0.68%
2012-09-24 0 1.460 1.440 1.460 1.410 1.460 592,000 854,480 1.4434 0.693 0.684 0.693 0.669 0.693 1,246,822 0.6853 0.69%
2012-09-21 0 1.450 1.440 1.450 1.430 1.450 386,059 557,187 1.4433 0.688 0.684 0.688 0.679 0.688 813,086 0.6853 1.40%
2012-09-20 0 1.430 1.440 1.450 1.430 1.460 718,000 1,039,780 1.4482 0.679 0.684 0.688 0.679 0.693 1,512,193 0.6876 -2.72%
2012-09-19 0 1.470 1.460 1.490 1.450 1.480 922,000 1,357,280 1.4721 0.698 0.693 0.707 0.688 0.703 1,941,842 0.6990 -1.34%
2012-09-18 0 1.490 1.470 1.490 1.450 1.500 354,000 517,320 1.4614 0.707 0.698 0.707 0.688 0.712 745,566 0.6939 1.36%
2012-09-17 0 1.470 1.470 1.490 1.430 1.500 1,924,041 2,843,020 1.4776 0.698 0.698 0.707 0.679 0.712 4,052,259 0.7016 -0.68%
2012-09-14 0 1.480 1.480 1.490 1.480 1.520 1,680,000 2,495,000 1.4851 0.703 0.703 0.707 0.703 0.722 3,538,280 0.7051 0.68%
2012-09-13 0 1.470 1.470 1.480 1.450 1.500 1,554,000 2,302,760 1.4818 0.698 0.698 0.703 0.688 0.712 3,272,909 0.7036 0.00%
2012-09-12 0 1.470 1.470 1.480 1.440 1.520 2,304,000 3,371,540 1.4633 0.698 0.698 0.703 0.684 0.722 4,852,498 0.6948 -2.00%
2012-09-11 0 1.500 1.490 1.500 1.420 1.500 1,506,000 2,235,280 1.4842 0.712 0.707 0.712 0.674 0.712 3,171,815 0.7047 4.17%
2012-09-10 0 1.440 1.430 1.450 1.420 1.460 712,000 1,021,580 1.4348 0.684 0.679 0.688 0.674 0.693 1,499,557 0.6813 -2.04%
2012-09-07 0 1.470 1.450 1.470 1.430 1.490 1,262,000 1,844,960 1.4619 0.698 0.688 0.698 0.679 0.707 2,657,922 0.6941 1.38%
2012-09-06 0 1.450 1.450 1.470 1.450 1.480 644,061 940,615 1.4604 0.688 0.688 0.698 0.688 0.703 1,356,469 0.6934 -0.68%
2012-09-05 0 1.460 1.460 1.470 1.430 1.470 946,000 1,379,600 1.4584 0.693 0.693 0.698 0.679 0.698 1,992,388 0.6924 -1.35%
2012-09-04 0 1.480 1.480 1.500 1.480 1.500 1,210,000 1,805,000 1.4917 0.703 0.703 0.712 0.703 0.712 2,548,404 0.7083 -0.67%
2012-09-03 0 1.490 1.480 1.500 1.460 1.520 790,000 1,178,564 1.4919 0.707 0.703 0.712 0.693 0.722 1,663,834 0.7083 2.76%
2012-08-31 0 1.450 1.440 1.480 1.430 1.510 670,026 989,200 1.4764 0.688 0.684 0.703 0.679 0.717 1,411,154 0.7010 -2.03%
2012-08-30 0 1.480 1.470 1.490 1.430 1.520 2,886,000 4,286,240 1.4852 0.703 0.698 0.707 0.679 0.722 6,078,259 0.7052 2.07%
2012-08-29 0 1.450 1.450 1.460 1.410 1.450 1,570,000 2,246,560 1.4309 0.688 0.688 0.693 0.669 0.688 3,306,606 0.6794 2.84%
2012-08-28 0 1.410 1.410 1.440 1.410 1.410 150,000 211,500 1.4100 0.669 0.669 0.684 0.669 0.669 315,918 0.6695 -2.76%
2012-08-27 0 1.450 1.440 1.450 1.410 1.450 972,000 1,396,340 1.4366 0.688 0.684 0.688 0.669 0.688 2,047,147 0.6821 -0.68%
2012-08-24 0 1.460 1.450 1.460 1.450 1.460 446,000 650,800 1.4592 0.693 0.688 0.693 0.688 0.693 939,329 0.6928 -2.01%
2012-08-23 0 1.490 1.480 1.490 1.460 1.540 6,828,000 10,197,100 1.4934 0.707 0.703 0.707 0.693 0.731 14,380,579 0.7091 2.05%
2012-08-22 0 1.460 1.450 1.460 1.410 1.520 3,186,000 4,710,640 1.4785 0.693 0.688 0.693 0.669 0.722 6,710,094 0.7020 -3.31%
2012-08-21 0 1.510 1.510 1.520 1.370 1.540 3,770,000 5,596,420 1.4845 0.717 0.717 0.722 0.650 0.731 7,940,068 0.7048 11.03%
2012-08-20 0 1.360 1.360 1.370 1.290 1.370 1,356,000 1,796,300 1.3247 0.646 0.646 0.650 0.613 0.650 2,855,897 0.6290 5.43%
2012-08-17 0 1.290 1.270 1.290 - - 0 0 - 0.613 0.603 0.613 - - 0 - 0.00%
2012-08-16 0 1.290 1.290 1.300 1.260 1.310 70,000 91,100 1.3014 0.613 0.613 0.617 0.598 0.622 147,428 0.6179 -0.77%
2012-08-15 0 1.300 1.290 1.310 1.230 1.310 1,204,000 1,526,100 1.2675 0.617 0.613 0.622 0.584 0.622 2,535,767 0.6018 0.78%
2012-08-14 0 1.290 1.300 1.310 1.250 1.300 394,137 510,016 1.2940 0.613 0.617 0.622 0.594 0.617 830,099 0.6144 0.00%
2012-08-13 0 1.290 1.270 1.290 1.260 1.290 168,000 213,900 1.2732 0.613 0.603 0.613 0.598 0.613 353,828 0.6045 -1.53%
2012-08-10 0 1.310 1.300 1.310 1.290 1.320 788,000 1,029,920 1.3070 0.622 0.617 0.622 0.613 0.627 1,659,622 0.6206 0.00%
2012-08-09 0 1.310 1.300 1.310 1.290 1.310 1,282,000 1,676,240 1.3075 0.622 0.617 0.622 0.613 0.622 2,700,044 0.6208 0.77%
2012-08-08 0 1.300 1.300 1.310 1.280 1.320 1,138,000 1,481,120 1.3015 0.617 0.617 0.622 0.608 0.627 2,396,763 0.6180 2.36%
2012-08-07 0 1.270 1.270 1.290 1.220 1.320 1,722,000 2,201,760 1.2786 0.603 0.603 0.613 0.579 0.627 3,626,737 0.6071 3.25%
2012-08-06 0 1.230 1.220 1.240 1.190 1.240 1,328,000 1,619,280 1.2193 0.584 0.579 0.589 0.565 0.589 2,796,926 0.5789 4.24%
2012-08-03 0 1.180 1.180 1.200 1.150 1.200 270,002 317,202 1.1748 0.560 0.560 0.570 0.546 0.570 568,656 0.5578 -1.67%
2012-08-02 0 1.200 1.200 1.230 1.200 1.220 513,150 621,349 1.2109 0.570 0.570 0.584 0.570 0.579 1,080,755 0.5749 -1.64%
2012-08-01 0 1.220 1.190 1.220 1.180 1.220 317,000 380,930 1.2017 0.579 0.565 0.579 0.560 0.579 667,640 0.5706 0.83%
2012-07-31 0 1.210 1.200 1.210 1.200 1.220 386,000 467,040 1.2099 0.575 0.570 0.575 0.570 0.579 812,962 0.5745 0.00%
2012-07-30 0 1.210 1.200 1.210 1.170 1.220 1,186,000 1,424,000 1.2007 0.575 0.570 0.575 0.556 0.579 2,497,857 0.5701 4.31%
2012-07-27 0 1.160 1.150 1.170 1.150 1.180 324,000 377,720 1.1658 0.551 0.546 0.556 0.546 0.560 682,382 0.5535 0.87%
2012-07-26 0 1.150 1.150 1.180 1.150 1.190 590,000 690,730 1.1707 0.546 0.546 0.560 0.546 0.565 1,242,610 0.5559 -0.86%
2012-07-25 0 1.160 1.160 1.180 1.150 1.180 276,000 320,580 1.1615 0.551 0.551 0.560 0.546 0.560 581,289 0.5515 -2.52%
2012-07-24 0 1.190 1.160 1.190 1.130 1.190 462,000 533,920 1.1557 0.565 0.551 0.565 0.537 0.565 973,027 0.5487 0.85%
2012-07-23 0 1.180 1.160 1.190 1.150 1.250 580,000 690,000 1.1897 0.560 0.551 0.565 0.546 0.594 1,221,549 0.5649 -4.84%
2012-07-20 0 1.240 1.230 1.250 1.210 1.250 1,576,000 1,950,440 1.2376 0.589 0.584 0.594 0.575 0.594 3,319,243 0.5876 1.64%
2012-07-19 0 1.220 1.210 1.220 1.180 1.240 1,592,000 1,944,740 1.2216 0.579 0.575 0.579 0.560 0.589 3,352,941 0.5800 3.39%
2012-07-18 0 1.180 1.170 1.180 1.120 1.300 5,858,000 6,905,280 1.1788 0.560 0.556 0.560 0.532 0.617 12,337,644 0.5597 -9.23%
2012-07-17 0 1.300 1.310 1.320 1.300 1.350 986,000 1,307,740 1.3263 0.617 0.622 0.627 0.617 0.641 2,076,633 0.6297 -3.70%
2012-07-16 0 1.350 1.340 1.350 1.330 1.350 378,000 508,480 1.3452 0.641 0.636 0.641 0.631 0.641 796,113 0.6387 0.00%
2012-07-13 0 1.350 1.350 1.370 1.350 1.360 62,000 84,220 1.3584 0.641 0.641 0.650 0.641 0.646 130,579 0.6450 -0.74%
2012-07-12 0 1.360 1.360 1.370 1.360 1.370 110,000 150,040 1.3640 0.646 0.646 0.650 0.646 0.650 231,673 0.6476 -3.55%
2012-07-11 0 1.410 1.400 1.410 1.370 1.410 1,154,000 1,607,210 1.3927 0.669 0.665 0.669 0.650 0.669 2,430,461 0.6613 2.92%
2012-07-10 0 1.370 1.350 1.370 1.340 1.380 296,000 400,280 1.3523 0.650 0.641 0.650 0.636 0.655 623,411 0.6421 0.74%
2012-07-09 0 1.360 1.350 1.370 1.350 1.390 432,034 588,512 1.3622 0.646 0.641 0.650 0.641 0.660 909,915 0.6468 -1.45%
2012-07-06 0 1.380 1.380 1.390 1.370 1.390 502,448 692,746 1.3787 0.655 0.655 0.660 0.650 0.660 1,058,215 0.6546 0.73%
2012-07-05 0 1.370 1.360 1.370 1.350 1.370 176,000 239,900 1.3631 0.650 0.646 0.650 0.641 0.650 370,677 0.6472 0.74%
2012-07-04 0 1.360 1.350 1.360 1.350 1.380 258,000 350,040 1.3567 0.646 0.641 0.646 0.641 0.655 543,379 0.6442 0.00%
2012-07-03 0 1.360 1.360 1.370 1.350 1.380 4,276,000 5,857,220 1.3698 0.646 0.646 0.650 0.641 0.655 9,005,764 0.6504 1.49%
2012-06-29 0 1.340 1.330 1.350 1.340 1.370 512,321 692,851 1.3524 0.636 0.631 0.641 0.636 0.650 1,079,009 0.6421 -0.74%
2012-06-28 0 1.350 1.350 1.370 1.340 1.370 4,962,000 6,743,388 1.3590 0.641 0.641 0.650 0.636 0.650 10,450,561 0.6453 -0.74%
2012-06-27 0 1.360 1.360 1.380 1.350 1.380 394,000 540,280 1.3713 0.646 0.646 0.655 0.641 0.655 829,811 0.6511 -1.45%
2012-06-26 0 1.380 1.360 1.380 1.350 1.390 844,000 1,154,672 1.3681 0.655 0.646 0.655 0.641 0.660 1,777,564 0.6496 0.00%
2012-06-25 0 1.380 1.380 1.400 1.380 1.420 460,000 638,580 1.3882 0.655 0.655 0.665 0.655 0.674 968,815 0.6591 0.00%
2012-06-22 0 1.380 1.360 1.380 1.360 1.410 886,006 1,233,428 1.3921 0.655 0.646 0.655 0.646 0.669 1,866,034 0.6610 -2.13%
2012-06-21 0 1.410 1.400 1.410 1.400 1.490 880,000 1,254,960 1.4261 0.669 0.665 0.669 0.665 0.707 1,853,385 0.6771 -3.42%
2012-06-20 0 1.460 1.460 1.470 1.450 1.500 646,000 952,120 1.4739 0.693 0.693 0.698 0.688 0.712 1,360,553 0.6998 -0.68%
2012-06-19 0 1.470 1.480 1.490 1.440 1.490 944,000 1,382,580 1.4646 0.698 0.703 0.707 0.684 0.707 1,988,176 0.6954 1.38%
2012-06-18 0 1.450 1.450 1.460 1.400 1.460 1,186,000 1,707,760 1.4399 0.688 0.688 0.693 0.665 0.693 2,497,857 0.6837 2.84%
2012-06-15 0 1.410 1.400 1.430 1.380 1.430 1,580,004 2,211,685 1.3998 0.669 0.665 0.679 0.655 0.679 3,327,676 0.6646 0.71%
2012-06-14 0 1.400 1.390 1.400 1.380 1.430 1,204,003 1,691,504 1.4049 0.665 0.660 0.665 0.655 0.679 2,535,773 0.6671 -2.10%
2012-06-13 0 1.430 1.430 1.440 1.390 1.450 4,645,016 6,636,824 1.4288 0.679 0.679 0.684 0.660 0.688 9,782,955 0.6784 5.15%
2012-06-12 0 1.360 1.360 1.380 1.340 1.380 163,327 223,917 1.3710 0.646 0.646 0.655 0.636 0.655 343,986 0.6509 -1.45%
2012-06-11 0 1.380 1.360 1.380 1.340 1.380 628,001 859,061 1.3679 0.655 0.646 0.655 0.636 0.655 1,322,645 0.6495 2.99%
2012-06-08 0 1.340 1.340 1.360 1.330 1.390 200,000 270,200 1.3510 0.636 0.636 0.646 0.631 0.660 421,224 0.6415 -2.90%
2012-06-07 0 1.380 1.380 1.400 1.370 1.420 3,114,003 4,313,663 1.3852 0.655 0.655 0.665 0.650 0.674 6,558,460 0.6577 0.73%
2012-06-06 0 1.370 1.370 1.380 1.330 1.390 6,448,000 8,865,340 1.3749 0.650 0.650 0.655 0.631 0.660 13,580,254 0.6528 3.79%
2012-06-05 0 1.320 1.320 1.330 1.280 1.350 4,430,157 5,844,038 1.3191 0.627 0.627 0.631 0.608 0.641 9,330,437 0.6263 2.33%
2012-06-04 0 1.290 1.290 1.300 1.270 1.340 2,738,000 3,569,540 1.3037 0.613 0.613 0.617 0.603 0.636 5,766,553 0.6190 -5.84%
2012-06-01 0 1.370 1.370 1.380 1.360 1.410 174,000 242,144 1.3916 0.650 0.650 0.655 0.646 0.669 366,465 0.6608 -0.72%
2012-05-31 0 1.380 1.380 1.410 1.370 1.410 876,005 1,220,327 1.3931 0.655 0.655 0.669 0.650 0.669 1,844,971 0.6614 1.47%
2012-05-30 0 1.360 1.350 1.390 1.350 1.420 286,000 396,160 1.3852 0.646 0.641 0.660 0.641 0.674 602,350 0.6577 -4.90%
2012-05-29 0 1.430 1.420 1.430 1.400 1.430 583,003 822,984 1.4116 0.679 0.674 0.679 0.665 0.679 1,227,874 0.6703 2.14%
2012-05-28 0 1.400 1.400 1.410 1.370 1.420 366,000 512,740 1.4009 0.665 0.665 0.669 0.650 0.674 770,839 0.6652 2.19%
2012-05-25 0 1.450 1.440 1.450 1.400 1.460 10,102,001 14,344,661 1.4200 0.650 0.646 0.650 0.628 0.655 22,518,409 0.6370 1.40%
2012-05-24 0 1.430 1.420 1.440 1.390 1.470 1,080,004 1,538,585 1.4246 0.642 0.637 0.646 0.624 0.659 2,407,441 0.6391 -1.38%
2012-05-23 0 1.450 1.440 1.450 1.430 1.470 550,001 797,781 1.4505 0.650 0.646 0.650 0.642 0.659 1,226,009 0.6507 0.00%
2012-05-22 0 1.450 1.450 1.470 1.450 1.520 1,494,001 2,224,621 1.4890 0.650 0.650 0.659 0.650 0.682 3,330,283 0.6680 -1.36%
2012-05-21 0 1.470 1.460 1.470 1.420 1.480 1,072,001 1,571,861 1.4663 0.659 0.655 0.659 0.637 0.664 2,389,602 0.6578 -2.00%
2012-05-18 0 1.500 1.490 1.500 1.370 1.530 10,198,001 14,868,241 1.4580 0.673 0.668 0.673 0.615 0.686 22,732,403 0.6541 2.74%
2012-05-17 0 1.460 1.430 1.470 1.310 1.470 5,966,002 8,354,482 1.4003 0.655 0.642 0.659 0.588 0.659 13,298,838 0.6282 11.45%
2012-05-16 0 1.310 1.310 1.320 1.300 1.600 10,948,004 15,175,526 1.3861 0.588 0.588 0.592 0.583 0.718 24,404,238 0.6218 -18.13%
2012-05-15 0 1.600 1.580 1.610 1.580 1.700 4,604,000 7,469,020 1.6223 0.718 0.709 0.722 0.709 0.763 10,262,794 0.7278 -8.57%
2012-05-14 0 1.750 1.730 1.750 1.710 1.800 4,034,000 7,031,300 1.7430 0.785 0.776 0.785 0.767 0.807 8,992,205 0.7819 -2.78%
2012-05-11 0 1.800 1.800 1.810 1.780 1.830 4,784,000 8,612,100 1.8002 0.807 0.807 0.812 0.799 0.821 10,664,033 0.8076 -1.10%
2012-05-10 0 1.820 1.820 1.830 1.810 1.840 818,000 1,489,880 1.8214 0.816 0.816 0.821 0.812 0.825 1,823,407 0.8171 -1.09%
2012-05-09 0 1.840 1.830 1.840 1.810 1.840 978,005 1,784,249 1.8244 0.825 0.821 0.825 0.812 0.825 2,180,075 0.8184 0.00%
2012-05-08 0 1.840 1.830 1.840 1.810 1.860 1,700,000 3,105,080 1.8265 0.825 0.821 0.825 0.812 0.834 3,789,476 0.8194 1.10%
2012-05-07 0 1.820 1.820 1.830 1.820 1.870 1,034,000 1,891,720 1.8295 0.816 0.816 0.821 0.816 0.839 2,304,893 0.8207 -1.62%
2012-05-04 0 1.850 1.850 1.860 1.840 1.860 234,006 432,571 1.8485 0.830 0.830 0.834 0.825 0.834 521,624 0.8293 -0.54%
2012-05-03 0 1.860 1.850 1.860 1.850 1.890 472,000 877,122 1.8583 0.834 0.830 0.834 0.830 0.848 1,052,137 0.8337 0.00%
2012-05-02 0 1.860 1.850 1.870 1.850 1.910 3,881,677 7,237,686 1.8646 0.834 0.830 0.839 0.830 0.857 8,652,661 0.8365 -1.06%
2012-04-30 0 1.880 1.860 1.880 1.850 1.900 930,000 1,747,786 1.8793 0.843 0.834 0.843 0.830 0.852 2,073,067 0.8431 0.53%
2012-04-27 0 1.870 1.850 1.870 1.850 1.890 2,376,000 4,439,240 1.8684 0.839 0.830 0.839 0.830 0.848 5,296,351 0.8382 0.00%
2012-04-26 0 1.870 1.860 1.870 1.860 1.910 3,514,002 6,613,563 1.8821 0.839 0.834 0.839 0.834 0.857 7,833,075 0.8443 0.00%
2012-04-25 0 1.870 1.870 1.890 1.870 1.910 2,336,002 4,412,083 1.8887 0.839 0.839 0.848 0.839 0.857 5,207,191 0.8473 1.08%
2012-04-24 0 1.850 1.840 1.860 1.840 1.900 1,336,032 2,479,441 1.8558 0.830 0.825 0.834 0.825 0.852 2,978,154 0.8325 -3.14%
2012-04-23 0 1.910 1.890 1.910 1.890 1.930 3,774,016 7,204,998 1.9091 0.857 0.848 0.857 0.848 0.866 8,412,673 0.8564 1.60%
2012-04-20 0 1.880 1.880 1.890 1.860 2.020 8,542,019 16,404,676 1.9205 0.843 0.843 0.848 0.834 0.906 19,041,047 0.8615 -6.93%
2012-04-19 0 2.020 2.020 2.030 2.020 2.050 1,526,017 3,092,955 2.0268 0.906 0.906 0.911 0.906 0.920 3,401,650 0.9093 -1.46%
2012-04-18 0 2.050 2.030 2.050 2.030 2.080 1,745,839 3,576,870 2.0488 0.920 0.911 0.920 0.911 0.933 3,891,656 0.9191 -0.49%
2012-04-17 0 2.060 2.040 2.060 2.040 2.100 3,038,027 6,284,717 2.0687 0.924 0.915 0.924 0.915 0.942 6,772,078 0.9280 -2.37%
2012-04-16 0 2.110 2.090 2.110 2.050 2.110 3,370,000 7,058,816 2.0946 0.947 0.938 0.947 0.920 0.947 7,512,080 0.9397 1.44%
2012-04-13 0 2.080 2.070 2.080 2.040 2.100 3,254,000 6,720,740 2.0654 0.933 0.929 0.933 0.915 0.942 7,253,504 0.9266 -0.48%
2012-04-12 0 2.090 2.070 2.090 2.010 2.090 4,660,000 9,584,960 2.0569 0.938 0.929 0.938 0.902 0.938 10,387,624 0.9227 4.50%
2012-04-11 0 2.000 1.990 2.000 1.970 2.040 8,268,000 16,578,816 2.0052 0.897 0.893 0.897 0.884 0.915 18,430,230 0.8995 1.52%
2012-04-10 0 1.970 1.950 1.970 1.910 1.970 2,614,002 5,065,951 1.9380 0.884 0.875 0.884 0.857 0.884 5,826,882 0.8694 1.03%
2012-04-05 0 1.950 1.940 1.950 1.900 1.950 1,912,030 3,682,798 1.9261 0.875 0.870 0.875 0.852 0.875 4,262,113 0.8641 1.04%
2012-04-03 0 1.930 1.930 1.940 1.890 1.970 4,816,000 9,353,040 1.9421 0.866 0.866 0.870 0.848 0.884 10,735,364 0.8712 1.05%
2012-04-02 0 1.910 1.900 1.910 1.850 1.920 4,716,000 8,893,704 1.8859 0.857 0.852 0.857 0.830 0.861 10,512,454 0.8460 2.14%
2012-03-30 0 1.870 1.870 1.880 1.850 1.880 2,716,072 5,055,257 1.8612 0.839 0.839 0.843 0.830 0.843 6,054,406 0.8350 1.08%
2012-03-29 0 1.850 1.850 1.860 1.830 1.880 4,014,000 7,462,960 1.8592 0.830 0.830 0.834 0.821 0.843 8,947,623 0.8341 -0.54%
2012-03-28 0 1.860 1.850 1.870 1.820 1.930 5,422,000 10,153,080 1.8726 0.834 0.830 0.839 0.816 0.866 12,086,201 0.8401 1.64%
2012-03-27 0 1.830 1.820 1.840 1.820 1.920 12,220,000 22,630,140 1.8519 0.821 0.816 0.825 0.816 0.861 27,239,649 0.8308 -2.66%
2012-03-26 0 1.880 1.870 1.880 1.850 1.940 18,110,000 34,331,662 1.8957 0.843 0.839 0.843 0.830 0.870 40,369,070 0.8504 3.30%
2012-03-23 0 1.820 1.810 1.820 1.650 1.910 40,767,044 72,688,727 1.7830 0.816 0.812 0.816 0.740 0.857 90,873,973 0.7999 25.52%
2012-03-22 0 1.450 1.450 1.470 1.430 1.480 956,000 1,395,960 1.4602 0.650 0.650 0.659 0.642 0.664 2,131,023 0.6551 0.00%
2012-03-21 0 1.450 1.450 1.460 1.380 1.450 1,154,000 1,627,140 1.4100 0.650 0.650 0.655 0.619 0.650 2,572,386 0.6325 5.07%
2012-03-20 0 1.380 1.380 1.400 1.370 1.390 1,108,000 1,529,360 1.3803 0.619 0.619 0.628 0.615 0.624 2,469,847 0.6192 1.47%
2012-03-19 0 1.360 1.360 1.370 1.360 1.450 3,314,000 4,644,820 1.4016 0.610 0.610 0.615 0.610 0.650 7,387,250 0.6288 -6.21%
2012-03-16 0 1.450 1.440 1.460 1.410 1.480 1,678,000 2,426,240 1.4459 0.650 0.646 0.655 0.633 0.664 3,740,436 0.6487 -2.03%
2012-03-15 0 1.480 1.480 1.490 1.450 1.540 3,834,000 5,697,800 1.4861 0.664 0.664 0.668 0.650 0.691 8,546,384 0.6667 -3.90%
2012-03-14 0 1.540 1.520 1.540 1.500 1.600 4,192,000 6,514,470 1.5540 0.691 0.682 0.691 0.673 0.718 9,344,403 0.6972 0.65%
2012-03-13 0 1.530 1.530 1.540 1.500 1.560 1,264,000 1,945,800 1.5394 0.686 0.686 0.691 0.673 0.700 2,817,587 0.6906 2.00%
2012-03-12 0 1.500 1.500 1.520 1.500 1.600 2,984,000 4,569,760 1.5314 0.673 0.673 0.682 0.673 0.718 6,651,646 0.6870 -6.25%
2012-03-09 0 1.600 1.590 1.600 1.580 1.720 2,256,000 3,719,260 1.6486 0.718 0.713 0.718 0.709 0.772 5,028,858 0.7396 -3.03%
2012-03-08 0 1.650 1.640 1.650 1.590 1.680 13,140,000 21,668,020 1.6490 0.740 0.736 0.740 0.713 0.754 29,290,424 0.7398 5.77%
2012-03-07 0 1.560 1.550 1.560 1.530 1.560 1,904,000 2,955,560 1.5523 0.700 0.695 0.700 0.686 0.700 4,244,214 0.6964 -1.89%
2012-03-06 0 1.590 1.580 1.590 1.570 1.660 2,133,892 3,397,413 1.5921 0.713 0.709 0.713 0.704 0.745 4,756,667 0.7142 -3.64%
2012-03-05 0 1.650 1.650 1.660 1.640 1.780 3,650,000 6,159,680 1.6876 0.740 0.740 0.745 0.736 0.799 8,136,229 0.7571 -6.25%
2012-03-02 0 1.760 1.760 1.780 1.650 1.850 5,848,000 10,355,240 1.7707 0.790 0.790 0.799 0.740 0.830 13,035,799 0.7944 6.67%
2012-03-01 0 1.650 1.640 1.650 1.630 1.680 2,274,000 3,756,900 1.6521 0.740 0.736 0.740 0.731 0.754 5,068,982 0.7412 1.23%
2012-02-29 0 1.630 1.630 1.650 1.560 1.730 3,060,000 5,053,980 1.6516 0.731 0.731 0.740 0.700 0.776 6,821,058 0.7409 2.52%
2012-02-28 0 1.590 1.570 1.590 1.550 1.640 1,958,000 3,112,000 1.5894 0.713 0.704 0.713 0.695 0.736 4,364,585 0.7130 -3.05%
2012-02-27 0 1.640 1.630 1.640 1.600 1.640 2,118,000 3,462,372 1.6347 0.736 0.731 0.736 0.718 0.736 4,721,242 0.7334 -1.80%
2012-02-24 0 1.670 1.660 1.670 1.580 1.680 3,882,000 6,434,490 1.6575 0.749 0.745 0.749 0.709 0.754 8,653,381 0.7436 3.09%
2012-02-23 0 1.620 1.600 1.610 1.490 1.640 3,858,000 6,156,340 1.5957 0.727 0.718 0.722 0.668 0.736 8,599,883 0.7159 7.28%
2012-02-22 0 1.510 1.500 1.520 1.410 1.540 2,464,000 3,683,500 1.4949 0.677 0.673 0.682 0.633 0.691 5,492,512 0.6706 5.59%
2012-02-21 0 1.430 1.420 1.440 1.410 1.450 4,374,000 6,206,320 1.4189 0.642 0.637 0.646 0.633 0.650 9,750,100 0.6365 0.00%
2012-02-20 0 1.430 1.430 1.440 1.420 1.460 2,476,000 3,546,060 1.4322 0.642 0.642 0.646 0.637 0.655 5,519,261 0.6425 0.70%
2012-02-17 0 1.420 1.420 1.430 1.400 1.430 1,098,000 1,553,720 1.4150 0.637 0.637 0.642 0.628 0.642 2,447,556 0.6348 0.00%
2012-02-16 0 1.420 1.420 1.430 1.400 1.430 1,262,000 1,790,080 1.4184 0.637 0.637 0.642 0.628 0.642 2,813,129 0.6363 -2.07%
2012-02-15 0 1.450 1.430 1.450 1.430 1.470 446,000 644,340 1.4447 0.650 0.642 0.650 0.642 0.659 994,180 0.6481 1.40%
2012-02-14 0 1.430 1.420 1.430 1.330 1.450 1,740,000 2,467,300 1.4180 0.642 0.637 0.642 0.597 0.650 3,878,641 0.6361 0.70%
2012-02-13 0 1.420 1.420 1.440 1.380 1.470 1,262,000 1,784,760 1.4142 0.637 0.637 0.646 0.619 0.659 2,813,129 0.6344 -2.07%
2012-02-10 0 1.450 1.430 1.450 1.410 1.490 4,556,000 6,618,720 1.4527 0.650 0.642 0.650 0.633 0.668 10,155,797 0.6517 2.84%
2012-02-09 0 1.410 1.410 1.420 1.370 1.430 2,032,300 2,867,483 1.4110 0.633 0.633 0.637 0.615 0.642 4,530,208 0.6330 2.17%
2012-02-08 0 1.380 1.370 1.380 1.300 1.420 3,498,000 4,811,860 1.3756 0.619 0.615 0.619 0.583 0.637 7,797,405 0.6171 5.34%
2012-02-07 0 1.310 1.310 1.320 1.270 1.370 2,374,000 3,080,910 1.2978 0.588 0.588 0.592 0.570 0.615 5,291,892 0.5822 -2.96%
2012-02-06 0 1.350 1.330 1.360 1.320 1.360 2,728,000 3,662,840 1.3427 0.606 0.597 0.610 0.592 0.610 6,080,995 0.6023 0.00%
2012-02-03 0 1.350 1.330 1.350 1.220 1.370 10,322,000 13,734,840 1.3306 0.606 0.597 0.606 0.547 0.615 23,008,810 0.5969 8.87%
2012-02-02 0 1.240 1.240 1.250 1.190 1.260 4,368,000 5,392,720 1.2346 0.556 0.556 0.561 0.534 0.565 9,736,725 0.5539 4.20%
2012-02-01 0 1.190 1.180 1.200 1.180 1.240 564,000 681,660 1.2086 0.534 0.529 0.538 0.529 0.556 1,257,215 0.5422 0.85%
2012-01-31 0 1.180 1.180 1.200 1.160 1.220 554,000 656,820 1.1856 0.529 0.529 0.538 0.520 0.547 1,234,924 0.5319 -3.28%
2012-01-30 0 1.220 1.210 1.220 1.180 1.230 1,829,699 2,213,381 1.2097 0.547 0.543 0.547 0.529 0.552 4,078,589 0.5427 -2.40%
2012-01-27 0 1.250 1.230 1.250 1.190 1.290 2,128,000 2,617,080 1.2298 0.561 0.552 0.561 0.534 0.579 4,743,533 0.5517 1.63%
2012-01-26 0 1.230 1.210 1.240 1.130 1.250 2,486,000 2,982,900 1.1999 0.552 0.543 0.556 0.507 0.561 5,541,552 0.5383 7.89%
2012-01-20 0 1.140 1.130 1.150 1.110 1.160 942,000 1,071,610 1.1376 0.511 0.507 0.516 0.498 0.520 2,099,816 0.5103 -0.87%
2012-01-19 0 1.150 1.150 1.160 1.060 1.150 2,446,000 2,748,520 1.1237 0.516 0.516 0.520 0.476 0.516 5,452,388 0.5041 6.48%
2012-01-18 0 1.080 1.070 1.100 1.070 1.120 672,000 731,640 1.0888 0.484 0.480 0.493 0.480 0.502 1,497,958 0.4884 -0.92%
2012-01-17 0 1.090 1.070 1.100 1.030 1.090 610,000 656,540 1.0763 0.489 0.480 0.493 0.462 0.489 1,359,753 0.4828 4.81%
2012-01-16 0 1.040 1.040 1.060 1.030 1.090 498,000 520,760 1.0457 0.467 0.467 0.476 0.462 0.489 1,110,094 0.4691 -0.95%
2012-01-13 0 1.050 1.040 1.050 1.030 1.080 426,000 451,760 1.0605 0.471 0.467 0.471 0.462 0.484 949,598 0.4757 -0.94%
2012-01-12 0 1.060 1.060 1.070 1.030 1.060 438,000 461,760 1.0542 0.476 0.476 0.480 0.462 0.476 976,347 0.4729 0.95%
2012-01-11 0 1.050 1.050 1.060 1.040 1.070 312,000 328,360 1.0524 0.471 0.471 0.476 0.467 0.480 695,480 0.4721 0.96%
2012-01-10 0 1.040 1.040 1.050 1.020 1.050 178,000 184,600 1.0371 0.467 0.467 0.471 0.458 0.471 396,780 0.4652 0.97%
2012-01-09 0 1.030 1.030 1.040 1.010 1.130 1,218,000 1,260,340 1.0348 0.462 0.462 0.467 0.453 0.507 2,715,048 0.4642 -2.83%
2012-01-06 0 1.060 1.050 1.070 1.030 1.060 174,000 182,160 1.0469 0.476 0.471 0.480 0.462 0.476 387,864 0.4696 -3.64%
2012-01-05 0 1.100 1.100 1.110 1.080 1.110 1,281,000 1,408,950 1.0999 0.493 0.493 0.498 0.484 0.498 2,855,482 0.4934 1.85%
2012-01-04 0 1.080 1.080 1.090 1.020 1.140 2,962,000 3,233,260 1.0916 0.484 0.484 0.489 0.458 0.511 6,602,606 0.4897 6.93%
2012-01-03 0 1.010 1.000 1.010 0.970 1.020 1,314,000 1,307,638 0.9952 0.453 0.449 0.453 0.435 0.458 2,929,042 0.4464 4.12%
2011-12-30 0 0.970 0.970 0.980 0.970 0.980 1,404,000 1,371,760 0.9770 0.435 0.435 0.440 0.435 0.440 3,129,662 0.4383 0.00%
2011-12-29 0 0.970 0.970 0.990 0.940 0.980 592,000 573,480 0.9687 0.435 0.435 0.444 0.422 0.440 1,319,629 0.4346 2.11%
2011-12-28 0 0.950 0.950 0.960 0.940 0.980 480,000 456,300 0.9506 0.426 0.426 0.431 0.422 0.440 1,069,970 0.4265 -3.06%
2011-12-23 0 0.980 0.970 0.980 0.970 1.020 1,236,000 1,209,940 0.9789 0.440 0.435 0.440 0.435 0.458 2,755,172 0.4392 3.16%
2011-12-22 0 0.950 0.920 0.950 0.920 0.950 650,000 607,360 0.9344 0.426 0.413 0.426 0.413 0.426 1,448,917 0.4192 1.06%
2011-12-21 0 0.940 0.930 0.940 0.910 0.940 774,000 719,140 0.9291 0.422 0.417 0.422 0.408 0.422 1,725,326 0.4168 6.82%
2011-12-20 0 0.880 0.880 0.890 0.880 0.910 2,676,000 2,390,080 0.8932 0.395 0.395 0.399 0.395 0.408 5,965,082 0.4007 -1.12%
2011-12-19 0 0.890 0.880 0.890 0.860 0.900 2,220,000 1,978,500 0.8912 0.399 0.395 0.399 0.386 0.404 4,948,610 0.3998 0.00%
2011-12-16 0 0.890 0.890 0.900 0.850 0.920 1,364,000 1,223,780 0.8972 0.399 0.399 0.404 0.381 0.413 3,040,498 0.4025 0.00%
2011-12-15 0 0.890 0.890 0.910 0.890 0.910 2,424,000 2,178,740 0.8988 0.399 0.399 0.408 0.399 0.408 5,403,348 0.4032 -4.30%
2011-12-14 0 0.930 0.920 0.930 0.910 0.940 1,818,000 1,687,360 0.9281 0.417 0.413 0.417 0.408 0.422 4,052,511 0.4164 0.00%
2011-12-13 0 0.930 0.920 0.930 0.910 0.960 4,232,222 3,931,128 0.9289 0.417 0.413 0.417 0.408 0.431 9,434,062 0.4167 -7.00%
2011-12-12 0 1.000 0.990 1.000 0.980 1.050 3,584,000 3,638,380 1.0152 0.449 0.444 0.449 0.440 0.471 7,989,108 0.4554 -3.85%
2011-12-09 0 1.040 1.040 1.050 1.010 1.050 2,530,762 2,617,628 1.0343 0.467 0.467 0.471 0.453 0.471 5,641,331 0.4640 -0.95%
2011-12-08 0 1.050 1.050 1.070 1.050 1.080 1,462,276 1,552,489 1.0617 0.471 0.471 0.480 0.471 0.484 3,259,565 0.4763 -3.67%
2011-12-07 0 1.090 1.090 1.100 1.040 1.110 212,962 227,696 1.0692 0.489 0.489 0.493 0.467 0.498 474,714 0.4796 3.81%
2011-12-06 0 1.050 1.050 1.060 1.030 1.070 1,394,000 1,472,880 1.0566 0.471 0.471 0.476 0.462 0.480 3,107,371 0.4740 -3.67%
2011-12-05 0 1.090 1.080 1.110 1.080 1.110 528,000 575,800 1.0905 0.489 0.484 0.498 0.484 0.498 1,176,967 0.4892 -0.91%
2011-12-02 0 1.100 1.090 1.100 1.080 1.100 486,000 531,780 1.0942 0.493 0.489 0.493 0.484 0.493 1,083,344 0.4909 0.00%
2011-12-01 0 1.100 1.100 1.110 1.100 1.140 1,134,000 1,253,120 1.1050 0.493 0.493 0.498 0.493 0.511 2,527,804 0.4957 3.77%
2011-11-30 0 1.060 1.070 1.080 1.050 1.110 1,398,000 1,494,320 1.0689 0.476 0.480 0.484 0.471 0.498 3,116,287 0.4795 -2.75%
2011-11-29 0 1.090 1.090 1.100 1.090 1.110 710,000 781,680 1.1010 0.489 0.489 0.493 0.489 0.498 1,582,664 0.4939 0.00%
2011-11-28 0 1.090 1.070 1.100 1.060 1.120 712,000 779,180 1.0944 0.489 0.480 0.493 0.476 0.502 1,587,122 0.4909 1.87%
2011-11-25 0 1.070 1.060 1.070 1.020 1.130 2,286,000 2,498,600 1.0930 0.480 0.476 0.480 0.458 0.507 5,095,731 0.4903 2.88%
2011-11-24 0 1.040 1.040 1.060 1.010 1.060 1,518,000 1,582,400 1.0424 0.467 0.467 0.476 0.453 0.476 3,383,780 0.4676 -4.59%
2011-11-23 0 1.090 1.080 1.090 1.020 1.120 976,000 1,049,900 1.0757 0.489 0.484 0.489 0.458 0.502 2,175,605 0.4826 -1.80%
2011-11-22 0 1.110 1.110 1.130 1.090 1.120 222,000 245,200 1.1045 0.498 0.498 0.507 0.489 0.502 494,861 0.4955 -0.89%
2011-11-21 0 1.120 1.110 1.120 1.110 1.130 802,000 894,980 1.1159 0.502 0.498 0.502 0.498 0.507 1,787,741 0.5006 -0.88%
2011-11-18 0 1.130 1.130 1.150 1.130 1.150 704,000 800,860 1.1376 0.507 0.507 0.516 0.507 0.516 1,569,289 0.5103 -1.74%
2011-11-17 0 1.150 1.150 1.160 1.130 1.170 732,000 843,560 1.1524 0.516 0.516 0.520 0.507 0.525 1,631,704 0.5170 0.00%
2011-11-16 0 1.150 1.160 1.170 1.140 1.200 1,254,000 1,447,180 1.1541 0.516 0.520 0.525 0.511 0.538 2,795,296 0.5177 -2.54%
2011-11-15 0 1.180 1.170 1.180 1.160 1.220 2,842,000 3,351,120 1.1791 0.529 0.525 0.529 0.520 0.547 6,335,113 0.5290 -2.48%
2011-11-14 0 1.210 1.200 1.210 1.140 1.220 2,222,000 2,610,440 1.1748 0.543 0.538 0.543 0.511 0.547 4,953,069 0.5270 4.31%
2011-11-11 0 1.160 1.160 1.170 1.100 1.200 3,114,000 3,530,680 1.1338 0.520 0.520 0.525 0.493 0.538 6,941,429 0.5086 -2.52%
2011-11-10 0 1.190 1.170 1.190 1.170 1.240 2,678,000 3,223,240 1.2036 0.534 0.525 0.534 0.525 0.556 5,969,540 0.5399 -6.30%
2011-11-09 0 1.270 1.270 1.280 1.240 1.280 692,000 872,840 1.2613 0.570 0.570 0.574 0.556 0.574 1,542,540 0.5658 0.00%
2011-11-08 0 1.270 1.260 1.270 1.220 1.290 1,370,000 1,739,360 1.2696 0.570 0.565 0.570 0.547 0.579 3,053,872 0.5696 1.60%
2011-11-07 0 1.250 1.250 1.270 1.240 1.310 828,000 1,039,300 1.2552 0.561 0.561 0.570 0.556 0.588 1,845,698 0.5631 -2.34%
2011-11-04 0 1.280 1.280 1.290 1.270 1.330 1,530,000 1,974,180 1.2903 0.574 0.574 0.579 0.570 0.597 3,410,529 0.5788 2.40%
2011-11-03 0 1.250 1.250 1.260 1.230 1.340 2,278,000 2,898,580 1.2724 0.561 0.561 0.565 0.552 0.601 5,077,899 0.5708 -2.34%
2011-11-02 0 1.280 1.270 1.290 1.200 1.300 2,370,000 2,959,480 1.2487 0.574 0.570 0.579 0.538 0.583 5,282,976 0.5602 0.00%
2011-11-01 0 1.280 1.270 1.290 1.240 1.410 7,520,000 10,120,340 1.3458 0.574 0.570 0.579 0.556 0.633 16,762,861 0.6037 1.59%
2011-10-31 0 1.260 1.250 1.260 1.220 1.280 630,000 783,240 1.2432 0.565 0.561 0.565 0.547 0.574 1,404,335 0.5577 3.28%
2011-10-28 0 1.220 1.210 1.260 1.220 1.380 3,147,000 4,045,920 1.2856 0.547 0.543 0.565 0.547 0.619 7,014,990 0.5768 -8.27%
2011-10-27 0 1.330 1.330 1.340 1.310 1.350 1,938,000 2,569,920 1.3261 0.597 0.597 0.601 0.588 0.606 4,320,003 0.5949 3.91%
2011-10-26 0 1.280 1.280 1.310 1.150 1.310 1,350,000 1,728,720 1.2805 0.574 0.574 0.588 0.516 0.588 3,009,290 0.5745 -1.54%
2011-10-25 0 1.300 1.280 1.310 1.280 1.340 2,670,000 3,489,680 1.3070 0.583 0.574 0.588 0.574 0.601 5,951,707 0.5863 -2.26%
2011-10-24 0 1.330 1.330 1.380 1.330 1.430 2,626,000 3,631,140 1.3828 0.597 0.597 0.619 0.597 0.642 5,853,627 0.6203 -0.75%
2011-10-21 0 1.340 1.340 1.350 1.320 1.390 1,904,000 2,575,840 1.3529 0.601 0.601 0.606 0.592 0.624 4,244,214 0.6069 0.75%
2011-10-20 0 1.330 1.330 1.340 1.300 1.390 2,318,000 3,085,900 1.3313 0.597 0.597 0.601 0.583 0.624 5,167,063 0.5972 -0.75%
2011-10-19 0 1.340 1.340 1.350 1.320 1.430 4,522,137 6,222,015 1.3759 0.601 0.601 0.606 0.592 0.642 10,080,313 0.6172 3.08%
2011-10-18 0 1.300 1.290 1.300 1.290 1.360 4,328,000 5,655,860 1.3068 0.583 0.579 0.583 0.579 0.610 9,647,561 0.5862 -7.80%
2011-10-17 0 1.410 1.400 1.410 1.270 1.450 6,876,000 9,320,620 1.3555 0.633 0.628 0.633 0.570 0.650 15,327,318 0.6081 11.90%
2011-10-14 0 1.260 1.250 1.260 1.220 1.400 11,132,000 14,599,740 1.3115 0.565 0.561 0.565 0.547 0.628 24,814,384 0.5884 4.13%
2011-10-13 0 1.210 1.200 1.220 0.900 1.230 16,526,000 18,622,720 1.1269 0.543 0.538 0.547 0.404 0.552 36,838,170 0.5055 35.96%
2011-10-12 0 0.890 0.890 0.910 0.850 0.930 3,656,000 3,307,086 0.9046 0.399 0.399 0.408 0.381 0.417 8,149,604 0.4058 2.30%
2011-10-11 0 0.870 0.870 0.880 0.850 0.930 2,912,000 2,591,140 0.8898 0.390 0.390 0.395 0.381 0.417 6,491,150 0.3992 3.57%
2011-10-10 0 0.840 0.840 0.860 0.840 0.880 612,000 523,960 0.8561 0.377 0.377 0.386 0.377 0.395 1,364,212 0.3841 -4.55%
2011-10-07 0 0.880 0.880 0.890 0.790 0.890 3,271,000 2,818,100 0.8615 0.395 0.395 0.399 0.354 0.399 7,291,399 0.3865 10.00%
2011-10-06 0 0.800 0.790 0.800 0.780 0.810 3,397,000 2,691,640 0.7924 0.359 0.354 0.359 0.350 0.363 7,572,266 0.3555 5.26%
2011-10-04 0 0.760 0.730 0.760 0.710 0.760 2,206,000 1,626,680 0.7374 0.341 0.327 0.341 0.319 0.341 4,917,403 0.3308 4.11%
2011-10-03 0 0.730 0.700 0.730 0.670 0.730 2,506,000 1,751,320 0.6989 0.327 0.314 0.327 0.301 0.327 5,586,134 0.3135 -3.95%
2011-09-30 0 0.760 0.750 0.770 0.750 0.810 3,115,000 2,425,530 0.7787 0.341 0.336 0.345 0.336 0.363 6,943,658 0.3493 -6.17%
2011-09-28 0 0.810 0.800 0.810 0.740 0.830 6,790,000 5,342,140 0.7868 0.363 0.359 0.363 0.332 0.372 15,135,615 0.3530 10.96%
2011-09-27 0 0.730 0.730 0.740 0.700 0.780 11,175,000 8,086,090 0.7236 0.327 0.327 0.332 0.314 0.350 24,910,235 0.3246 4.29%
2011-09-26 0 0.700 0.700 0.710 0.690 0.830 3,602,000 2,623,320 0.7283 0.314 0.314 0.319 0.310 0.372 8,029,232 0.3267 -13.58%
2011-09-23 0 0.810 0.810 0.820 0.790 0.850 4,437,000 3,608,350 0.8132 0.363 0.363 0.368 0.354 0.381 9,890,534 0.3648 -7.95%
2011-09-22 0 0.880 0.880 0.900 0.850 0.980 3,888,000 3,439,660 0.8847 0.395 0.395 0.404 0.381 0.440 8,666,756 0.3969 -10.20%
2011-09-21 0 0.980 0.980 1.010 0.980 1.140 4,182,000 4,317,100 1.0323 0.440 0.440 0.453 0.440 0.511 9,322,112 0.4631 -13.27%
2011-09-20 0 1.130 1.130 1.140 1.110 1.140 1,634,000 1,832,040 1.1212 0.507 0.507 0.511 0.498 0.511 3,642,356 0.5030 2.73%
2011-09-19 0 1.100 1.100 1.120 1.100 1.200 3,326,000 3,749,960 1.1275 0.493 0.493 0.502 0.493 0.538 7,413,999 0.5058 -9.09%
2011-09-16 0 1.210 1.200 1.210 1.200 1.220 2,862,000 3,461,000 1.2093 0.543 0.538 0.543 0.538 0.547 6,379,695 0.5425 0.00%
2011-09-15 0 1.210 1.210 1.220 1.200 1.310 1,080,000 1,315,040 1.2176 0.543 0.543 0.547 0.538 0.588 2,407,432 0.5462 -3.20%
2011-09-14 0 1.250 1.220 1.250 1.200 1.330 2,018,185 2,543,646 1.2604 0.561 0.547 0.561 0.538 0.597 4,498,744 0.5654 -4.58%
2011-09-12 0 1.310 1.300 1.340 1.290 1.350 2,546,000 3,321,790 1.3047 0.588 0.583 0.601 0.579 0.606 5,675,298 0.5853 -2.96%
2011-09-09 0 1.350 1.350 1.360 1.340 1.360 824,000 1,111,220 1.3486 0.606 0.606 0.610 0.601 0.610 1,836,782 0.6050 0.75%
2011-09-08 0 1.340 1.330 1.340 1.330 1.380 1,130,000 1,514,620 1.3404 0.601 0.597 0.601 0.597 0.619 2,518,887 0.6013 -1.47%
2011-09-07 0 1.360 1.360 1.370 1.330 1.370 456,000 617,120 1.3533 0.610 0.610 0.615 0.597 0.615 1,016,471 0.6071 1.49%
2011-09-06 0 1.340 1.330 1.340 1.320 1.350 992,000 1,320,640 1.3313 0.601 0.597 0.601 0.592 0.606 2,211,271 0.5972 -0.74%
2011-09-05 0 1.350 1.340 1.350 1.320 1.370 4,292,542 5,835,622 1.3595 0.606 0.601 0.606 0.592 0.615 9,568,522 0.6099 -1.46%
2011-09-02 0 1.370 1.350 1.370 1.340 1.390 1,453,711 1,981,004 1.3627 0.615 0.606 0.615 0.601 0.624 3,240,473 0.6113 0.00%
2011-09-01 0 1.370 1.360 1.380 1.360 1.410 3,141,761 4,328,119 1.3776 0.615 0.610 0.619 0.610 0.633 7,003,311 0.6180 1.48%
2011-08-31 0 1.350 1.340 1.350 1.310 1.390 2,546,000 3,470,080 1.3630 0.606 0.601 0.606 0.588 0.624 5,675,298 0.6114 2.27%
2011-08-30 0 1.320 1.310 1.320 1.310 1.400 4,018,252 5,398,161 1.3434 0.592 0.588 0.592 0.588 0.628 8,957,101 0.6027 -0.75%
2011-08-29 0 1.330 1.310 1.330 1.250 1.400 7,482,743 9,744,352 1.3022 0.597 0.588 0.597 0.561 0.628 16,679,811 0.5842 -4.32%
2011-08-26 0 1.390 1.380 1.390 1.370 1.530 5,242,000 7,343,360 1.4009 0.624 0.619 0.624 0.615 0.686 11,684,962 0.6284 -7.95%
2011-08-25 0 1.510 1.510 1.530 1.480 1.560 6,284,000 9,754,580 1.5523 0.677 0.677 0.686 0.664 0.700 14,007,688 0.6964 0.00%
2011-08-24 0 1.510 1.500 1.520 1.510 1.600 946,000 1,465,000 1.5486 0.677 0.673 0.682 0.677 0.718 2,108,732 0.6947 -5.63%
2011-08-23 0 1.600 1.570 1.600 1.540 1.600 531,000 832,690 1.5682 0.718 0.704 0.718 0.691 0.718 1,183,654 0.7035 2.56%
2011-08-22 0 1.560 1.550 1.580 1.520 1.660 1,204,000 1,879,940 1.5614 0.700 0.695 0.709 0.682 0.745 2,683,841 0.7005 -3.70%
2011-08-19 0 1.620 1.610 1.620 1.620 1.670 1,178,000 1,934,980 1.6426 0.727 0.722 0.727 0.727 0.749 2,625,884 0.7369 -5.26%
2011-08-18 0 1.710 1.700 1.720 1.710 1.770 772,000 1,345,120 1.7424 0.767 0.763 0.772 0.767 0.794 1,720,868 0.7817 -2.84%
2011-08-17 0 1.760 1.760 1.770 1.700 1.770 1,306,000 2,278,240 1.7444 0.790 0.790 0.794 0.763 0.794 2,911,210 0.7826 2.33%
2011-08-16 0 1.720 1.710 1.730 1.690 1.740 1,478,000 2,523,660 1.7075 0.772 0.767 0.776 0.758 0.781 3,294,615 0.7660 0.58%
2011-08-15 0 1.710 1.700 1.730 1.680 1.750 1,496,400 2,576,964 1.7221 0.767 0.763 0.776 0.754 0.785 3,335,631 0.7726 1.79%
2011-08-12 0 1.680 1.670 1.680 1.660 1.710 1,274,000 2,140,920 1.6805 0.754 0.749 0.754 0.745 0.767 2,839,878 0.7539 0.60%
2011-08-11 0 1.670 1.670 1.680 1.580 1.680 1,848,000 3,009,080 1.6283 0.749 0.749 0.754 0.709 0.754 4,119,384 0.7305 0.00%
2011-08-10 0 1.670 1.670 1.690 1.660 1.780 2,004,000 3,419,640 1.7064 0.749 0.749 0.758 0.745 0.799 4,467,124 0.7655 0.60%
2011-08-09 0 1.660 1.670 1.700 1.610 1.730 3,934,000 6,572,280 1.6706 0.745 0.749 0.763 0.722 0.776 8,769,294 0.7495 -6.21%
2011-08-08 0 1.770 1.760 1.770 1.690 1.820 4,200,000 7,320,240 1.7429 0.794 0.790 0.794 0.758 0.816 9,362,236 0.7819 -5.35%
2011-08-05 0 1.870 1.850 1.880 1.780 1.870 4,454,000 8,184,040 1.8375 0.839 0.830 0.843 0.799 0.839 9,928,428 0.8243 -3.61%
2011-08-04 0 1.940 1.940 1.950 1.780 1.950 1,726,000 3,207,480 1.8583 0.870 0.870 0.875 0.799 0.875 3,847,433 0.8337 7.18%
2011-08-03 0 1.810 1.810 1.820 1.720 1.860 2,578,000 4,662,940 1.8087 0.812 0.812 0.816 0.772 0.834 5,746,630 0.8114 -4.23%
2011-08-02 0 1.890 1.890 1.900 1.880 2.000 1,509,000 2,923,810 1.9376 0.848 0.848 0.852 0.843 0.897 3,363,718 0.8692 -4.06%
2011-08-01 0 1.970 1.970 1.980 1.950 2.060 1,664,000 3,318,440 1.9943 0.884 0.884 0.888 0.875 0.924 3,709,229 0.8946 -0.51%
2011-07-29 0 1.980 1.980 1.990 1.980 2.020 932,000 1,860,420 1.9962 0.888 0.888 0.893 0.888 0.906 2,077,525 0.8955 -1.49%
2011-07-28 0 2.010 2.000 2.010 1.980 2.030 2,922,000 5,865,940 2.0075 0.902 0.897 0.902 0.888 0.911 6,513,441 0.9006 -1.95%
2011-07-27 0 2.050 2.040 2.050 2.020 2.100 1,955,000 4,020,618 2.0566 0.920 0.915 0.920 0.906 0.942 4,357,898 0.9226 -0.97%
2011-07-26 0 2.070 2.060 2.070 2.060 2.110 1,354,000 2,817,760 2.0811 0.929 0.924 0.929 0.924 0.947 3,018,207 0.9336 -0.48%
2011-07-25 0 2.080 2.070 2.080 2.030 2.160 3,958,000 8,246,620 2.0835 0.933 0.929 0.933 0.911 0.969 8,822,793 0.9347 -2.80%
2011-07-22 0 2.140 2.140 2.150 2.090 2.170 9,666,000 20,659,000 2.1373 0.960 0.960 0.965 0.938 0.973 21,546,518 0.9588 2.39%
2011-07-21 0 2.090 2.080 2.090 1.960 2.100 12,024,030 24,533,580 2.0404 0.938 0.933 0.938 0.879 0.942 26,802,811 0.9153 8.29%
2011-07-20 0 1.930 1.920 1.930 1.800 1.940 2,750,000 5,114,220 1.8597 0.866 0.861 0.866 0.807 0.870 6,130,036 0.8343 10.29%
2011-07-19 0 1.750 1.750 1.770 1.740 1.780 432,000 758,940 1.7568 0.785 0.785 0.794 0.781 0.799 962,973 0.7881 -2.23%
2011-07-18 0 1.790 1.780 1.790 1.750 1.820 472,000 840,940 1.7817 0.803 0.799 0.803 0.785 0.816 1,052,137 0.7993 -1.10%
2011-07-15 0 1.810 1.780 1.810 1.780 1.820 352,000 634,480 1.8025 0.812 0.799 0.812 0.799 0.816 784,645 0.8086 -0.55%
2011-07-14 0 1.820 1.810 1.830 1.800 1.840 328,000 594,900 1.8137 0.816 0.812 0.821 0.807 0.825 731,146 0.8137 -1.62%
2011-07-13 0 1.850 1.850 1.860 1.850 1.900 778,000 1,454,820 1.8699 0.830 0.830 0.834 0.830 0.852 1,734,243 0.8389 -0.54%
2011-07-12 0 1.860 1.850 1.860 1.850 1.940 4,245,000 8,041,500 1.8943 0.834 0.830 0.834 0.830 0.870 9,462,546 0.8498 -4.12%
2011-07-11 0 1.940 1.930 1.940 1.900 1.960 1,462,000 2,826,280 1.9332 0.870 0.866 0.870 0.852 0.879 3,258,950 0.8672 -0.51%
2011-07-08 0 1.950 1.950 1.960 1.900 1.970 1,854,000 3,594,580 1.9388 0.875 0.875 0.879 0.852 0.884 4,132,758 0.8698 3.17%
2011-07-07 0 1.890 1.890 1.900 1.890 1.940 402,000 766,940 1.9078 0.848 0.848 0.852 0.848 0.870 896,100 0.8559 -2.58%
2011-07-06 0 1.940 1.920 1.940 1.900 1.980 2,132,000 4,113,840 1.9296 0.870 0.861 0.870 0.852 0.888 4,752,449 0.8656 -2.02%
2011-07-05 0 1.980 1.980 2.000 1.840 2.010 7,404,000 14,436,560 1.9498 0.888 0.888 0.897 0.825 0.902 16,504,285 0.8747 7.61%
2011-07-04 0 1.840 1.840 1.860 1.740 1.880 2,662,000 4,844,948 1.8200 0.825 0.825 0.834 0.781 0.843 5,933,874 0.8165 6.98%
2011-06-30 0 1.720 1.710 1.720 1.700 1.720 1,058,000 1,813,220 1.7138 0.772 0.767 0.772 0.763 0.772 2,358,392 0.7688 1.78%
2011-06-29 0 1.690 1.680 1.710 1.670 1.720 1,108,000 1,872,520 1.6900 0.758 0.754 0.767 0.749 0.772 2,469,847 0.7582 -0.59%
2011-06-28 0 1.700 1.700 1.710 1.700 1.740 1,036,000 1,773,320 1.7117 0.763 0.763 0.767 0.763 0.781 2,309,352 0.7679 0.00%
2011-06-27 0 1.700 1.690 1.710 1.660 1.700 558,000 938,640 1.6822 0.763 0.758 0.767 0.745 0.763 1,243,840 0.7546 0.00%
2011-06-24 0 1.700 1.700 1.710 1.590 1.710 3,084,000 5,153,840 1.6712 0.763 0.763 0.767 0.713 0.767 6,874,556 0.7497 7.59%
2011-06-23 0 1.580 1.570 1.610 1.570 1.610 2,420,781 3,861,786 1.5953 0.709 0.704 0.722 0.704 0.722 5,396,172 0.7157 -3.07%
2011-06-22 0 1.630 1.620 1.640 1.620 1.690 998,000 1,649,780 1.6531 0.731 0.727 0.736 0.727 0.758 2,224,646 0.7416 0.62%
2011-06-21 0 1.620 1.620 1.640 1.590 1.670 1,202,000 1,956,720 1.6279 0.727 0.727 0.736 0.713 0.749 2,679,383 0.7303 2.53%
2011-06-20 0 1.580 1.570 1.580 1.570 1.710 1,702,000 2,763,480 1.6237 0.709 0.704 0.709 0.704 0.767 3,793,935 0.7284 -5.95%
2011-06-17 0 1.680 1.680 1.700 1.660 1.730 1,294,000 2,181,760 1.6861 0.754 0.754 0.763 0.745 0.776 2,884,460 0.7564 -0.59%
2011-06-16 0 1.690 1.680 1.690 1.680 1.730 2,432,000 4,155,060 1.7085 0.758 0.754 0.758 0.754 0.776 5,421,180 0.7664 -4.52%
2011-06-15 0 1.770 1.750 1.760 1.730 1.820 1,768,000 3,119,320 1.7643 0.794 0.785 0.790 0.776 0.816 3,941,056 0.7915 -1.67%
2011-06-14 0 1.800 1.790 1.810 1.790 1.830 1,374,000 2,488,180 1.8109 0.807 0.803 0.812 0.803 0.821 3,062,789 0.8124 -1.64%
2011-06-13 0 1.830 1.820 1.840 1.720 1.830 918,000 1,641,960 1.7886 0.821 0.816 0.825 0.772 0.821 2,046,317 0.8024 3.39%
2011-06-10 0 1.770 1.770 1.800 1.770 1.870 1,038,000 1,859,900 1.7918 0.794 0.794 0.807 0.794 0.839 2,313,810 0.8038 0.00%
2011-06-09 0 1.770 1.760 1.770 1.740 1.820 1,142,000 2,026,820 1.7748 0.794 0.790 0.794 0.781 0.816 2,545,637 0.7962 -1.67%
2011-06-08 0 1.800 1.790 1.800 1.780 1.890 3,576,000 6,457,440 1.8058 0.807 0.803 0.807 0.799 0.848 7,971,275 0.8101 -5.26%
2011-06-07 0 1.900 1.910 1.920 1.880 2.050 1,510,000 2,921,860 1.9350 0.852 0.857 0.861 0.843 0.920 3,365,947 0.8681 -5.47%
2011-06-03 0 2.010 2.000 2.010 2.000 2.070 2,726,000 5,498,080 2.0169 0.902 0.897 0.902 0.897 0.929 6,076,537 0.9048 -1.95%
2011-06-02 0 2.050 2.040 2.050 2.000 2.060 3,124,000 6,372,200 2.0398 0.920 0.915 0.920 0.897 0.924 6,963,720 0.9151 -1.44%
2011-06-01 0 2.080 2.070 2.080 1.890 2.100 5,894,000 11,863,380 2.0128 0.933 0.929 0.933 0.848 0.942 13,138,338 0.9030 7.77%
2011-05-31 0 1.930 1.910 1.920 1.830 1.940 5,738,000 10,889,558 1.8978 0.866 0.857 0.861 0.821 0.870 12,790,598 0.8514 6.04%
2011-05-30 0 1.820 1.810 1.820 1.780 1.840 1,778,000 3,223,900 1.8132 0.816 0.812 0.816 0.799 0.825 3,963,347 0.8134 0.55%
2011-05-27 0 1.810 1.810 1.820 1.750 1.820 3,480,000 6,233,860 1.7913 0.812 0.812 0.816 0.785 0.816 7,757,281 0.8036 3.43%
2011-05-26 0 1.750 1.750 1.760 1.710 1.760 1,644,000 2,857,680 1.7382 0.785 0.785 0.790 0.767 0.790 3,664,647 0.7798 2.34%
2011-05-25 0 1.710 1.710 1.740 1.680 1.780 6,740,000 11,614,500 1.7232 0.767 0.767 0.781 0.754 0.799 15,024,160 0.7731 0.00%
2011-05-24 0 1.710 1.700 1.710 1.690 1.800 7,812,000 13,571,940 1.7373 0.767 0.763 0.767 0.758 0.807 17,413,759 0.7794 -5.52%
2011-05-23 0 1.810 1.790 1.800 1.780 1.880 6,930,000 12,540,620 1.8096 0.812 0.803 0.807 0.799 0.843 15,447,689 0.8118 -3.72%
2011-05-20 0 1.880 1.870 1.880 1.850 2.000 4,138,000 7,898,800 1.9088 0.843 0.839 0.843 0.830 0.897 9,224,032 0.8563 -4.08%
2011-05-19 0 1.960 1.950 1.960 1.950 2.000 2,578,000 5,074,500 1.9684 0.879 0.875 0.879 0.875 0.897 5,746,630 0.8830 -2.00%
2011-05-18 0 2.000 2.000 2.010 2.000 2.040 1,800,000 3,618,740 2.0104 0.897 0.897 0.902 0.897 0.915 4,012,387 0.9019 1.01%
2011-05-17 0 1.980 1.970 1.990 1.970 2.010 3,454,000 6,876,400 1.9909 0.888 0.884 0.893 0.884 0.902 7,699,325 0.8931 -1.98%
2011-05-16 0 2.020 2.000 2.010 2.000 2.070 2,294,000 4,660,520 2.0316 0.906 0.897 0.902 0.897 0.929 5,113,564 0.9114 -2.42%
2011-05-13 0 2.070 2.060 2.080 2.060 2.090 1,686,000 3,498,548 2.0751 0.929 0.924 0.933 0.924 0.938 3,758,269 0.9309 -0.96%
2011-05-12 0 2.090 2.090 2.100 2.090 2.110 1,346,000 2,820,140 2.0952 0.938 0.938 0.942 0.938 0.947 3,000,374 0.9399 -0.95%
2011-05-11 0 2.110 2.110 2.120 2.070 2.150 3,882,000 8,212,800 2.1156 0.947 0.947 0.951 0.929 0.965 8,653,381 0.9491 0.96%
2011-05-09 0 2.090 2.080 2.090 2.060 2.100 2,374,000 4,944,100 2.0826 0.938 0.933 0.938 0.924 0.942 5,291,892 0.9343 -0.48%
2011-05-06 0 2.100 2.100 2.110 2.090 2.140 1,782,000 3,759,280 2.1096 0.942 0.942 0.947 0.938 0.960 3,972,263 0.9464 -1.87%
2011-05-05 0 2.140 2.130 2.140 2.070 2.180 3,686,000 7,809,620 2.1187 0.960 0.956 0.960 0.929 0.978 8,216,477 0.9505 3.38%
2011-05-04 0 2.070 2.070 2.080 2.060 2.160 2,742,000 5,748,260 2.0964 0.929 0.929 0.933 0.924 0.969 6,112,203 0.9405 -4.17%
2011-05-03 0 2.160 2.150 2.170 2.160 2.220 2,196,000 4,796,860 2.1844 0.969 0.965 0.973 0.969 0.996 4,895,112 0.9799 -2.26%
2011-04-29 0 2.210 2.210 2.220 2.210 2.300 2,571,998 5,741,635 2.2324 0.991 0.991 0.996 0.991 1.032 5,733,251 1.0015 -1.78%
2011-04-28 0 2.250 2.240 2.250 2.230 2.300 2,984,000 6,719,660 2.2519 1.009 1.005 1.009 1.000 1.032 6,651,646 1.0102 0.90%
2011-04-27 0 2.230 2.230 2.250 2.230 2.300 3,294,000 7,515,740 2.2816 1.000 1.000 1.009 1.000 1.032 7,342,668 1.0236 -2.19%
2011-04-26 0 2.280 2.270 2.290 2.270 2.340 3,372,000 7,748,400 2.2979 1.023 1.018 1.027 1.018 1.050 7,516,538 1.0308 -0.87%
2011-04-21 0 2.300 2.280 2.300 2.280 2.350 6,112,000 14,145,680 2.3144 1.032 1.023 1.032 1.023 1.054 13,624,283 1.0383 0.44%
2011-04-20 0 2.290 2.280 2.290 2.260 2.320 4,100,000 9,383,400 2.2886 1.027 1.023 1.027 1.014 1.041 9,139,326 1.0267 0.88%
2011-04-19 0 2.270 2.270 2.280 2.250 2.310 2,794,000 6,352,660 2.2737 1.018 1.018 1.023 1.009 1.036 6,228,116 1.0200 -2.58%
2011-04-18 0 2.330 2.310 2.330 2.300 2.410 5,382,000 12,666,540 2.3535 1.045 1.036 1.045 1.032 1.081 11,997,037 1.0558 -1.27%
2011-04-15 0 2.360 2.350 2.360 2.300 2.380 4,294,000 10,065,180 2.3440 1.059 1.054 1.059 1.032 1.068 9,571,772 1.0515 1.72%
2011-04-14 0 2.320 2.320 2.330 2.260 2.360 3,782,000 8,796,160 2.3258 1.041 1.041 1.045 1.014 1.059 8,430,471 1.0434 2.65%
2011-04-13 0 2.260 2.260 2.290 2.230 2.300 1,824,000 4,142,820 2.2713 1.014 1.014 1.027 1.000 1.032 4,065,885 1.0189 0.00%
2011-04-12 0 2.260 2.250 2.270 2.230 2.280 2,744,000 6,190,080 2.2559 1.014 1.009 1.018 1.000 1.023 6,116,661 1.0120 -0.88%
2011-04-11 0 2.280 2.270 2.280 2.200 2.320 5,640,000 12,875,740 2.2829 1.023 1.018 1.023 0.987 1.041 12,572,146 1.0241 2.70%
2011-04-08 0 2.220 2.220 2.230 2.200 2.310 9,886,000 22,301,340 2.2559 0.996 0.996 1.000 0.987 1.036 22,036,920 1.0120 -3.90%
2011-04-07 0 2.310 2.310 2.330 2.300 2.380 3,920,000 9,112,494 2.3246 1.036 1.036 1.045 1.032 1.068 8,738,087 1.0428 -1.70%
2011-04-06 0 2.350 2.340 2.350 2.340 2.390 1,754,000 4,121,060 2.3495 1.054 1.050 1.054 1.050 1.072 3,909,848 1.0540 -0.42%
2011-04-04 0 2.360 2.350 2.360 2.310 2.370 2,466,000 5,787,520 2.3469 1.059 1.054 1.059 1.036 1.063 5,496,970 1.0529 1.72%
2011-04-01 0 2.320 2.320 2.330 2.300 2.330 2,786,000 6,459,460 2.3185 1.041 1.041 1.045 1.032 1.045 6,210,283 1.0401 -0.43%
2011-03-31 0 2.330 2.330 2.340 2.300 2.380 4,594,000 10,678,520 2.3244 1.045 1.045 1.050 1.032 1.068 10,240,503 1.0428 -1.69%
2011-03-30 0 2.370 2.360 2.370 2.360 2.410 1,522,000 3,622,780 2.3803 1.063 1.059 1.063 1.059 1.081 3,392,696 1.0678 -0.42%
2011-03-29 0 2.380 2.380 2.390 2.360 2.420 2,848,000 6,784,280 2.3821 1.068 1.068 1.072 1.059 1.086 6,348,488 1.0686 -0.42%
2011-03-28 0 2.390 2.390 2.400 2.370 2.460 3,844,000 9,291,280 2.4171 1.072 1.072 1.077 1.063 1.104 8,568,675 1.0843 -0.42%
2011-03-25 0 2.400 2.360 2.400 2.360 2.420 6,680,000 15,957,080 2.3888 1.077 1.059 1.077 1.059 1.086 14,890,414 1.0716 0.42%
2011-03-24 0 2.390 2.380 2.400 2.360 2.410 7,799,998 18,653,155 2.3914 1.072 1.068 1.077 1.059 1.081 17,387,005 1.0728 1.70%
2011-03-23 0 2.350 2.340 2.350 2.300 2.420 11,214,002 26,373,725 2.3519 1.054 1.050 1.054 1.032 1.086 24,997,175 1.0551 -4.47%
2011-03-22 0 2.460 2.450 2.460 2.450 2.550 4,108,000 10,232,992 2.4910 1.104 1.099 1.104 1.099 1.144 9,157,158 1.1175 -2.38%
2011-03-21 0 2.520 2.520 2.530 2.390 2.520 2,098,000 5,235,300 2.4954 1.130 1.130 1.135 1.072 1.130 4,676,660 1.1195 5.44%
2011-03-18 0 2.390 2.390 2.400 2.360 2.440 2,432,002 5,847,165 2.4043 1.072 1.072 1.077 1.059 1.095 5,421,185 1.0786 2.14%
2011-03-17 0 2.340 2.340 2.350 2.340 2.430 4,422,000 10,488,320 2.3718 1.050 1.050 1.054 1.050 1.090 9,857,097 1.0640 -4.88%
2011-03-16 0 2.460 2.460 2.480 2.450 2.510 3,194,000 7,878,620 2.4667 1.104 1.104 1.113 1.099 1.126 7,119,758 1.1066 -0.40%
2011-03-15 0 2.470 2.470 2.480 2.380 2.540 4,100,000 10,019,760 2.4438 1.108 1.108 1.113 1.068 1.139 9,139,326 1.0963 -2.76%
2011-03-14 0 2.540 2.530 2.560 2.490 2.570 1,776,000 4,497,460 2.5324 1.139 1.135 1.148 1.117 1.153 3,958,888 1.1360 -1.17%
2011-03-11 0 2.570 2.560 2.570 2.510 2.650 5,118,000 13,178,060 2.5748 1.153 1.148 1.153 1.126 1.189 11,408,553 1.1551 -2.28%
2011-03-10 0 2.630 2.620 2.630 2.600 2.660 2,544,000 6,694,700 2.6316 1.180 1.175 1.180 1.166 1.193 5,670,840 1.1805 -1.13%
2011-03-09 0 2.660 2.660 2.670 2.650 2.710 2,798,000 7,490,500 2.6771 1.193 1.193 1.198 1.189 1.216 6,237,032 1.2010 0.38%
2011-03-08 0 2.650 2.650 2.680 2.590 2.700 3,374,000 8,934,020 2.6479 1.189 1.189 1.202 1.162 1.211 7,520,996 1.1879 0.00%
2011-03-07 0 2.650 2.650 2.660 2.620 2.690 2,378,000 6,310,960 2.6539 1.189 1.189 1.193 1.175 1.207 5,300,809 1.1906 -1.85%
2011-03-04 0 2.700 2.690 2.700 2.680 2.770 8,071,000 22,036,290 2.7303 1.211 1.207 1.211 1.202 1.243 17,991,097 1.2248 1.12%
2011-03-03 0 2.670 2.660 2.670 2.580 2.740 10,082,000 27,115,540 2.6895 1.198 1.193 1.198 1.157 1.229 22,473,825 1.2065 3.49%
2011-03-02 0 2.580 2.580 2.590 2.540 2.600 2,892,000 7,476,740 2.5853 1.157 1.157 1.162 1.139 1.166 6,446,568 1.1598 -1.15%
2011-03-01 0 2.610 2.600 2.610 2.550 2.620 4,680,000 12,102,012 2.5859 1.171 1.166 1.171 1.144 1.175 10,432,206 1.1601 2.35%
2011-02-28 0 2.550 2.540 2.550 2.510 2.610 6,554,000 16,826,280 2.5673 1.144 1.139 1.144 1.126 1.171 14,609,546 1.1517 4.51%
2011-02-25 0 2.440 2.450 2.470 2.310 2.460 3,112,000 7,530,720 2.4199 1.095 1.099 1.108 1.036 1.104 6,936,971 1.0856 5.17%
2011-02-24 0 2.320 2.320 2.340 2.300 2.480 3,226,000 7,643,520 2.3693 1.041 1.041 1.050 1.032 1.113 7,191,089 1.0629 -5.31%
2011-02-23 0 2.450 2.440 2.450 2.400 2.510 2,486,000 6,120,700 2.4621 1.099 1.095 1.099 1.077 1.126 5,541,552 1.1045 0.41%
2011-02-22 0 2.440 2.440 2.460 2.430 2.540 2,850,000 7,020,360 2.4633 1.095 1.095 1.104 1.090 1.139 6,352,946 1.1051 -4.69%
2011-02-21 0 2.560 2.550 2.560 2.530 2.580 3,320,600 8,471,810 2.5513 1.148 1.144 1.148 1.135 1.157 7,401,962 1.1445 -0.78%
2011-02-18 0 2.580 2.580 2.590 2.550 2.620 4,646,000 11,979,840 2.5785 1.157 1.157 1.162 1.144 1.175 10,356,416 1.1568 -1.90%
2011-02-17 0 2.630 2.630 2.640 2.570 2.680 4,138,000 10,856,900 2.6237 1.180 1.180 1.184 1.153 1.202 9,224,032 1.1770 -1.87%
2011-02-16 0 2.680 2.680 2.690 2.650 2.720 2,009,534 5,385,557 2.6800 1.202 1.202 1.207 1.189 1.220 4,479,460 1.2023 -1.11%
2011-02-15 0 2.710 2.700 2.710 2.670 2.790 3,582,000 9,759,596 2.7246 1.216 1.211 1.216 1.198 1.252 7,984,650 1.2223 1.50%
2011-02-14 0 2.670 2.660 2.680 2.630 2.750 5,958,000 15,933,660 2.6743 1.198 1.193 1.202 1.180 1.234 13,281,001 1.1997 1.91%
2011-02-11 0 2.620 2.620 2.630 2.550 2.690 7,186,000 18,779,700 2.6134 1.175 1.175 1.180 1.144 1.207 16,018,340 1.1724 -2.24%
2011-02-10 0 2.680 2.660 2.670 2.640 2.780 8,290,000 22,338,480 2.6946 1.202 1.193 1.198 1.184 1.247 18,479,271 1.2088 -2.55%
2011-02-09 0 2.750 2.750 2.760 2.750 2.840 7,594,000 21,218,840 2.7942 1.234 1.234 1.238 1.234 1.274 16,927,814 1.2535 0.00%
2011-02-08 0 2.750 2.750 2.760 2.700 2.930 12,748,000 35,985,608 2.8228 1.234 1.234 1.238 1.211 1.314 28,416,615 1.2664 -5.17%
2011-02-07 0 2.900 2.900 2.910 2.890 3.030 14,794,000 43,490,118 2.9397 1.301 1.301 1.305 1.296 1.359 32,977,362 1.3188 0.35%
2011-02-02 0 2.890 2.880 2.890 2.840 2.900 3,424,000 9,824,180 2.8692 1.296 1.292 1.296 1.274 1.301 7,632,451 1.2872 0.00%
2011-02-01 0 2.890 2.880 2.890 2.810 2.950 6,870,000 19,882,200 2.8941 1.296 1.292 1.296 1.261 1.323 15,313,943 1.2983 1.76%
2011-01-31 0 2.840 2.840 2.850 2.660 2.850 5,642,000 15,558,700 2.7577 1.274 1.274 1.279 1.193 1.279 12,576,604 1.2371 5.19%
2011-01-28 0 2.700 2.680 2.700 2.680 2.760 2,861,200 7,785,924 2.7212 1.211 1.202 1.211 1.202 1.238 6,377,912 1.2208 0.00%
2011-01-27 0 2.700 2.690 2.710 2.590 2.710 2,976,000 7,830,120 2.6311 1.211 1.207 1.216 1.162 1.216 6,633,813 1.1803 1.50%
2011-01-26 0 2.660 2.650 2.670 2.560 2.750 5,168,000 13,702,386 2.6514 1.193 1.189 1.198 1.148 1.234 11,520,009 1.1894 -2.92%
2011-01-25 0 2.740 2.750 2.760 2.680 2.840 5,300,000 14,489,314 2.7338 1.229 1.234 1.238 1.202 1.274 11,814,250 1.2264 -1.79%
2011-01-24 0 2.790 2.780 2.790 2.650 2.870 15,471,540 43,312,606 2.7995 1.252 1.247 1.252 1.189 1.288 34,487,669 1.2559 3.33%
2011-01-21 0 2.700 2.700 2.720 2.560 2.750 5,486,000 14,678,560 2.6756 1.211 1.211 1.220 1.148 1.234 12,228,864 1.2003 4.25%
2011-01-20 0 2.590 2.590 2.600 2.570 2.640 5,004,000 13,000,060 2.5979 1.162 1.162 1.166 1.153 1.184 11,154,436 1.1655 0.00%
2011-01-19 0 2.590 2.590 2.600 2.550 2.600 1,876,000 4,818,720 2.5686 1.162 1.162 1.166 1.144 1.166 4,181,799 1.1523 2.37%
2011-01-18 0 2.530 2.520 2.530 2.490 2.560 3,660,000 9,216,672 2.5182 1.135 1.130 1.135 1.117 1.148 8,158,520 1.1297 -1.17%
2011-01-17 0 2.560 2.550 2.560 2.540 2.680 5,154,000 13,306,700 2.5818 1.148 1.144 1.148 1.139 1.202 11,488,801 1.1582 -4.48%
2011-01-14 0 2.680 2.680 2.710 2.680 2.800 5,586,000 15,166,280 2.7151 1.202 1.202 1.216 1.202 1.256 12,451,774 1.2180 -2.90%
2011-01-13 0 2.760 2.770 2.780 2.610 2.780 20,872,000 56,186,252 2.6919 1.238 1.243 1.247 1.171 1.247 46,525,855 1.2076 6.98%
2011-01-12 0 2.580 2.570 2.590 2.490 2.620 17,054,781 43,804,333 2.5684 1.157 1.153 1.162 1.117 1.175 38,016,877 1.1522 3.20%
2011-01-11 0 2.500 2.500 2.510 2.370 2.550 18,214,000 45,272,254 2.4856 1.122 1.122 1.126 1.063 1.144 40,600,897 1.1151 4.60%
2011-01-10 0 2.390 2.390 2.400 2.290 2.400 3,661,000 8,619,360 2.3544 1.072 1.072 1.077 1.027 1.077 8,160,749 1.0562 3.02%
2011-01-07 0 2.320 2.320 2.330 2.290 2.340 3,758,000 8,672,880 2.3078 1.041 1.041 1.045 1.027 1.050 8,376,972 1.0353 -0.85%
2011-01-06 0 2.340 2.310 2.340 2.290 2.360 3,222,000 7,451,900 2.3128 1.050 1.036 1.050 1.027 1.059 7,182,173 1.0376 -0.43%
2011-01-05 0 2.350 2.340 2.350 2.300 2.370 2,002,000 4,649,540 2.3224 1.054 1.050 1.054 1.032 1.063 4,462,666 1.0419 0.00%
2011-01-04 0 2.350 2.350 2.360 2.340 2.370 1,290,000 3,031,880 2.3503 1.054 1.054 1.059 1.050 1.063 2,875,544 1.0544 0.86%
2011-01-03 0 2.330 2.330 2.340 2.310 2.370 2,232,000 5,216,660 2.3372 1.045 1.045 1.050 1.036 1.063 4,975,360 1.0485 1.75%
2010-12-31 0 2.290 2.270 2.280 2.260 2.320 1,958,000 4,464,000 2.2799 1.027 1.018 1.023 1.014 1.041 4,364,585 1.0228 -0.43%
2010-12-30 0 2.300 2.290 2.320 2.300 2.360 2,224,000 5,135,840 2.3093 1.032 1.027 1.041 1.032 1.059 4,957,527 1.0360 -2.54%
2010-12-29 0 2.360 2.360 2.370 2.250 2.360 2,948,000 6,773,510 2.2977 1.059 1.059 1.063 1.009 1.059 6,571,398 1.0308 4.42%
2010-12-28 0 2.260 2.260 2.270 2.260 2.380 3,832,000 8,735,980 2.2797 1.014 1.014 1.018 1.014 1.068 8,541,926 1.0227 -4.24%
2010-12-24 0 2.360 2.360 2.380 2.340 2.420 2,108,000 4,998,260 2.3711 1.059 1.059 1.068 1.050 1.086 4,698,951 1.0637 -3.67%
2010-12-23 0 2.450 2.440 2.450 2.440 2.510 2,284,000 5,637,500 2.4683 1.099 1.095 1.099 1.095 1.126 5,091,273 1.1073 -2.00%
2010-12-22 0 2.500 2.490 2.500 2.430 2.500 4,629,000 11,438,350 2.4710 1.122 1.117 1.122 1.090 1.122 10,318,522 1.1085 2.88%
2010-12-21 0 2.430 2.430 2.440 2.410 2.490 3,550,000 8,662,340 2.4401 1.090 1.090 1.095 1.081 1.117 7,913,319 1.0947 0.83%
2010-12-20 0 2.410 2.410 2.420 2.400 2.560 10,118,000 24,709,840 2.4422 1.081 1.081 1.086 1.077 1.148 22,554,072 1.0956 -5.86%
2010-12-17 0 2.560 2.550 2.560 2.500 2.630 14,506,000 37,213,960 2.5654 1.148 1.144 1.148 1.122 1.180 32,335,380 1.1509 4.49%
2010-12-16 0 2.450 2.450 2.460 2.360 2.530 22,490,000 54,992,060 2.4452 1.099 1.099 1.104 1.059 1.135 50,132,545 1.0969 4.70%
2010-12-15 0 2.340 2.330 2.340 2.300 2.400 5,140,000 12,090,360 2.3522 1.050 1.045 1.050 1.032 1.077 11,457,594 1.0552 0.86%
2010-12-14 0 2.320 2.300 2.320 2.290 2.400 2,996,000 7,034,620 2.3480 1.041 1.032 1.041 1.027 1.077 6,678,395 1.0533 -2.52%
2010-12-13 0 2.380 2.370 2.380 2.310 2.440 8,132,000 19,388,260 2.3842 1.068 1.063 1.068 1.036 1.095 18,127,072 1.0696 3.93%
2010-12-10 0 2.290 2.290 2.300 2.260 2.310 2,496,000 5,713,560 2.2891 1.027 1.027 1.032 1.014 1.036 5,563,843 1.0269 -0.87%
2010-12-09 0 2.310 2.300 2.320 2.260 2.360 4,184,000 9,662,620 2.3094 1.036 1.032 1.041 1.014 1.059 9,326,570 1.0360 -0.86%
2010-12-08 0 2.330 2.330 2.340 2.290 2.400 6,266,000 14,675,180 2.3420 1.045 1.045 1.050 1.027 1.077 13,967,565 1.0507 0.87%
2010-12-07 0 2.310 2.300 2.310 2.220 2.390 16,352,000 37,646,980 2.3023 1.036 1.032 1.036 0.996 1.072 36,450,306 1.0328 0.87%
2010-12-06 0 2.290 2.280 2.290 2.270 2.490 9,904,000 23,483,160 2.3711 1.027 1.023 1.027 1.018 1.117 22,077,044 1.0637 -6.15%
2010-12-03 0 2.440 2.440 2.450 2.360 2.520 15,634,534 38,294,476 2.4494 1.095 1.095 1.099 1.059 1.130 34,850,999 1.0988 0.00%
2010-12-02 0 2.440 2.450 2.470 2.340 2.560 52,140,500 127,958,890 2.4541 1.095 1.099 1.108 1.050 1.148 116,226,588 1.1009 9.91%
2010-12-01 0 2.220 2.220 2.230 2.120 2.270 19,344,000 42,683,940 2.2066 0.996 0.996 1.000 0.951 1.018 43,119,784 0.9899 5.21%
2010-11-30 0 2.110 2.130 2.140 1.950 2.420 35,618,000 78,836,352 2.2134 0.947 0.956 0.960 0.875 1.086 79,396,220 0.9929 8.76%
2010-11-29 0 1.940 1.940 1.960 1.930 1.980 786,000 1,525,300 1.9406 0.870 0.870 0.879 0.866 0.888 1,752,076 0.8706 -1.52%
2010-11-26 0 1.970 1.950 1.970 1.960 1.970 382,000 749,400 1.9618 0.884 0.875 0.884 0.879 0.884 851,518 0.8801 -0.51%
2010-11-25 0 1.980 1.980 1.990 1.930 2.000 712,000 1,405,940 1.9746 0.888 0.888 0.893 0.866 0.897 1,587,122 0.8858 2.59%
2010-11-24 0 1.930 1.930 1.950 1.920 1.950 646,000 1,250,100 1.9351 0.866 0.866 0.875 0.861 0.875 1,440,001 0.8681 0.00%
2010-11-23 0 1.930 1.920 1.930 1.920 1.950 352,000 677,220 1.9239 0.866 0.861 0.866 0.861 0.875 784,645 0.8631 -1.53%
2010-11-22 0 1.960 1.950 1.960 1.900 1.960 392,000 760,580 1.9403 0.879 0.875 0.879 0.852 0.879 873,809 0.8704 1.03%
2010-11-19 0 1.940 1.940 1.960 1.930 1.950 722,000 1,400,400 1.9396 0.870 0.870 0.879 0.866 0.875 1,609,413 0.8701 0.52%
2010-11-18 0 1.930 1.930 1.960 1.930 1.980 3,510,000 6,846,380 1.9505 0.866 0.866 0.879 0.866 0.888 7,824,154 0.8750 0.52%
2010-11-17 0 1.920 1.920 1.940 1.910 2.000 1,984,000 3,853,080 1.9421 0.861 0.861 0.870 0.857 0.897 4,422,542 0.8712 -4.00%
2010-11-16 0 2.000 1.980 2.000 1.980 2.030 4,268,000 8,553,390 2.0041 0.897 0.888 0.897 0.888 0.911 9,513,815 0.8990 -0.50%
2010-11-15 0 2.010 2.010 2.020 2.000 2.020 2,522,000 5,069,228 2.0100 0.902 0.902 0.906 0.897 0.906 5,621,800 0.9017 -0.50%
2010-11-12 0 2.020 2.010 2.020 2.000 2.040 5,012,000 10,121,344 2.0194 0.906 0.902 0.906 0.897 0.915 11,172,268 0.9059 0.50%
2010-11-11 0 2.010 2.010 2.020 2.000 2.020 4,996,000 10,033,998 2.0084 0.902 0.902 0.906 0.897 0.906 11,136,603 0.9010 1.01%
2010-11-10 0 1.990 1.970 1.990 1.980 2.080 6,372,000 12,817,160 2.0115 0.893 0.884 0.893 0.888 0.933 14,203,850 0.9024 -3.40%
2010-11-09 0 2.060 2.060 2.080 2.010 2.090 7,976,000 16,447,400 2.0621 0.924 0.924 0.933 0.902 0.938 17,779,332 0.9251 2.49%
2010-11-08 0 2.010 2.010 2.020 1.990 2.040 3,022,000 6,085,860 2.0139 0.902 0.902 0.906 0.893 0.915 6,736,352 0.9034 -1.47%
2010-11-05 0 2.040 2.020 2.040 2.000 2.060 2,800,375 5,671,683 2.0253 0.915 0.906 0.915 0.897 0.924 6,242,327 0.9086 0.49%
2010-11-04 0 2.030 2.030 2.050 2.020 2.060 3,528,600 7,188,140 2.0371 0.911 0.911 0.920 0.906 0.924 7,865,616 0.9139 -0.49%
2010-11-03 0 2.040 2.040 2.050 2.010 2.070 3,634,800 7,391,180 2.0334 0.915 0.915 0.920 0.902 0.929 8,102,347 0.9122 0.49%
2010-11-02 0 2.030 2.030 2.040 1.990 2.080 3,170,000 6,474,260 2.0424 0.911 0.911 0.915 0.893 0.933 7,066,259 0.9162 -1.46%
2010-11-01 0 2.060 2.060 2.070 1.980 2.080 6,020,000 12,246,658 2.0343 0.924 0.924 0.929 0.888 0.933 13,419,205 0.9126 4.04%
2010-10-29 0 1.980 1.980 2.000 1.960 2.040 4,844,000 9,647,448 1.9916 0.888 0.888 0.897 0.879 0.915 10,797,779 0.8935 -1.49%
2010-10-28 0 2.010 2.010 2.030 1.990 2.030 3,546,000 7,121,800 2.0084 0.902 0.902 0.911 0.893 0.911 7,904,402 0.9010 -0.99%
2010-10-27 0 2.030 2.020 2.040 2.010 2.050 4,244,000 8,603,020 2.0271 0.911 0.906 0.915 0.902 0.920 9,460,317 0.9094 -0.98%
2010-10-26 0 2.050 2.040 2.050 2.020 2.050 2,064,000 4,197,652 2.0337 0.920 0.915 0.920 0.906 0.920 4,600,870 0.9124 0.00%
2010-10-25 0 2.050 2.040 2.070 2.000 2.100 6,772,000 13,860,280 2.0467 0.920 0.915 0.929 0.897 0.942 15,095,491 0.9182 2.50%
2010-10-22 0 2.000 1.990 2.000 1.920 2.030 8,042,000 15,978,640 1.9869 0.897 0.893 0.897 0.861 0.911 17,926,453 0.8913 3.09%
2010-10-21 0 1.940 1.920 1.940 1.910 2.000 4,694,000 9,141,380 1.9475 0.870 0.861 0.870 0.857 0.897 10,463,413 0.8737 -1.02%
2010-10-20 0 1.960 1.960 1.970 1.930 1.980 3,226,000 6,291,160 1.9501 0.879 0.879 0.884 0.866 0.888 7,191,089 0.8749 -1.01%
2010-10-19 0 1.980 1.980 1.990 1.940 2.010 9,360,900 18,483,206 1.9745 0.888 0.888 0.893 0.870 0.902 20,866,418 0.8858 0.00%
2010-10-18 0 1.980 1.970 1.990 1.960 2.000 4,104,000 8,110,100 1.9761 0.888 0.884 0.893 0.879 0.897 9,148,242 0.8865 -0.50%
2010-10-15 0 1.990 1.980 2.000 1.980 2.020 3,360,000 6,691,420 1.9915 0.893 0.888 0.897 0.888 0.906 7,489,789 0.8934 -0.50%
2010-10-14 0 2.000 1.990 2.000 1.980 2.030 5,596,000 11,205,400 2.0024 0.897 0.893 0.897 0.888 0.911 12,474,065 0.8983 1.01%
2010-10-13 0 1.980 1.970 1.980 1.920 2.010 9,196,000 18,232,900 1.9827 0.888 0.884 0.888 0.861 0.902 20,498,839 0.8895 5.88%
2010-10-12 0 1.870 1.870 1.880 1.830 1.950 6,710,000 12,499,440 1.8628 0.839 0.839 0.843 0.821 0.875 14,957,287 0.8357 -3.61%
2010-10-11 0 1.940 1.940 1.950 1.890 2.050 5,872,000 11,286,420 1.9221 0.870 0.870 0.875 0.848 0.920 13,089,298 0.8623 -3.00%
2010-10-08 0 2.000 1.990 2.000 1.980 2.070 5,164,000 10,399,560 2.0139 0.897 0.893 0.897 0.888 0.929 11,511,092 0.9034 -3.38%
2010-10-07 0 2.070 2.070 2.080 2.050 2.090 2,182,000 4,507,280 2.0657 0.929 0.929 0.933 0.920 0.938 4,863,905 0.9267 1.47%
2010-10-06 0 2.040 2.030 2.040 2.020 2.170 9,354,000 19,179,440 2.0504 0.915 0.911 0.915 0.906 0.973 20,851,037 0.9198 -4.23%
2010-10-05 0 2.130 2.120 2.130 2.090 2.200 12,478,000 26,832,446 2.1504 0.956 0.951 0.956 0.938 0.987 27,814,757 0.9647 0.95%
2010-10-04 0 2.110 2.100 2.110 2.010 2.130 10,864,000 22,761,290 2.0951 0.947 0.942 0.947 0.902 0.956 24,216,984 0.9399 1.93%
2010-09-30 0 2.070 2.070 2.090 2.050 2.110 4,798,000 9,912,820 2.0660 0.929 0.929 0.938 0.920 0.947 10,695,240 0.9268 0.49%
2010-09-29 0 2.060 2.060 2.070 2.050 2.140 2,230,000 4,613,160 2.0687 0.924 0.924 0.929 0.920 0.960 4,970,902 0.9280 -1.90%
2010-09-28 0 2.100 2.100 2.110 2.080 2.140 1,464,000 3,080,240 2.1040 0.942 0.942 0.947 0.933 0.960 3,263,408 0.9439 -1.87%
2010-09-27 0 2.140 2.130 2.140 2.110 2.190 2,040,000 4,372,860 2.1436 0.960 0.956 0.960 0.947 0.982 4,547,372 0.9616 -0.93%
2010-09-24 0 2.160 2.150 2.160 2.110 2.170 4,666,000 10,049,280 2.1537 0.969 0.965 0.969 0.947 0.973 10,400,998 0.9662 3.35%
2010-09-22 0 2.090 2.080 2.090 2.000 2.110 2,528,000 5,266,040 2.0831 0.938 0.933 0.938 0.897 0.947 5,635,174 0.9345 4.50%
2010-09-21 0 2.000 1.990 2.000 1.990 2.040 5,508,000 11,035,400 2.0035 0.897 0.893 0.897 0.893 0.915 12,277,904 0.8988 -1.48%
2010-09-20 0 2.030 2.020 2.030 2.000 2.090 5,112,000 10,371,940 2.0289 0.911 0.906 0.911 0.897 0.938 11,395,179 0.9102 -2.40%
2010-09-17 0 2.080 2.070 2.080 2.070 2.130 2,484,000 5,199,200 2.0931 0.933 0.929 0.933 0.929 0.956 5,537,094 0.9390 -1.89%
2010-09-16 0 2.120 2.120 2.130 2.100 2.160 2,574,000 5,450,960 2.1177 0.951 0.951 0.956 0.942 0.969 5,737,713 0.9500 -0.93%
2010-09-15 0 2.140 2.130 2.140 2.060 2.180 9,402,000 20,098,780 2.1377 0.960 0.956 0.960 0.924 0.978 20,958,034 0.9590 0.94%
2010-09-14 0 2.120 2.120 2.130 2.020 2.360 29,584,000 62,425,760 2.1101 0.951 0.951 0.956 0.906 1.059 65,945,807 0.9466 -11.30%
2010-09-13 0 2.390 2.390 2.430 2.340 2.440 3,588,000 8,590,220 2.3942 1.072 1.072 1.090 1.050 1.095 7,998,025 1.0740 0.00%
2010-09-10 0 2.390 2.370 2.390 2.340 2.450 2,002,000 4,757,300 2.3763 1.072 1.063 1.072 1.050 1.099 4,462,666 1.0660 -0.83%
2010-09-09 0 2.410 2.390 2.400 2.370 2.570 6,764,000 16,680,260 2.4660 1.081 1.072 1.077 1.063 1.153 15,077,658 1.1063 1.69%
2010-09-08 0 2.370 2.340 2.370 2.260 2.400 4,410,000 10,281,500 2.3314 1.063 1.050 1.063 1.014 1.077 9,830,348 1.0459 4.87%
2010-09-07 0 2.260 2.250 2.260 2.230 2.280 2,550,000 5,746,220 2.2534 1.014 1.009 1.014 1.000 1.023 5,684,215 1.0109 -0.88%
2010-09-06 0 2.280 2.280 2.290 2.210 2.290 1,410,000 3,193,080 2.2646 1.023 1.023 1.027 0.991 1.027 3,143,036 1.0159 2.24%
2010-09-03 0 2.230 2.210 2.240 2.210 2.270 772,000 1,726,920 2.2369 1.000 0.991 1.005 0.991 1.018 1,720,868 1.0035 -0.45%
2010-09-02 0 2.240 2.210 2.250 2.180 2.260 3,990,000 8,794,500 2.2041 1.005 0.991 1.009 0.978 1.014 8,894,124 0.9888 0.00%
2010-09-01 0 2.240 2.200 2.240 2.200 2.340 960,000 2,129,040 2.2178 1.005 0.987 1.005 0.987 1.050 2,139,940 0.9949 1.82%
2010-08-31 0 2.200 2.180 2.200 2.160 2.210 2,050,000 4,485,760 2.1882 0.987 0.978 0.987 0.969 0.991 4,569,663 0.9816 -0.45%
2010-08-30 0 2.210 2.210 2.220 2.190 2.290 4,510,000 9,992,796 2.2157 0.991 0.991 0.996 0.982 1.027 10,053,258 0.9940 -3.49%
2010-08-27 0 2.290 2.290 2.300 2.240 2.340 14,946,000 33,713,430 2.2557 1.027 1.027 1.032 1.005 1.050 33,316,186 1.0119 2.69%
2010-08-26 0 2.230 2.230 2.240 2.050 2.230 10,240,000 21,701,270 2.1193 1.000 1.000 1.005 0.920 1.000 22,826,023 0.9507 6.19%
2010-08-25 0 2.100 2.100 2.120 1.990 2.290 20,222,000 41,793,116 2.0667 0.942 0.942 0.951 0.893 1.027 45,076,937 0.9272 -11.02%
2010-08-24 0 2.360 2.350 2.370 2.300 2.380 2,072,500 4,869,985 2.3498 1.059 1.054 1.063 1.032 1.068 4,619,818 1.0542 -1.26%
2010-08-23 0 2.390 2.390 2.400 2.380 2.450 1,774,000 4,255,094 2.3986 1.072 1.072 1.077 1.068 1.099 3,954,430 1.0760 -2.05%
2010-08-20 0 2.440 2.440 2.450 2.440 2.500 1,254,000 3,078,360 2.4548 1.095 1.095 1.099 1.095 1.122 2,795,296 1.1013 -2.40%
2010-08-19 0 2.500 2.500 2.510 2.490 2.550 1,758,000 4,406,660 2.5066 1.122 1.122 1.126 1.117 1.144 3,918,765 1.1245 -0.40%
2010-08-18 0 2.510 2.490 2.520 2.490 2.540 598,766 1,501,254 2.5072 1.126 1.117 1.130 1.117 1.139 1,334,712 1.1248 0.40%
2010-08-17 0 2.500 2.480 2.500 2.480 2.530 758,000 1,903,040 2.5106 1.122 1.113 1.122 1.113 1.135 1,689,661 1.1263 -1.96%
2010-08-16 0 2.550 2.530 2.560 2.510 2.590 762,000 1,935,614 2.5402 1.144 1.135 1.148 1.126 1.162 1,698,577 1.1396 0.79%
2010-08-13 0 2.530 2.530 2.540 2.480 2.570 1,844,000 4,664,038 2.5293 1.135 1.135 1.139 1.113 1.153 4,110,467 1.1347 2.02%
2010-08-12 0 2.480 2.470 2.480 2.450 2.500 1,156,000 2,854,348 2.4692 1.113 1.108 1.113 1.099 1.122 2,576,844 1.1077 -1.20%
2010-08-11 0 2.510 2.490 2.500 2.500 2.580 2,432,000 6,126,850 2.5193 1.126 1.117 1.122 1.122 1.157 5,421,180 1.1302 -3.09%
2010-08-10 0 2.590 2.560 2.600 2.560 2.600 708,000 1,821,490 2.5727 1.162 1.148 1.166 1.148 1.166 1,578,206 1.1542 0.00%
2010-08-09 0 2.590 2.580 2.600 2.570 2.640 738,000 1,913,620 2.5930 1.162 1.157 1.166 1.153 1.184 1,645,079 1.1632 -1.89%
2010-08-06 0 2.640 2.640 2.650 2.610 2.670 723,200 1,905,632 2.6350 1.184 1.184 1.189 1.171 1.198 1,612,088 1.1821 -1.86%
2010-08-05 0 2.690 2.680 2.690 2.560 2.730 4,638,000 12,322,760 2.6569 1.207 1.202 1.207 1.148 1.225 10,338,584 1.1919 4.67%
2010-08-04 0 2.570 2.530 2.570 2.510 2.570 1,622,000 4,111,380 2.5348 1.153 1.135 1.153 1.126 1.153 3,615,606 1.1371 0.78%
2010-08-03 0 2.550 2.540 2.550 2.520 2.640 756,000 1,943,500 2.5708 1.144 1.139 1.144 1.130 1.184 1,685,202 1.1533 -1.54%
2010-08-02 0 2.590 2.590 2.610 2.480 2.610 3,056,000 7,789,444 2.5489 1.162 1.162 1.171 1.113 1.171 6,812,141 1.1435 4.44%
2010-07-30 0 2.480 2.470 2.490 2.450 2.500 440,000 1,087,900 2.4725 1.113 1.108 1.117 1.099 1.122 980,806 1.1092 0.00%
2010-07-29 0 2.480 2.470 2.480 2.450 2.520 954,000 2,356,040 2.4696 1.113 1.108 1.113 1.099 1.130 2,126,565 1.1079 -0.80%
2010-07-28 0 2.500 2.480 2.520 2.490 2.520 576,000 1,441,420 2.5025 1.122 1.113 1.130 1.117 1.130 1,283,964 1.1226 0.00%
2010-07-27 0 2.500 2.500 2.520 2.460 2.520 222,000 553,500 2.4932 1.122 1.122 1.130 1.104 1.130 494,861 1.1185 -1.96%
2010-07-26 0 2.550 2.510 2.550 2.490 2.550 906,000 2,282,400 2.5192 1.144 1.126 1.144 1.117 1.144 2,019,568 1.1301 2.82%
2010-07-23 0 2.480 2.480 2.510 2.470 2.540 482,000 1,206,480 2.5031 1.113 1.113 1.126 1.108 1.139 1,074,428 1.1229 -1.98%
2010-07-22 0 2.530 2.500 2.530 2.480 2.540 2,762,000 6,955,954 2.5184 1.135 1.122 1.135 1.113 1.139 6,156,785 1.1298 1.61%
2010-07-21 0 2.490 2.490 2.500 2.410 2.500 976,000 2,417,380 2.4768 1.117 1.117 1.122 1.081 1.122 2,175,605 1.1111 2.47%
2010-07-20 0 2.430 2.430 2.480 2.430 2.490 1,210,000 2,978,760 2.4618 1.090 1.090 1.113 1.090 1.117 2,697,216 1.1044 0.00%
2010-07-19 0 2.430 2.430 2.450 2.360 2.450 876,000 2,121,620 2.4219 1.090 1.090 1.099 1.059 1.099 1,952,695 1.0865 0.41%
2010-07-16 0 2.420 2.410 2.420 2.400 2.470 774,000 1,868,260 2.4138 1.086 1.081 1.086 1.077 1.108 1,725,326 1.0828 -0.82%
2010-07-15 0 2.440 2.420 2.470 2.380 2.470 1,064,000 2,563,900 2.4097 1.095 1.086 1.108 1.068 1.108 2,371,766 1.0810 1.24%
2010-07-14 0 2.410 2.400 2.450 2.390 2.560 2,986,000 7,424,060 2.4863 1.081 1.077 1.099 1.072 1.148 6,656,104 1.1154 -3.60%
2010-07-13 0 2.500 2.500 2.520 2.500 2.530 696,000 1,744,930 2.5071 1.122 1.122 1.130 1.122 1.135 1,551,456 1.1247 -2.34%
2010-07-12 0 2.560 2.540 2.560 2.500 2.570 486,000 1,220,580 2.5115 1.148 1.139 1.148 1.122 1.153 1,083,344 1.1267 1.99%
2010-07-09 0 2.510 2.500 2.510 2.500 2.550 592,000 1,496,720 2.5282 1.126 1.122 1.126 1.122 1.144 1,319,629 1.1342 0.00%
2010-07-08 0 2.510 2.500 2.510 2.470 2.550 2,870,000 7,195,080 2.5070 1.126 1.122 1.126 1.108 1.144 6,397,528 1.1247 3.29%
2010-07-07 0 2.430 2.420 2.440 2.340 2.430 1,904,000 4,537,380 2.3831 1.090 1.086 1.095 1.050 1.090 4,244,214 1.0691 -0.41%
2010-07-06 0 2.440 2.430 2.460 2.320 2.470 3,528,000 8,420,300 2.3867 1.095 1.090 1.104 1.041 1.108 7,864,278 1.0707 4.72%
2010-07-05 0 2.330 2.320 2.330 2.280 2.410 4,032,000 9,510,981 2.3589 1.045 1.041 1.045 1.023 1.081 8,987,747 1.0582 -4.51%
2010-07-02 0 2.440 2.420 2.430 2.400 2.600 3,718,604 9,187,399 2.4707 1.095 1.086 1.090 1.077 1.166 8,289,154 1.1084 -2.79%
2010-06-30 0 2.510 2.500 2.520 2.480 2.600 674,000 1,697,340 2.5183 1.126 1.122 1.130 1.113 1.166 1,502,416 1.1297 -0.79%
2010-06-29 0 2.530 2.530 2.570 2.520 2.650 1,548,000 3,994,840 2.5806 1.135 1.135 1.153 1.130 1.189 3,450,653 1.1577 -3.07%
2010-06-28 0 2.610 2.610 2.640 2.600 2.680 782,000 2,054,300 2.6270 1.171 1.171 1.184 1.166 1.202 1,743,159 1.1785 -1.88%
2010-06-25 0 2.660 2.650 2.660 2.600 2.730 1,486,000 3,936,220 2.6489 1.193 1.189 1.193 1.166 1.225 3,312,448 1.1883 -1.12%
2010-06-24 0 2.690 2.670 2.690 2.660 2.790 1,915,100 5,185,288 2.7076 1.207 1.198 1.207 1.193 1.252 4,268,957 1.2146 -2.18%
2010-06-23 0 2.750 2.760 2.770 2.650 2.810 4,694,000 12,773,920 2.7213 1.234 1.238 1.243 1.189 1.261 10,463,413 1.2208 3.38%
2010-06-22 0 2.660 2.650 2.670 2.500 2.740 1,670,000 4,429,600 2.6525 1.193 1.189 1.198 1.122 1.229 3,722,603 1.1899 0.38%
2010-06-21 0 2.650 2.650 2.660 2.560 2.660 1,772,000 4,650,420 2.6244 1.189 1.189 1.193 1.148 1.193 3,949,972 1.1773 3.52%
2010-06-18 0 2.560 2.560 2.570 2.550 2.700 3,238,000 8,580,100 2.6498 1.148 1.148 1.153 1.144 1.211 7,217,838 1.1887 -4.48%
2010-06-17 0 2.680 2.670 2.680 2.620 2.740 2,308,000 6,170,540 2.6735 1.202 1.198 1.202 1.175 1.229 5,144,772 1.1994 2.68%
2010-06-15 0 2.610 2.610 2.660 2.520 2.670 2,640,000 6,897,960 2.6129 1.171 1.171 1.193 1.130 1.198 5,884,834 1.1722 1.56%
2010-06-14 0 2.570 2.540 2.570 2.400 2.570 2,564,000 6,418,620 2.5034 1.153 1.139 1.153 1.077 1.153 5,715,422 1.1230 7.98%
2010-06-11 0 2.380 2.380 2.400 2.370 2.440 3,880,700 9,259,691 2.3861 1.068 1.068 1.077 1.063 1.095 8,650,483 1.0704 0.42%
2010-06-10 0 2.370 2.370 2.380 2.340 2.410 1,756,000 4,188,360 2.3852 1.063 1.063 1.068 1.050 1.081 3,914,306 1.0700 0.85%
2010-06-09 0 2.350 2.340 2.350 2.330 2.400 1,856,000 4,368,900 2.3539 1.054 1.050 1.054 1.045 1.077 4,137,217 1.0560 -2.08%
2010-06-08 0 2.400 2.390 2.400 2.370 2.430 1,520,000 3,650,080 2.4014 1.077 1.072 1.077 1.063 1.090 3,388,238 1.0773 -1.23%
2010-06-07 0 2.430 2.420 2.440 2.350 2.440 3,370,000 8,075,300 2.3962 1.090 1.086 1.095 1.054 1.095 7,512,080 1.0750 -2.41%
2010-06-04 0 2.490 2.480 2.490 2.450 2.570 5,240,000 13,143,640 2.5083 1.117 1.113 1.117 1.099 1.153 11,680,504 1.1253 0.40%
2010-06-03 0 2.480 2.470 2.480 2.460 2.610 4,086,000 10,275,840 2.5149 1.113 1.108 1.113 1.104 1.171 9,108,118 1.1282 -0.80%
2010-06-02 0 2.500 2.490 2.530 2.410 2.690 4,956,000 12,504,700 2.5231 1.122 1.117 1.135 1.081 1.207 11,047,439 1.1319 -4.94%
2010-06-01 0 2.630 2.620 2.640 2.570 2.780 3,242,000 8,562,700 2.6412 1.180 1.175 1.184 1.153 1.247 7,226,755 1.1849 -4.01%
2010-05-31 0 2.740 2.710 2.740 2.650 2.850 3,312,000 9,054,980 2.7340 1.229 1.216 1.229 1.189 1.279 7,382,792 1.2265 2.62%
2010-05-28 0 2.670 2.660 2.670 2.650 2.900 3,326,000 9,187,460 2.7623 1.198 1.193 1.198 1.189 1.301 7,413,999 1.2392 -2.20%
2010-05-27 0 2.730 2.700 2.720 2.300 2.750 9,082,000 22,894,280 2.5208 1.225 1.211 1.220 1.032 1.234 20,244,721 1.1309 5.81%
2010-05-26 0 2.580 2.560 2.580 2.320 2.590 7,278,000 17,649,380 2.4250 1.157 1.148 1.157 1.041 1.162 16,223,418 1.0879 6.17%
2010-05-25 0 2.430 2.430 2.450 2.410 2.550 7,216,000 17,718,060 2.4554 1.090 1.090 1.099 1.081 1.144 16,085,213 1.1015 -2.80%
2010-05-24 0 2.500 2.490 2.510 2.470 2.630 6,702,000 16,834,820 2.5119 1.122 1.117 1.126 1.108 1.180 14,939,454 1.1269 -2.34%
2010-05-20 0 2.560 2.550 2.560 2.380 2.580 7,661,000 18,993,040 2.4792 1.148 1.144 1.148 1.068 1.157 17,077,164 1.1122 1.19%
2010-05-19 0 2.530 2.520 2.540 2.480 2.800 6,500,000 16,832,740 2.5897 1.135 1.130 1.139 1.113 1.256 14,489,175 1.1617 -8.99%
2010-05-18 0 2.780 2.780 2.800 2.730 2.860 4,204,000 11,756,560 2.7965 1.247 1.247 1.256 1.225 1.283 9,371,152 1.2545 0.00%
2010-05-17 0 2.780 2.750 2.780 2.710 3.000 5,187,000 14,644,640 2.8233 1.247 1.234 1.247 1.216 1.346 11,562,362 1.2666 -7.33%
2010-05-14 0 3.000 2.980 3.000 2.740 3.020 25,237,000 72,950,988 2.8906 1.346 1.337 1.346 1.229 1.355 56,255,893 1.2968 8.30%
2010-05-13 0 2.770 2.760 2.770 2.540 2.860 9,440,000 25,976,100 2.7517 1.243 1.238 1.243 1.139 1.283 21,042,740 1.2344 10.80%
2010-05-12 0 2.500 2.490 2.500 2.450 2.630 3,587,000 8,960,460 2.4980 1.122 1.117 1.122 1.099 1.180 7,995,795 1.1206 -4.58%
2010-05-11 0 2.620 2.620 2.630 2.560 2.680 12,018,500 31,192,645 2.5954 1.175 1.175 1.180 1.148 1.202 26,790,484 1.1643 1.55%
2010-05-10 0 2.580 2.530 2.570 2.430 2.590 6,162,000 15,322,160 2.4866 1.157 1.135 1.153 1.090 1.162 13,735,738 1.1155 4.45%
2010-05-07 0 2.470 2.440 2.470 2.250 2.480 7,099,234 17,001,578 2.3948 1.108 1.095 1.108 1.009 1.113 15,824,930 1.0744 1.65%
2010-05-06 0 2.430 2.390 2.430 2.300 2.660 10,414,000 25,020,480 2.4026 1.090 1.072 1.090 1.032 1.193 23,213,887 1.0778 -7.25%
2010-05-05 0 2.620 2.620 2.630 2.550 2.700 3,816,000 9,973,300 2.6135 1.175 1.175 1.180 1.144 1.211 8,506,260 1.1725 -4.38%
2010-05-04 0 2.740 2.750 2.760 2.680 2.870 4,710,000 12,886,620 2.7360 1.229 1.234 1.238 1.202 1.288 10,499,079 1.2274 -3.18%
2010-05-03 0 2.830 2.820 2.840 2.790 2.900 2,380,000 6,723,580 2.8250 1.270 1.265 1.274 1.252 1.301 5,305,267 1.2673 -2.41%
2010-04-30 0 2.900 2.860 2.900 2.850 2.970 4,344,000 12,640,480 2.9099 1.301 1.283 1.301 1.279 1.332 9,683,227 1.3054 2.84%
2010-04-29 0 2.820 2.800 2.820 2.700 2.970 11,786,000 33,244,000 2.8206 1.265 1.256 1.265 1.211 1.332 26,272,218 1.2654 -3.75%
2010-04-28 0 2.930 2.910 2.930 2.830 2.980 3,286,000 9,604,780 2.9229 1.314 1.305 1.314 1.270 1.337 7,324,835 1.3113 -2.01%
2010-04-27 0 2.990 2.970 3.000 2.920 3.050 3,956,000 11,761,980 2.9732 1.341 1.332 1.346 1.310 1.368 8,818,335 1.3338 -0.66%
2010-04-26 0 3.010 2.990 3.020 2.980 3.080 2,572,000 7,726,000 3.0039 1.350 1.341 1.355 1.337 1.382 5,733,255 1.3476 1.35%
2010-04-23 0 2.970 2.960 2.970 2.910 3.090 5,292,000 15,762,540 2.9786 1.332 1.328 1.332 1.305 1.386 11,796,417 1.3362 -3.26%
2010-04-22 0 3.070 3.070 3.080 3.010 3.130 9,418,000 29,036,010 3.0830 1.377 1.377 1.382 1.350 1.404 20,993,700 1.3831 0.33%
2010-04-21 0 3.060 3.050 3.060 2.810 3.100 20,036,000 59,770,155 2.9831 1.373 1.368 1.373 1.261 1.391 44,662,324 1.3383 7.37%
2010-04-20 0 2.850 2.840 2.850 2.780 2.930 6,792,000 19,252,840 2.8346 1.279 1.274 1.279 1.247 1.314 15,140,073 1.2716 0.71%
2010-04-19 0 2.830 2.830 2.840 2.830 2.980 6,484,000 18,627,240 2.8728 1.270 1.270 1.274 1.270 1.337 14,453,509 1.2888 -5.67%
2010-04-16 0 3.000 2.990 3.000 2.710 3.000 18,052,000 52,103,100 2.8863 1.346 1.341 1.346 1.216 1.346 40,239,782 1.2948 9.49%
2010-04-15 0 2.740 2.730 2.740 2.710 2.850 5,718,000 15,818,490 2.7664 1.229 1.225 1.229 1.216 1.279 12,746,016 1.2411 -2.49%
2010-04-14 0 2.810 2.790 2.800 2.760 2.880 6,718,000 18,829,080 2.8028 1.261 1.252 1.256 1.238 1.292 14,975,119 1.2574 0.72%
2010-04-13 0 2.790 2.790 2.800 2.760 3.030 22,681,000 64,889,029 2.8609 1.252 1.252 1.256 1.238 1.359 50,558,304 1.2834 -2.11%
2010-04-12 0 2.850 2.840 2.850 2.750 2.930 11,198,000 31,799,420 2.8397 1.279 1.274 1.279 1.234 1.314 24,961,505 1.2739 2.15%
2010-04-09 0 2.790 2.780 2.790 2.710 2.900 18,730,000 52,469,612 2.8014 1.252 1.247 1.252 1.216 1.301 41,751,115 1.2567 2.20%
2010-04-08 0 2.730 2.730 2.740 2.670 2.800 7,170,000 19,650,156 2.7406 1.225 1.225 1.229 1.198 1.256 15,982,674 1.2295 -0.73%
2010-04-07 0 2.750 2.730 2.740 2.650 2.900 25,270,000 69,749,478 2.7602 1.234 1.225 1.229 1.189 1.301 56,329,454 1.2382 6.18%
2010-04-01 0 2.590 2.590 2.600 2.290 2.610 69,572,000 171,696,318 2.4679 1.162 1.162 1.166 1.027 1.171 155,083,211 1.1071 14.60%
2010-03-31 0 2.260 2.220 2.260 2.220 2.300 24,044,000 54,372,800 2.2614 1.014 0.996 1.014 0.996 1.032 53,596,572 1.0145 1.80%
2010-03-30 0 2.220 2.230 2.240 2.170 2.300 8,284,000 18,566,760 2.2413 0.996 1.000 1.005 0.973 1.032 18,465,896 1.0055 -1.33%
2010-03-29 0 2.250 2.250 2.260 2.200 2.290 4,244,000 9,528,300 2.2451 1.009 1.009 1.014 0.987 1.027 9,460,317 1.0072 0.45%
2010-03-26 0 2.240 2.240 2.250 2.240 2.300 4,880,000 11,034,738 2.2612 1.005 1.005 1.009 1.005 1.032 10,878,027 1.0144 -0.44%
2010-03-25 0 2.250 2.240 2.250 2.130 2.310 12,044,000 27,431,200 2.2776 1.009 1.005 1.009 0.956 1.036 26,847,326 1.0217 2.27%
2010-03-24 0 2.200 2.200 2.220 2.190 2.300 4,956,000 11,102,304 2.2402 0.987 0.987 0.996 0.982 1.032 11,047,439 1.0050 -3.08%
2010-03-23 0 2.270 2.260 2.270 2.260 2.500 12,681,000 29,956,880 2.3623 1.018 1.014 1.018 1.014 1.122 28,267,266 1.0598 -2.58%
2010-03-22 0 2.330 2.320 2.330 2.260 2.370 7,106,000 16,409,480 2.3092 1.045 1.041 1.045 1.014 1.063 15,840,012 1.0360 -1.27%
2010-03-19 0 2.360 2.340 2.360 2.160 2.390 30,739,000 71,616,440 2.3298 1.059 1.050 1.059 0.969 1.072 68,520,422 1.0452 9.26%
2010-03-18 0 2.160 2.160 2.170 2.000 2.180 24,134,000 50,783,160 2.1042 0.969 0.969 0.973 0.897 0.978 53,797,192 0.9440 8.00%
2010-03-17 0 2.000 2.000 2.010 1.880 2.050 24,556,000 48,596,900 1.9790 0.897 0.897 0.902 0.843 0.920 54,737,873 0.8878 6.38%
2010-03-16 0 1.880 1.880 1.890 1.860 1.920 2,636,000 4,954,800 1.8797 0.843 0.843 0.848 0.834 0.861 5,875,918 0.8432 -1.57%
2010-03-15 0 1.910 1.910 1.920 1.880 1.920 1,490,000 2,833,820 1.9019 0.857 0.857 0.861 0.843 0.861 3,321,365 0.8532 1.60%
2010-03-12 0 1.880 1.880 1.900 1.860 1.950 4,620,000 8,703,320 1.8838 0.843 0.843 0.852 0.834 0.875 10,298,460 0.8451 -2.59%
2010-03-11 0 1.930 1.920 1.940 1.900 1.970 3,155,000 6,093,178 1.9313 0.866 0.861 0.870 0.852 0.884 7,032,823 0.8664 -1.03%
2010-03-10 0 1.950 1.930 1.960 1.930 1.990 5,584,000 10,946,380 1.9603 0.875 0.866 0.879 0.866 0.893 12,447,316 0.8794 0.00%
2010-03-09 0 1.950 1.930 1.950 1.910 1.960 3,504,000 6,789,420 1.9376 0.875 0.866 0.875 0.857 0.879 7,810,780 0.8692 0.52%
2010-03-08 0 1.940 1.920 1.930 1.880 1.960 10,684,000 20,435,930 1.9128 0.870 0.861 0.866 0.843 0.879 23,815,745 0.8581 3.74%
2010-03-05 0 1.870 1.870 1.880 1.850 1.880 6,364,000 11,878,632 1.8665 0.839 0.839 0.843 0.830 0.843 14,186,017 0.8373 1.08%
2010-03-04 0 1.850 1.840 1.850 1.820 1.880 4,122,000 7,617,932 1.8481 0.830 0.825 0.830 0.816 0.843 9,188,366 0.8291 -0.54%
2010-03-03 0 1.860 1.850 1.860 1.840 1.890 2,504,000 4,673,920 1.8666 0.834 0.830 0.834 0.825 0.848 5,581,676 0.8374 0.54%
2010-03-02 0 1.850 1.840 1.860 1.850 1.910 2,040,000 3,803,560 1.8645 0.830 0.825 0.834 0.830 0.857 4,547,372 0.8364 -1.60%
2010-03-01 0 1.880 1.860 1.880 1.850 1.930 3,136,000 5,940,340 1.8942 0.843 0.834 0.843 0.830 0.866 6,990,470 0.8498 -0.53%
2010-02-26 0 1.890 1.890 1.900 1.810 1.920 13,628,000 25,673,460 1.8839 0.848 0.848 0.852 0.812 0.861 30,378,227 0.8451 3.85%
2010-02-25 0 1.820 1.810 1.830 1.760 1.820 2,198,000 3,921,640 1.7842 0.816 0.812 0.821 0.790 0.816 4,899,570 0.8004 2.25%
2010-02-24 0 1.780 1.750 1.780 1.710 1.780 2,248,000 3,897,840 1.7339 0.799 0.785 0.799 0.767 0.799 5,011,025 0.7779 1.71%
2010-02-23 0 1.750 1.740 1.750 1.700 1.760 2,392,000 4,169,642 1.7432 0.785 0.781 0.785 0.763 0.790 5,332,016 0.7820 0.57%
2010-02-22 0 1.740 1.740 1.750 1.720 1.760 1,090,000 1,895,540 1.7390 0.781 0.781 0.785 0.772 0.790 2,429,723 0.7801 1.75%
2010-02-19 0 1.710 1.700 1.710 1.680 1.800 1,708,000 2,944,060 1.7237 0.767 0.763 0.767 0.754 0.807 3,807,309 0.7733 -4.47%
2010-02-18 0 1.790 1.790 1.800 1.780 1.810 656,000 1,173,840 1.7894 0.803 0.803 0.807 0.799 0.812 1,462,292 0.8027 -1.10%
2010-02-17 0 1.810 1.790 1.810 1.760 1.830 1,014,000 1,810,560 1.7856 0.812 0.803 0.812 0.790 0.821 2,260,311 0.8010 2.84%
2010-02-12 0 1.760 1.760 1.770 1.740 1.790 3,070,000 5,390,420 1.7558 0.790 0.790 0.794 0.781 0.803 6,843,349 0.7877 0.00%
2010-02-11 0 1.760 1.760 1.770 1.720 1.770 1,220,000 2,137,998 1.7525 0.790 0.790 0.794 0.772 0.794 2,719,507 0.7862 1.15%
2010-02-10 0 1.740 1.730 1.750 1.730 1.780 10,726,000 18,776,532 1.7506 0.781 0.776 0.785 0.776 0.799 23,909,368 0.7853 -0.57%
2010-02-09 0 1.750 1.730 1.750 1.680 1.790 2,814,000 4,864,260 1.7286 0.785 0.776 0.785 0.754 0.803 6,272,698 0.7755 1.16%
2010-02-08 0 1.730 1.730 1.750 1.700 1.790 2,406,000 4,207,280 1.7487 0.776 0.776 0.785 0.763 0.803 5,363,224 0.7845 -2.26%
2010-02-05 0 1.770 1.770 1.800 1.660 1.830 2,704,000 4,789,940 1.7714 0.794 0.794 0.807 0.745 0.821 6,027,497 0.7947 -0.56%
2010-02-04 0 1.780 1.770 1.780 1.770 1.820 2,024,000 3,629,720 1.7933 0.799 0.794 0.799 0.794 0.816 4,511,706 0.8045 -2.73%
2010-02-03 0 1.830 1.830 1.840 1.750 1.840 2,050,000 3,730,120 1.8196 0.821 0.821 0.825 0.785 0.825 4,569,663 0.8163 2.23%
2010-02-02 0 1.790 1.760 1.790 1.750 1.800 2,118,000 3,757,700 1.7742 0.803 0.790 0.803 0.785 0.807 4,721,242 0.7959 2.87%
2010-02-01 0 1.740 1.710 1.760 1.630 1.760 5,348,000 9,192,000 1.7188 0.781 0.767 0.790 0.731 0.790 11,921,247 0.7711 3.57%
2010-01-29 0 1.680 1.660 1.720 1.550 1.710 6,266,000 10,070,800 1.6072 0.754 0.745 0.772 0.695 0.767 13,967,565 0.7210 0.60%
2010-01-28 0 1.670 1.660 1.680 1.650 1.750 5,124,000 8,705,480 1.6990 0.749 0.745 0.754 0.740 0.785 11,421,928 0.7622 1.83%
2010-01-27 0 1.640 1.630 1.640 1.620 1.830 5,804,000 9,908,120 1.7071 0.736 0.731 0.736 0.727 0.821 12,937,719 0.7658 -5.20%
2010-01-26 0 1.730 1.700 1.710 1.700 1.900 3,932,000 7,041,640 1.7909 0.776 0.763 0.767 0.763 0.852 8,764,836 0.8034 -7.49%
2010-01-25 0 1.870 1.850 1.870 1.820 1.900 3,016,000 5,622,860 1.8643 0.839 0.830 0.839 0.816 0.852 6,722,977 0.8364 0.54%
2010-01-22 0 1.860 1.860 1.880 1.800 1.900 6,968,000 12,896,700 1.8508 0.834 0.834 0.843 0.807 0.852 15,532,395 0.8303 -3.63%
2010-01-21 0 1.930 1.930 1.940 1.920 2.000 3,044,000 5,919,280 1.9446 0.866 0.866 0.870 0.861 0.897 6,785,392 0.8724 -3.02%
2010-01-20 0 1.990 1.980 1.990 1.940 2.030 6,514,000 12,923,160 1.9839 0.893 0.888 0.893 0.870 0.911 14,520,382 0.8900 -0.50%
2010-01-19 0 2.000 1.980 2.000 1.990 2.080 19,558,000 39,405,790 2.0148 0.897 0.888 0.897 0.893 0.933 43,596,813 0.9039 -0.99%
2010-01-18 0 2.020 2.000 2.010 1.980 2.050 20,364,000 40,948,000 2.0108 0.906 0.897 0.902 0.888 0.920 45,393,470 0.9021 2.02%
2010-01-15 0 1.980 1.970 1.980 1.930 1.980 7,554,000 14,771,820 1.9555 0.888 0.884 0.888 0.866 0.888 16,838,650 0.8773 3.66%
2010-01-14 0 1.910 1.910 1.930 1.890 1.950 5,728,000 11,029,000 1.9255 0.857 0.857 0.866 0.848 0.875 12,768,307 0.8638 1.06%
2010-01-13 0 1.890 1.870 1.890 1.860 1.940 5,734,000 10,846,520 1.8916 0.848 0.839 0.848 0.834 0.870 12,781,681 0.8486 -2.58%
2010-01-12 0 1.940 1.930 1.940 1.930 1.980 6,802,000 13,274,360 1.9515 0.870 0.866 0.870 0.866 0.888 15,162,364 0.8755 -0.51%
2010-01-11 0 1.950 1.950 1.960 1.930 2.010 5,364,000 10,604,940 1.9771 0.875 0.875 0.879 0.866 0.902 11,956,913 0.8869 -0.51%
2010-01-08 0 1.960 1.950 1.970 1.910 1.980 6,710,000 13,068,260 1.9476 0.879 0.875 0.884 0.857 0.888 14,957,287 0.8737 2.62%
2010-01-07 0 1.910 1.910 1.930 1.890 1.940 5,802,000 11,119,500 1.9165 0.857 0.857 0.866 0.848 0.870 12,933,260 0.8598 1.06%
2010-01-06 0 1.890 1.890 1.900 1.880 1.960 5,618,000 10,773,280 1.9176 0.848 0.848 0.852 0.843 0.879 12,523,105 0.8603 0.00%
2010-01-05 0 1.890 1.890 1.900 1.860 1.910 6,514,000 12,310,280 1.8898 0.848 0.848 0.852 0.834 0.857 14,520,382 0.8478 1.07%
2010-01-04 0 1.870 1.860 1.880 1.860 1.940 7,152,000 13,476,880 1.8844 0.839 0.834 0.843 0.834 0.870 15,942,551 0.8453 -1.06%
2009-12-31 0 1.890 1.890 1.900 1.890 1.930 4,384,000 8,372,360 1.9098 0.848 0.848 0.852 0.848 0.866 9,772,391 0.8567 -1.56%
2009-12-30 0 1.920 1.910 1.930 1.900 1.990 4,530,000 8,752,020 1.9320 0.861 0.857 0.866 0.852 0.893 10,097,840 0.8667 -2.54%
2009-12-29 0 1.970 1.960 1.970 1.950 2.000 4,796,000 9,489,560 1.9786 0.884 0.879 0.884 0.875 0.897 10,690,782 0.8876 0.00%
2009-12-28 0 1.970 1.960 1.970 1.930 2.000 9,744,000 19,203,080 1.9708 0.884 0.879 0.884 0.866 0.897 21,720,388 0.8841 1.55%
2009-12-24 0 1.940 1.940 1.950 1.930 2.010 9,098,000 17,801,080 1.9566 0.870 0.870 0.875 0.866 0.902 20,280,387 0.8777 -0.51%
2009-12-23 0 1.950 1.940 1.950 1.900 1.960 3,696,000 7,147,800 1.9339 0.875 0.870 0.875 0.852 0.879 8,238,768 0.8676 2.09%
2009-12-22 0 1.910 1.910 1.930 1.890 1.950 6,196,000 11,933,340 1.9260 0.857 0.857 0.866 0.848 0.875 13,811,527 0.8640 -2.05%
2009-12-21 0 1.950 1.940 1.950 1.900 1.970 5,636,000 11,008,800 1.9533 0.875 0.870 0.875 0.852 0.884 12,563,229 0.8763 -0.51%
2009-12-18 0 1.960 1.940 1.950 1.850 2.030 9,086,000 17,586,048 1.9355 0.879 0.870 0.875 0.830 0.911 20,253,637 0.8683 -2.00%
2009-12-17 0 2.000 2.000 2.020 1.990 2.230 20,968,000 43,436,080 2.0715 0.897 0.897 0.906 0.893 1.000 46,739,849 0.9293 -8.68%
2009-12-16 0 2.190 2.190 2.200 2.090 2.200 18,506,000 40,226,900 2.1737 0.982 0.982 0.987 0.938 0.987 41,251,795 0.9752 4.78%
2009-12-15 0 2.090 2.080 2.090 1.990 2.100 30,730,000 62,540,440 2.0352 0.938 0.933 0.938 0.893 0.942 68,500,360 0.9130 10.00%
2009-12-14 0 1.900 1.890 1.900 1.890 1.960 1,730,000 3,298,500 1.9066 0.852 0.848 0.852 0.848 0.879 3,856,350 0.8553 -1.55%
2009-12-11 0 1.930 1.920 1.930 1.920 1.970 6,482,000 12,540,700 1.9347 0.866 0.861 0.866 0.861 0.884 14,449,051 0.8679 0.52%
2009-12-10 0 1.920 1.910 1.920 1.890 1.950 5,790,000 11,065,320 1.9111 0.861 0.857 0.861 0.848 0.875 12,906,511 0.8573 1.05%
2009-12-09 0 1.900 1.880 1.890 1.880 2.010 14,950,000 28,989,180 1.9391 0.852 0.843 0.848 0.843 0.902 33,325,102 0.8699 0.00%
2009-12-08 0 1.900 1.890 1.900 1.830 1.930 5,262,000 10,031,420 1.9064 0.852 0.848 0.852 0.821 0.866 11,729,544 0.8552 -0.52%
2009-12-07 0 1.910 1.900 1.910 1.880 1.930 2,042,000 3,873,520 1.8969 0.857 0.852 0.857 0.843 0.866 4,551,830 0.8510 0.00%
2009-12-04 0 1.910 1.910 1.920 1.890 1.940 3,888,000 7,423,640 1.9094 0.857 0.857 0.861 0.848 0.870 8,666,756 0.8566 0.00%
2009-12-03 0 1.910 1.900 1.910 1.880 1.950 4,336,000 8,291,900 1.9123 0.857 0.852 0.857 0.843 0.875 9,665,394 0.8579 0.00%
2009-12-02 0 1.910 1.900 1.920 1.850 1.950 6,616,000 12,472,820 1.8853 0.857 0.852 0.861 0.830 0.875 14,747,751 0.8457 3.24%
2009-12-01 0 1.850 1.840 1.850 1.770 1.880 9,834,000 17,936,144 1.8239 0.830 0.825 0.830 0.794 0.843 21,921,007 0.8182 1.65%
2009-11-30 0 1.820 1.800 1.820 1.760 1.880 6,924,000 12,460,440 1.7996 0.816 0.807 0.816 0.790 0.843 15,434,315 0.8073 1.11%
2009-11-27 0 1.800 1.800 1.810 1.740 1.920 9,226,000 16,944,660 1.8366 0.807 0.807 0.812 0.781 0.861 20,565,712 0.8239 -4.76%
2009-11-26 0 1.890 1.860 1.900 1.850 1.970 7,050,000 13,554,340 1.9226 0.848 0.834 0.852 0.830 0.884 15,715,182 0.8625 -1.56%
2009-11-25 0 1.920 1.920 1.930 1.900 1.950 4,216,000 8,127,880 1.9279 0.861 0.861 0.866 0.852 0.875 9,397,902 0.8649 -1.03%
2009-11-24 0 1.940 1.920 1.940 1.910 2.020 11,616,000 22,687,740 1.9531 0.870 0.861 0.870 0.857 0.906 25,893,270 0.8762 -3.00%
2009-11-23 0 2.000 1.990 2.000 1.960 2.130 11,970,000 24,394,578 2.0380 0.897 0.893 0.897 0.879 0.956 26,682,373 0.9143 3.09%
2009-11-20 0 1.940 1.920 1.940 1.820 1.960 6,724,000 12,957,400 1.9270 0.870 0.861 0.870 0.816 0.879 14,988,494 0.8645 1.04%
2009-11-19 0 1.920 1.900 1.920 1.880 1.960 4,226,000 8,141,240 1.9265 0.861 0.852 0.861 0.843 0.879 9,420,193 0.8642 0.00%
2009-11-18 0 1.920 1.900 1.920 1.840 1.950 7,668,000 14,728,620 1.9208 0.861 0.852 0.861 0.825 0.875 17,092,768 0.8617 4.35%
2009-11-17 0 1.840 1.810 1.840 1.810 1.880 5,916,000 10,884,300 1.8398 0.825 0.812 0.825 0.812 0.843 13,187,378 0.8254 -1.08%
2009-11-16 0 1.860 1.850 1.860 1.770 1.890 10,876,000 19,998,640 1.8388 0.834 0.830 0.834 0.794 0.848 24,243,733 0.8249 0.00%
2009-11-13 0 1.860 1.850 1.860 1.660 1.860 27,900,000 50,315,780 1.8034 0.834 0.830 0.834 0.745 0.834 62,191,997 0.8090 10.71%
2009-11-12 0 1.680 1.660 1.680 1.620 1.700 2,706,000 4,512,900 1.6677 0.754 0.745 0.754 0.727 0.763 6,031,955 0.7482 1.20%
2009-11-11 0 1.660 1.630 1.660 1.620 1.670 1,792,000 2,946,800 1.6444 0.745 0.731 0.745 0.727 0.749 3,994,554 0.7377 1.22%
2009-11-10 0 1.640 1.640 1.650 1.630 1.720 12,136,000 20,315,720 1.6740 0.736 0.736 0.740 0.731 0.772 27,052,404 0.7510 -1.80%
2009-11-09 0 1.670 1.660 1.670 1.560 1.840 20,126,000 33,457,040 1.6624 0.749 0.745 0.749 0.700 0.825 44,862,943 0.7458 8.44%
2009-11-06 0 1.540 1.530 1.540 1.490 1.620 6,032,000 9,297,320 1.5413 0.691 0.686 0.691 0.668 0.727 13,445,954 0.6915 4.05%
2009-11-05 0 1.480 1.460 1.480 1.460 1.500 458,000 673,440 1.4704 0.664 0.655 0.664 0.655 0.673 1,020,930 0.6596 0.00%
2009-11-04 0 1.480 1.460 1.480 1.440 1.510 1,516,000 2,251,140 1.4849 0.664 0.655 0.664 0.646 0.677 3,379,321 0.6662 0.68%
2009-11-03 0 1.470 1.450 1.480 1.450 1.540 3,316,000 4,912,640 1.4815 0.659 0.650 0.664 0.650 0.691 7,391,708 0.6646 -4.55%
2009-11-02 0 1.540 1.500 1.550 1.470 1.550 2,378,000 3,576,400 1.5040 0.691 0.673 0.695 0.659 0.695 5,300,809 0.6747 -0.65%
2009-10-30 0 1.550 1.550 1.560 1.520 1.570 3,366,000 5,203,480 1.5459 0.695 0.695 0.700 0.682 0.704 7,503,163 0.6935 1.31%
2009-10-29 0 1.530 1.510 1.530 1.480 1.530 1,066,000 1,599,260 1.5002 0.686 0.677 0.686 0.664 0.686 2,376,225 0.6730 -1.29%
2009-10-28 0 1.550 1.540 1.550 1.520 1.590 2,398,000 3,712,360 1.5481 0.695 0.691 0.695 0.682 0.713 5,345,391 0.6945 -1.90%
2009-10-27 0 1.580 1.570 1.580 1.550 1.580 3,388,000 5,313,860 1.5684 0.709 0.704 0.709 0.695 0.709 7,552,204 0.7036 0.00%
2009-10-23 0 1.580 1.570 1.580 1.520 1.580 2,324,000 3,587,940 1.5439 0.709 0.704 0.709 0.682 0.709 5,180,437 0.6926 2.60%
2009-10-22 0 1.540 1.530 1.540 1.520 1.600 3,440,000 5,283,220 1.5358 0.691 0.686 0.691 0.682 0.718 7,668,117 0.6890 -3.14%
2009-10-21 0 1.590 1.570 1.590 1.560 1.630 10,620,000 16,920,620 1.5933 0.713 0.704 0.713 0.700 0.731 23,673,083 0.7148 1.92%
2009-10-20 0 1.560 1.550 1.560 1.450 1.570 8,030,000 12,128,300 1.5104 0.700 0.695 0.700 0.650 0.704 17,899,704 0.6776 7.59%
2009-10-19 0 1.450 1.430 1.450 1.400 1.460 2,990,000 4,288,400 1.4342 0.650 0.642 0.650 0.628 0.655 6,665,020 0.6434 3.57%
2009-10-16 0 1.400 1.380 1.400 1.380 1.420 2,852,000 3,953,580 1.3862 0.628 0.619 0.628 0.619 0.637 6,357,404 0.6219 -1.41%
2009-10-15 0 1.420 1.400 1.420 1.390 1.460 2,144,000 3,025,000 1.4109 0.637 0.628 0.637 0.624 0.655 4,779,199 0.6330 -1.39%
2009-10-14 0 1.440 1.430 1.440 1.430 1.460 2,568,000 3,686,160 1.4354 0.646 0.642 0.646 0.642 0.655 5,724,339 0.6439 1.41%
2009-10-13 0 1.420 1.400 1.420 1.400 1.450 364,000 518,940 1.4257 0.637 0.628 0.637 0.628 0.650 811,394 0.6396 -0.70%
2009-10-12 0 1.430 1.410 1.430 1.410 1.480 1,800,000 2,584,640 1.4359 0.642 0.633 0.642 0.633 0.664 4,012,387 0.6442 0.00%
2009-10-09 0 1.430 1.400 1.430 1.390 1.460 1,946,000 2,780,700 1.4289 0.642 0.628 0.642 0.624 0.655 4,337,836 0.6410 2.88%
2009-10-08 0 1.390 1.380 1.390 1.360 1.390 2,688,000 3,701,140 1.3769 0.624 0.619 0.624 0.610 0.624 5,991,831 0.6177 1.46%
2009-10-07 0 1.370 1.370 1.380 1.370 1.430 2,674,000 3,711,800 1.3881 0.615 0.615 0.619 0.615 0.642 5,960,624 0.6227 -1.44%
2009-10-06 0 1.390 1.390 1.400 1.370 1.460 1,648,000 2,311,560 1.4026 0.624 0.624 0.628 0.615 0.655 3,673,563 0.6292 0.72%
2009-10-05 0 1.380 1.380 1.390 1.360 1.410 818,000 1,127,320 1.3781 0.619 0.619 0.624 0.610 0.633 1,823,407 0.6182 0.00%
2009-10-02 0 1.380 1.380 1.400 1.330 1.410 2,378,000 3,255,800 1.3691 0.619 0.619 0.628 0.597 0.633 5,300,809 0.6142 0.73%
2009-09-30 0 1.370 1.350 1.370 1.350 1.430 1,904,000 2,603,940 1.3676 0.615 0.606 0.615 0.606 0.642 4,244,214 0.6135 -2.84%
2009-09-29 0 1.410 1.400 1.410 1.400 1.450 2,836,000 4,036,540 1.4233 0.633 0.628 0.633 0.628 0.650 6,321,738 0.6385 1.44%
2009-09-28 0 1.390 1.380 1.390 1.390 1.500 4,376,000 6,273,960 1.4337 0.624 0.619 0.624 0.624 0.673 9,754,558 0.6432 -7.33%
2009-09-25 0 1.500 1.500 1.510 1.460 1.550 3,576,000 5,386,660 1.5063 0.673 0.673 0.677 0.655 0.695 7,971,275 0.6758 -1.32%
2009-09-24 0 1.520 1.510 1.520 1.480 1.590 7,074,000 10,837,720 1.5320 0.682 0.677 0.682 0.664 0.713 15,768,680 0.6873 -2.56%
2009-09-23 0 1.560 1.550 1.560 1.450 1.680 21,560,000 33,609,120 1.5589 0.700 0.695 0.700 0.650 0.754 48,059,478 0.6993 -0.64%
2009-09-22 0 1.570 1.560 1.570 1.330 1.600 27,490,000 41,464,760 1.5084 0.704 0.700 0.704 0.597 0.718 61,278,064 0.6767 18.05%
2009-09-21 0 1.330 1.320 1.330 1.310 1.330 1,724,000 2,274,040 1.3190 0.597 0.592 0.597 0.588 0.597 3,842,975 0.5917 2.31%
2009-09-18 0 1.300 1.300 1.310 1.300 1.320 16,494,000 21,580,940 1.3084 0.583 0.583 0.588 0.583 0.592 36,766,838 0.5870 0.00%
2009-09-17 0 1.300 1.300 1.310 1.300 1.330 15,126,000 19,782,060 1.3078 0.583 0.583 0.588 0.583 0.597 33,717,424 0.5867 0.00%
2009-09-16 0 1.300 1.300 1.310 1.300 1.320 23,528,000 30,732,520 1.3062 0.583 0.583 0.588 0.583 0.592 52,446,355 0.5860 0.00%
2009-09-15 0 1.300 1.300 1.310 1.300 1.310 3,382,000 4,401,060 1.3013 0.583 0.583 0.588 0.583 0.588 7,538,829 0.5838 0.00%
2009-09-14 0 1.300 1.300 1.310 1.290 1.320 3,102,000 4,050,040 1.3056 0.583 0.583 0.588 0.579 0.592 6,914,680 0.5857 -2.99%
2009-09-11 0 1.340 1.330 1.340 1.330 1.360 5,766,000 7,768,240 1.3472 0.601 0.597 0.601 0.597 0.610 12,853,013 0.6044 1.52%
2009-09-10 0 1.320 1.310 1.320 1.310 1.330 3,046,000 4,019,440 1.3196 0.592 0.588 0.592 0.588 0.597 6,789,850 0.5920 1.54%
2009-09-09 0 1.300 1.300 1.310 1.290 1.310 992,000 1,289,900 1.3003 0.583 0.583 0.588 0.579 0.588 2,211,271 0.5833 0.00%
2009-09-08 0 1.300 1.290 1.310 1.290 1.310 3,450,000 4,475,920 1.2974 0.583 0.579 0.588 0.579 0.588 7,690,408 0.5820 -0.76%
2009-09-07 0 1.310 1.300 1.310 1.300 1.330 996,000 1,309,680 1.3149 0.588 0.583 0.588 0.583 0.597 2,220,187 0.5899 0.00%
2009-09-04 0 1.310 1.300 1.310 1.260 1.310 5,870,000 7,564,000 1.2886 0.588 0.583 0.588 0.565 0.588 13,084,839 0.5781 0.77%
2009-09-03 0 1.300 1.300 1.310 1.300 1.320 1,114,000 1,458,720 1.3094 0.583 0.583 0.588 0.583 0.592 2,483,222 0.5874 -0.76%
2009-09-02 0 1.310 1.290 1.310 1.280 1.310 4,616,000 5,987,500 1.2971 0.588 0.579 0.588 0.574 0.588 10,289,543 0.5819 0.77%
2009-09-01 0 1.300 1.290 1.310 1.280 1.310 2,810,000 3,647,080 1.2979 0.583 0.579 0.588 0.574 0.588 6,263,782 0.5822 0.00%
2009-08-31 0 1.300 1.290 1.300 1.270 1.310 5,578,000 7,186,620 1.2884 0.583 0.579 0.583 0.570 0.588 12,433,941 0.5780 -0.76%
2009-08-28 0 1.310 1.310 1.320 1.300 1.350 3,476,000 4,577,800 1.3170 0.588 0.588 0.592 0.583 0.606 7,748,365 0.5908 -0.76%
2009-08-27 0 1.320 1.300 1.320 1.280 1.320 2,674,000 3,459,700 1.2938 0.592 0.583 0.592 0.574 0.592 5,960,624 0.5804 2.33%
2009-08-26 0 1.290 1.280 1.300 1.270 1.300 4,346,000 5,591,800 1.2867 0.579 0.574 0.583 0.570 0.583 9,687,685 0.5772 0.78%
2009-08-25 0 1.280 1.270 1.280 1.260 1.290 2,200,000 2,796,540 1.2712 0.574 0.570 0.574 0.565 0.579 4,904,028 0.5703 -0.78%
2009-08-24 0 1.290 1.270 1.290 1.250 1.290 5,457,000 6,982,670 1.2796 0.579 0.570 0.579 0.561 0.579 12,164,220 0.5740 5.74%
2009-08-21 0 1.220 1.210 1.220 1.200 1.240 1,016,000 1,240,340 1.2208 0.547 0.543 0.547 0.538 0.556 2,264,769 0.5477 -0.81%
2009-08-20 0 1.230 1.220 1.230 1.200 1.240 1,580,000 1,930,060 1.2216 0.552 0.547 0.552 0.538 0.556 3,521,984 0.5480 2.50%
2009-08-19 0 1.200 1.200 1.220 1.180 1.210 5,446,000 6,526,320 1.1984 0.538 0.538 0.547 0.529 0.543 12,139,699 0.5376 0.00%
2009-08-18 0 1.200 1.190 1.200 1.140 1.200 5,566,000 6,546,820 1.1762 0.538 0.534 0.538 0.511 0.538 12,407,192 0.5277 2.56%
2009-08-17 0 1.170 1.160 1.170 1.160 1.200 2,294,000 2,693,300 1.1741 0.525 0.520 0.525 0.520 0.538 5,113,564 0.5267 -4.88%
2009-08-14 0 1.230 1.220 1.230 1.180 1.250 8,112,000 9,777,020 1.2053 0.552 0.547 0.552 0.529 0.561 18,082,490 0.5407 -1.60%
2009-08-13 0 1.250 1.240 1.250 1.200 1.290 7,838,000 9,714,520 1.2394 0.561 0.556 0.561 0.538 0.579 17,471,716 0.5560 -2.34%
2009-08-12 0 1.280 1.270 1.280 1.250 1.280 1,600,000 2,031,500 1.2697 0.574 0.570 0.574 0.561 0.574 3,566,566 0.5696 -0.78%
2009-08-11 0 1.290 1.280 1.290 1.270 1.330 4,202,000 5,450,100 1.2970 0.579 0.574 0.579 0.570 0.597 9,366,694 0.5819 -0.77%
2009-08-10 0 1.300 1.290 1.300 1.260 1.300 1,892,000 2,433,540 1.2862 0.583 0.579 0.583 0.565 0.583 4,217,464 0.5770 2.36%
2009-08-07 0 1.270 1.260 1.280 1.250 1.300 4,898,000 6,232,540 1.2725 0.570 0.565 0.574 0.561 0.583 10,918,151 0.5708 -3.79%
2009-08-06 0 1.320 1.310 1.320 1.300 1.330 2,688,000 3,536,580 1.3157 0.592 0.588 0.592 0.583 0.597 5,991,831 0.5902 -1.49%
2009-08-05 0 1.340 1.330 1.340 1.330 1.380 2,890,000 3,887,880 1.3453 0.601 0.597 0.601 0.597 0.619 6,442,110 0.6035 -2.90%
2009-08-04 0 1.380 1.370 1.380 1.350 1.450 5,388,000 7,472,600 1.3869 0.619 0.615 0.619 0.606 0.650 12,010,411 0.6222 -3.50%
2009-08-03 0 1.430 1.420 1.430 1.390 1.450 9,402,000 13,381,740 1.4233 0.642 0.637 0.642 0.624 0.650 20,958,034 0.6385 3.62%
2009-07-31 0 1.380 1.380 1.390 1.280 1.400 19,464,000 26,265,240 1.3494 0.619 0.619 0.624 0.574 0.628 43,387,277 0.6054 9.52%
2009-07-30 0 1.260 1.250 1.260 1.240 1.290 4,054,000 5,103,840 1.2590 0.565 0.561 0.565 0.556 0.579 9,036,787 0.5648 -1.56%
2009-07-29 0 1.280 1.280 1.290 1.240 1.300 10,364,000 13,192,640 1.2729 0.574 0.574 0.579 0.556 0.583 23,102,432 0.5710 0.00%
2009-07-28 0 1.280 1.280 1.290 1.210 1.320 12,442,000 15,966,740 1.2833 0.574 0.574 0.579 0.543 0.592 27,734,510 0.5757 4.07%
2009-07-27 0 1.230 1.220 1.230 1.210 1.240 5,302,000 6,496,640 1.2253 0.552 0.547 0.552 0.543 0.556 11,818,708 0.5497 1.65%
2009-07-24 0 1.210 1.210 1.220 1.200 1.240 6,978,000 8,527,820 1.2221 0.543 0.543 0.547 0.538 0.556 15,554,686 0.5482 0.00%
2009-07-23 0 1.210 1.210 1.220 1.170 1.220 17,992,000 21,576,860 1.1992 0.543 0.543 0.547 0.525 0.547 40,106,036 0.5380 4.13%
2009-07-22 0 1.200 1.190 1.200 1.190 1.220 2,760,000 3,333,280 1.2077 0.521 0.517 0.521 0.517 0.530 6,353,521 0.5246 -1.64%
2009-07-21 0 1.220 1.210 1.220 1.160 1.230 11,840,000 14,209,600 1.2001 0.530 0.526 0.530 0.504 0.534 27,255,686 0.5213 4.27%
2009-07-20 0 1.170 1.160 1.170 1.150 1.210 4,684,000 5,488,620 1.1718 0.508 0.504 0.508 0.500 0.526 10,782,570 0.5090 -3.31%
2009-07-17 0 1.210 1.210 1.220 1.190 1.240 16,514,000 20,129,300 1.2189 0.526 0.526 0.530 0.517 0.539 38,015,236 0.5295 0.00%
2009-07-16 0 1.210 1.210 1.220 1.140 1.210 16,618,000 19,685,660 1.1846 0.526 0.526 0.530 0.495 0.526 38,254,644 0.5146 6.14%
2009-07-15 0 1.140 1.140 1.150 1.050 1.140 11,232,000 12,297,480 1.0949 0.495 0.495 0.500 0.456 0.495 25,856,070 0.4756 8.57%
2009-07-14 0 1.050 1.050 1.060 0.990 1.100 13,984,000 14,466,320 1.0345 0.456 0.456 0.460 0.430 0.478 32,191,175 0.4494 -3.67%
2009-07-13 0 1.090 1.090 1.100 1.080 1.180 6,510,000 7,341,220 1.1277 0.474 0.474 0.478 0.469 0.513 14,986,023 0.4899 -11.38%
2009-07-10 0 1.230 1.220 1.230 1.180 1.230 3,248,000 3,918,600 1.2065 0.534 0.530 0.534 0.513 0.534 7,476,898 0.5241 2.50%
2009-07-09 0 1.200 1.200 1.220 1.200 1.240 2,490,000 3,022,380 1.2138 0.521 0.521 0.530 0.521 0.539 5,731,981 0.5273 -2.44%
2009-07-08 0 1.230 1.220 1.230 1.170 1.250 5,984,000 7,314,320 1.2223 0.534 0.530 0.534 0.508 0.543 13,775,171 0.5310 2.50%
2009-07-07 0 1.200 1.200 1.210 1.180 1.220 3,918,000 4,709,700 1.2021 0.521 0.521 0.526 0.513 0.530 9,019,238 0.5222 0.84%
2009-07-06 0 1.190 1.180 1.200 1.160 1.200 2,996,000 3,547,360 1.1840 0.517 0.513 0.521 0.504 0.521 6,896,794 0.5143 0.85%
2009-07-03 0 1.180 1.170 1.180 1.140 1.180 4,928,000 5,705,240 1.1577 0.513 0.508 0.513 0.495 0.513 11,344,258 0.5029 -2.48%
2009-07-02 0 1.210 1.200 1.210 1.180 1.240 7,288,000 8,849,200 1.2142 0.526 0.521 0.526 0.513 0.539 16,776,980 0.5275 0.00%
2009-06-30 0 1.210 1.200 1.210 1.180 1.240 8,080,000 9,771,100 1.2093 0.526 0.521 0.526 0.513 0.539 18,600,164 0.5253 -0.82%
2009-06-29 0 1.220 1.200 1.220 1.200 1.280 11,112,000 13,862,180 1.2475 0.530 0.521 0.530 0.521 0.556 25,579,830 0.5419 -1.61%
2009-06-26 0 1.240 1.230 1.240 1.200 1.250 4,822,000 5,928,180 1.2294 0.539 0.534 0.539 0.521 0.543 11,100,246 0.5341 1.64%
2009-06-25 0 1.220 1.210 1.220 1.150 1.220 5,198,000 6,174,520 1.1879 0.530 0.526 0.530 0.500 0.530 11,965,799 0.5160 4.27%
2009-06-24 0 1.170 1.150 1.180 1.130 1.180 6,824,000 7,929,740 1.1620 0.508 0.500 0.513 0.491 0.513 15,708,851 0.5048 2.63%
2009-06-23 0 1.140 1.130 1.140 1.120 1.180 7,862,000 8,959,480 1.1396 0.495 0.491 0.495 0.487 0.513 18,098,328 0.4950 -5.00%
2009-06-22 0 1.200 1.190 1.200 1.190 1.270 12,670,000 15,322,980 1.2094 0.521 0.517 0.521 0.517 0.552 29,166,346 0.5254 -5.51%
2009-06-19 0 1.270 1.250 1.270 1.150 1.270 13,582,000 16,520,980 1.2164 0.552 0.543 0.552 0.500 0.552 31,265,771 0.5284 8.55%
2009-06-18 0 1.170 1.160 1.170 1.130 1.210 7,122,000 8,278,680 1.1624 0.508 0.504 0.508 0.491 0.526 16,394,848 0.5050 -4.88%
2009-06-17 0 1.230 1.220 1.230 1.200 1.270 3,500,000 4,288,520 1.2253 0.534 0.530 0.534 0.521 0.552 8,057,002 0.5323 -3.15%
2009-06-16 0 1.270 1.260 1.270 1.200 1.310 14,848,000 18,736,100 1.2619 0.552 0.547 0.552 0.521 0.569 34,180,103 0.5482 -0.78%
2009-06-15 0 1.280 1.270 1.280 1.200 1.310 9,808,000 12,348,480 1.2590 0.556 0.552 0.556 0.521 0.569 22,578,021 0.5469 2.40%
2009-06-12 0 1.250 1.240 1.250 1.140 1.260 12,676,000 15,280,000 1.2054 0.543 0.539 0.543 0.495 0.547 29,180,158 0.5236 9.65%
2009-06-11 0 1.140 1.120 1.130 1.090 1.180 15,936,000 17,819,200 1.1182 0.495 0.487 0.491 0.474 0.513 36,684,680 0.4857 -3.39%
2009-06-10 0 1.180 1.160 1.180 1.160 1.230 12,898,000 15,324,560 1.1881 0.513 0.504 0.513 0.504 0.534 29,691,202 0.5161 -0.84%
2009-06-09 0 1.190 1.190 1.200 1.110 1.230 32,478,000 38,097,080 1.1730 0.517 0.517 0.521 0.482 0.534 74,764,372 0.5096 9.17%
2009-06-08 0 1.090 1.070 1.100 1.010 1.100 29,180,000 30,648,760 1.0503 0.474 0.465 0.478 0.439 0.478 67,172,375 0.4563 12.37%
2009-06-05 0 0.970 0.960 0.970 0.950 1.010 4,922,000 4,818,060 0.9789 0.421 0.417 0.421 0.413 0.439 11,330,446 0.4252 -2.02%
2009-06-04 0 0.990 0.970 0.990 0.950 1.000 4,324,000 4,212,940 0.9743 0.430 0.421 0.430 0.413 0.434 9,953,850 0.4232 0.00%
2009-06-03 0 0.990 0.980 0.990 0.970 1.030 8,926,000 8,845,480 0.9910 0.430 0.426 0.430 0.421 0.447 20,547,656 0.4305 1.02%
2009-06-02 0 0.980 0.970 0.980 0.970 1.070 9,836,000 10,103,940 1.0272 0.426 0.421 0.426 0.421 0.465 22,642,477 0.4462 -2.97%
2009-06-01 0 1.010 1.000 1.020 0.930 1.010 8,788,000 8,460,780 0.9628 0.439 0.434 0.443 0.404 0.439 20,229,980 0.4182 7.45%
2009-05-29 0 0.940 0.940 0.950 0.940 0.960 1,582,000 1,499,160 0.9476 0.408 0.408 0.413 0.408 0.417 3,641,765 0.4117 -1.05%
2009-05-27 0 0.950 0.940 0.950 0.940 0.970 5,710,000 5,418,960 0.9490 0.413 0.408 0.413 0.408 0.421 13,144,423 0.4123 1.06%
2009-05-26 0 0.940 0.930 0.940 0.920 0.950 11,004,000 10,335,720 0.9393 0.408 0.404 0.408 0.400 0.413 25,331,214 0.4080 -1.05%
2009-05-25 0 0.950 0.940 0.950 0.840 0.970 15,428,000 14,485,600 0.9389 0.413 0.408 0.413 0.365 0.421 35,515,264 0.4079 13.10%
2009-05-22 0 0.840 0.830 0.840 0.820 0.870 5,290,000 4,422,960 0.8361 0.365 0.361 0.365 0.356 0.378 12,177,583 0.3632 -3.45%
2009-05-21 0 0.870 0.860 0.870 0.850 0.920 10,030,000 8,891,000 0.8864 0.378 0.374 0.378 0.369 0.400 23,089,065 0.3851 -2.25%
2009-05-20 0 0.890 0.890 0.900 0.740 0.940 44,718,000 38,735,840 0.8662 0.387 0.387 0.391 0.321 0.408 102,940,858 0.3763 21.92%
2009-05-19 0 0.730 0.720 0.740 0.720 0.740 9,248,000 6,748,880 0.7298 0.317 0.313 0.321 0.313 0.321 21,288,901 0.3170 1.39%
2009-05-18 0 0.720 0.710 0.720 0.700 0.730 12,254,000 8,723,300 0.7119 0.313 0.308 0.313 0.304 0.317 28,208,714 0.3092 -2.70%
2009-05-15 0 0.740 0.720 0.740 0.720 0.740 3,592,000 2,625,100 0.7308 0.321 0.313 0.321 0.313 0.321 8,268,786 0.3175 1.37%
2009-05-14 0 0.730 0.720 0.730 0.710 0.730 1,866,000 1,343,320 0.7199 0.317 0.313 0.317 0.308 0.317 4,295,533 0.3127 -2.67%
2009-05-13 0 0.750 0.740 0.750 0.730 0.750 1,716,000 1,270,020 0.7401 0.326 0.321 0.326 0.317 0.326 3,950,233 0.3215 2.74%
2009-05-12 0 0.730 0.720 0.730 0.710 0.730 1,278,000 914,780 0.7158 0.317 0.313 0.317 0.308 0.317 2,941,957 0.3109 0.00%
2009-05-11 0 0.730 0.720 0.730 0.720 0.770 3,044,000 2,265,440 0.7442 0.317 0.313 0.317 0.313 0.334 7,007,290 0.3233 -2.67%
2009-05-08 0 0.750 0.730 0.750 0.700 0.750 2,662,000 1,954,900 0.7344 0.326 0.317 0.326 0.304 0.326 6,127,925 0.3190 5.63%
2009-05-07 0 0.710 0.700 0.710 0.690 0.720 1,468,000 1,031,720 0.7028 0.308 0.304 0.308 0.300 0.313 3,379,337 0.3053 -2.74%
2009-05-06 0 0.730 0.720 0.730 0.700 0.730 2,382,000 1,690,540 0.7097 0.317 0.313 0.317 0.304 0.317 5,483,365 0.3083 1.39%
2009-05-05 0 0.720 0.710 0.720 0.700 0.760 13,532,000 9,624,140 0.7112 0.313 0.308 0.313 0.304 0.330 31,150,671 0.3090 -2.70%
2009-05-04 0 0.740 0.720 0.740 0.720 0.740 4,020,000 2,939,680 0.7313 0.321 0.313 0.321 0.313 0.321 9,254,042 0.3177 4.23%
2009-04-30 0 0.710 0.700 0.710 0.700 0.730 3,066,000 2,167,160 0.7068 0.308 0.304 0.308 0.304 0.317 7,057,934 0.3071 4.41%
2009-04-29 0 0.680 0.680 0.700 0.660 0.690 3,190,000 2,166,580 0.6792 0.295 0.295 0.304 0.287 0.300 7,343,382 0.2950 4.62%
2009-04-28 0 0.650 0.640 0.660 0.650 0.660 2,042,000 1,333,820 0.6532 0.282 0.278 0.287 0.282 0.287 4,700,685 0.2838 -4.41%
2009-04-27 0 0.680 0.670 0.680 0.660 0.720 1,792,000 1,205,540 0.6727 0.295 0.291 0.295 0.287 0.313 4,125,185 0.2922 -5.56%
2009-04-24 0 0.720 0.720 0.730 0.670 0.750 3,530,000 2,520,580 0.7140 0.313 0.313 0.317 0.291 0.326 8,126,062 0.3102 -4.00%
2009-04-23 0 0.750 0.730 0.750 0.730 0.770 1,980,000 1,488,100 0.7516 0.326 0.317 0.326 0.317 0.334 4,557,961 0.3265 -1.32%
2009-04-22 0 0.760 0.750 0.770 0.740 0.810 7,256,000 5,645,920 0.7781 0.330 0.326 0.334 0.321 0.352 16,703,316 0.3380 5.56%
2009-04-21 0 0.720 0.700 0.720 0.660 0.720 3,068,000 2,142,600 0.6984 0.313 0.304 0.313 0.287 0.313 7,062,538 0.3034 1.41%
2009-04-20 0 0.710 0.680 0.710 0.680 0.730 4,498,000 3,184,580 0.7080 0.308 0.295 0.308 0.295 0.317 10,354,398 0.3076 1.43%
2009-04-17 0 0.700 0.700 0.720 0.650 0.760 36,520,000 25,196,660 0.6899 0.304 0.304 0.313 0.282 0.330 84,069,058 0.2997 11.11%
2009-04-16 0 0.630 0.620 0.640 0.580 0.650 8,910,000 5,504,080 0.6177 0.274 0.269 0.278 0.252 0.282 20,510,824 0.2684 5.00%
2009-04-15 0 0.600 0.590 0.600 0.570 0.610 2,068,000 1,244,380 0.6017 0.261 0.256 0.261 0.248 0.265 4,760,537 0.2614 0.00%
2009-04-14 0 0.600 0.590 0.600 0.590 0.620 7,520,000 4,517,680 0.6008 0.261 0.256 0.261 0.256 0.269 17,311,044 0.2610 0.00%
2009-04-09 0 0.600 0.600 0.610 0.590 0.630 4,808,000 2,895,840 0.6023 0.261 0.261 0.265 0.256 0.274 11,068,018 0.2616 0.00%
2009-04-08 0 0.600 0.590 0.600 0.560 0.610 890,000 533,100 0.5990 0.261 0.256 0.261 0.243 0.265 2,048,780 0.2602 -1.64%
2009-04-07 0 0.610 0.600 0.620 0.600 0.610 72,000 43,800 0.6083 0.265 0.261 0.269 0.261 0.265 165,744 0.2643 1.67%
2009-04-06 0 0.600 0.590 0.600 0.600 0.630 1,118,000 697,500 0.6239 0.261 0.256 0.261 0.261 0.274 2,573,637 0.2710 0.00%
2009-04-03 0 0.600 0.570 0.600 0.530 0.600 2,688,000 1,525,580 0.5676 0.261 0.248 0.261 0.230 0.261 6,187,777 0.2465 0.00%
2009-04-02 0 0.600 0.590 0.600 0.590 0.610 402,000 239,500 0.5958 0.261 0.256 0.261 0.256 0.265 925,404 0.2588 0.00%
2009-04-01 0 0.600 0.580 0.600 0.600 0.640 1,040,000 638,800 0.6142 0.261 0.252 0.261 0.261 0.278 2,394,081 0.2668 -4.76%
2009-03-31 0 0.630 0.620 0.650 0.630 0.630 296,000 186,480 0.6300 0.274 0.269 0.282 0.274 0.274 681,392 0.2737 0.00%
2009-03-30 0 0.630 0.630 0.640 0.630 0.640 32,000 20,360 0.6363 0.274 0.274 0.278 0.274 0.278 73,664 0.2764 -1.56%
2009-03-27 0 0.640 0.630 0.650 - - 0 0 - 0.278 0.274 0.282 - - 0 - 0.00%
2009-03-26 0 0.640 0.630 0.640 0.630 0.650 174,000 110,600 0.6356 0.278 0.274 0.278 0.274 0.282 400,548 0.2761 -1.54%
2009-03-25 0 0.650 0.620 0.650 0.610 0.660 646,000 408,060 0.6317 0.282 0.269 0.282 0.265 0.287 1,487,092 0.2744 -1.52%
2009-03-24 0 0.660 0.620 0.660 0.600 0.660 1,074,000 677,160 0.6305 0.287 0.269 0.287 0.261 0.287 2,472,349 0.2739 13.79%
2009-03-23 0 0.580 0.580 0.590 0.570 0.570 12,000 6,840 0.5700 0.252 0.252 0.256 0.248 0.248 27,624 0.2476 -3.33%
2009-03-20 0 0.600 0.570 0.600 0.600 0.600 150,000 90,000 0.6000 0.261 0.248 0.261 0.261 0.261 345,300 0.2606 -1.64%
2009-03-19 0 0.610 0.600 0.610 - - 0 0 - 0.265 0.261 0.265 - - 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 0.265 0.261 0.265 0.261 0.265 9,728,254 0.2629 1.67%
2009-03-17 0 0.600 0.590 0.600 0.590 0.600 294,000 175,980 0.5986 0.261 0.256 0.261 0.256 0.261 676,788 0.2600 0.00%
2009-03-16 0 0.600 0.590 0.600 0.580 0.600 490,000 289,800 0.5914 0.261 0.256 0.261 0.252 0.261 1,127,980 0.2569 3.45%
2009-03-13 0 0.580 0.570 0.580 0.560 0.580 488,000 279,340 0.5724 0.252 0.248 0.252 0.243 0.252 1,123,376 0.2487 5.45%
2009-03-12 0 0.550 0.550 0.560 0.550 0.560 392,000 216,600 0.5526 0.239 0.239 0.243 0.239 0.243 902,384 0.2400 0.00%
2009-03-11 0 0.550 0.520 0.550 0.550 0.550 300,000 165,000 0.5500 0.239 0.226 0.239 0.239 0.239 690,600 0.2389 5.77%
2009-03-10 0 0.520 0.520 0.550 0.520 0.520 8,000 4,160 0.5200 0.226 0.226 0.239 0.226 0.226 18,416 0.2259 -1.89%
2009-03-09 0 0.530 0.520 0.540 0.530 0.530 20,000 10,600 0.5300 0.230 0.226 0.235 0.230 0.230 46,040 0.2302 -3.64%
2009-03-06 0 0.550 0.520 0.550 0.520 0.550 356,000 187,180 0.5258 0.239 0.226 0.239 0.226 0.239 819,512 0.2284 1.85%
2009-03-05 0 0.540 0.530 0.550 0.540 0.550 822,000 447,380 0.5443 0.235 0.230 0.239 0.235 0.239 1,892,244 0.2364 0.00%
2009-03-04 0 0.540 0.520 0.530 0.520 0.540 228,000 121,560 0.5332 0.235 0.226 0.230 0.226 0.235 524,856 0.2316 0.00%
2009-03-03 0 0.540 0.510 0.540 0.500 0.540 512,900 261,554 0.5100 0.235 0.222 0.235 0.217 0.235 1,180,696 0.2215 3.85%
2009-03-02 0 0.520 0.520 0.560 0.510 0.560 926,000 488,520 0.5276 0.226 0.226 0.243 0.222 0.243 2,131,652 0.2292 -7.14%
2009-02-27 0 0.560 0.520 0.560 0.520 0.560 154,000 84,060 0.5458 0.243 0.226 0.243 0.226 0.243 354,508 0.2371 1.82%
2009-02-26 0 0.550 0.510 0.560 0.510 0.550 1,640,000 854,800 0.5212 0.239 0.222 0.243 0.222 0.239 3,775,281 0.2264 -1.79%
2009-02-25 0 0.560 0.540 0.560 - - 0 0 - 0.243 0.235 0.243 - - 0 - 0.00%
2009-02-24 0 0.560 0.540 0.560 0.560 0.560 426,000 238,560 0.5600 0.243 0.235 0.243 0.243 0.243 980,652 0.2433 0.00%
2009-02-23 0 0.560 0.540 0.560 0.520 0.560 2,076,000 1,141,180 0.5497 0.243 0.235 0.243 0.226 0.243 4,778,953 0.2388 3.70%
2009-02-20 0 0.540 0.540 0.550 0.520 0.540 492,000 258,800 0.5260 0.235 0.235 0.239 0.226 0.235 1,132,584 0.2285 -1.82%
2009-02-19 0 0.550 0.530 0.550 0.520 0.550 80,000 42,500 0.5313 0.239 0.230 0.239 0.226 0.239 184,160 0.2308 5.77%
2009-02-18 0 0.520 0.510 0.520 0.495 0.520 346,000 174,850 0.5053 0.226 0.222 0.226 0.215 0.226 796,492 0.2195 1.96%
2009-02-17 0 0.510 0.500 0.510 0.500 0.540 1,694,000 858,300 0.5067 0.222 0.217 0.222 0.217 0.235 3,899,589 0.2201 -7.27%
2009-02-16 0 0.550 0.510 0.550 0.500 0.550 2,988,000 1,526,600 0.5109 0.239 0.222 0.239 0.217 0.239 6,878,378 0.2219 0.00%
2009-02-13 0 0.550 0.520 0.550 0.490 0.550 1,174,000 617,060 0.5256 0.239 0.226 0.239 0.213 0.239 2,702,549 0.2283 3.77%
2009-02-12 0 0.530 0.500 0.530 - - 0 0 - 0.230 0.217 0.230 - - 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 0.230 0.217 0.230 0.206 0.239 7,693,286 0.2175 7.07%
2009-02-10 0 0.495 0.470 0.495 0.490 0.495 76,000 37,540 0.4939 0.215 0.204 0.215 0.213 0.215 174,952 0.2146 1.02%
2009-02-09 0 0.490 0.490 0.495 0.480 0.490 160,000 78,000 0.4875 0.213 0.213 0.215 0.209 0.213 368,320 0.2118 -2.00%
2009-02-06 0 0.500 0.495 0.500 0.475 0.500 454,000 221,250 0.4873 0.217 0.215 0.217 0.206 0.217 1,045,108 0.2117 6.38%
2009-02-05 0 0.470 0.445 0.470 0.460 0.475 178,000 82,110 0.4613 0.204 0.193 0.204 0.200 0.206 409,756 0.2004 5.62%
2009-02-04 0 0.445 0.445 0.460 0.445 0.465 630,000 288,670 0.4582 0.193 0.193 0.200 0.193 0.202 1,450,260 0.1990 -3.26%
2009-02-03 0 0.460 0.445 0.460 0.445 0.460 606,000 273,770 0.4518 0.200 0.193 0.200 0.193 0.200 1,395,012 0.1962 1.10%
2009-02-02 0 0.455 0.440 0.455 0.440 0.455 672,000 302,830 0.4506 0.198 0.191 0.198 0.191 0.198 1,546,944 0.1958 5.81%
2009-01-30 0 0.430 0.425 0.430 0.430 0.455 114,000 49,520 0.4344 0.187 0.185 0.187 0.187 0.198 262,428 0.1887 0.00%
2009-01-29 0 0.430 0.430 0.455 0.430 0.455 524,000 227,890 0.4349 0.187 0.187 0.198 0.187 0.198 1,206,248 0.1889 -5.49%
2009-01-23 0 0.455 0.445 0.455 0.440 0.455 364,000 161,990 0.4450 0.198 0.193 0.198 0.191 0.198 837,928 0.1933 -2.15%
2009-01-22 0 0.465 0.455 0.465 0.440 0.465 1,470,000 666,380 0.4533 0.202 0.198 0.202 0.191 0.202 3,383,941 0.1969 -2.11%
2009-01-21 0 0.475 0.450 0.475 0.435 0.475 664,000 293,640 0.4422 0.206 0.195 0.206 0.189 0.206 1,528,528 0.1921 5.56%
2009-01-20 0 0.450 0.435 0.450 0.415 0.450 2,090,000 902,480 0.4318 0.195 0.189 0.195 0.180 0.195 4,811,181 0.1876 1.12%
2009-01-19 0 0.445 0.440 0.445 0.440 0.450 384,000 171,920 0.4477 0.193 0.191 0.193 0.191 0.195 883,968 0.1945 -1.11%
2009-01-16 0 0.450 0.440 0.450 0.435 0.455 886,000 395,560 0.4465 0.195 0.191 0.195 0.189 0.198 2,039,572 0.1939 -5.26%
2009-01-15 0 0.475 0.475 0.495 0.410 0.475 4,884,000 2,107,640 0.4315 0.206 0.206 0.215 0.178 0.206 11,242,970 0.1875 1.06%
2009-01-14 0 0.470 0.460 0.470 0.465 0.480 204,000 96,710 0.4741 0.204 0.200 0.204 0.202 0.209 469,608 0.2059 -2.08%
2009-01-13 0 0.480 0.465 0.480 0.475 0.485 576,000 276,810 0.4806 0.209 0.202 0.209 0.206 0.211 1,325,952 0.2088 -1.03%
2009-01-12 0 0.485 0.475 0.485 0.475 0.500 1,910,000 922,870 0.4832 0.211 0.206 0.211 0.206 0.217 4,396,821 0.2099 -6.73%
2009-01-09 0 0.520 0.500 0.520 0.500 0.540 4,982,666 2,583,046 0.5184 0.226 0.217 0.226 0.217 0.235 11,470,100 0.2252 -5.45%
2009-01-08 0 0.550 0.530 0.550 0.530 0.550 9,354,000 5,052,060 0.5401 0.239 0.230 0.239 0.230 0.239 21,532,913 0.2346 -5.17%
2009-01-07 0 0.580 0.560 0.580 0.570 0.600 4,114,000 2,388,560 0.5806 0.252 0.243 0.252 0.248 0.261 9,470,430 0.2522 0.00%
2009-01-06 0 0.580 0.570 0.580 0.560 0.600 6,856,000 3,977,460 0.5801 0.252 0.248 0.252 0.243 0.261 15,782,515 0.2520 5.45%
2009-01-05 0 0.550 0.530 0.550 0.495 0.550 59,869,333 30,266,437 0.5055 0.239 0.230 0.239 0.215 0.239 137,819,235 0.2196 1.85%
2009-01-02 0 0.540 0.530 0.540 0.510 0.570 5,250,000 2,877,020 0.5480 0.235 0.230 0.235 0.222 0.248 12,085,503 0.2381 1.89%
2008-12-31 0 0.530 0.530 0.540 0.530 0.630 16,446,000 8,931,180 0.5431 0.230 0.230 0.235 0.230 0.274 37,858,700 0.2359 1.92%
2008-12-30 0 0.520 0.510 0.520 0.510 0.540 2,396,000 1,250,680 0.5220 0.226 0.222 0.226 0.222 0.235 5,515,593 0.2268 1.96%
2008-12-29 0 0.510 0.510 0.530 0.480 0.550 4,460,000 2,229,070 0.4998 0.222 0.222 0.230 0.209 0.239 10,266,922 0.2171 7.37%
2008-12-24 0 0.475 0.475 0.495 0.470 0.490 2,972,000 1,443,700 0.4858 0.206 0.206 0.215 0.204 0.213 6,841,545 0.2110 -1.04%
2008-12-23 0 0.480 0.475 0.485 0.470 0.495 4,126,000 1,980,340 0.4800 0.209 0.206 0.211 0.204 0.215 9,498,054 0.2085 3.23%
2008-12-22 0 0.465 0.465 0.470 0.455 0.470 4,574,000 2,107,380 0.4607 0.202 0.202 0.204 0.198 0.204 10,529,350 0.2001 1.09%
2008-12-19 0 0.460 0.455 0.460 0.455 0.480 5,596,000 2,580,860 0.4612 0.200 0.198 0.200 0.198 0.209 12,881,995 0.2003 1.10%
2008-12-18 0 0.455 0.450 0.460 0.455 0.470 24,638,000 10,933,160 0.4438 0.198 0.195 0.200 0.198 0.204 56,716,688 0.1928 0.00%
2008-12-17 0 0.455 0.455 0.470 0.450 0.470 3,898,000 1,763,090 0.4523 0.198 0.198 0.204 0.195 0.204 8,973,198 0.1965 1.11%
2008-12-16 0 0.450 0.435 0.455 0.450 0.460 1,506,000 682,760 0.4534 0.195 0.189 0.198 0.195 0.200 3,466,813 0.1969 0.00%
2008-12-15 0 0.450 0.445 0.450 0.440 0.455 146,000 65,340 0.4475 0.195 0.193 0.195 0.191 0.198 336,092 0.1944 8.43%
2008-12-12 0 0.415 0.415 0.430 0.415 0.440 478,000 206,740 0.4325 0.180 0.180 0.187 0.180 0.191 1,100,356 0.1879 -6.74%
2008-12-11 0 0.445 0.425 0.445 0.415 0.450 888,000 384,510 0.4330 0.193 0.185 0.193 0.180 0.195 2,044,176 0.1881 -8.25%
2008-12-10 0 0.485 0.415 0.485 0.400 0.490 1,176,000 508,840 0.4327 0.211 0.180 0.211 0.174 0.213 2,707,153 0.1880 22.78%
2008-12-09 0 0.395 0.395 0.490 0.390 0.395 54,000 21,080 0.3904 0.172 0.172 0.213 0.169 0.172 124,308 0.1696 -1.25%
2008-12-08 0 0.400 0.400 0.450 0.395 0.480 78,000 33,080 0.4241 0.174 0.174 0.195 0.172 0.209 179,556 0.1842 6.67%
2008-12-05 0 0.375 0.375 0.495 0.375 0.375 2,000 750 0.3750 0.163 0.163 0.215 0.163 0.163 4,604 0.1629 0.00%
2008-12-04 0 0.375 0.375 0.420 - - 0 0 - 0.163 0.163 0.182 - - 0 - 1.35%
2008-12-03 0 0.370 0.370 0.420 - - 0 0 - 0.161 0.161 0.182 - - 0 - 0.00%
2008-12-02 0 0.370 0.370 0.400 0.370 0.370 30,000 11,100 0.3700 0.161 0.161 0.174 0.161 0.161 69,060 0.1607 -9.76%
2008-12-01 0 0.410 0.375 0.410 - - 10,000 4,100 0.4100 0.178 0.163 0.178 - - 23,020 0.1781 0.00%
2008-11-28 0 0.410 0.375 0.410 0.375 0.410 34,000 12,890 0.3791 0.178 0.163 0.178 0.163 0.178 78,268 0.1647 -2.38%
2008-11-27 0 0.420 0.380 0.420 0.420 0.475 52,000 21,950 0.4221 0.182 0.165 0.182 0.182 0.206 119,704 0.1834 9.09%
2008-11-26 0 0.385 0.385 0.390 0.380 0.385 220,000 84,200 0.3827 0.167 0.167 0.169 0.165 0.167 506,440 0.1663 -2.53%
2008-11-25 0 0.395 0.375 0.395 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2008-11-24 0 0.395 0.360 0.400 - - 0 0 - 0.172 0.156 0.174 - - 0 - 0.00%
2008-11-21 0 0.395 0.380 0.395 0.380 0.395 80,000 30,850 0.3856 0.172 0.165 0.172 0.165 0.172 184,160 0.1675 0.00%
2008-11-20 0 0.395 0.365 0.395 0.355 0.395 56,000 20,350 0.3634 0.172 0.159 0.172 0.154 0.172 128,912 0.1579 1.28%
2008-11-19 0 0.390 0.350 0.390 0.360 0.390 8,200 3,006 0.3666 0.169 0.152 0.169 0.156 0.169 18,876 0.1592 5.41%
2008-11-18 0 0.370 0.370 0.390 0.370 0.385 500,000 189,150 0.3783 0.161 0.161 0.169 0.161 0.167 1,151,000 0.1643 0.00%
2008-11-17 0 0.370 0.365 0.400 - - 0 0 - 0.161 0.159 0.174 - - 0 - 0.00%
2008-11-14 0 0.370 0.365 0.400 - - 0 0 - 0.161 0.159 0.174 - - 0 - 0.00%
2008-11-13 0 0.370 0.370 0.395 0.370 0.375 338,000 125,910 0.3725 0.161 0.161 0.172 0.161 0.163 778,076 0.1618 -7.50%
2008-11-12 0 0.400 0.400 0.410 0.365 0.400 80,600 30,978 0.3843 0.174 0.174 0.178 0.159 0.174 185,541 0.1670 0.00%
2008-11-11 0 0.400 0.370 0.400 0.400 0.400 66,000 26,400 0.4000 0.174 0.161 0.174 0.174 0.174 151,932 0.1738 0.00%
2008-11-10 0 0.400 0.370 0.400 0.400 0.405 208,000 83,430 0.4011 0.174 0.161 0.174 0.174 0.176 478,816 0.1742 0.00%
2008-11-07 0 0.400 0.360 0.405 - - 0 0 - 0.174 0.156 0.176 - - 0 - 0.00%
2008-11-06 0 0.400 0.365 0.400 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2008-11-05 0 0.400 0.400 0.410 0.360 0.405 716,000 269,170 0.3759 0.174 0.174 0.178 0.156 0.176 1,648,232 0.1633 5.26%
2008-11-04 0 0.380 0.380 0.410 0.380 0.380 32,000 12,160 0.3800 0.165 0.165 0.178 0.165 0.165 73,664 0.1651 -2.56%
2008-11-03 0 0.390 0.390 0.415 0.390 0.395 370,000 144,800 0.3914 0.169 0.169 0.180 0.169 0.172 851,740 0.1700 -6.02%
2008-10-31 0 0.415 0.380 0.415 0.405 0.415 414,000 170,610 0.4121 0.180 0.165 0.180 0.176 0.180 953,028 0.1790 7.79%
2008-10-30 0 0.385 0.360 0.385 0.340 0.385 1,972,000 710,730 0.3604 0.167 0.156 0.167 0.148 0.167 4,539,545 0.1566 2.67%
2008-10-29 0 0.375 0.365 0.375 0.365 0.380 490,000 184,670 0.3769 0.163 0.159 0.163 0.159 0.165 1,127,980 0.1637 4.17%
2008-10-28 0 0.360 0.355 0.360 0.320 0.360 466,000 154,630 0.3318 0.156 0.154 0.156 0.139 0.156 1,072,732 0.1441 0.00%
2008-10-27 0 0.360 0.335 0.360 0.330 0.385 1,758,000 649,050 0.3692 0.156 0.146 0.156 0.143 0.167 4,046,917 0.1604 -11.11%
2008-10-24 0 0.405 0.390 0.405 0.390 0.410 1,522,000 604,600 0.3972 0.176 0.169 0.176 0.169 0.178 3,503,645 0.1726 3.85%
2008-10-23 0 0.390 0.375 0.390 0.375 0.395 2,276,000 859,900 0.3778 0.169 0.163 0.169 0.163 0.172 5,239,353 0.1641 -6.02%
2008-10-22 0 0.415 0.390 0.415 0.390 0.445 1,598,000 654,510 0.4096 0.180 0.169 0.180 0.169 0.193 3,678,597 0.1779 2.47%
2008-10-21 0 0.405 0.405 0.425 0.400 0.420 360,000 145,450 0.4040 0.176 0.176 0.185 0.174 0.182 828,720 0.1755 -1.22%
2008-10-20 0 0.410 0.385 0.415 0.390 0.440 192,000 79,770 0.4155 0.178 0.167 0.180 0.169 0.191 441,984 0.1805 2.50%
2008-10-17 0 0.400 0.370 0.400 0.370 0.400 502,000 188,880 0.3763 0.174 0.161 0.174 0.161 0.174 1,155,604 0.1634 9.59%
2008-10-16 0 0.365 0.355 0.380 0.350 0.380 1,302,800 470,686 0.3613 0.159 0.154 0.165 0.152 0.165 2,999,046 0.1569 -3.95%
2008-10-15 0 0.380 0.380 0.395 0.380 0.415 1,104,000 434,970 0.3940 0.165 0.165 0.172 0.165 0.180 2,541,409 0.1712 -8.43%
2008-10-14 0 0.415 0.410 0.415 0.410 0.480 6,406,000 2,848,100 0.4446 0.180 0.178 0.180 0.178 0.209 14,746,615 0.1931 1.22%
2008-10-13 0 0.410 0.400 0.410 0.340 0.410 2,928,000 1,109,580 0.3790 0.178 0.174 0.178 0.148 0.178 6,740,257 0.1646 7.89%
2008-10-10 0 0.380 0.370 0.380 0.300 0.580 17,936,000 7,090,540 0.3953 0.165 0.161 0.165 0.130 0.252 41,288,681 0.1717 -42.42%
2008-10-09 0 0.660 0.660 0.670 0.590 0.660 2,302,000 1,415,820 0.6150 0.287 0.287 0.291 0.256 0.287 5,299,205 0.2672 -8.33%
2008-10-08 0 0.720 0.570 0.720 0.550 0.720 654,000 408,240 0.6242 0.313 0.248 0.313 0.239 0.313 1,505,508 0.2712 -7.69%
2008-10-06 0 0.780 0.780 0.800 0.720 0.780 42,000 30,720 0.7314 0.339 0.339 0.348 0.313 0.339 96,684 0.3177 0.00%
2008-10-03 0 0.780 0.710 0.780 0.780 0.780 10,000 7,800 0.7800 0.339 0.308 0.339 0.339 0.339 23,020 0.3388 -1.27%
2008-10-02 0 0.790 0.790 0.810 0.690 0.790 84,000 63,200 0.7524 0.343 0.343 0.352 0.300 0.343 193,368 0.3268 0.00%
2008-09-30 0 0.790 0.740 0.790 0.770 0.790 64,000 49,800 0.7781 0.343 0.321 0.343 0.334 0.343 147,328 0.3380 -1.25%
2008-09-29 0 0.800 0.740 0.810 0.740 0.800 786,000 603,920 0.7683 0.348 0.321 0.352 0.321 0.348 1,809,372 0.3338 -2.44%
2008-09-26 0 0.820 0.820 0.880 0.730 0.820 380,000 307,520 0.8093 0.356 0.356 0.382 0.317 0.356 874,760 0.3515 2.50%
2008-09-25 0 0.800 0.770 0.850 0.780 0.820 1,356,000 1,044,720 0.7704 0.348 0.334 0.369 0.339 0.356 3,121,513 0.3347 5.26%
2008-09-24 0 0.760 0.760 0.780 0.700 0.780 1,096,000 831,500 0.7587 0.330 0.330 0.339 0.304 0.339 2,522,993 0.3296 4.11%
2008-09-23 0 0.730 0.700 0.730 0.660 0.810 1,066,000 764,500 0.7172 0.317 0.304 0.317 0.287 0.352 2,453,933 0.3115 -8.75%
2008-09-22 0 0.800 0.790 0.800 0.800 0.940 76,000 62,640 0.8242 0.348 0.343 0.348 0.348 0.408 174,952 0.3580 0.00%
2008-09-19 0 0.800 0.750 0.800 0.780 0.900 454,000 364,260 0.8023 0.348 0.326 0.348 0.339 0.391 1,045,108 0.3485 0.00%
2008-09-18 0 0.800 0.800 0.950 0.600 0.800 1,770,000 1,294,480 0.7313 0.348 0.348 0.413 0.261 0.348 4,074,541 0.3177 1.27%
2008-09-17 0 0.790 0.750 0.790 0.730 0.800 138,000 106,380 0.7709 0.343 0.326 0.343 0.317 0.348 317,676 0.3349 -1.25%
2008-09-16 1 - - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2008-09-12 0 0.800 0.750 0.800 0.730 0.800 308,700 240,103 0.7778 0.348 0.326 0.348 0.317 0.348 710,628 0.3379 0.00%
2008-09-11 0 0.800 0.740 0.800 0.740 0.800 1,064,000 814,800 0.7658 0.348 0.321 0.348 0.321 0.348 2,449,329 0.3327 -6.98%
2008-09-10 0 0.860 0.820 0.880 0.780 0.900 520,000 435,340 0.8372 0.374 0.356 0.382 0.339 0.391 1,197,040 0.3637 -4.44%
2008-09-09 0 0.900 0.900 0.920 0.900 0.920 490,000 447,360 0.9130 0.391 0.391 0.400 0.391 0.400 1,127,980 0.3966 -4.26%
2008-09-08 0 0.940 0.930 0.950 0.940 0.990 252,000 239,180 0.9491 0.408 0.404 0.413 0.408 0.430 580,104 0.4123 1.08%
2008-09-05 0 0.930 0.930 0.970 0.910 0.980 3,420,000 3,315,280 0.9694 0.404 0.404 0.421 0.395 0.426 7,872,842 0.4211 -6.06%
2008-09-04 0 0.990 0.980 1.000 0.980 1.040 2,366,000 2,324,520 0.9825 0.430 0.426 0.434 0.426 0.452 5,446,533 0.4268 -1.00%
2008-09-03 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2008-09-02 0 1.000 1.000 1.020 0.990 1.040 258,000 259,380 1.0053 0.434 0.434 0.443 0.430 0.452 593,916 0.4367 3.09%
2008-09-01 0 0.970 0.970 1.000 0.970 1.020 596,000 594,820 0.9980 0.421 0.421 0.434 0.421 0.443 1,371,992 0.4335 -6.73%
2008-08-29 0 1.040 1.040 1.080 0.910 1.040 1,174,000 1,156,380 0.9850 0.452 0.452 0.469 0.395 0.452 2,702,549 0.4279 6.12%
2008-08-28 0 0.980 0.910 0.980 0.940 0.980 1,878,000 1,710,720 0.9109 0.426 0.395 0.426 0.408 0.426 4,323,157 0.3957 4.26%
2008-08-27 0 0.940 0.920 0.940 0.880 0.940 2,072,000 1,863,760 0.8995 0.408 0.400 0.408 0.382 0.408 4,769,745 0.3907 -1.05%
2008-08-26 0 0.950 0.950 0.970 0.900 0.960 460,000 432,340 0.9399 0.413 0.413 0.421 0.391 0.417 1,058,920 0.4083 5.56%
2008-08-25 0 0.900 0.890 0.910 0.880 0.930 668,000 599,200 0.8970 0.391 0.387 0.395 0.382 0.404 1,537,736 0.3897 0.00%
2008-08-21 0 0.900 0.900 0.940 0.900 0.950 1,554,000 1,412,160 0.9087 0.391 0.391 0.408 0.391 0.413 3,577,309 0.3948 -5.26%
2008-08-20 0 0.950 0.950 0.960 0.950 0.950 326,000 309,700 0.9500 0.413 0.413 0.417 0.413 0.413 750,452 0.4127 -2.06%
2008-08-19 0 0.970 0.950 0.970 0.940 0.980 412,000 402,820 0.9777 0.421 0.413 0.421 0.408 0.426 948,424 0.4247 0.00%
2008-08-18 0 0.970 0.970 1.000 0.920 0.970 883,000 828,280 0.9380 0.421 0.421 0.434 0.400 0.421 2,032,666 0.4075 0.00%
2008-08-15 0 0.970 0.960 0.970 0.920 1.020 990,000 955,760 0.9654 0.421 0.417 0.421 0.400 0.443 2,278,980 0.4194 0.00%
2008-08-14 0 0.970 0.950 0.970 0.960 1.020 554,000 539,580 0.9740 0.421 0.413 0.421 0.417 0.443 1,275,308 0.4231 -3.96%
2008-08-13 0 1.010 0.980 1.010 0.980 1.040 1,230,000 1,227,460 0.9979 0.439 0.426 0.439 0.426 0.452 2,831,461 0.4335 -2.88%
2008-08-12 0 1.040 0.990 1.040 0.980 1.050 624,000 623,180 0.9987 0.452 0.430 0.452 0.426 0.456 1,436,448 0.4338 2.97%
2008-08-11 0 1.010 1.000 1.010 1.000 1.110 1,898,000 1,933,280 1.0186 0.439 0.434 0.439 0.434 0.482 4,369,197 0.4425 -0.98%
2008-08-08 0 1.020 1.010 1.020 1.020 1.100 2,014,000 2,101,980 1.0437 0.443 0.439 0.443 0.443 0.478 4,636,229 0.4534 -8.11%
2008-08-07 0 1.110 1.100 1.110 1.060 1.160 1,556,000 1,723,700 1.1078 0.482 0.478 0.482 0.460 0.504 3,581,913 0.4812 0.00%
2008-08-05 0 1.110 1.120 1.140 1.100 1.280 1,830,000 2,088,740 1.1414 0.482 0.487 0.495 0.478 0.556 4,212,661 0.4958 -11.20%
2008-08-04 0 1.250 1.250 1.280 1.230 1.380 4,105,400 5,390,630 1.3131 0.543 0.543 0.556 0.534 0.599 9,450,633 0.5704 0.00%
2008-08-01 0 1.250 1.250 1.300 1.140 1.300 4,156,000 5,032,580 1.2109 0.543 0.543 0.565 0.495 0.565 9,567,114 0.5260 4.17%
2008-07-31 0 1.200 1.200 1.250 1.050 1.200 5,762,000 6,562,220 1.1389 0.521 0.521 0.543 0.456 0.521 13,264,127 0.4947 12.15%
2008-07-30 0 1.070 1.070 1.100 0.940 1.070 2,834,000 2,860,540 1.0094 0.465 0.465 0.478 0.408 0.465 6,523,869 0.4385 9.18%
2008-07-29 0 0.980 0.930 0.980 0.930 0.990 664,000 635,820 0.9576 0.426 0.404 0.426 0.404 0.430 1,528,528 0.4160 -2.00%
2008-07-28 0 1.000 0.980 1.000 0.980 1.000 32,000 31,700 0.9906 0.434 0.426 0.434 0.426 0.434 73,664 0.4303 0.00%
2008-07-25 0 1.000 0.980 1.000 0.980 1.060 6,148,000 6,142,620 0.9991 0.434 0.426 0.434 0.426 0.460 14,152,699 0.4340 -2.91%
2008-07-24 0 1.030 1.010 1.030 1.010 1.110 1,474,000 1,536,320 1.0423 0.447 0.439 0.447 0.439 0.482 3,393,149 0.4528 -2.83%
2008-07-23 0 1.060 1.060 1.070 1.020 1.080 4,220,000 4,450,580 1.0546 0.460 0.460 0.465 0.443 0.469 9,714,442 0.4581 0.00%
2008-07-22 0 1.060 1.060 1.080 1.000 1.130 1,732,000 1,779,100 1.0272 0.460 0.460 0.469 0.434 0.491 3,987,065 0.4462 -3.64%
2008-07-21 0 1.100 1.060 1.100 0.950 1.100 580,000 611,960 1.0551 0.478 0.460 0.478 0.413 0.478 1,335,160 0.4583 0.00%
2008-07-18 0 1.100 1.100 1.110 1.070 1.120 4,834,000 5,305,980 1.0976 0.478 0.478 0.482 0.465 0.487 11,127,870 0.4768 -4.35%
2008-07-17 0 1.150 1.130 1.150 1.090 1.160 2,892,000 3,269,680 1.1306 0.500 0.491 0.500 0.474 0.504 6,657,385 0.4911 0.00%
2008-07-16 0 1.150 1.150 1.170 1.140 1.180 1,384,000 1,617,480 1.1687 0.500 0.500 0.508 0.495 0.513 3,185,969 0.5077 -1.71%
2008-07-15 0 1.170 1.170 1.190 1.170 1.220 1,364,000 1,634,000 1.1979 0.508 0.508 0.517 0.508 0.530 3,139,929 0.5204 -5.65%
2008-07-14 0 1.240 1.230 1.240 1.200 1.250 670,000 821,180 1.2256 0.539 0.534 0.539 0.521 0.543 1,542,340 0.5324 3.33%
2008-07-11 0 1.200 1.200 1.220 1.130 1.250 3,852,000 4,505,160 1.1696 0.521 0.521 0.530 0.491 0.543 8,867,306 0.5081 9.09%
2008-07-10 0 1.100 1.100 1.110 1.090 1.170 6,334,000 7,093,080 1.1198 0.478 0.478 0.482 0.474 0.508 14,580,871 0.4865 0.00%
2008-07-09 0 1.100 1.100 1.120 1.070 1.120 6,409,000 6,552,650 1.0224 0.478 0.478 0.487 0.465 0.487 14,753,521 0.4441 -1.79%
2008-07-08 0 1.120 1.100 1.120 1.080 1.190 1,570,400 1,756,232 1.1183 0.487 0.478 0.487 0.469 0.517 3,615,062 0.4858 -5.08%
2008-07-07 0 1.180 1.170 1.180 1.110 1.250 4,910,000 5,900,900 1.2018 0.513 0.508 0.513 0.482 0.543 11,302,822 0.5221 -2.48%
2008-07-04 0 1.210 1.210 1.230 1.190 1.240 672,000 817,640 1.2167 0.526 0.526 0.534 0.517 0.539 1,546,944 0.5286 -3.20%
2008-07-03 0 1.250 1.230 1.250 1.230 1.270 1,155,000 1,433,620 1.2412 0.543 0.534 0.543 0.534 0.552 2,658,811 0.5392 -3.85%
2008-07-02 0 1.300 1.290 1.300 1.300 1.370 2,320,000 3,075,000 1.3254 0.565 0.560 0.565 0.565 0.595 5,340,641 0.5758 -10.96%
2008-06-30 0 1.460 1.450 1.460 1.370 1.460 480,000 694,260 1.4464 0.634 0.630 0.634 0.595 0.634 1,104,960 0.6283 1.39%
2008-06-27 0 1.440 1.420 1.440 1.390 1.450 96,000 135,480 1.4113 0.626 0.617 0.626 0.604 0.630 220,992 0.6131 2.86%
2008-06-26 0 1.400 1.350 1.400 1.330 1.400 306,000 419,500 1.3709 0.608 0.586 0.608 0.578 0.608 704,412 0.5955 4.48%
2008-06-25 0 1.340 1.330 1.370 - - 0 0 - 0.582 0.578 0.595 - - 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 0.582 0.582 0.595 0.573 0.608 2,895,917 0.5796 -4.29%
2008-06-23 0 1.400 1.370 1.400 1.320 1.400 50,000 68,700 1.3740 0.608 0.595 0.608 0.573 0.608 115,100 0.5969 1.45%
2008-06-20 0 1.380 1.340 1.380 1.350 1.450 1,656,000 2,321,440 1.4018 0.599 0.582 0.599 0.586 0.630 3,812,113 0.6090 -4.17%
2008-06-19 0 1.440 1.440 1.450 1.440 1.470 204,900 296,500 1.4470 0.626 0.626 0.630 0.626 0.639 471,680 0.6286 -1.37%
2008-06-18 0 1.460 1.440 1.460 1.450 1.500 232,000 339,640 1.4640 0.634 0.626 0.634 0.630 0.652 534,064 0.6360 -0.68%
2008-06-17 0 1.470 1.460 1.470 1.440 1.490 814,000 1,196,100 1.4694 0.639 0.634 0.639 0.626 0.647 1,873,828 0.6383 0.68%
2008-06-16 0 1.460 1.430 1.460 1.430 1.460 322,000 468,280 1.4543 0.634 0.621 0.634 0.621 0.634 741,244 0.6317 0.00%
2008-06-13 0 1.460 1.450 1.480 1.450 1.460 442,000 644,820 1.4589 0.634 0.630 0.643 0.630 0.634 1,017,484 0.6337 -2.67%
2008-06-12 0 1.500 1.440 1.500 1.410 1.500 788,000 1,127,480 1.4308 0.652 0.626 0.652 0.613 0.652 1,813,976 0.6216 2.04%
2008-06-11 0 1.470 1.450 1.470 1.420 1.470 642,000 928,020 1.4455 0.639 0.630 0.639 0.617 0.639 1,477,884 0.6279 0.00%
2008-06-10 0 1.470 1.440 1.470 1.430 1.480 508,000 736,840 1.4505 0.639 0.626 0.639 0.621 0.643 1,169,416 0.6301 -3.29%
2008-06-06 0 1.520 1.520 1.540 1.470 1.520 554,000 829,180 1.4967 0.660 0.660 0.669 0.639 0.660 1,275,308 0.6502 1.33%
2008-06-05 0 1.500 1.490 1.500 1.480 1.510 1,110,000 1,664,280 1.4994 0.652 0.647 0.652 0.643 0.656 2,555,221 0.6513 0.67%
2008-06-04 0 1.490 1.490 1.500 1.480 1.530 1,516,000 2,278,400 1.5029 0.647 0.647 0.652 0.643 0.665 3,489,833 0.6529 -3.87%
2008-06-03 0 1.550 1.530 1.550 1.550 1.600 96,000 149,580 1.5581 0.673 0.665 0.673 0.673 0.695 220,992 0.6769 -1.27%
2008-06-02 0 1.570 1.560 1.580 1.530 1.580 124,000 194,740 1.5705 0.682 0.678 0.686 0.665 0.686 285,448 0.6822 -3.09%
2008-05-30 0 1.620 1.550 1.620 1.600 1.630 70,000 112,280 1.6040 0.704 0.673 0.704 0.695 0.708 161,140 0.6968 2.53%
2008-05-29 0 1.580 1.520 1.580 1.520 1.580 426,000 654,040 1.5353 0.686 0.660 0.686 0.660 0.686 980,652 0.6669 1.94%
2008-05-28 0 1.550 1.550 1.580 1.550 1.600 1,756,000 2,757,280 1.5702 0.673 0.673 0.686 0.673 0.695 4,042,313 0.6821 -1.90%
2008-05-27 0 1.580 1.580 1.590 1.580 1.650 286,000 454,520 1.5892 0.686 0.686 0.691 0.686 0.717 658,372 0.6904 -1.25%
2008-05-26 0 1.600 1.590 1.600 1.590 1.600 220,000 351,120 1.5960 0.695 0.691 0.695 0.691 0.695 506,440 0.6933 -2.44%
2008-05-23 0 1.640 1.620 1.640 1.650 1.650 8,000 13,200 1.6500 0.712 0.704 0.712 0.717 0.717 18,416 0.7168 1.86%
2008-05-22 0 1.610 1.600 1.610 1.600 1.650 1,670,000 2,677,920 1.6035 0.699 0.695 0.699 0.695 0.717 3,844,341 0.6966 -1.83%
2008-05-21 0 1.640 1.640 1.650 1.640 1.670 326,000 537,760 1.6496 0.712 0.712 0.717 0.712 0.725 750,452 0.7166 -1.80%
2008-05-20 0 1.670 1.660 1.670 1.660 1.720 224,000 374,540 1.6721 0.725 0.721 0.725 0.721 0.747 515,648 0.7263 -0.60%
2008-05-19 0 1.680 1.670 1.680 1.670 1.720 376,000 634,420 1.6873 0.730 0.725 0.730 0.725 0.747 865,552 0.7330 0.00%
2008-05-16 0 1.680 1.670 1.690 1.680 1.680 82,000 137,760 1.6800 0.730 0.725 0.734 0.730 0.730 188,764 0.7298 0.00%
2008-05-15 0 1.680 1.660 1.690 1.680 1.710 82,000 138,500 1.6890 0.730 0.721 0.734 0.730 0.743 188,764 0.7337 1.82%
2008-05-14 0 1.650 1.640 1.650 1.640 1.670 2,356,000 3,890,480 1.6513 0.717 0.712 0.717 0.712 0.725 5,423,513 0.7173 -1.20%
2008-05-13 0 1.670 1.650 1.660 1.650 1.700 4,374,000 7,327,820 1.6753 0.725 0.717 0.721 0.717 0.738 10,068,950 0.7278 -1.18%
2008-05-09 0 1.690 1.650 1.690 1.630 1.700 1,018,000 1,685,160 1.6554 0.734 0.717 0.734 0.708 0.738 2,343,437 0.7191 1.20%
2008-05-08 0 1.670 1.640 1.670 - - 0 0 - 0.725 0.712 0.725 - - 0 - -0.60%
2008-05-07 0 1.680 1.680 1.700 1.670 1.700 296,000 497,360 1.6803 0.730 0.730 0.738 0.725 0.738 681,392 0.7299 -2.89%
2008-05-06 0 1.730 1.700 1.730 1.720 1.740 378,000 654,580 1.7317 0.752 0.738 0.752 0.747 0.756 870,156 0.7523 0.00%
2008-05-05 0 1.730 1.740 1.750 1.720 1.780 550,000 954,500 1.7355 0.752 0.756 0.760 0.747 0.773 1,266,100 0.7539 -3.35%
2008-05-02 0 1.790 1.790 1.800 1.770 1.850 1,266,000 2,288,040 1.8073 0.778 0.778 0.782 0.769 0.804 2,914,333 0.7851 0.56%
2008-04-30 0 1.780 1.770 1.780 1.700 1.780 560,000 976,240 1.7433 0.773 0.769 0.773 0.738 0.773 1,289,120 0.7573 1.71%
2008-04-29 0 1.750 1.750 1.800 1.650 1.750 682,000 1,158,000 1.6979 0.760 0.760 0.782 0.717 0.760 1,569,964 0.7376 1.74%
2008-04-28 0 1.720 1.700 1.720 1.680 1.720 664,000 1,135,320 1.7098 0.747 0.738 0.747 0.730 0.747 1,528,528 0.7428 -3.91%
2008-04-25 0 1.790 1.760 1.790 1.750 1.840 476,000 851,760 1.7894 0.778 0.765 0.778 0.760 0.799 1,095,752 0.7773 -2.19%
2008-04-24 0 1.830 1.820 1.830 1.730 1.860 2,984,000 5,408,940 1.8126 0.795 0.791 0.795 0.752 0.808 6,869,169 0.7874 7.02%
2008-04-23 0 1.710 1.700 1.710 1.680 1.730 242,000 412,400 1.7041 0.743 0.738 0.743 0.730 0.752 557,084 0.7403 1.79%
2008-04-22 0 1.680 1.680 1.690 1.590 1.710 2,468,000 4,034,840 1.6349 0.730 0.730 0.734 0.691 0.743 5,681,337 0.7102 -1.18%
2008-04-21 0 1.700 1.690 1.700 1.640 1.720 542,000 910,780 1.6804 0.738 0.734 0.738 0.712 0.747 1,247,684 0.7300 1.19%
2008-04-18 0 1.680 1.670 1.680 1.590 1.780 2,854,000 4,776,080 1.6735 0.730 0.725 0.730 0.691 0.773 6,569,909 0.7270 7.69%
2008-04-17 0 1.560 1.590 1.600 1.540 1.600 3,584,000 5,585,380 1.5584 0.678 0.691 0.695 0.669 0.695 8,250,370 0.6770 1.30%
2008-04-16 0 1.540 1.510 1.540 1.510 1.540 36,000 54,720 1.5200 0.669 0.656 0.669 0.656 0.669 82,872 0.6603 0.65%
2008-04-15 0 1.530 1.500 1.540 1.500 1.540 1,168,000 1,754,280 1.5020 0.665 0.652 0.669 0.652 0.669 2,688,737 0.6525 2.00%
2008-04-14 0 1.500 1.500 1.510 1.500 1.510 456,000 685,660 1.5036 0.652 0.652 0.656 0.652 0.656 1,049,712 0.6532 -1.32%
2008-04-11 0 1.520 1.510 1.530 1.500 1.520 48,000 72,720 1.5150 0.660 0.656 0.665 0.652 0.660 110,496 0.6581 -0.65%
2008-04-10 0 1.530 1.490 1.530 1.490 1.530 74,000 111,020 1.5003 0.665 0.647 0.665 0.647 0.665 170,348 0.6517 2.00%
2008-04-09 0 1.500 1.480 1.500 - - 0 0 - 0.652 0.643 0.652 - - 0 - 0.00%
2008-04-08 0 1.500 1.500 1.520 1.490 1.500 96,000 143,560 1.4954 0.652 0.652 0.660 0.647 0.652 220,992 0.6496 0.00%
2008-04-07 0 1.500 1.500 1.560 1.490 1.550 1,954,000 2,950,520 1.5100 0.652 0.652 0.678 0.647 0.673 4,498,109 0.6559 -2.60%
2008-04-03 0 1.540 1.540 1.550 1.540 1.560 1,024,000 1,585,260 1.5481 0.669 0.669 0.673 0.669 0.678 2,357,249 0.6725 -3.75%
2008-04-02 0 1.600 1.560 1.600 1.520 1.640 1,932,000 3,019,340 1.5628 0.695 0.678 0.695 0.660 0.712 4,447,465 0.6789 -1.23%
2008-04-01 0 1.620 1.620 1.630 1.540 1.620 1,082,000 1,705,200 1.5760 0.704 0.704 0.708 0.669 0.704 2,490,765 0.6846 -1.22%
2008-03-31 0 1.640 1.620 1.640 1.530 1.650 782,000 1,251,100 1.5999 0.712 0.704 0.712 0.665 0.717 1,800,164 0.6950 2.50%
2008-03-28 0 1.600 1.530 1.550 1.480 1.600 2,748,000 4,239,660 1.5428 0.695 0.665 0.673 0.643 0.695 6,325,897 0.6702 6.67%
2008-03-27 0 1.500 1.440 1.520 1.430 1.500 2,228,000 3,261,700 1.4640 0.652 0.626 0.660 0.621 0.652 5,128,857 0.6360 0.67%
2008-03-26 0 1.490 1.420 1.490 1.430 1.490 2,030,000 3,003,840 1.4797 0.647 0.617 0.647 0.621 0.647 4,673,061 0.6428 0.00%
2008-03-25 0 1.490 1.440 1.500 1.420 1.500 1,160,000 1,708,780 1.4731 0.647 0.626 0.652 0.617 0.652 2,670,321 0.6399 3.47%
2008-03-20 0 1.440 1.450 1.470 1.370 1.450 802,000 1,159,540 1.4458 0.626 0.630 0.639 0.595 0.630 1,846,204 0.6281 -0.69%
2008-03-19 0 1.450 1.450 1.460 1.360 1.460 1,876,000 2,699,100 1.4388 0.630 0.630 0.634 0.591 0.634 4,318,553 0.6250 2.11%
2008-03-18 0 1.420 1.300 1.410 1.200 1.420 1,214,000 1,699,260 1.3997 0.617 0.565 0.613 0.521 0.617 2,794,629 0.6080 0.00%
2008-03-17 0 1.420 1.360 1.450 1.350 1.440 1,064,000 1,496,700 1.4067 0.617 0.591 0.630 0.586 0.626 2,449,329 0.6111 -4.05%
2008-03-14 0 1.480 1.480 1.500 1.440 1.470 246,000 356,460 1.4490 0.643 0.643 0.652 0.626 0.639 566,292 0.6295 0.00%
2008-03-13 0 1.480 1.460 1.470 1.430 1.520 254,000 374,440 1.4742 0.643 0.634 0.639 0.621 0.660 584,708 0.6404 -0.67%
2008-03-12 0 1.490 1.460 1.490 1.500 1.500 42,000 63,000 1.5000 0.647 0.634 0.647 0.652 0.652 96,684 0.6516 -0.67%
2008-03-11 0 1.500 1.470 1.500 1.450 1.500 1,068,000 1,583,860 1.4830 0.652 0.639 0.652 0.630 0.652 2,458,537 0.6442 0.00%
2008-03-10 0 1.500 1.500 1.550 1.480 1.550 1,280,000 1,933,820 1.5108 0.652 0.652 0.673 0.643 0.673 2,946,561 0.6563 -6.25%
2008-03-07 0 1.600 1.530 1.610 1.560 1.600 1,930,000 3,082,700 1.5973 0.695 0.665 0.699 0.678 0.695 4,442,861 0.6939 0.00%
2008-03-06 0 1.600 1.600 1.640 1.600 1.660 466,000 749,700 1.6088 0.695 0.695 0.712 0.695 0.721 1,072,732 0.6989 0.63%
2008-03-05 0 1.590 1.580 1.600 1.580 1.600 124,000 197,020 1.5889 0.691 0.686 0.695 0.686 0.695 285,448 0.6902 0.63%
2008-03-04 0 1.580 1.560 1.580 1.580 1.630 56,000 88,780 1.5854 0.686 0.678 0.686 0.686 0.708 128,912 0.6887 -3.07%
2008-03-03 0 1.630 1.610 1.660 1.630 1.680 74,000 122,920 1.6611 0.708 0.699 0.721 0.708 0.730 170,348 0.7216 -2.98%
2008-02-29 0 1.680 1.660 1.680 1.520 1.680 1,544,000 2,458,180 1.5921 0.730 0.721 0.730 0.660 0.730 3,554,289 0.6916 5.00%
2008-02-28 0 1.600 1.570 1.600 1.470 1.600 1,594,000 2,480,580 1.5562 0.695 0.682 0.695 0.639 0.695 3,669,389 0.6760 3.23%
2008-02-27 0 1.550 1.540 1.550 1.490 1.550 512,000 777,840 1.5192 0.673 0.669 0.673 0.647 0.673 1,178,624 0.6600 3.33%
2008-02-26 0 1.500 1.490 1.500 1.500 1.550 536,000 810,240 1.5116 0.652 0.647 0.652 0.652 0.673 1,233,872 0.6567 -3.23%
2008-02-25 0 1.550 1.550 1.560 1.480 1.560 222,000 338,240 1.5236 0.673 0.673 0.678 0.643 0.678 511,044 0.6619 0.00%
2008-02-22 0 1.550 1.550 1.580 - - 0 0 - 0.673 0.673 0.686 - - 0 - 0.00%
2008-02-21 0 1.550 1.550 1.580 1.520 1.550 156,000 239,320 1.5341 0.673 0.673 0.686 0.660 0.673 359,112 0.6664 0.65%
2008-02-20 0 1.540 1.530 1.610 1.540 1.610 210,000 329,600 1.5695 0.669 0.665 0.699 0.669 0.699 483,420 0.6818 -6.67%
2008-02-19 0 1.650 1.590 1.650 1.590 1.650 38,000 61,560 1.6200 0.717 0.691 0.717 0.691 0.717 87,476 0.7037 3.12%
2008-02-18 0 1.600 1.600 1.650 1.600 1.670 38,000 61,700 1.6237 0.695 0.695 0.717 0.695 0.725 87,476 0.7053 -3.61%
2008-02-15 0 1.660 1.660 1.670 1.560 1.670 98,000 161,480 1.6478 0.721 0.721 0.725 0.678 0.725 225,596 0.7158 0.00%
2008-02-14 0 1.660 1.660 1.670 1.590 1.670 134,000 221,720 1.6546 0.721 0.721 0.725 0.691 0.725 308,468 0.7188 4.40%
2008-02-13 0 1.590 1.590 1.640 1.590 1.650 604,000 975,120 1.6144 0.691 0.691 0.712 0.691 0.717 1,390,408 0.7013 -5.36%
2008-02-12 0 1.680 1.630 1.680 - - 0 0 - 0.730 0.708 0.730 - - 0 - -1.18%
2008-02-11 0 1.700 1.620 1.700 1.600 1.700 30,000 49,000 1.6333 0.738 0.704 0.738 0.695 0.738 69,060 0.7095 -1.16%
2008-02-06 0 1.720 1.520 1.720 1.580 1.720 26,000 42,120 1.6200 0.747 0.660 0.747 0.686 0.747 59,852 0.7037 4.88%
2008-02-05 0 1.640 1.600 1.650 - - 0 0 - 0.712 0.695 0.717 - - 0 - 0.00%
2008-02-04 0 1.640 1.640 1.660 1.610 1.660 140,000 229,700 1.6407 0.712 0.712 0.721 0.699 0.721 322,280 0.7127 -1.20%
2008-02-01 0 1.660 1.660 1.690 1.540 1.660 658,000 1,045,360 1.5887 0.721 0.721 0.734 0.669 0.721 1,514,716 0.6901 3.75%
2008-01-31 0 1.600 1.600 1.700 1.540 1.690 750,000 1,214,020 1.6187 0.695 0.695 0.738 0.669 0.734 1,726,500 0.7032 -3.03%
2008-01-30 0 1.650 1.620 1.650 1.630 1.650 30,000 49,220 1.6407 0.717 0.704 0.717 0.708 0.717 69,060 0.7127 -2.37%
2008-01-29 0 1.690 1.630 1.690 1.630 1.690 68,000 111,080 1.6335 0.734 0.708 0.734 0.708 0.734 156,536 0.7096 1.20%
2008-01-28 0 1.670 1.600 1.670 1.630 1.750 56,000 95,340 1.7025 0.725 0.695 0.725 0.708 0.760 128,912 0.7396 -1.18%
2008-01-25 0 1.690 1.750 1.800 1.620 1.780 792,000 1,345,840 1.6993 0.734 0.760 0.782 0.704 0.773 1,823,184 0.7382 2.42%
2008-01-24 0 1.650 1.600 1.650 1.590 1.690 550,000 888,940 1.6163 0.717 0.695 0.717 0.691 0.734 1,266,100 0.7021 0.00%
2008-01-23 0 1.650 1.620 1.650 1.590 1.700 586,000 939,840 1.6038 0.717 0.704 0.717 0.691 0.738 1,348,972 0.6967 6.45%
2008-01-22 0 1.550 1.540 1.610 1.500 1.630 3,852,000 6,036,980 1.5672 0.673 0.669 0.699 0.652 0.708 8,867,306 0.6808 -5.49%
2008-01-21 0 1.640 1.630 1.640 1.630 1.680 1,032,000 1,700,400 1.6477 0.712 0.708 0.712 0.708 0.730 2,375,665 0.7158 -3.53%
2008-01-18 0 1.700 1.700 1.710 1.580 1.710 6,000,000 9,931,140 1.6552 0.738 0.738 0.743 0.686 0.743 13,812,003 0.7190 4.29%
2008-01-17 0 1.630 1.700 1.800 1.600 1.720 5,778,000 9,478,380 1.6404 0.708 0.738 0.782 0.695 0.747 13,300,959 0.7126 -4.12%
2008-01-16 0 1.700 1.700 1.710 1.660 1.780 4,556,000 7,738,400 1.6985 0.738 0.738 0.743 0.721 0.773 10,487,914 0.7378 -6.59%
2008-01-15 0 1.820 1.780 1.820 1.780 1.880 5,472,000 9,865,500 1.8029 0.791 0.773 0.791 0.773 0.817 12,596,547 0.7832 -2.15%
2008-01-14 0 1.860 1.850 1.860 1.820 2.020 4,111,000 7,867,500 1.9138 0.808 0.804 0.808 0.791 0.877 9,463,524 0.8313 -5.58%
2008-01-11 0 1.970 1.950 1.970 1.930 2.020 5,272,000 10,370,240 1.9670 0.856 0.847 0.856 0.838 0.877 12,136,147 0.8545 -1.01%
2008-01-10 0 1.990 1.980 2.000 1.900 2.050 7,314,000 14,569,560 1.9920 0.864 0.860 0.869 0.825 0.891 16,836,832 0.8653 -2.93%
2008-01-09 0 2.050 2.040 2.050 2.030 2.160 3,712,000 7,648,540 2.0605 0.891 0.886 0.891 0.882 0.938 8,545,026 0.8951 -6.82%
2008-01-08 0 2.200 2.180 2.200 2.180 2.300 708,000 1,569,420 2.2167 0.956 0.947 0.956 0.947 0.999 1,629,816 0.9629 -2.22%
2008-01-07 0 2.250 2.230 2.250 2.100 2.400 1,118,000 2,541,340 2.2731 0.977 0.969 0.977 0.912 1.043 2,573,637 0.9875 -2.17%
2008-01-04 0 2.300 2.200 2.300 2.280 2.380 3,094,000 7,239,545 2.3399 0.999 0.956 0.999 0.990 1.034 7,122,390 1.0164 0.00%
2008-01-03 0 2.300 2.290 2.300 2.290 2.390 2,842,000 6,617,940 2.3286 0.999 0.995 0.999 0.995 1.038 6,542,285 1.0116 -0.86%
2008-01-02 0 2.320 2.320 2.350 2.280 2.400 3,750,000 8,809,720 2.3493 1.008 1.008 1.021 0.990 1.043 8,632,502 1.0205 3.11%
2007-12-31 0 2.250 2.200 2.250 2.160 2.270 2,762,000 6,179,140 2.2372 0.977 0.956 0.977 0.938 0.986 6,358,125 0.9718 5.14%
2007-12-28 0 2.140 2.130 2.140 2.070 2.140 294,000 618,200 2.1027 0.930 0.925 0.930 0.899 0.930 676,788 0.9134 2.39%
2007-12-27 0 2.090 2.080 2.160 2.000 2.170 1,320,000 2,722,960 2.0628 0.908 0.904 0.938 0.869 0.943 3,038,641 0.8961 4.50%
2007-12-24 0 2.000 2.000 2.040 2.000 2.120 656,000 1,339,420 2.0418 0.869 0.869 0.886 0.869 0.921 1,510,112 0.8870 -4.76%
2007-12-21 0 2.100 2.100 2.120 2.100 2.180 598,000 1,283,140 2.1457 0.912 0.912 0.921 0.912 0.947 1,376,596 0.9321 1.45%
2007-12-20 0 2.070 2.070 2.110 2.070 2.150 274,000 577,660 2.1082 0.899 0.899 0.917 0.899 0.934 630,748 0.9158 -5.05%
2007-12-19 0 2.180 2.160 2.200 2.060 2.190 264,000 565,260 2.1411 0.947 0.938 0.956 0.895 0.951 607,728 0.9301 5.83%
2007-12-18 0 2.060 2.060 2.140 2.060 2.170 336,000 715,560 2.1296 0.895 0.895 0.930 0.895 0.943 773,472 0.9251 -5.94%
2007-12-17 0 2.190 2.180 2.200 2.170 2.200 1,278,000 2,795,920 2.1877 0.951 0.947 0.956 0.943 0.956 2,941,957 0.9504 -0.45%
2007-12-14 0 2.200 2.200 2.240 2.170 2.230 624,000 1,369,320 2.1944 0.956 0.956 0.973 0.943 0.969 1,436,448 0.9533 1.38%
2007-12-13 0 2.170 2.170 2.180 2.150 2.300 1,128,000 2,467,060 2.1871 0.943 0.943 0.947 0.934 0.999 2,596,657 0.9501 -4.41%
2007-12-12 0 2.270 2.220 2.270 2.210 2.280 190,000 425,220 2.2380 0.986 0.964 0.986 0.960 0.990 437,380 0.9722 -1.30%
2007-12-11 0 2.300 2.260 2.300 2.220 2.350 258,000 593,140 2.2990 0.999 0.982 0.999 0.964 1.021 593,916 0.9987 0.00%
2007-12-10 0 2.300 2.250 2.300 2.240 2.400 456,000 1,051,340 2.3056 0.999 0.977 0.999 0.973 1.043 1,049,712 1.0016 -0.43%
2007-12-07 0 2.310 2.310 2.330 2.310 2.420 384,000 898,920 2.3409 1.003 1.003 1.012 1.003 1.051 883,968 1.0169 -3.75%
2007-12-06 0 2.400 2.400 2.420 2.390 2.500 1,738,000 4,212,840 2.4240 1.043 1.043 1.051 1.038 1.086 4,000,877 1.0530 2.56%
2007-12-05 0 2.340 2.320 2.340 2.220 2.390 2,724,000 6,166,040 2.2636 1.017 1.008 1.017 0.964 1.038 6,270,649 0.9833 5.41%
2007-12-04 0 2.220 2.220 2.250 2.170 2.250 319,000 704,260 2.2077 0.964 0.964 0.977 0.943 0.977 734,338 0.9590 0.00%
2007-12-03 0 2.220 2.220 2.260 2.170 2.260 380,000 849,380 2.2352 0.964 0.964 0.982 0.943 0.982 874,760 0.9710 2.78%
2007-11-30 0 2.160 2.220 2.240 2.000 2.230 1,846,000 3,871,600 2.0973 0.938 0.964 0.973 0.869 0.969 4,249,493 0.9111 -3.14%
2007-11-29 0 2.230 2.200 2.230 2.200 2.250 288,000 644,560 2.2381 0.969 0.956 0.969 0.956 0.977 662,976 0.9722 2.29%
2007-11-28 0 2.180 2.150 2.300 2.150 2.230 988,000 2,162,200 2.1885 0.947 0.934 0.999 0.934 0.969 2,274,376 0.9507 -2.24%
2007-11-27 0 2.230 2.150 2.230 2.150 2.230 76,000 168,200 2.2132 0.969 0.934 0.969 0.934 0.969 174,952 0.9614 -0.89%
2007-11-26 0 2.250 2.250 2.260 2.160 2.330 388,000 862,100 2.2219 0.977 0.977 0.982 0.938 1.012 893,176 0.9652 -0.88%
2007-11-23 0 2.270 2.250 2.270 2.100 2.300 920,000 2,033,320 2.2101 0.986 0.977 0.986 0.912 0.999 2,117,840 0.9601 1.79%
2007-11-22 0 2.230 2.220 2.230 2.150 2.300 2,261,000 5,028,270 2.2239 0.969 0.964 0.969 0.934 0.999 5,204,823 0.9661 -3.04%
2007-11-21 0 2.300 2.310 2.350 2.270 2.410 7,452,000 17,375,580 2.3317 0.999 1.003 1.021 0.986 1.047 17,154,508 1.0129 -3.77%
2007-11-20 0 2.390 2.390 2.400 2.370 2.450 778,000 1,880,460 2.4170 1.038 1.038 1.043 1.030 1.064 1,790,956 1.0500 -4.02%
2007-11-19 0 2.490 2.480 2.490 2.460 2.530 5,120,000 12,796,800 2.4994 1.082 1.077 1.082 1.069 1.099 11,786,243 1.0857 -0.80%
2007-11-16 0 2.510 2.500 2.510 2.450 2.570 944,000 2,362,080 2.5022 1.090 1.086 1.090 1.064 1.116 2,173,088 1.0870 -2.33%
2007-11-15 0 2.570 2.550 2.570 2.520 2.600 176,000 446,480 2.5368 1.116 1.108 1.116 1.095 1.129 405,152 1.1020 -1.91%
2007-11-14 0 2.620 2.600 2.620 2.530 2.750 142,000 371,980 2.6196 1.138 1.129 1.138 1.099 1.195 326,884 1.1380 0.77%
2007-11-13 0 2.600 2.520 2.600 2.520 2.600 516,000 1,327,880 2.5734 1.129 1.095 1.129 1.095 1.129 1,187,832 1.1179 0.78%
2007-11-12 0 2.580 2.580 2.600 2.520 2.610 568,000 1,453,640 2.5592 1.121 1.121 1.129 1.095 1.134 1,307,536 1.1117 -4.09%
2007-11-09 0 2.690 2.650 2.700 2.570 2.720 1,132,000 2,975,340 2.6284 1.169 1.151 1.173 1.116 1.182 2,605,865 1.1418 3.86%
2007-11-08 0 2.590 2.590 2.650 2.570 2.680 1,056,000 2,762,740 2.6162 1.125 1.125 1.151 1.116 1.164 2,430,913 1.1365 -0.38%
2007-11-07 0 2.600 2.600 2.630 2.540 2.690 1,892,000 4,933,460 2.6075 1.129 1.129 1.142 1.103 1.169 4,355,385 1.1327 2.77%
2007-11-06 0 2.530 2.520 2.530 2.500 2.540 334,000 841,720 2.5201 1.099 1.095 1.099 1.086 1.103 768,868 1.0948 -1.17%
2007-11-05 0 2.560 2.520 2.590 2.480 2.600 1,850,000 4,654,320 2.5158 1.112 1.095 1.125 1.077 1.129 4,258,701 1.0929 -1.54%
2007-11-02 0 2.600 2.600 2.630 2.550 2.670 3,136,366 8,207,691 2.6169 1.129 1.129 1.142 1.108 1.160 7,219,916 1.1368 -1.89%
2007-11-01 0 2.650 2.640 2.650 2.620 2.750 1,836,000 4,891,340 2.6641 1.151 1.147 1.151 1.138 1.195 4,226,473 1.1573 -1.12%
2007-10-31 0 2.680 2.680 2.690 2.600 2.710 3,960,000 10,634,740 2.6855 1.164 1.164 1.169 1.129 1.177 9,115,922 1.1666 -0.74%
2007-10-30 0 2.700 2.680 2.700 2.620 2.880 1,636,000 4,452,880 2.7218 1.173 1.164 1.173 1.138 1.251 3,766,073 1.1824 0.00%
2007-10-29 0 2.700 2.700 2.730 2.680 2.900 6,012,000 16,610,820 2.7629 1.173 1.173 1.186 1.164 1.260 13,839,627 1.2002 -1.10%
2007-10-26 0 2.730 2.720 2.750 2.600 2.770 8,723,000 23,699,790 2.7169 1.186 1.182 1.195 1.129 1.203 20,080,350 1.1802 10.08%
2007-10-25 0 2.480 2.470 2.480 2.390 2.500 5,154,000 12,526,340 2.4304 1.077 1.073 1.077 1.038 1.086 11,864,511 1.0558 6.90%
2007-10-24 0 2.320 2.310 2.340 2.290 2.370 3,420,000 7,990,960 2.3365 1.008 1.003 1.017 0.995 1.030 7,872,842 1.0150 2.20%
2007-10-23 0 2.270 2.240 2.280 2.230 2.430 9,420,000 21,790,000 2.3132 0.986 0.973 0.990 0.969 1.056 21,684,845 1.0048 0.44%
2007-10-22 0 2.260 2.240 2.260 2.200 2.300 6,374,000 14,293,880 2.2425 0.982 0.973 0.982 0.956 0.999 14,672,951 0.9742 -3.00%
2007-10-18 0 2.330 2.300 2.340 2.250 2.650 21,998,000 53,282,020 2.4221 1.012 0.999 1.017 0.977 1.151 50,639,407 1.0522 -12.08%
2007-10-17 0 2.650 2.690 2.700 2.590 2.750 4,918,000 13,217,380 2.6876 1.151 1.169 1.173 1.125 1.195 11,321,238 1.1675 -2.21%
2007-10-16 0 2.710 2.710 2.730 2.660 2.790 2,148,000 5,858,900 2.7276 1.177 1.177 1.186 1.156 1.212 4,944,697 1.1849 -3.21%
2007-10-15 0 2.800 2.790 2.800 2.480 2.800 8,074,000 21,367,100 2.6464 1.216 1.212 1.216 1.077 1.216 18,586,352 1.1496 0.00%
2007-10-12 0 2.800 2.800 2.820 2.580 3.100 15,046,000 42,270,780 2.8094 1.216 1.216 1.225 1.121 1.347 34,635,900 1.2204 -17.40%
2007-10-11 1 - - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 1.473 - - - - 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 1.473 1.434 1.477 1.390 1.477 4,755,933 1.4689 1.50%
2007-10-08 0 3.340 3.370 3.390 3.210 3.370 5,048,000 16,738,840 3.3159 1.451 1.464 1.473 1.394 1.464 11,620,499 1.4405 3.41%
2007-10-05 0 3.230 3.190 3.230 3.160 3.240 1,148,000 3,695,680 3.2192 1.403 1.386 1.403 1.373 1.407 2,642,697 1.3985 0.31%
2007-10-04 0 3.220 3.180 3.220 3.110 3.250 3,046,000 9,794,800 3.2156 1.399 1.381 1.399 1.351 1.412 7,011,894 1.3969 2.22%
2007-10-03 0 3.150 3.000 3.160 2.960 3.220 1,112,000 3,525,540 3.1704 1.368 1.303 1.373 1.286 1.399 2,559,825 1.3773 0.00%
2007-10-02 0 3.150 3.120 3.150 3.100 3.300 1,758,000 5,649,940 3.2138 1.368 1.355 1.368 1.347 1.434 4,046,917 1.3961 3.28%
2007-09-28 0 3.050 3.030 3.050 2.980 3.150 2,682,000 8,181,292 3.0504 1.325 1.316 1.325 1.295 1.368 6,173,965 1.3251 2.01%
2007-09-27 0 2.990 2.990 3.000 2.940 3.150 6,594,000 20,065,140 3.0429 1.299 1.299 1.303 1.277 1.368 15,179,391 1.3219 2.75%
2007-09-25 0 2.910 2.910 2.920 2.880 3.000 4,292,000 12,530,660 2.9195 1.264 1.264 1.268 1.251 1.303 9,880,186 1.2683 -2.02%
2007-09-24 0 2.970 2.960 2.990 2.930 3.000 1,550,000 4,594,660 2.9643 1.290 1.286 1.299 1.273 1.303 3,568,101 1.2877 0.00%
2007-09-21 0 2.970 2.970 3.000 2.950 2.980 76,000 225,800 2.9711 1.290 1.290 1.303 1.281 1.295 174,952 1.2906 -4.19%
2007-09-20 0 3.100 2.980 3.100 2.950 3.130 656,000 1,953,260 2.9775 1.347 1.295 1.347 1.281 1.360 1,510,112 1.2935 0.00%
2007-09-19 0 3.100 3.060 3.110 2.980 3.220 1,653,000 5,124,690 3.1002 1.347 1.329 1.351 1.295 1.399 3,805,207 1.3468 5.08%
2007-09-18 0 2.950 2.950 2.980 2.940 2.990 11,778,000 34,738,580 2.9494 1.281 1.281 1.295 1.277 1.299 27,112,962 1.2813 0.00%
2007-09-17 0 2.950 2.950 2.960 2.940 3.000 8,052,000 23,755,240 2.9502 1.281 1.281 1.286 1.277 1.303 18,535,708 1.2816 -1.99%
2007-09-14 0 3.010 2.960 3.020 2.930 3.060 4,122,000 12,253,980 2.9728 1.308 1.286 1.312 1.273 1.329 9,488,846 1.2914 0.00%
2007-09-13 0 3.010 3.000 3.010 2.900 3.040 3,760,000 11,204,320 2.9799 1.308 1.303 1.308 1.260 1.321 8,655,522 1.2945 2.38%
2007-09-12 0 2.940 2.930 2.940 2.900 3.050 534,000 1,569,620 2.9394 1.277 1.273 1.277 1.260 1.325 1,229,268 1.2769 -0.34%
2007-09-11 0 2.950 2.940 2.950 2.900 3.000 1,490,000 4,372,740 2.9347 1.281 1.277 1.281 1.260 1.303 3,429,981 1.2749 0.34%
2007-09-10 0 2.940 2.930 2.940 2.850 2.960 1,132,000 3,288,840 2.9053 1.277 1.273 1.277 1.238 1.286 2,605,865 1.2621 -2.00%
2007-09-07 0 3.000 2.960 3.000 2.950 3.080 2,263,000 6,783,830 2.9977 1.303 1.286 1.303 1.281 1.338 5,209,427 1.3022 0.00%
2007-09-06 0 3.000 3.000 3.010 2.900 3.020 400,000 1,197,140 2.9929 1.303 1.303 1.308 1.260 1.312 920,800 1.3001 0.00%
2007-09-05 0 3.000 2.910 3.000 2.920 3.000 118,000 349,980 2.9659 1.303 1.264 1.303 1.268 1.303 271,636 1.2884 0.33%
2007-09-04 0 2.990 2.950 2.980 2.850 3.100 2,954,000 9,038,640 3.0598 1.299 1.281 1.295 1.238 1.347 6,800,109 1.3292 -0.33%
2007-09-03 0 3.000 2.990 3.040 2.940 3.020 286,000 852,080 2.9793 1.303 1.299 1.321 1.277 1.312 658,372 1.2942 0.33%
2007-08-31 0 2.990 3.000 3.050 2.910 3.000 610,000 1,810,360 2.9678 1.299 1.303 1.325 1.264 1.303 1,404,220 1.2892 3.82%
2007-08-30 0 2.880 2.880 2.960 2.880 3.000 1,834,000 5,368,900 2.9274 1.251 1.251 1.286 1.251 1.303 4,221,869 1.2717 -0.35%
2007-08-29 0 2.890 2.870 2.900 2.810 2.900 1,862,000 5,370,520 2.8843 1.255 1.247 1.260 1.221 1.260 4,286,325 1.2529 -2.36%
2007-08-28 0 2.960 2.950 2.970 2.840 2.990 3,072,000 8,959,740 2.9166 1.286 1.281 1.290 1.234 1.299 7,071,746 1.2670 4.23%
2007-08-27 0 2.840 2.820 2.840 2.770 2.930 984,000 2,841,280 2.8875 1.234 1.225 1.234 1.203 1.273 2,265,168 1.2543 3.65%
2007-08-24 0 2.740 2.720 2.800 2.700 2.800 3,852,000 10,585,020 2.7479 1.190 1.182 1.216 1.173 1.216 8,867,306 1.1937 2.09%
2007-08-23 0 2.730 2.710 2.730 2.690 2.820 3,378,000 9,196,400 2.7224 1.166 1.157 1.166 1.149 1.204 7,909,430 1.1627 1.11%
2007-08-22 0 2.700 2.690 2.710 2.640 2.760 1,922,000 5,192,560 2.7016 1.153 1.149 1.157 1.128 1.179 4,500,274 1.1538 1.89%
2007-08-21 0 2.650 2.570 2.650 2.510 2.700 426,000 1,111,780 2.6098 1.132 1.098 1.132 1.072 1.153 997,459 1.1146 -1.85%
2007-08-20 0 2.700 2.640 2.730 2.660 2.700 318,000 855,560 2.6904 1.153 1.128 1.166 1.136 1.153 744,582 1.1490 1.50%
2007-08-17 0 2.660 2.660 2.700 2.080 2.750 2,376,000 5,829,040 2.4533 1.136 1.136 1.153 0.888 1.174 5,563,294 1.0478 -3.27%
2007-08-16 0 2.750 2.740 2.750 2.410 2.850 1,956,000 5,300,300 2.7098 1.174 1.170 1.174 1.029 1.217 4,579,883 1.1573 -4.51%
2007-08-15 0 2.880 2.850 2.880 2.810 2.900 424,000 1,213,560 2.8622 1.230 1.217 1.230 1.200 1.239 992,776 1.2224 -1.03%
2007-08-14 0 2.910 2.910 2.940 2.810 2.900 748,000 2,129,560 2.8470 1.243 1.243 1.256 1.200 1.239 1,751,407 1.2159 2.46%
2007-08-13 0 2.840 2.840 2.880 2.840 3.070 898,000 2,583,740 2.8772 1.213 1.213 1.230 1.213 1.311 2,102,625 1.2288 -6.27%
2007-08-10 0 3.030 2.990 3.030 2.850 3.100 1,056,000 3,074,900 2.9118 1.294 1.277 1.294 1.217 1.324 2,472,575 1.2436 -2.26%
2007-08-09 0 3.100 3.100 3.120 3.090 3.200 2,082,000 6,498,460 3.1213 1.324 1.324 1.333 1.320 1.367 4,874,906 1.3330 0.00%
2007-08-08 0 3.100 3.100 3.120 3.040 3.300 1,430,000 4,472,680 3.1277 1.324 1.324 1.333 1.298 1.409 3,348,279 1.3358 -1.27%
2007-08-07 0 3.140 3.080 3.100 2.950 3.170 1,936,000 5,924,300 3.0601 1.341 1.315 1.324 1.260 1.354 4,533,054 1.3069 6.08%
2007-08-06 0 2.960 2.960 2.990 2.900 3.000 1,246,000 3,676,400 2.9506 1.264 1.264 1.277 1.239 1.281 2,917,451 1.2601 -1.66%
2007-08-03 0 3.010 3.010 3.030 2.800 3.030 1,259,500 3,721,210 2.9545 1.286 1.286 1.294 1.196 1.294 2,949,061 1.2618 0.33%
2007-08-02 0 3.000 2.960 3.000 2.900 3.130 852,000 2,563,860 3.0092 1.281 1.264 1.281 1.239 1.337 1,994,918 1.2852 -2.91%
2007-08-01 0 3.090 3.050 3.090 3.000 3.100 1,606,000 4,910,600 3.0577 1.320 1.303 1.320 1.281 1.324 3,760,374 1.3059 -0.32%
2007-07-31 0 3.100 3.060 3.100 3.050 3.130 542,000 1,670,400 3.0819 1.324 1.307 1.324 1.303 1.337 1,269,068 1.3162 0.00%
2007-07-30 0 3.100 3.070 3.100 3.050 3.100 478,000 1,467,480 3.0700 1.324 1.311 1.324 1.303 1.324 1,119,215 1.3112 -0.96%
2007-07-27 0 3.130 3.110 3.130 3.050 3.190 1,572,000 4,901,320 3.1179 1.337 1.328 1.337 1.303 1.362 3,680,765 1.3316 0.00%
2007-07-26 0 3.130 3.100 3.150 3.100 3.160 1,854,000 5,766,640 3.1104 1.337 1.324 1.345 1.324 1.350 4,341,055 1.3284 -0.95%
2007-07-25 0 3.160 3.140 3.190 3.100 3.200 741,333 2,345,486 3.1639 1.350 1.341 1.362 1.324 1.367 1,735,797 1.3512 0.32%
2007-07-24 0 3.150 3.150 3.180 3.140 3.200 1,102,000 3,483,040 3.1607 1.345 1.345 1.358 1.341 1.367 2,580,282 1.3499 -1.56%
2007-07-23 0 3.200 3.160 3.200 3.130 3.210 1,268,000 4,021,280 3.1714 1.367 1.350 1.367 1.337 1.371 2,968,963 1.3544 2.24%
2007-07-20 0 3.130 3.110 3.130 3.100 3.190 1,294,000 4,064,560 3.1411 1.337 1.328 1.337 1.324 1.362 3,029,841 1.3415 -1.26%
2007-07-19 0 3.170 3.170 3.190 3.140 3.200 1,240,000 3,936,380 3.1745 1.354 1.354 1.362 1.341 1.367 2,903,402 1.3558 2.26%
2007-07-18 0 3.100 3.100 3.180 3.100 3.260 992,000 3,160,820 3.1863 1.324 1.324 1.358 1.324 1.392 2,322,722 1.3608 -4.02%
2007-07-17 0 3.230 3.180 3.280 3.200 3.330 1,022,000 3,327,880 3.2562 1.379 1.358 1.401 1.367 1.422 2,392,966 1.3907 -1.22%
2007-07-16 0 3.270 3.270 3.300 3.260 3.370 1,110,000 3,670,980 3.3072 1.397 1.397 1.409 1.392 1.439 2,599,013 1.4125 -1.80%
2007-07-13 0 3.330 3.330 3.340 3.280 3.390 2,730,000 9,079,840 3.3259 1.422 1.422 1.426 1.401 1.448 6,392,168 1.4205 1.22%
2007-07-12 0 3.290 3.270 3.300 3.180 3.390 3,286,000 10,695,200 3.2548 1.405 1.397 1.409 1.358 1.448 7,694,016 1.3901 -2.95%
2007-07-11 0 3.390 3.370 3.390 3.110 3.520 2,954,000 9,985,660 3.3804 1.448 1.439 1.448 1.328 1.503 6,916,654 1.4437 -3.14%
2007-07-10 0 3.500 3.470 3.500 3.410 3.600 7,383,000 25,833,200 3.4990 1.495 1.482 1.495 1.456 1.538 17,286,952 1.4944 3.86%
2007-07-09 0 3.370 3.390 3.400 3.250 3.450 1,831,000 6,137,740 3.3521 1.439 1.448 1.452 1.388 1.473 4,287,201 1.4316 3.69%
2007-07-06 0 3.250 3.180 3.270 3.180 3.270 1,288,000 4,112,440 3.1929 1.388 1.358 1.397 1.358 1.397 3,015,792 1.3636 0.62%
2007-07-05 0 3.230 3.230 3.250 3.130 3.270 1,430,000 4,606,540 3.2214 1.379 1.379 1.388 1.337 1.397 3,348,279 1.3758 1.57%
2007-07-04 0 3.180 3.180 3.190 3.160 3.220 522,000 1,661,320 3.1826 1.358 1.358 1.362 1.350 1.375 1,222,239 1.3592 -0.31%
2007-07-03 0 3.190 3.170 3.180 3.180 3.290 842,000 2,699,180 3.2057 1.362 1.354 1.358 1.358 1.405 1,971,504 1.3691 0.31%
2007-06-29 0 3.180 3.180 3.200 3.040 3.200 1,630,000 5,128,940 3.1466 1.358 1.358 1.367 1.298 1.367 3,816,569 1.3439 3.58%
2007-06-28 0 3.070 3.010 3.070 3.000 3.100 904,000 2,751,620 3.0438 1.311 1.286 1.311 1.281 1.324 2,116,674 1.3000 -0.97%
2007-06-27 0 3.100 3.060 3.110 3.000 3.110 824,000 2,514,620 3.0517 1.324 1.307 1.328 1.281 1.328 1,929,358 1.3033 1.64%
2007-06-26 0 3.050 3.060 3.070 3.000 3.070 922,000 2,788,760 3.0247 1.303 1.307 1.311 1.281 1.311 2,158,820 1.2918 -1.29%
2007-06-25 0 3.090 3.050 3.100 3.020 3.150 536,000 1,648,740 3.0760 1.320 1.303 1.324 1.290 1.345 1,255,019 1.3137 -1.28%
2007-06-22 0 3.130 3.080 3.130 3.030 3.150 394,000 1,210,900 3.0734 1.337 1.315 1.337 1.294 1.345 922,533 1.3126 0.32%
2007-06-21 0 3.120 3.040 3.120 3.010 3.150 952,000 2,941,180 3.0895 1.333 1.298 1.333 1.286 1.345 2,229,064 1.3195 1.63%
2007-06-20 0 3.070 3.050 3.080 3.000 3.100 532,000 1,614,420 3.0346 1.311 1.303 1.315 1.281 1.324 1,245,653 1.2960 0.66%
2007-06-18 0 3.050 3.050 3.090 3.050 3.170 1,432,000 4,422,320 3.0882 1.303 1.303 1.320 1.303 1.354 3,352,962 1.3189 -3.79%
2007-06-15 0 3.170 3.140 3.170 3.100 3.230 442,000 1,404,660 3.1780 1.354 1.341 1.354 1.324 1.379 1,034,922 1.3573 -0.63%
2007-06-14 0 3.190 3.150 3.190 3.140 3.300 388,000 1,237,940 3.1906 1.362 1.345 1.362 1.341 1.409 908,484 1.3626 -1.24%
2007-06-13 0 3.230 3.140 3.230 3.150 3.230 564,000 1,792,320 3.1779 1.379 1.341 1.379 1.345 1.379 1,320,580 1.3572 -0.62%
2007-06-12 0 3.250 3.200 3.250 3.160 3.250 422,000 1,347,720 3.1936 1.388 1.367 1.388 1.350 1.388 988,093 1.3640 0.31%
2007-06-11 0 3.240 3.200 3.240 3.200 3.380 1,140,000 3,706,580 3.2514 1.384 1.367 1.384 1.367 1.444 2,669,257 1.3886 -1.82%
2007-06-08 0 3.300 3.250 3.300 3.200 3.300 544,000 1,755,060 3.2262 1.409 1.388 1.409 1.367 1.409 1,273,751 1.3779 1.23%
2007-06-07 0 3.260 3.260 3.270 3.200 3.300 600,000 1,954,040 3.2567 1.392 1.392 1.397 1.367 1.409 1,404,872 1.3909 -1.21%
2007-06-06 0 3.300 3.250 3.290 3.240 3.300 538,000 1,757,280 3.2663 1.409 1.388 1.405 1.384 1.409 1,259,702 1.3950 0.00%
2007-06-05 0 3.300 3.230 3.300 3.200 3.380 1,600,000 5,228,980 3.2681 1.409 1.379 1.409 1.367 1.444 3,746,326 1.3958 2.48%
2007-06-04 0 3.220 3.220 3.230 3.120 3.380 1,646,000 5,264,380 3.1983 1.375 1.375 1.379 1.333 1.444 3,854,033 1.3659 -6.40%
2007-06-01 0 3.440 3.440 3.460 3.380 3.500 1,122,000 3,858,640 3.4391 1.469 1.469 1.478 1.444 1.495 2,627,111 1.4688 -0.29%
2007-05-31 0 3.450 3.430 3.450 3.430 3.600 928,000 3,234,780 3.4858 1.473 1.465 1.473 1.465 1.538 2,172,869 1.4887 -0.58%
2007-05-30 0 3.470 3.430 3.470 3.200 3.700 8,282,000 26,323,580 3.1784 1.482 1.465 1.482 1.367 1.580 19,391,918 1.3575 -4.67%
2007-05-29 1 - - - - - 0 0 - 1.555 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 1.555 - - - - 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 1.555 1.546 1.572 1.358 1.572 11,627,658 1.4960 14.47%
2007-05-23 0 3.180 3.130 3.190 3.180 3.240 700,000 2,255,240 3.2218 1.358 1.337 1.362 1.358 1.384 1,639,017 1.3760 -0.31%
2007-05-22 0 3.190 3.160 3.190 3.100 3.240 1,250,000 3,956,760 3.1654 1.362 1.350 1.362 1.324 1.384 2,926,817 1.3519 -1.24%
2007-05-21 0 3.230 3.190 3.230 3.180 3.250 1,610,000 5,184,360 3.2201 1.379 1.362 1.379 1.358 1.388 3,769,740 1.3753 1.25%
2007-05-18 0 3.190 3.180 3.200 3.100 3.200 1,834,000 5,775,300 3.1490 1.362 1.358 1.367 1.324 1.367 4,294,226 1.3449 0.63%
2007-05-17 0 3.170 3.130 3.170 3.050 3.250 1,658,000 5,185,860 3.1278 1.354 1.337 1.354 1.303 1.388 3,882,130 1.3358 2.59%
2007-05-16 0 3.090 3.040 3.090 3.000 3.090 1,370,000 4,185,200 3.0549 1.320 1.298 1.320 1.281 1.320 3,207,791 1.3047 2.66%
2007-05-15 0 3.010 3.010 3.030 2.970 3.090 1,758,000 5,311,980 3.0216 1.286 1.286 1.294 1.268 1.320 4,116,275 1.2905 -0.99%
2007-05-14 0 3.040 3.020 3.040 2.900 3.090 3,154,000 9,474,660 3.0040 1.298 1.290 1.298 1.239 1.320 7,384,945 1.2830 6.67%
2007-05-11 0 2.850 2.800 2.850 2.740 2.850 1,794,000 4,994,780 2.7842 1.217 1.196 1.217 1.170 1.217 4,200,568 1.1891 1.79%
2007-05-10 0 2.800 2.780 2.860 2.800 2.920 370,000 1,055,460 2.8526 1.196 1.187 1.221 1.196 1.247 866,338 1.2183 -1.75%
2007-05-09 0 2.850 2.840 2.860 2.850 2.940 368,000 1,065,060 2.8942 1.217 1.213 1.221 1.217 1.256 861,655 1.2361 -3.06%
2007-05-08 0 2.940 2.920 2.940 2.920 2.970 508,000 1,494,360 2.9417 1.256 1.247 1.256 1.247 1.268 1,189,458 1.2563 0.34%
2007-05-07 0 2.930 2.930 2.960 2.930 3.000 1,270,000 3,767,720 2.9667 1.251 1.251 1.264 1.251 1.281 2,973,646 1.2670 0.00%
2007-05-04 0 2.930 2.910 2.950 2.900 2.980 348,000 1,020,240 2.9317 1.251 1.243 1.260 1.239 1.273 814,826 1.2521 -1.68%
2007-05-03 0 2.980 2.950 3.000 2.930 3.020 1,328,000 3,929,160 2.9587 1.273 1.260 1.281 1.251 1.290 3,109,450 1.2636 -0.67%
2007-05-02 0 3.000 2.930 3.000 2.950 3.010 262,000 783,400 2.9901 1.281 1.251 1.281 1.260 1.286 613,461 1.2770 1.69%
2007-04-30 0 2.950 2.920 2.950 2.880 2.990 1,360,000 3,994,080 2.9368 1.260 1.247 1.260 1.230 1.277 3,184,377 1.2543 1.72%
2007-04-27 0 2.900 2.890 2.980 2.900 3.080 458,000 1,356,660 2.9621 1.239 1.234 1.273 1.239 1.315 1,072,386 1.2651 -5.54%
2007-04-26 0 3.070 3.050 3.080 3.010 3.080 500,000 1,518,100 3.0362 1.311 1.303 1.315 1.286 1.315 1,170,727 1.2967 -0.65%
2007-04-25 0 3.090 3.010 3.090 3.010 3.090 432,000 1,326,520 3.0706 1.320 1.286 1.320 1.286 1.320 1,011,508 1.3114 2.32%
2007-04-24 0 3.020 3.000 3.040 2.990 3.050 466,000 1,406,640 3.0185 1.290 1.281 1.298 1.277 1.303 1,091,117 1.2892 0.67%
2007-04-23 0 3.000 2.990 3.010 2.980 3.090 2,840,000 8,557,660 3.0133 1.281 1.277 1.286 1.273 1.320 6,649,728 1.2869 0.67%
2007-04-20 0 2.980 2.960 2.990 2.830 3.000 1,862,000 5,466,960 2.9361 1.273 1.264 1.277 1.209 1.281 4,359,787 1.2540 6.05%
2007-04-19 0 2.810 2.810 2.820 2.680 2.840 1,024,000 2,843,640 2.7770 1.200 1.200 1.204 1.145 1.213 2,397,648 1.1860 4.85%
2007-04-18 0 2.680 2.650 2.690 2.570 2.700 806,000 2,137,540 2.6520 1.145 1.132 1.149 1.098 1.153 1,887,212 1.1326 4.28%
2007-04-17 0 2.570 2.570 2.600 2.570 2.650 206,000 536,420 2.6040 1.098 1.098 1.110 1.098 1.132 482,339 1.1121 0.00%
2007-04-16 0 2.570 2.550 2.580 2.510 2.600 542,000 1,384,020 2.5535 1.098 1.089 1.102 1.072 1.110 1,269,068 1.0906 3.63%
2007-04-13 0 2.480 2.480 2.500 2.480 2.650 1,668,000 4,284,640 2.5687 1.059 1.059 1.068 1.059 1.132 3,905,545 1.0971 -3.88%
2007-04-12 0 2.580 2.560 2.590 2.500 2.590 804,900 2,055,978 2.5543 1.102 1.093 1.106 1.068 1.106 1,884,636 1.0909 3.20%
2007-04-11 0 2.500 2.500 2.520 2.400 2.520 1,668,000 4,109,580 2.4638 1.068 1.068 1.076 1.025 1.076 3,905,545 1.0522 4.17%
2007-04-10 0 2.400 2.390 2.410 2.340 2.400 358,000 853,460 2.3840 1.025 1.021 1.029 0.999 1.025 838,240 1.0182 1.69%
2007-04-04 0 2.360 2.350 2.360 2.320 2.370 246,000 576,720 2.3444 1.008 1.004 1.008 0.991 1.012 575,998 1.0013 0.85%
2007-04-03 0 2.340 2.300 2.340 2.260 2.380 508,000 1,181,060 2.3249 0.999 0.982 0.999 0.965 1.016 1,189,458 0.9929 2.18%
2007-04-02 0 2.290 2.250 2.300 2.230 2.320 942,000 2,153,180 2.2858 0.978 0.961 0.982 0.952 0.991 2,205,649 0.9762 -0.43%
2007-03-30 0 2.300 2.240 2.300 2.200 2.350 2,072,000 4,751,660 2.2933 0.982 0.957 0.982 0.940 1.004 4,851,492 0.9794 5.99%
2007-03-29 0 2.170 2.160 2.180 2.130 2.180 216,000 465,560 2.1554 0.927 0.923 0.931 0.910 0.931 505,754 0.9205 1.88%
2007-03-28 0 2.130 2.100 2.130 2.090 2.150 324,000 683,840 2.1106 0.910 0.897 0.910 0.893 0.918 758,631 0.9014 1.43%
2007-03-27 0 2.100 2.100 2.150 2.060 2.110 9,958,000 19,955,160 2.0039 0.897 0.897 0.918 0.880 0.901 23,316,195 0.8558 2.94%
2007-03-26 0 2.040 2.040 2.100 2.010 2.120 128,000 263,800 2.0609 0.871 0.871 0.897 0.858 0.905 299,706 0.8802 0.99%
2007-03-23 0 2.020 2.020 2.100 1.990 2.050 266,000 538,500 2.0244 0.863 0.863 0.897 0.850 0.876 622,827 0.8646 1.00%
2007-03-22 0 2.000 1.950 2.000 1.950 2.000 270,000 532,700 1.9730 0.854 0.833 0.854 0.833 0.854 632,192 0.8426 0.00%
2007-03-21 0 2.000 1.990 2.000 1.990 2.050 578,000 1,165,340 2.0162 0.854 0.850 0.854 0.850 0.876 1,353,360 0.8611 0.00%
2007-03-20 0 2.000 1.980 2.150 1.920 2.000 5,166,000 10,195,020 1.9735 0.854 0.846 0.918 0.820 0.854 12,095,949 0.8428 0.00%
2007-03-19 0 2.000 1.990 2.000 1.980 2.000 304,000 605,880 1.9930 0.854 0.850 0.854 0.846 0.854 711,802 0.8512 0.00%
2007-03-16 0 2.000 1.980 2.000 2.000 2.010 216,000 432,100 2.0005 0.854 0.846 0.854 0.854 0.858 505,754 0.8544 0.00%
2007-03-15 0 2.000 1.980 2.000 2.000 2.200 776,000 1,556,500 2.0058 0.854 0.846 0.854 0.854 0.940 1,816,968 0.8566 0.00%
2007-03-14 0 2.000 1.970 2.060 1.990 2.200 3,416,000 6,914,440 2.0241 0.854 0.841 0.880 0.850 0.940 7,998,405 0.8645 0.00%
2007-03-13 0 2.000 1.990 2.000 1.900 2.000 794,000 1,574,300 1.9827 0.854 0.850 0.854 0.811 0.854 1,859,114 0.8468 5.26%
2007-03-12 0 1.900 1.890 1.900 1.890 1.910 1,994,000 3,792,360 1.9019 0.811 0.807 0.811 0.807 0.816 4,668,858 0.8123 0.00%
2007-03-09 0 1.900 1.900 1.910 1.870 1.920 380,000 720,840 1.8969 0.811 0.811 0.816 0.799 0.820 889,752 0.8102 -1.55%
2007-03-08 0 1.930 1.930 1.940 1.920 1.960 250,000 483,800 1.9352 0.824 0.824 0.829 0.820 0.837 585,363 0.8265 -0.52%
2007-03-07 0 1.940 1.920 1.940 1.900 1.940 222,000 428,960 1.9323 0.829 0.820 0.829 0.811 0.829 519,803 0.8252 0.00%
2007-03-06 0 1.940 1.930 1.940 1.850 1.950 538,000 1,029,000 1.9126 0.829 0.824 0.829 0.790 0.833 1,259,702 0.8169 1.04%
2007-03-05 0 1.920 1.850 1.920 1.850 1.980 1,114,000 2,097,740 1.8831 0.820 0.790 0.820 0.790 0.846 2,608,379 0.8042 -3.03%
2007-03-02 0 1.980 1.980 1.990 1.950 2.000 464,000 917,020 1.9763 0.846 0.846 0.850 0.833 0.854 1,086,434 0.8441 0.00%
2007-03-01 0 1.980 1.950 1.990 1.940 2.000 138,000 273,240 1.9800 0.846 0.833 0.850 0.829 0.854 323,121 0.8456 -1.00%
2007-02-28 0 2.000 1.990 2.000 1.900 2.000 714,000 1,402,040 1.9636 0.854 0.850 0.854 0.811 0.854 1,671,798 0.8386 0.00%
2007-02-27 0 2.000 1.990 2.000 1.930 2.000 356,000 698,200 1.9612 0.854 0.850 0.854 0.824 0.854 833,557 0.8376 1.01%
2007-02-26 0 1.980 1.960 1.990 1.920 1.990 230,000 450,760 1.9598 0.846 0.837 0.850 0.820 0.850 538,534 0.8370 -0.50%
2007-02-23 0 1.990 1.960 1.990 1.990 2.000 40,000 79,700 1.9925 0.850 0.837 0.850 0.850 0.854 93,658 0.8510 -0.50%
2007-02-22 0 2.000 - 2.000 1.980 2.000 104,000 207,400 1.9942 0.854 - 0.854 0.846 0.854 243,511 0.8517 0.00%
2007-02-21 0 2.000 1.990 2.000 2.000 2.010 350,000 701,400 2.0040 0.854 0.850 0.854 0.854 0.858 819,509 0.8559 0.50%
2007-02-16 0 1.990 1.940 2.020 1.930 2.000 410,000 808,700 1.9724 0.850 0.829 0.863 0.824 0.854 959,996 0.8424 0.00%
2007-02-15 0 1.990 1.970 1.990 1.890 1.990 310,000 610,500 1.9694 0.850 0.841 0.850 0.807 0.850 725,851 0.8411 -0.50%
2007-02-14 0 2.000 1.990 2.000 2.010 2.010 280,000 562,800 2.0100 0.854 0.850 0.854 0.858 0.858 655,607 0.8584 -0.50%
2007-02-13 0 2.010 1.980 2.000 1.950 2.010 784,000 1,572,340 2.0055 0.858 0.846 0.854 0.833 0.858 1,835,700 0.8565 -0.99%
2007-02-12 0 2.030 2.020 2.030 2.000 2.050 832,000 1,677,300 2.0160 0.867 0.863 0.867 0.854 0.876 1,948,089 0.8610 -0.98%
2007-02-09 0 2.050 2.050 2.060 2.020 2.050 666,000 1,349,640 2.0265 0.876 0.876 0.880 0.863 0.876 1,559,408 0.8655 0.00%
2007-02-08 0 2.050 2.040 2.060 2.000 2.050 420,000 854,880 2.0354 0.876 0.871 0.880 0.854 0.876 983,410 0.8693 0.00%
2007-02-07 0 2.050 2.010 2.050 2.000 2.050 394,000 800,920 2.0328 0.876 0.858 0.876 0.854 0.876 922,533 0.8682 1.99%
2007-02-06 0 2.010 1.980 2.010 2.000 2.050 648,000 1,303,920 2.0122 0.858 0.846 0.858 0.854 0.876 1,517,262 0.8594 -1.95%
2007-02-05 0 2.050 2.020 2.070 2.050 2.070 340,000 697,980 2.0529 0.876 0.863 0.884 0.876 0.884 796,094 0.8768 -0.49%
2007-02-02 0 2.060 2.030 2.060 2.030 2.070 228,000 469,880 2.0609 0.880 0.867 0.880 0.867 0.884 533,851 0.8802 0.49%
2007-02-01 0 2.050 2.010 2.060 2.040 2.080 434,000 894,160 2.0603 0.876 0.858 0.880 0.871 0.888 1,016,191 0.8799 0.49%
2007-01-31 0 2.040 2.030 2.050 2.030 2.070 230,000 472,320 2.0536 0.871 0.867 0.876 0.867 0.884 538,534 0.8770 -0.97%
2007-01-30 0 2.060 2.030 2.070 2.000 2.060 884,000 1,786,620 2.0211 0.880 0.867 0.884 0.854 0.880 2,069,845 0.8632 -0.48%
2007-01-29 0 2.070 2.060 2.070 2.060 2.070 240,000 495,800 2.0658 0.884 0.880 0.884 0.880 0.884 561,949 0.8823 0.00%
2007-01-26 0 2.070 2.030 2.070 2.000 2.070 420,000 859,000 2.0452 0.884 0.867 0.884 0.854 0.884 983,410 0.8735 0.49%
2007-01-25 0 2.060 2.050 2.060 2.050 2.080 354,000 731,560 2.0666 0.880 0.876 0.880 0.876 0.888 828,875 0.8826 0.00%
2007-01-24 0 2.060 2.050 2.070 2.030 2.080 452,000 931,440 2.0607 0.880 0.876 0.884 0.867 0.888 1,058,337 0.8801 0.49%
2007-01-23 0 2.050 2.050 2.060 2.000 2.060 322,000 649,600 2.0174 0.876 0.876 0.880 0.854 0.880 753,948 0.8616 0.00%
2007-01-22 0 2.050 2.050 2.060 2.000 2.100 2,906,000 5,938,200 2.0434 0.876 0.876 0.880 0.854 0.897 6,804,264 0.8727 0.99%
2007-01-19 0 2.030 2.010 2.040 1.880 2.050 16,570,000 31,650,740 1.9101 0.867 0.858 0.871 0.803 0.876 38,797,886 0.8158 4.64%
2007-01-18 0 1.940 1.930 1.940 1.860 1.950 1,036,000 1,981,920 1.9131 0.829 0.824 0.829 0.794 0.833 2,425,746 0.8170 2.11%
2007-01-17 0 1.900 1.880 1.900 1.900 1.900 40,000 76,000 1.9000 0.811 0.803 0.811 0.811 0.811 93,658 0.8115 0.00%
2007-01-16 0 1.900 1.890 1.900 1.800 1.900 516,000 959,480 1.8595 0.811 0.807 0.811 0.769 0.811 1,208,190 0.7941 0.00%
2007-01-15 0 1.900 1.890 1.900 1.900 1.920 144,000 274,120 1.9036 0.811 0.807 0.811 0.811 0.820 337,169 0.8130 -1.04%
2007-01-12 0 1.920 1.900 1.920 1.880 1.920 3,670,000 6,713,300 1.8292 0.820 0.811 0.820 0.803 0.820 8,593,135 0.7812 0.00%
2007-01-11 0 1.920 1.870 1.920 1.870 1.950 582,000 1,108,640 1.9049 0.820 0.799 0.820 0.799 0.833 1,362,726 0.8135 1.59%
2007-01-10 0 1.890 1.860 1.890 1.860 1.890 660,000 1,246,120 1.8881 0.807 0.794 0.807 0.794 0.807 1,545,359 0.8064 0.00%
2007-01-09 0 1.890 1.860 1.890 1.800 1.890 814,000 1,500,820 1.8438 0.807 0.794 0.807 0.769 0.807 1,905,943 0.7874 2.72%
2007-01-08 0 1.840 1.830 1.840 1.650 1.840 288,000 522,960 1.8158 0.786 0.782 0.786 0.705 0.786 674,339 0.7755 1.10%
2007-01-05 0 1.820 1.780 1.820 1.760 1.820 704,000 1,269,500 1.8033 0.777 0.760 0.777 0.752 0.777 1,648,383 0.7701 3.41%
2007-01-04 0 1.760 1.740 1.770 1.740 1.780 1,034,000 1,816,640 1.7569 0.752 0.743 0.756 0.743 0.760 2,421,063 0.7503 0.57%
2007-01-03 0 1.750 1.740 1.750 1.700 1.760 198,000 341,640 1.7255 0.747 0.743 0.747 0.726 0.752 463,608 0.7369 -1.13%
2007-01-02 0 1.770 1.770 1.780 1.680 1.780 1,590,000 2,764,380 1.7386 0.756 0.756 0.760 0.718 0.760 3,722,911 0.7425 0.00%
2006-12-29 0 1.770 1.750 1.770 1.750 1.780 108,000 190,060 1.7598 0.756 0.747 0.756 0.747 0.760 252,877 0.7516 0.11%
2006-12-28 0 1.800 1.770 1.800 1.650 1.800 7,036,000 11,728,020 1.6669 0.755 0.743 0.755 0.692 0.755 16,772,648 0.6992 0.00%
2006-12-27 0 1.800 1.760 1.770 1.760 1.810 770,000 1,378,400 1.7901 0.755 0.738 0.743 0.738 0.759 1,835,551 0.7509 -2.17%
2006-12-22 0 1.840 1.830 1.840 1.800 1.840 498,000 905,440 1.8182 0.772 0.768 0.772 0.755 0.772 1,187,149 0.7627 -0.54%
2006-12-21 0 1.850 1.840 1.880 1.820 1.860 682,000 1,250,540 1.8336 0.776 0.772 0.789 0.763 0.780 1,625,774 0.7692 2.78%
2006-12-20 0 1.800 1.800 1.810 1.800 1.820 596,000 1,073,260 1.8008 0.755 0.755 0.759 0.755 0.763 1,420,764 0.7554 -1.10%
2006-12-19 0 1.820 1.810 1.820 1.800 1.900 496,000 904,020 1.8226 0.763 0.759 0.763 0.755 0.797 1,182,381 0.7646 -1.09%
2006-12-18 0 1.840 1.820 1.850 1.810 1.860 1,220,000 2,244,780 1.8400 0.772 0.763 0.776 0.759 0.780 2,908,276 0.7719 -1.08%
2006-12-15 0 1.860 1.850 1.860 1.730 1.920 68,664,000 120,505,580 1.7550 0.780 0.776 0.780 0.726 0.805 163,683,496 0.7362 6.29%
2006-12-14 0 1.750 1.740 1.750 1.690 1.750 1,484,000 2,558,860 1.7243 0.734 0.730 0.734 0.709 0.734 3,537,608 0.7233 1.16%
2006-12-13 0 1.730 1.700 1.730 1.680 1.750 2,800,000 4,834,320 1.7265 0.726 0.713 0.726 0.705 0.734 6,674,732 0.7243 -0.57%
2006-12-12 0 1.740 1.710 1.740 1.620 1.830 4,746,000 8,143,800 1.7159 0.730 0.717 0.730 0.680 0.768 11,313,671 0.7198 -4.40%
2006-12-11 0 1.820 1.800 1.820 1.800 1.850 492,000 901,920 1.8332 0.763 0.755 0.763 0.755 0.776 1,172,846 0.7690 -2.15%
2006-12-08 0 1.860 1.770 1.870 1.780 1.870 3,284,000 6,014,200 1.8314 0.780 0.743 0.784 0.747 0.784 7,828,507 0.7682 1.09%
2006-12-07 0 1.840 1.800 1.840 1.700 1.850 1,598,000 2,871,140 1.7967 0.772 0.755 0.772 0.713 0.776 3,809,365 0.7537 -0.54%
2006-12-06 0 1.850 1.810 1.850 1.790 1.850 408,000 739,680 1.8129 0.776 0.759 0.776 0.751 0.776 972,604 0.7605 0.54%
2006-12-05 0 1.840 1.830 1.880 1.800 1.970 2,028,000 3,856,320 1.9015 0.772 0.768 0.789 0.755 0.826 4,834,413 0.7977 -3.16%
2006-12-04 0 1.900 1.880 1.900 1.780 1.900 1,212,000 2,275,600 1.8776 0.797 0.789 0.797 0.747 0.797 2,889,205 0.7876 3.83%
2006-12-01 0 1.830 1.830 1.850 1.750 1.830 1,296,000 2,324,840 1.7939 0.768 0.768 0.776 0.734 0.768 3,089,447 0.7525 0.55%
2006-11-30 0 1.820 1.790 1.840 1.790 1.860 30,002,000 51,723,900 1.7240 0.763 0.751 0.772 0.751 0.780 71,519,752 0.7232 2.25%
2006-11-29 0 1.780 1.760 1.780 1.700 1.830 30,614,000 50,147,600 1.6381 0.747 0.738 0.747 0.713 0.768 72,978,658 0.6872 7.88%
2006-11-28 0 1.650 1.640 1.650 1.500 1.650 4,554,000 7,290,180 1.6008 0.692 0.688 0.692 0.629 0.692 10,855,975 0.6715 10.74%
2006-11-27 0 1.490 1.480 1.490 1.380 1.490 2,268,000 3,284,480 1.4482 0.625 0.621 0.625 0.579 0.625 5,406,533 0.6075 7.97%
2006-11-24 0 1.380 1.370 1.380 1.370 1.380 586,000 803,020 1.3703 0.579 0.575 0.579 0.575 0.579 1,396,926 0.5748 0.73%
2006-11-23 0 1.370 1.350 1.370 1.330 1.380 430,000 578,480 1.3453 0.575 0.566 0.575 0.558 0.579 1,025,048 0.5643 0.00%
2006-11-22 0 1.370 1.360 1.370 1.360 1.370 866,000 1,180,800 1.3635 0.575 0.571 0.575 0.571 0.575 2,064,399 0.5720 0.00%
2006-11-21 0 1.370 1.330 1.370 1.350 1.370 230,000 311,700 1.3552 0.575 0.558 0.575 0.566 0.575 548,282 0.5685 0.00%
2006-11-20 0 1.370 1.350 1.370 1.350 1.380 1,120,000 1,523,140 1.3599 0.575 0.566 0.575 0.566 0.579 2,669,893 0.5705 0.00%
2006-11-17 0 1.370 1.350 1.370 1.350 1.370 876,000 1,185,500 1.3533 0.575 0.566 0.575 0.566 0.575 2,088,238 0.5677 0.00%
2006-11-16 0 1.370 1.350 1.370 1.350 1.370 296,000 401,840 1.3576 0.575 0.566 0.575 0.566 0.575 705,615 0.5695 0.00%
2006-11-15 0 1.370 1.360 1.370 1.350 1.370 220,000 299,600 1.3618 0.575 0.571 0.575 0.566 0.575 524,443 0.5713 0.00%
2006-11-14 0 1.370 1.350 1.360 1.350 1.380 584,000 794,000 1.3596 0.575 0.566 0.571 0.566 0.579 1,392,158 0.5703 -0.72%
2006-11-13 0 1.380 1.330 1.380 1.350 1.380 340,000 462,220 1.3595 0.579 0.558 0.579 0.566 0.579 810,503 0.5703 1.47%
2006-11-10 0 1.360 1.350 1.360 1.340 1.360 438,000 590,180 1.3474 0.571 0.566 0.571 0.562 0.571 1,044,119 0.5652 0.00%
2006-11-09 0 1.360 1.330 1.360 1.350 1.370 676,000 914,340 1.3526 0.571 0.558 0.571 0.566 0.575 1,611,471 0.5674 0.00%
2006-11-08 0 1.360 1.320 1.350 1.350 1.360 50,000 67,560 1.3512 0.571 0.554 0.566 0.566 0.571 119,192 0.5668 0.74%
2006-11-07 0 1.350 1.320 1.350 1.320 1.350 402,000 535,440 1.3319 0.566 0.554 0.566 0.554 0.566 958,301 0.5587 0.75%
2006-11-06 0 1.340 1.320 1.340 1.310 1.340 626,000 827,600 1.3220 0.562 0.554 0.562 0.550 0.562 1,492,279 0.5546 0.00%
2006-11-03 0 1.340 1.350 1.360 1.320 1.350 136,000 182,160 1.3394 0.562 0.566 0.571 0.554 0.566 324,201 0.5619 -1.47%
2006-11-02 0 1.360 1.350 1.360 1.350 1.360 218,000 294,800 1.3523 0.571 0.566 0.571 0.566 0.571 519,676 0.5673 0.00%
2006-11-01 0 1.360 1.320 1.360 1.320 1.360 396,000 530,040 1.3385 0.571 0.554 0.571 0.554 0.571 943,998 0.5615 0.00%
2006-10-31 0 1.360 1.310 1.360 - - 0 0 - 0.571 0.550 0.571 - - 0 - 0.00%
2006-10-27 0 1.360 1.350 1.360 1.310 1.360 220,000 295,620 1.3437 0.571 0.566 0.571 0.550 0.571 524,443 0.5637 0.00%
2006-10-26 0 1.360 1.330 1.360 1.340 1.360 350,000 472,800 1.3509 0.571 0.558 0.571 0.562 0.571 834,341 0.5667 0.00%
2006-10-25 0 1.360 1.350 1.360 1.340 1.360 538,000 724,420 1.3465 0.571 0.566 0.571 0.562 0.571 1,282,502 0.5648 0.74%
2006-10-24 0 1.350 1.320 1.360 1.320 1.360 340,000 457,680 1.3461 0.566 0.554 0.571 0.554 0.571 810,503 0.5647 -0.74%
2006-10-23 0 1.360 1.310 1.360 1.330 1.360 402,000 537,760 1.3377 0.571 0.550 0.571 0.558 0.571 958,301 0.5612 -0.73%
2006-10-20 0 1.370 1.340 1.370 - - 0 0 - 0.575 0.562 0.575 - - 0 - 0.00%
2006-10-19 0 1.370 1.340 1.370 1.360 1.380 620,000 845,540 1.3638 0.575 0.562 0.575 0.571 0.579 1,477,976 0.5721 -0.72%
2006-10-18 0 1.380 1.360 1.380 1.330 1.380 350,000 475,840 1.3595 0.579 0.571 0.579 0.558 0.579 834,341 0.5703 1.47%
2006-10-17 0 1.360 1.350 1.360 1.350 1.360 170,000 229,600 1.3506 0.571 0.566 0.571 0.566 0.571 405,252 0.5666 0.00%
2006-10-16 0 1.360 1.330 1.360 1.330 1.360 100,000 134,680 1.3468 0.571 0.558 0.571 0.558 0.571 238,383 0.5650 0.74%
2006-10-13 0 1.350 1.350 1.360 1.330 1.360 550,000 744,760 1.3541 0.566 0.566 0.571 0.558 0.571 1,311,108 0.5680 -0.74%
2006-10-12 0 1.360 1.320 1.360 - - 150,000 202,500 1.3500 0.571 0.554 0.571 - - 357,575 0.5663 0.00%
2006-10-11 0 1.360 1.330 1.360 1.350 1.360 290,000 391,720 1.3508 0.571 0.558 0.571 0.566 0.571 691,312 0.5666 0.74%
2006-10-10 0 1.350 1.320 1.350 1.310 1.360 1,156,000 1,549,600 1.3405 0.566 0.554 0.566 0.550 0.571 2,755,711 0.5623 -0.74%
2006-10-09 0 1.360 1.330 1.360 1.340 1.360 266,000 356,580 1.3405 0.571 0.558 0.571 0.562 0.571 634,100 0.5623 0.74%
2006-10-06 0 1.350 1.310 1.350 1.350 1.350 254,000 340,400 1.3402 0.566 0.550 0.566 0.566 0.566 605,494 0.5622 -0.74%
2006-10-05 0 1.360 1.320 1.360 1.350 1.370 322,000 437,320 1.3581 0.571 0.554 0.571 0.566 0.575 767,594 0.5697 0.74%
2006-10-04 0 1.350 1.310 1.360 1.320 1.360 532,000 712,600 1.3395 0.566 0.550 0.571 0.554 0.571 1,268,199 0.5619 -1.46%
2006-10-03 0 1.370 1.320 1.370 1.310 1.370 396,000 531,580 1.3424 0.575 0.554 0.575 0.550 0.575 943,998 0.5631 0.74%
2006-09-29 0 1.360 1.330 1.360 - - 0 0 - 0.571 0.558 0.571 - - 0 - -0.73%
2006-09-28 0 1.370 1.340 1.370 1.360 1.370 160,000 218,200 1.3638 0.575 0.562 0.575 0.571 0.575 381,413 0.5721 -0.72%
2006-09-27 0 1.380 1.320 1.380 1.370 1.380 160,000 219,280 1.3705 0.579 0.554 0.579 0.575 0.579 381,413 0.5749 1.47%
2006-09-26 0 1.360 1.320 1.370 1.320 1.370 448,000 601,540 1.3427 0.571 0.554 0.575 0.554 0.575 1,067,957 0.5633 -1.45%
2006-09-25 0 1.380 1.350 1.380 1.350 1.380 190,000 257,800 1.3568 0.579 0.566 0.579 0.566 0.579 452,928 0.5692 0.00%
2006-09-22 0 1.380 1.370 1.380 1.360 1.380 230,000 315,000 1.3696 0.579 0.575 0.579 0.571 0.579 548,282 0.5745 -0.72%
2006-09-21 0 1.390 1.350 1.390 1.330 1.390 350,000 481,100 1.3746 0.583 0.566 0.583 0.558 0.583 834,341 0.5766 1.46%
2006-09-20 0 1.370 1.350 1.370 - - 0 0 - 0.575 0.566 0.575 - - 0 - -0.72%
2006-09-19 0 1.380 1.350 1.380 1.350 1.390 138,000 189,800 1.3754 0.579 0.566 0.579 0.566 0.583 328,969 0.5770 -0.72%
2006-09-18 0 1.390 1.350 1.390 1.340 1.400 280,000 387,820 1.3851 0.583 0.566 0.583 0.562 0.587 667,473 0.5810 0.00%
2006-09-15 0 1.390 1.360 1.390 1.350 1.390 204,000 282,060 1.3826 0.583 0.571 0.583 0.566 0.583 486,302 0.5800 0.00%
2006-09-14 0 1.390 1.340 1.390 1.350 1.390 510,000 701,200 1.3749 0.583 0.562 0.583 0.566 0.583 1,215,755 0.5768 0.00%
2006-09-13 0 1.390 1.360 1.390 1.380 1.400 480,000 665,920 1.3873 0.583 0.571 0.583 0.579 0.587 1,144,240 0.5820 0.72%
2006-09-12 0 1.380 1.350 1.380 1.370 1.400 466,000 640,240 1.3739 0.579 0.566 0.579 0.575 0.587 1,110,866 0.5763 0.73%
2006-09-11 0 1.370 1.330 1.370 1.330 1.400 746,000 1,015,440 1.3612 0.575 0.558 0.575 0.558 0.587 1,778,339 0.5710 0.74%
2006-09-08 0 1.360 1.330 1.360 1.360 1.360 10,000 13,600 1.3600 0.571 0.558 0.571 0.571 0.571 23,838 0.5705 0.00%
2006-09-07 0 1.360 1.330 1.360 - - 0 0 - 0.571 0.558 0.571 - - 0 - -0.73%
2006-09-06 0 1.370 1.350 1.370 1.320 1.370 90,000 121,200 1.3467 0.575 0.566 0.575 0.554 0.575 214,545 0.5649 0.00%
2006-09-05 0 1.370 1.330 1.370 1.340 1.380 140,000 190,200 1.3586 0.575 0.558 0.575 0.562 0.579 333,737 0.5699 -0.72%
2006-09-04 0 1.380 1.370 1.380 1.320 1.380 664,000 898,380 1.3530 0.579 0.575 0.579 0.554 0.579 1,582,865 0.5676 0.73%
2006-09-01 0 1.370 1.340 1.370 1.330 1.380 90,000 122,220 1.3580 0.575 0.562 0.575 0.558 0.579 214,545 0.5697 0.74%
2006-08-31 0 1.360 1.340 1.360 1.320 1.360 274,000 369,860 1.3499 0.571 0.562 0.571 0.554 0.571 653,170 0.5663 0.74%
2006-08-30 0 1.350 1.320 1.350 1.300 1.360 642,000 857,280 1.3353 0.566 0.554 0.566 0.545 0.571 1,530,421 0.5602 2.27%
2006-08-29 0 1.320 1.280 1.320 1.290 1.350 490,000 642,060 1.3103 0.554 0.537 0.554 0.541 0.566 1,168,078 0.5497 -0.75%
2006-08-28 0 1.330 1.320 1.330 1.300 1.350 316,000 414,380 1.3113 0.558 0.554 0.558 0.545 0.566 753,291 0.5501 -0.75%
2006-08-25 0 1.340 1.310 1.340 1.320 1.340 276,000 366,960 1.3296 0.562 0.550 0.562 0.554 0.562 657,938 0.5577 -0.74%
2006-08-24 0 1.350 1.340 1.350 1.330 1.370 314,000 422,480 1.3455 0.566 0.562 0.566 0.558 0.575 748,524 0.5644 -2.17%
2006-08-23 0 1.380 1.350 1.380 1.350 1.380 190,000 259,100 1.3637 0.579 0.566 0.579 0.566 0.579 452,928 0.5721 0.00%
2006-08-22 0 1.380 1.350 1.380 1.350 1.380 20,000 27,300 1.3650 0.579 0.566 0.579 0.566 0.579 47,677 0.5726 -0.72%
2006-08-21 0 1.390 1.380 1.390 1.360 1.390 208,000 286,240 1.3762 0.583 0.579 0.583 0.571 0.583 495,837 0.5773 -0.71%
2006-08-18 0 1.400 1.380 1.400 1.370 1.400 214,000 295,680 1.3817 0.587 0.579 0.587 0.575 0.587 510,140 0.5796 0.00%
2006-08-17 0 1.400 1.380 1.400 1.370 1.420 762,000 1,068,980 1.4029 0.587 0.579 0.587 0.575 0.596 1,816,481 0.5885 0.72%
2006-08-16 0 1.390 1.380 1.400 1.350 1.410 1,362,000 1,890,100 1.3877 0.583 0.579 0.587 0.566 0.591 3,246,780 0.5821 0.00%
2006-08-15 0 1.390 1.360 1.390 1.360 1.420 386,000 532,320 1.3791 0.583 0.571 0.583 0.571 0.596 920,159 0.5785 0.00%
2006-08-14 0 1.390 1.360 1.390 1.300 1.390 1,078,000 1,462,580 1.3568 0.583 0.571 0.583 0.545 0.583 2,569,772 0.5691 0.00%
2006-08-11 0 1.390 1.370 1.390 1.370 1.400 392,000 543,600 1.3867 0.583 0.575 0.583 0.575 0.587 934,462 0.5817 0.72%
2006-08-10 0 1.380 1.360 1.380 - - 0 0 - 0.579 0.571 0.579 - - 0 - -1.43%
2006-08-09 0 1.400 1.390 1.400 1.390 1.400 378,000 526,320 1.3924 0.587 0.583 0.587 0.583 0.587 901,089 0.5841 0.00%
2006-08-08 0 1.400 1.370 1.400 1.370 1.400 304,000 422,900 1.3911 0.587 0.575 0.587 0.575 0.587 724,685 0.5836 0.00%
2006-08-07 0 1.400 1.370 1.400 1.380 1.400 106,000 147,180 1.3885 0.587 0.575 0.587 0.579 0.587 252,686 0.5825 0.00%
2006-08-04 0 1.400 1.380 1.400 1.380 1.420 474,000 659,400 1.3911 0.587 0.579 0.587 0.579 0.596 1,129,937 0.5836 1.82%
2006-08-03 0 1.420 1.410 1.420 1.400 1.430 214,000 302,520 1.4136 0.577 0.573 0.577 0.569 0.581 526,836 0.5742 0.00%
2006-08-02 0 1.420 1.400 1.420 1.400 1.430 470,000 663,580 1.4119 0.577 0.569 0.577 0.569 0.581 1,157,069 0.5735 0.71%
2006-08-01 0 1.410 1.400 1.420 1.400 1.430 580,000 817,780 1.4100 0.573 0.569 0.577 0.569 0.581 1,427,873 0.5727 -0.70%
2006-07-31 0 1.420 1.390 1.410 1.380 1.450 770,000 1,093,720 1.4204 0.577 0.565 0.573 0.561 0.589 1,895,624 0.5770 -1.39%
2006-07-28 0 1.440 1.410 1.440 1.330 1.450 2,002,000 2,834,740 1.4160 0.585 0.573 0.585 0.540 0.589 4,928,622 0.5752 3.60%
2006-07-27 0 1.390 1.380 1.390 1.270 1.390 5,532,000 7,415,260 1.3404 0.565 0.561 0.565 0.516 0.565 13,618,950 0.5445 8.59%
2006-07-26 0 1.280 1.250 1.290 1.250 1.290 420,000 529,880 1.2616 0.520 0.508 0.524 0.508 0.524 1,033,977 0.5125 -0.78%
2006-07-25 0 1.290 1.260 1.290 1.260 1.300 830,000 1,062,180 1.2797 0.524 0.512 0.524 0.512 0.528 2,043,335 0.5198 2.38%
2006-07-24 0 1.260 1.230 1.260 1.230 1.270 234,000 293,940 1.2562 0.512 0.500 0.512 0.500 0.516 576,073 0.5102 -0.79%
2006-07-21 0 1.270 1.250 1.270 1.250 1.290 554,000 702,820 1.2686 0.516 0.508 0.516 0.508 0.524 1,363,864 0.5153 0.00%
2006-07-20 0 1.270 1.260 1.270 1.250 1.300 1,824,000 2,313,640 1.2684 0.516 0.512 0.516 0.508 0.528 4,490,413 0.5152 1.60%
2006-07-19 0 1.250 1.240 1.250 1.210 1.250 1,568,000 1,929,000 1.2302 0.508 0.504 0.508 0.492 0.508 3,860,179 0.4997 0.00%
2006-07-18 0 1.250 1.240 1.250 1.240 1.260 12,000 14,920 1.2433 0.508 0.504 0.508 0.504 0.512 29,542 0.5050 -0.79%
2006-07-17 0 1.260 1.230 1.260 1.240 1.260 692,000 865,080 1.2501 0.512 0.500 0.512 0.504 0.512 1,703,600 0.5078 0.80%
2006-07-14 0 1.250 1.250 1.270 1.250 1.300 188,000 237,900 1.2654 0.508 0.508 0.516 0.508 0.528 462,828 0.5140 -2.34%
2006-07-13 0 1.280 1.260 1.280 1.260 1.290 376,000 476,580 1.2675 0.520 0.512 0.520 0.512 0.524 925,655 0.5149 -0.78%
2006-07-12 0 1.290 1.260 1.290 1.280 1.300 260,000 333,060 1.2810 0.524 0.512 0.524 0.520 0.528 640,081 0.5203 0.78%
2006-07-11 0 1.280 1.260 1.280 1.260 1.290 266,000 339,420 1.2760 0.520 0.512 0.520 0.512 0.524 654,852 0.5183 0.00%
2006-07-10 0 1.280 1.260 1.280 1.260 1.280 800,000 1,014,840 1.2686 0.520 0.512 0.520 0.512 0.520 1,969,479 0.5153 0.00%
2006-07-07 0 1.280 1.270 1.290 1.280 1.300 376,000 484,580 1.2888 0.520 0.516 0.524 0.520 0.528 925,655 0.5235 -1.54%
2006-07-06 0 1.300 1.250 1.300 1.250 1.300 754,000 960,060 1.2733 0.528 0.508 0.528 0.508 0.528 1,856,234 0.5172 0.78%
2006-07-05 0 1.290 1.270 1.290 1.260 1.300 274,000 351,060 1.2812 0.524 0.516 0.524 0.512 0.528 674,547 0.5204 -0.77%
2006-07-04 0 1.300 1.270 1.300 1.270 1.300 732,000 941,800 1.2866 0.528 0.516 0.528 0.516 0.528 1,802,074 0.5226 0.00%
2006-07-03 0 1.300 1.280 1.300 1.280 1.300 470,000 605,200 1.2877 0.528 0.520 0.528 0.520 0.528 1,157,069 0.5230 0.00%
2006-06-30 0 1.300 1.280 1.290 1.270 1.320 3,306,000 4,279,900 1.2946 0.528 0.520 0.524 0.516 0.536 8,138,873 0.5259 1.56%
2006-06-29 0 1.280 1.280 1.290 1.240 1.290 2,038,000 2,573,160 1.2626 0.520 0.520 0.524 0.504 0.524 5,017,249 0.5129 1.59%
2006-06-28 0 1.260 1.240 1.260 1.240 1.270 274,000 344,060 1.2557 0.512 0.504 0.512 0.504 0.516 674,547 0.5101 0.00%
2006-06-27 0 1.260 1.230 1.260 1.220 1.300 2,982,000 3,704,180 1.2422 0.512 0.500 0.512 0.496 0.528 7,341,234 0.5046 -1.56%
2006-06-26 0 1.280 1.250 1.280 1.240 1.280 412,000 517,080 1.2550 0.520 0.508 0.520 0.504 0.520 1,014,282 0.5098 0.79%
2006-06-23 0 1.270 1.250 1.270 1.230 1.280 1,840,000 2,313,160 1.2572 0.516 0.508 0.516 0.500 0.520 4,529,802 0.5107 1.60%
2006-06-22 0 1.250 1.240 1.250 1.200 1.280 4,192,000 5,177,360 1.2351 0.508 0.504 0.508 0.487 0.520 10,320,072 0.5017 -2.34%
2006-06-21 0 1.280 1.250 1.280 1.220 1.290 1,490,000 1,878,940 1.2610 0.520 0.508 0.520 0.496 0.524 3,668,155 0.5122 0.00%
2006-06-20 0 1.280 1.270 1.280 1.250 1.400 20,112,000 25,477,760 1.2668 0.520 0.516 0.520 0.508 0.569 49,512,710 0.5146 2.40%
2006-06-19 0 1.250 1.250 1.260 1.230 1.290 900,000 1,125,700 1.2508 0.508 0.508 0.512 0.500 0.524 2,215,664 0.5081 -1.57%
2006-06-16 0 1.270 1.250 1.270 1.230 1.270 662,000 827,260 1.2496 0.516 0.508 0.516 0.500 0.516 1,629,744 0.5076 2.42%
2006-06-15 0 1.240 1.210 1.240 1.200 1.260 454,000 553,980 1.2202 0.504 0.492 0.504 0.487 0.512 1,117,680 0.4957 3.33%
2006-06-14 0 1.200 1.190 1.200 1.200 1.250 96,000 118,600 1.2354 0.487 0.483 0.487 0.487 0.508 236,338 0.5018 -4.76%
2006-06-13 0 1.260 1.210 1.260 1.210 1.270 982,000 1,208,060 1.2302 0.512 0.492 0.512 0.492 0.516 2,417,536 0.4997 -2.33%
2006-06-12 0 1.290 1.290 1.300 1.250 1.290 228,000 288,260 1.2643 0.524 0.524 0.528 0.508 0.524 561,302 0.5136 0.78%
2006-06-09 0 1.280 1.250 1.280 1.210 1.290 850,000 1,073,580 1.2630 0.520 0.508 0.520 0.492 0.524 2,092,572 0.5130 -0.78%
2006-06-08 0 1.290 1.270 1.290 1.260 1.300 494,000 632,520 1.2804 0.524 0.516 0.524 0.512 0.528 1,216,153 0.5201 -3.73%
2006-06-07 0 1.340 1.270 1.340 1.300 1.340 546,000 715,180 1.3099 0.544 0.516 0.544 0.528 0.544 1,344,170 0.5321 0.00%
2006-06-06 0 1.340 1.300 1.340 1.300 1.360 856,000 1,135,860 1.3269 0.544 0.528 0.544 0.528 0.552 2,107,343 0.5390 -1.47%
2006-06-05 0 1.360 1.330 1.360 1.320 1.370 1,228,000 1,638,560 1.3343 0.552 0.540 0.552 0.536 0.556 3,023,151 0.5420 2.26%
2006-06-02 0 1.330 1.330 1.340 1.270 1.340 1,240,000 1,627,640 1.3126 0.540 0.540 0.544 0.516 0.544 3,052,693 0.5332 2.31%
2006-06-01 0 1.300 1.270 1.300 1.260 1.310 206,000 263,800 1.2806 0.528 0.516 0.528 0.512 0.532 507,141 0.5202 -0.76%
2006-05-30 0 1.310 1.290 1.310 1.250 1.310 350,000 447,560 1.2787 0.532 0.524 0.532 0.508 0.532 861,647 0.5194 3.15%
2006-05-29 0 1.270 1.250 1.270 1.250 1.290 448,000 566,240 1.2639 0.516 0.508 0.516 0.508 0.524 1,102,908 0.5134 0.79%
2006-05-26 0 1.260 1.260 1.270 1.260 1.350 1,132,000 1,470,780 1.2993 0.512 0.512 0.516 0.512 0.548 2,786,813 0.5278 0.80%
2006-05-25 0 1.250 1.230 1.250 1.200 1.300 3,496,000 4,331,440 1.2390 0.508 0.500 0.508 0.487 0.528 8,606,625 0.5033 -6.72%
2006-05-24 0 1.340 1.300 1.340 1.310 1.400 3,408,000 4,546,980 1.3342 0.544 0.528 0.544 0.532 0.569 8,389,982 0.5420 -6.94%
2006-05-23 0 1.440 1.390 1.450 1.390 1.450 1,438,000 2,048,880 1.4248 0.585 0.565 0.589 0.565 0.589 3,540,139 0.5788 -0.69%
2006-05-22 0 1.450 1.520 1.530 1.440 1.530 728,000 1,090,900 1.4985 0.589 0.617 0.621 0.585 0.621 1,792,226 0.6087 -3.33%
2006-05-19 0 1.500 1.480 1.490 1.460 1.500 1,732,000 2,564,900 1.4809 0.609 0.601 0.605 0.593 0.609 4,263,923 0.6015 3.45%
2006-05-18 0 1.450 1.390 1.450 1.370 1.450 1,546,000 2,167,780 1.4022 0.589 0.565 0.589 0.556 0.589 3,806,019 0.5696 1.40%
2006-05-17 0 1.430 1.420 1.430 1.400 1.480 1,996,000 2,878,260 1.4420 0.581 0.577 0.581 0.569 0.601 4,913,851 0.5857 0.70%
2006-05-16 0 1.420 1.410 1.420 1.380 1.470 548,000 783,760 1.4302 0.577 0.573 0.577 0.561 0.597 1,349,093 0.5810 1.43%
2006-05-15 0 1.400 1.400 1.410 1.380 1.400 506,000 701,240 1.3858 0.569 0.569 0.573 0.561 0.569 1,245,696 0.5629 -1.41%
2006-05-12 0 1.420 1.400 1.420 1.350 1.430 1,254,000 1,758,480 1.4023 0.577 0.569 0.577 0.548 0.581 3,087,159 0.5696 0.71%
2006-05-11 0 1.410 1.380 1.410 1.350 1.420 1,232,000 1,702,020 1.3815 0.573 0.561 0.573 0.548 0.577 3,032,998 0.5612 4.44%
2006-05-10 0 1.350 1.350 1.370 1.260 1.370 33,756,000 44,654,600 1.3229 0.548 0.548 0.556 0.512 0.556 83,102,180 0.5373 2.27%
2006-05-09 0 1.320 1.300 1.320 1.280 1.330 1,724,000 2,248,120 1.3040 0.536 0.528 0.536 0.520 0.540 4,244,228 0.5297 2.33%
2006-05-08 0 1.290 1.260 1.290 1.220 1.300 2,322,000 2,917,020 1.2563 0.524 0.512 0.524 0.496 0.528 5,716,414 0.5103 4.03%
2006-05-04 0 1.240 1.240 1.250 1.230 1.280 1,012,000 1,259,620 1.2447 0.504 0.504 0.508 0.500 0.520 2,491,391 0.5056 -2.36%
2006-05-03 0 1.270 1.260 1.280 1.240 1.280 620,000 781,960 1.2612 0.516 0.512 0.520 0.504 0.520 1,526,346 0.5123 0.79%
2006-05-02 0 1.260 1.250 1.260 1.180 1.280 2,702,000 3,352,520 1.2408 0.512 0.508 0.512 0.479 0.520 6,651,916 0.5040 7.69%
2006-04-28 0 1.170 1.170 1.180 1.110 1.180 2,914,000 3,358,680 1.1526 0.475 0.475 0.479 0.451 0.479 7,173,828 0.4682 2.63%
2006-04-27 0 1.140 1.110 1.150 1.110 1.140 10,312,000 10,484,640 1.0167 0.463 0.451 0.467 0.451 0.463 25,386,589 0.4130 0.88%
2006-04-26 0 1.130 1.110 1.130 1.100 1.130 17,326,000 17,473,560 1.0085 0.459 0.451 0.459 0.447 0.459 42,653,999 0.4097 0.00%
2006-04-25 0 1.130 1.100 1.130 1.050 1.130 2,746,000 2,985,280 1.0871 0.459 0.447 0.459 0.427 0.459 6,760,238 0.4416 1.80%
2006-04-24 0 1.110 1.110 1.130 1.080 1.160 2,904,000 3,255,200 1.1209 0.451 0.451 0.459 0.439 0.471 7,149,210 0.4553 0.91%
2006-04-21 0 1.100 1.090 1.100 1.050 1.100 3,532,000 3,823,720 1.0826 0.447 0.443 0.447 0.427 0.447 8,695,251 0.4397 0.92%
2006-04-20 0 1.090 1.070 1.090 0.970 1.090 7,638,000 8,016,660 1.0496 0.443 0.435 0.443 0.394 0.443 18,803,604 0.4263 6.86%
2006-04-19 0 1.020 1.020 1.030 1.000 1.040 1,772,000 1,812,580 1.0229 0.414 0.414 0.418 0.406 0.422 4,362,397 0.4155 -0.97%
2006-04-18 0 1.030 1.030 1.040 0.990 1.050 15,038,000 14,976,360 0.9959 0.418 0.418 0.422 0.402 0.427 37,021,288 0.4045 6.19%
2006-04-13 0 0.970 0.960 0.980 0.950 0.980 536,000 516,580 0.9638 0.394 0.390 0.398 0.386 0.398 1,319,551 0.3915 -1.02%
2006-04-12 0 0.980 0.970 0.980 0.970 0.990 2,594,000 2,549,780 0.9830 0.398 0.394 0.398 0.394 0.402 6,386,037 0.3993 1.03%
2006-04-11 0 0.970 0.970 0.980 0.970 0.990 1,094,000 1,070,560 0.9786 0.394 0.394 0.398 0.394 0.402 2,693,263 0.3975 0.00%
2006-04-10 0 0.970 0.970 0.980 0.960 0.990 1,652,000 1,612,080 0.9758 0.394 0.394 0.398 0.390 0.402 4,066,975 0.3964 -1.02%
2006-04-07 0 0.980 0.980 0.990 0.980 1.000 3,352,000 3,317,060 0.9896 0.398 0.398 0.402 0.398 0.406 8,252,118 0.4020 -2.00%
2006-04-06 0 1.000 0.990 1.000 0.970 1.010 1,928,000 1,913,600 0.9925 0.406 0.402 0.406 0.394 0.410 4,746,445 0.4032 0.00%
2006-04-04 0 1.000 0.990 1.000 0.970 1.020 1,552,000 1,543,840 0.9947 0.406 0.402 0.406 0.394 0.414 3,820,790 0.4041 0.00%
2006-04-03 0 1.000 0.980 1.000 0.980 1.040 1,936,000 1,959,280 1.0120 0.406 0.398 0.406 0.398 0.422 4,766,140 0.4111 0.00%
2006-03-31 0 1.000 0.990 1.000 0.940 1.000 2,888,000 2,812,880 0.9740 0.406 0.402 0.406 0.382 0.406 7,109,820 0.3956 3.09%
2006-03-30 0 0.970 0.970 0.990 0.960 1.010 2,432,000 2,369,680 0.9744 0.394 0.394 0.402 0.390 0.410 5,987,217 0.3958 -2.02%
2006-03-29 0 0.990 0.980 1.000 0.980 1.020 3,792,000 3,797,440 1.0014 0.402 0.398 0.406 0.398 0.414 9,335,332 0.4068 -3.88%
2006-03-28 0 1.030 1.030 1.040 1.000 1.050 3,360,000 3,417,280 1.0170 0.418 0.418 0.422 0.406 0.427 8,271,813 0.4131 -1.90%
2006-03-27 0 1.050 1.020 1.050 1.020 1.050 1,552,000 1,602,960 1.0328 0.427 0.414 0.427 0.414 0.427 3,820,790 0.4195 0.96%
2006-03-24 0 1.040 1.030 1.050 1.020 1.060 3,768,000 3,900,400 1.0351 0.422 0.418 0.427 0.414 0.431 9,276,248 0.4205 -0.95%
2006-03-23 0 1.050 1.040 1.050 1.030 1.060 3,200,000 3,347,600 1.0461 0.427 0.422 0.427 0.418 0.431 7,877,917 0.4249 1.94%
2006-03-22 0 1.030 1.030 1.040 1.030 1.070 1,808,000 1,882,720 1.0413 0.418 0.418 0.422 0.418 0.435 4,451,023 0.4230 -1.90%
2006-03-21 0 1.050 1.050 1.070 1.030 1.100 3,612,000 3,795,960 1.0509 0.427 0.427 0.435 0.418 0.447 8,892,199 0.4269 0.96%
2006-03-20 0 1.040 1.030 1.060 1.040 1.100 2,384,000 2,504,240 1.0504 0.422 0.418 0.431 0.422 0.447 5,869,048 0.4267 -2.80%
2006-03-17 0 1.070 1.060 1.070 1.030 1.110 5,580,000 5,988,160 1.0731 0.435 0.431 0.435 0.418 0.451 13,737,118 0.4359 0.94%
2006-03-16 0 1.060 1.050 1.070 0.970 1.070 20,336,000 20,147,920 0.9908 0.431 0.427 0.435 0.394 0.435 50,064,165 0.4024 8.16%
2006-03-15 0 0.980 0.970 0.990 0.940 1.000 8,464,000 8,120,240 0.9594 0.398 0.394 0.402 0.382 0.406 20,837,091 0.3897 0.00%
2006-03-14 0 0.980 0.970 0.980 0.950 0.980 2,192,000 2,136,640 0.9747 0.398 0.394 0.398 0.386 0.398 5,396,373 0.3959 0.00%
2006-03-13 0 0.980 0.970 0.990 0.950 1.000 2,055,000 2,009,230 0.9777 0.398 0.394 0.402 0.386 0.406 5,059,100 0.3972 2.08%
2006-03-10 0 0.960 0.950 0.960 0.920 0.970 3,344,000 3,164,640 0.9464 0.390 0.386 0.390 0.374 0.394 8,232,424 0.3844 0.00%
2006-03-09 0 0.960 0.960 0.970 0.940 0.990 3,352,000 3,210,800 0.9579 0.390 0.390 0.394 0.382 0.402 8,252,118 0.3891 0.00%
2006-03-08 0 0.960 0.950 0.970 0.880 0.970 8,088,000 7,643,680 0.9451 0.390 0.386 0.394 0.357 0.394 19,911,436 0.3839 6.67%
2006-03-07 0 0.900 0.880 0.900 0.840 0.920 3,856,000 3,350,800 0.8690 0.366 0.357 0.366 0.341 0.374 9,492,890 0.3530 0.00%
2006-03-06 0 0.900 0.890 0.900 0.870 0.970 5,644,000 5,152,160 0.9129 0.366 0.362 0.366 0.353 0.394 13,894,677 0.3708 -7.22%
2006-03-03 0 0.970 0.960 0.980 0.950 0.970 1,288,000 1,239,360 0.9622 0.394 0.390 0.398 0.386 0.394 3,170,862 0.3909 -1.02%
2006-03-02 0 0.980 0.970 0.980 0.950 1.040 9,976,000 9,938,160 0.9962 0.398 0.394 0.398 0.386 0.422 24,559,407 0.4047 2.08%
2006-03-01 0 0.960 0.940 0.970 0.930 0.970 2,220,000 2,090,120 0.9415 0.390 0.382 0.394 0.378 0.394 5,465,305 0.3824 1.05%
2006-02-28 0 0.950 0.940 0.950 0.930 0.980 1,616,000 1,525,120 0.9438 0.386 0.382 0.386 0.378 0.398 3,978,348 0.3834 -2.06%
2006-02-27 0 0.970 0.960 0.970 0.930 1.010 4,256,000 4,131,200 0.9707 0.394 0.390 0.394 0.378 0.410 10,477,630 0.3943 -2.02%
2006-02-24 0 0.990 0.990 1.000 0.920 1.020 7,848,000 7,671,120 0.9775 0.402 0.402 0.406 0.374 0.414 19,320,592 0.3970 4.21%
2006-02-23 0 0.950 0.930 0.940 0.900 1.000 13,000,000 12,385,840 0.9528 0.386 0.378 0.382 0.366 0.406 32,004,039 0.3870 2.15%
2006-02-22 0 0.930 0.920 0.930 0.770 0.930 10,760,000 9,231,760 0.8580 0.378 0.374 0.378 0.313 0.378 26,489,497 0.3485 20.78%
2006-02-21 0 0.770 0.770 0.780 0.770 0.790 3,360,000 2,621,360 0.7802 0.313 0.313 0.317 0.313 0.321 8,271,813 0.3169 -3.75%
2006-02-20 0 0.800 0.790 0.800 0.770 0.820 3,968,000 3,165,360 0.7977 0.325 0.321 0.325 0.313 0.333 9,768,617 0.3240 -2.44%
2006-02-17 0 0.820 0.810 0.820 0.680 0.830 39,296,000 30,224,160 0.7691 0.333 0.329 0.333 0.276 0.337 96,740,825 0.3124 32.26%
2006-02-16 1 - - - - - 0 0 - 0.252 - - - - 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 0.252 0.252 0.256 0.236 0.280 38,404,847 0.2612 0.00%
2006-02-14 0 0.620 0.620 0.630 0.610 0.630 3,456,000 2,160,400 0.6251 0.252 0.252 0.256 0.248 0.256 8,508,151 0.2539 1.64%
2006-02-13 0 0.610 0.600 0.610 0.610 0.630 4,040,000 2,504,000 0.6198 0.248 0.244 0.248 0.248 0.256 9,945,871 0.2518 0.00%
2006-02-10 0 0.610 0.600 0.610 0.570 0.610 5,808,000 3,442,000 0.5926 0.248 0.244 0.248 0.232 0.248 14,298,420 0.2407 3.39%
2006-02-09 0 0.590 0.580 0.590 0.580 0.610 3,568,000 2,128,720 0.5966 0.240 0.236 0.240 0.236 0.248 8,783,878 0.2423 0.00%
2006-02-08 0 0.590 0.590 0.600 0.560 0.630 14,112,000 8,585,440 0.6084 0.240 0.240 0.244 0.227 0.256 34,741,615 0.2471 5.36%
2006-02-07 0 0.560 0.560 0.570 0.540 0.560 2,688,000 1,490,480 0.5545 0.227 0.227 0.232 0.219 0.227 6,617,451 0.2252 1.82%
2006-02-06 0 0.550 0.540 0.560 0.540 0.560 4,392,000 2,413,440 0.5495 0.223 0.219 0.227 0.219 0.227 10,812,442 0.2232 3.77%
2006-02-03 0 0.530 0.530 0.540 0.520 0.560 6,346,000 3,428,640 0.5403 0.215 0.215 0.219 0.211 0.227 15,622,895 0.2195 1.92%
2006-02-02 0 0.520 0.520 0.530 0.520 0.610 7,688,000 4,278,720 0.5565 0.211 0.211 0.215 0.211 0.248 18,926,696 0.2261 -13.33%
2006-02-01 0 0.600 0.590 0.600 0.550 0.640 14,088,000 8,452,000 0.5999 0.244 0.240 0.244 0.223 0.260 34,682,531 0.2437 9.09%
2006-01-27 0 0.550 0.540 0.550 0.455 0.560 15,728,000 8,169,120 0.5194 0.223 0.219 0.223 0.185 0.227 38,719,964 0.2110 19.57%
2006-01-26 0 0.460 0.455 0.460 0.455 0.465 888,000 409,880 0.4616 0.187 0.185 0.187 0.185 0.189 2,186,122 0.1875 -1.08%
2006-01-25 0 0.465 0.460 0.465 0.445 0.470 1,680,000 772,800 0.4600 0.189 0.187 0.189 0.181 0.191 4,135,907 0.1869 2.20%
2006-01-24 0 0.455 0.455 0.465 0.450 0.460 552,000 251,760 0.4561 0.185 0.185 0.189 0.183 0.187 1,358,941 0.1853 -3.19%
2006-01-23 0 0.470 0.470 0.475 0.440 0.480 2,248,000 1,057,720 0.4705 0.191 0.191 0.193 0.179 0.195 5,534,237 0.1911 2.17%
2006-01-20 0 0.460 0.460 0.470 0.460 0.485 4,344,000 2,055,400 0.4732 0.187 0.187 0.191 0.187 0.197 10,694,273 0.1922 -2.13%
2006-01-19 0 0.470 0.465 0.470 0.440 0.490 11,976,000 5,683,040 0.4745 0.191 0.189 0.191 0.179 0.199 29,483,106 0.1928 0.00%
2006-01-18 0 0.470 0.460 0.470 0.390 0.470 15,032,000 6,663,080 0.4433 0.191 0.187 0.191 0.158 0.191 37,006,517 0.1801 22.08%
2006-01-17 0 0.385 0.380 0.390 0.385 0.395 768,000 298,680 0.3889 0.156 0.154 0.158 0.156 0.160 1,890,700 0.1580 -2.53%
2006-01-16 0 0.395 0.385 0.395 0.375 0.400 2,160,000 838,200 0.3881 0.160 0.156 0.160 0.152 0.162 5,317,594 0.1576 2.60%
2006-01-13 0 0.385 0.385 0.395 0.380 0.385 224,000 85,200 0.3804 0.156 0.156 0.160 0.154 0.156 551,454 0.1545 1.32%
2006-01-12 0 0.380 0.380 0.390 0.380 0.390 280,000 107,680 0.3846 0.154 0.154 0.158 0.154 0.158 689,318 0.1562 -5.00%
2006-01-11 0 0.400 0.400 0.405 0.390 0.405 1,712,000 688,200 0.4020 0.162 0.162 0.165 0.158 0.165 4,214,686 0.1633 2.56%
2006-01-10 0 0.390 0.385 0.390 0.380 0.390 1,544,000 591,440 0.3831 0.158 0.156 0.158 0.154 0.158 3,801,095 0.1556 5.41%
2006-01-09 0 0.370 0.370 0.385 0.360 0.380 1,128,000 421,320 0.3735 0.150 0.150 0.156 0.146 0.154 2,776,966 0.1517 0.00%
2006-01-06 0 0.370 0.360 0.370 0.360 0.370 1,040,000 380,640 0.3660 0.150 0.146 0.150 0.146 0.150 2,560,323 0.1487 0.00%
2006-01-05 0 0.370 0.360 0.380 0.370 0.385 592,000 223,600 0.3777 0.150 0.146 0.154 0.150 0.156 1,457,415 0.1534 -2.63%
2006-01-04 0 0.380 0.380 0.385 0.380 0.385 776,000 295,120 0.3803 0.154 0.154 0.156 0.154 0.156 1,910,395 0.1545 0.00%
2006-01-03 0 0.380 0.380 0.385 0.375 0.385 320,000 121,880 0.3809 0.154 0.154 0.156 0.152 0.156 787,792 0.1547 -1.30%
2005-12-30 0 0.385 0.370 0.385 0.385 0.385 216,000 83,160 0.3850 0.156 0.150 0.156 0.156 0.156 531,759 0.1564 0.00%
2005-12-29 0 0.385 0.370 0.390 0.370 0.380 328,000 123,720 0.3772 0.156 0.150 0.158 0.150 0.154 807,487 0.1532 -1.28%
2005-12-28 0 0.390 0.385 0.395 0.385 0.400 2,008,000 789,720 0.3933 0.158 0.156 0.160 0.156 0.162 4,943,393 0.1598 4.00%
2005-12-23 0 0.375 0.370 0.375 0.365 0.375 992,000 367,440 0.3704 0.152 0.150 0.152 0.148 0.152 2,442,154 0.1505 0.00%
2005-12-22 0 0.375 0.365 0.380 0.350 0.375 1,392,000 510,000 0.3664 0.152 0.148 0.154 0.142 0.152 3,426,894 0.1488 8.70%
2005-12-21 0 0.360 0.360 0.375 0.350 0.380 1,472,000 536,960 0.3648 0.140 0.140 0.146 0.136 0.148 3,781,400 0.1420 0.00%
2005-12-20 0 0.360 0.350 0.360 0.360 0.370 288,000 105,320 0.3657 0.140 0.136 0.140 0.140 0.144 739,839 0.1424 -2.70%
2005-12-19 0 0.370 0.350 0.370 0.365 0.370 392,000 143,720 0.3666 0.144 0.136 0.144 0.142 0.144 1,007,003 0.1427 5.71%
2005-12-16 0 0.350 0.340 0.360 0.335 0.365 888,000 310,360 0.3495 0.136 0.132 0.140 0.130 0.142 2,281,171 0.1361 2.94%
2005-12-15 0 0.340 0.335 0.350 0.340 0.350 1,128,000 388,880 0.3448 0.132 0.130 0.136 0.132 0.136 2,897,704 0.1342 -2.86%
2005-12-14 0 0.350 0.345 0.360 0.350 0.360 1,088,000 382,360 0.3514 0.136 0.134 0.140 0.136 0.140 2,794,948 0.1368 -5.41%
2005-12-13 0 0.370 0.360 0.370 0.350 0.370 816,000 292,400 0.3583 0.144 0.140 0.144 0.136 0.144 2,096,211 0.1395 2.78%
2005-12-12 0 0.360 0.360 0.370 0.360 0.370 992,000 366,040 0.3690 0.140 0.140 0.144 0.140 0.144 2,548,335 0.1436 -2.70%
2005-12-09 0 0.370 0.370 0.385 0.370 0.380 432,000 161,720 0.3744 0.144 0.144 0.150 0.144 0.148 1,109,759 0.1457 -2.63%
2005-12-08 0 0.380 0.375 0.385 0.355 0.385 1,160,000 427,800 0.3688 0.148 0.146 0.150 0.138 0.150 2,979,908 0.1436 5.56%
2005-12-07 0 0.360 0.355 0.370 0.330 0.370 4,504,000 1,590,880 0.3532 0.140 0.138 0.144 0.128 0.144 11,570,263 0.1375 -4.00%
2005-12-06 0 0.375 0.370 0.380 0.365 0.415 7,512,000 2,913,880 0.3879 0.146 0.144 0.148 0.142 0.162 19,297,472 0.1510 -9.64%
2005-12-05 0 0.415 0.410 0.415 0.405 0.420 1,748,000 721,580 0.4128 0.162 0.160 0.162 0.158 0.163 4,490,413 0.1607 -3.49%
2005-12-02 0 0.430 0.425 0.430 0.420 0.490 7,240,000 3,236,240 0.4470 0.167 0.165 0.167 0.163 0.191 18,598,735 0.1740 -3.37%
2005-12-01 0 0.445 0.445 0.450 0.405 0.495 5,608,000 2,459,600 0.4386 0.173 0.173 0.175 0.158 0.193 14,406,313 0.1707 -8.25%
2005-11-30 0 0.485 0.475 0.485 0.460 0.490 7,888,000 3,773,360 0.4784 0.189 0.185 0.189 0.179 0.191 20,263,373 0.1862 5.43%
2005-11-29 0 0.460 0.445 0.460 0.425 0.460 3,168,000 1,392,200 0.4395 0.179 0.173 0.179 0.165 0.179 8,138,231 0.1711 9.52%
2005-11-28 0 0.420 0.420 0.430 0.415 0.425 1,064,000 448,400 0.4214 0.163 0.163 0.167 0.162 0.165 2,733,295 0.1641 -1.18%
2005-11-25 0 0.425 0.420 0.425 0.415 0.430 1,520,000 648,800 0.4268 0.165 0.163 0.165 0.162 0.167 3,904,707 0.1662 2.41%
2005-11-24 0 0.415 0.410 0.420 0.410 0.430 3,312,000 1,374,840 0.4151 0.162 0.160 0.163 0.160 0.167 8,508,151 0.1616 -1.19%
2005-11-23 0 0.420 0.405 0.420 0.400 0.420 3,028,000 1,239,080 0.4092 0.163 0.158 0.163 0.156 0.163 7,778,587 0.1593 0.00%
2005-11-22 0 0.420 0.415 0.425 0.405 0.425 5,024,000 2,073,440 0.4127 0.163 0.162 0.165 0.158 0.165 12,906,084 0.1607 -1.18%
2005-11-21 0 0.425 0.420 0.430 0.420 0.450 2,152,000 934,920 0.4344 0.165 0.163 0.167 0.163 0.175 5,528,243 0.1691 -3.41%
2005-11-18 0 0.440 0.435 0.440 0.440 0.460 3,680,000 1,645,840 0.4472 0.171 0.169 0.171 0.171 0.179 9,453,501 0.1741 3.53%
2005-11-17 0 0.425 0.420 0.425 0.380 0.425 3,888,000 1,592,120 0.4095 0.165 0.163 0.165 0.148 0.165 9,987,829 0.1594 4.94%
2005-11-16 0 0.405 0.400 0.405 0.400 0.445 3,496,000 1,439,880 0.4119 0.158 0.156 0.158 0.156 0.173 8,980,826 0.1603 -7.95%
2005-11-15 0 0.440 0.435 0.445 0.425 0.460 3,024,000 1,310,880 0.4335 0.171 0.169 0.173 0.165 0.179 7,768,312 0.1687 -1.12%
2005-11-14 0 0.445 0.440 0.455 0.410 0.460 4,848,000 2,168,520 0.4473 0.173 0.171 0.177 0.160 0.179 12,453,960 0.1741 4.71%
2005-11-11 0 0.425 0.420 0.430 0.400 0.460 11,968,000 4,990,520 0.4170 0.165 0.163 0.167 0.156 0.179 30,744,429 0.1623 -7.61%
2005-11-10 0 0.460 0.455 0.460 0.440 0.480 7,592,000 3,443,360 0.4536 0.179 0.177 0.179 0.171 0.187 19,502,983 0.1766 -4.17%
2005-11-09 0 0.480 0.475 0.480 0.445 0.510 16,884,000 8,084,100 0.4788 0.187 0.185 0.187 0.173 0.199 43,373,073 0.1864 7.87%
2005-11-08 0 0.445 0.445 0.450 0.385 0.450 12,904,000 5,432,760 0.4210 0.173 0.173 0.175 0.150 0.175 33,148,906 0.1639 17.11%
2005-11-07 0 0.380 0.380 0.385 0.350 0.395 12,576,000 4,729,080 0.3760 0.148 0.148 0.150 0.136 0.154 32,306,311 0.1464 8.57%
2005-11-04 0 0.350 0.350 0.355 0.330 0.355 7,432,000 2,563,920 0.3450 0.136 0.136 0.138 0.128 0.138 19,091,961 0.1343 4.48%
2005-11-03 0 0.335 0.330 0.340 0.330 0.350 2,648,000 888,800 0.3356 0.130 0.128 0.132 0.128 0.136 6,802,410 0.1307 0.00%
2005-11-02 0 0.335 0.335 0.340 0.335 0.365 5,520,000 1,906,440 0.3454 0.130 0.130 0.132 0.130 0.142 14,180,251 0.1344 -2.90%
2005-11-01 0 0.345 0.335 0.345 0.320 0.355 16,904,000 5,836,000 0.3452 0.134 0.130 0.134 0.125 0.138 43,424,450 0.1344 7.81%
2005-10-31 0 0.320 0.315 0.320 0.280 0.330 3,912,000 1,184,640 0.3028 0.125 0.123 0.125 0.109 0.128 10,049,482 0.1179 14.29%
2005-10-28 0 0.280 0.280 0.285 0.280 0.300 4,064,000 1,148,040 0.2825 0.109 0.109 0.111 0.109 0.117 10,439,953 0.1100 -3.45%
2005-10-27 0 0.290 0.295 0.300 0.280 0.310 4,136,000 1,216,320 0.2941 0.113 0.115 0.117 0.109 0.121 10,624,913 0.1145 -7.94%
2005-10-26 0 0.315 0.310 0.315 0.255 0.340 35,936,000 10,924,520 0.3040 0.123 0.121 0.123 0.099 0.132 92,315,490 0.1183 26.00%
2005-10-25 0 0.250 0.250 0.255 0.244 0.255 2,968,000 739,184 0.2491 0.097 0.097 0.099 0.095 0.099 7,624,454 0.0969 4.60%
2005-10-24 0 0.239 0.239 0.248 0.238 0.255 3,260,000 803,168 0.2464 0.093 0.093 0.097 0.093 0.099 8,374,569 0.0959 1.27%
2005-10-21 0 0.236 0.236 0.238 0.220 0.236 2,528,000 586,000 0.2318 0.092 0.092 0.093 0.086 0.092 6,494,144 0.0902 1.29%
2005-10-20 0 0.233 0.232 0.234 0.211 0.235 5,928,000 1,339,880 0.2260 0.091 0.090 0.091 0.082 0.091 15,228,357 0.0880 2.19%
2005-10-19 0 0.228 0.227 0.229 0.210 0.230 3,176,000 701,864 0.2210 0.089 0.088 0.089 0.082 0.090 8,158,782 0.0860 14.57%
2005-10-18 0 0.199 0.199 0.215 0.198 0.215 3,904,000 821,568 0.2104 0.077 0.077 0.084 0.077 0.084 10,028,931 0.0819 -0.50%
2005-10-17 0 0.200 0.207 0.208 0.195 0.208 448,000 92,760 0.2071 0.078 0.081 0.081 0.076 0.081 1,150,861 0.0806 -3.85%
2005-10-14 0 0.208 0.181 0.209 0.207 0.208 280,000 58,160 0.2077 0.081 0.070 0.081 0.081 0.081 719,288 0.0809 5.58%
2005-10-13 0 0.197 0.190 0.197 0.182 0.198 680,000 132,840 0.1954 0.077 0.074 0.077 0.071 0.077 1,746,843 0.0760 1.03%
2005-10-12 0 0.195 0.186 0.205 - - 0 0 - 0.076 0.072 0.080 - - 0 - 0.00%
2005-10-10 0 0.195 0.190 0.205 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2005-10-07 0 0.195 0.185 0.200 0.195 0.195 1,000,000 195,000 0.1950 0.076 0.072 0.078 0.076 0.076 2,568,886 0.0759 2.63%
2005-10-06 0 0.190 0.190 0.200 0.180 0.190 160,000 30,240 0.1890 0.074 0.074 0.078 0.070 0.074 411,022 0.0736 -2.56%
2005-10-05 0 0.195 0.195 0.196 0.195 0.196 1,496,000 291,728 0.1950 0.076 0.076 0.076 0.076 0.076 3,843,054 0.0759 0.00%
2005-10-04 0 0.195 0.185 0.195 0.195 0.195 96,000 18,720 0.1950 0.076 0.072 0.076 0.076 0.076 246,613 0.0759 0.00%
2005-10-03 0 0.195 0.186 0.195 0.195 0.195 400,000 78,000 0.1950 0.076 0.072 0.076 0.076 0.076 1,027,554 0.0759 0.00%
2005-09-30 0 0.195 0.190 0.200 0.190 0.195 9,336,000 1,594,000 0.1707 0.076 0.074 0.078 0.074 0.076 23,983,120 0.0665 4.84%
2005-09-29 0 0.186 0.186 0.190 0.186 0.186 80,000 14,880 0.1860 0.072 0.072 0.074 0.072 0.072 205,511 0.0724 -2.11%
2005-09-28 0 0.190 0.185 0.190 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
2005-09-27 0 0.190 0.185 0.190 0.190 0.190 344,000 65,360 0.1900 0.074 0.072 0.074 0.074 0.074 883,697 0.0740 0.00%
2005-09-26 0 0.190 0.183 0.190 0.182 0.200 336,000 64,472 0.1919 0.074 0.071 0.074 0.071 0.078 863,146 0.0747 0.00%
2005-09-23 0 0.190 0.180 0.190 0.190 0.205 1,096,000 209,208 0.1909 0.074 0.070 0.074 0.074 0.080 2,815,499 0.0743 -7.32%
2005-09-22 0 0.205 0.200 0.205 0.198 0.205 968,000 193,344 0.1997 0.080 0.078 0.080 0.077 0.080 2,486,682 0.0778 2.50%
2005-09-21 0 0.200 0.196 0.200 0.190 0.205 3,424,000 671,344 0.1961 0.078 0.076 0.078 0.074 0.080 8,795,866 0.0763 2.04%
2005-09-20 0 0.196 0.193 0.200 0.190 0.205 824,000 160,336 0.1946 0.076 0.075 0.078 0.074 0.080 2,116,762 0.0757 1.55%
2005-09-16 0 0.193 0.180 0.193 0.193 0.193 104,000 20,072 0.1930 0.075 0.070 0.075 0.075 0.075 267,164 0.0751 4.32%
2005-09-15 0 0.185 0.182 0.190 - - 0 0 - 0.072 0.071 0.074 - - 0 - 0.00%
2005-09-14 0 0.185 0.176 0.190 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2005-09-13 0 0.185 0.181 0.192 0.185 0.190 520,000 96,400 0.1854 0.072 0.070 0.075 0.072 0.074 1,335,821 0.0722 2.78%
2005-09-12 0 0.180 0.180 0.185 0.176 0.176 272,000 47,872 0.1760 0.070 0.070 0.072 0.069 0.069 698,737 0.0685 0.00%
2005-09-09 0 0.180 0.180 0.185 0.180 0.180 144,000 25,920 0.1800 0.070 0.070 0.072 0.070 0.070 369,920 0.0701 0.00%
2005-09-08 0 0.180 0.176 0.190 0.180 0.180 800,000 143,688 0.1796 0.070 0.069 0.074 0.070 0.070 2,055,109 0.0699 0.00%
2005-09-07 0 0.180 0.180 0.189 0.175 0.180 656,000 117,184 0.1786 0.070 0.070 0.074 0.068 0.070 1,685,189 0.0695 4.65%
2005-09-06 0 0.172 0.172 0.180 0.172 0.230 5,184,000 1,095,024 0.2112 0.067 0.067 0.070 0.067 0.090 13,317,105 0.0822 -6.52%
2005-09-05 0 0.184 0.184 0.187 0.163 0.192 1,336,000 229,520 0.1718 0.072 0.072 0.073 0.063 0.075 3,432,032 0.0669 14.29%
2005-09-02 0 0.161 0.161 0.164 0.161 0.162 1,496,000 241,632 0.1615 0.063 0.063 0.064 0.063 0.063 3,843,054 0.0629 -1.23%
2005-09-01 0 0.163 0.162 0.163 0.163 0.166 856,000 140,944 0.1647 0.063 0.063 0.063 0.063 0.065 2,198,966 0.0641 -0.61%
2005-08-31 0 0.164 0.154 0.164 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2005-08-30 0 0.164 0.164 0.166 0.156 0.160 400,000 63,680 0.1592 0.064 0.064 0.065 0.061 0.062 1,027,554 0.0620 2.50%
2005-08-29 0 0.160 0.154 0.168 0.153 0.160 1,440,000 222,920 0.1548 0.062 0.060 0.065 0.060 0.062 3,699,196 0.0603 -4.76%
2005-08-26 0 0.168 0.168 0.170 - - 0 0 - 0.065 0.065 0.066 - - 0 - 11.26%
2005-08-25 0 0.151 0.145 0.151 0.151 0.151 200,000 30,200 0.1510 0.059 0.056 0.059 0.059 0.059 513,777 0.0588 -1.31%
2005-08-24 0 0.153 0.145 0.160 - - 0 0 - 0.060 0.056 0.062 - - 0 - 0.00%
2005-08-23 0 0.153 0.153 0.154 0.148 0.148 16,000 2,368 0.1480 0.060 0.060 0.060 0.058 0.058 41,102 0.0576 3.38%
2005-08-22 0 0.148 0.140 0.148 0.148 0.148 64,000 9,472 0.1480 0.058 0.054 0.058 0.058 0.058 164,409 0.0576 -1.33%
2005-08-19 0 0.150 0.140 0.150 - - 0 0 - 0.058 0.054 0.058 - - 0 - -3.85%
2005-08-18 0 0.156 0.140 0.156 - - 0 0 - 0.061 0.054 0.061 - - 0 - 0.00%
2005-08-17 0 0.156 0.156 0.158 - - 0 0 - 0.061 0.061 0.062 - - 0 - 8.33%
2005-08-16 0 0.144 0.153 0.155 0.140 0.148 200,000 29,112 0.1456 0.056 0.060 0.060 0.054 0.058 513,777 0.0567 -10.00%
2005-08-15 0 0.160 0.140 0.160 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2005-08-12 0 0.160 0.140 0.160 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2005-08-11 0 0.160 0.160 0.162 0.140 0.151 96,000 13,528 0.1409 0.062 0.062 0.063 0.054 0.059 246,613 0.0549 6.67%
2005-08-10 0 0.150 0.141 0.152 0.150 0.152 360,000 54,480 0.1513 0.058 0.055 0.059 0.058 0.059 924,799 0.0589 -6.25%
2005-08-09 0 0.160 0.140 0.160 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2005-08-08 0 0.160 0.140 0.160 0.158 0.160 264,000 42,032 0.1592 0.062 0.054 0.062 0.062 0.062 678,186 0.0620 -0.62%
2005-08-05 0 0.161 0.161 0.163 0.155 0.155 72,000 11,160 0.1550 0.063 0.063 0.063 0.060 0.060 184,960 0.0603 0.63%
2005-08-04 0 0.167 0.155 0.167 - - 0 0 - 0.062 0.058 0.062 - - 0 - 0.00%
2005-08-03 0 0.167 0.157 0.167 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
2005-08-02 0 0.167 0.157 0.168 - - 0 0 - 0.062 0.059 0.063 - - 0 - 0.00%
2005-08-01 0 0.167 0.155 0.168 - - 0 0 - 0.062 0.058 0.063 - - 0 - 0.00%
2005-07-29 0 0.167 0.167 0.169 - - 0 0 - 0.062 0.062 0.063 - - 0 - 4.37%
2005-07-28 0 0.160 0.166 0.168 0.160 0.160 240,000 38,400 0.1600 0.060 0.062 0.063 0.060 0.060 643,506 0.0597 -3.61%
2005-07-27 0 0.166 0.166 0.167 0.161 0.161 96,000 15,456 0.1610 0.062 0.062 0.062 0.060 0.060 257,402 0.0600 -1.19%
2005-07-26 0 0.168 0.158 0.168 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2005-07-25 0 0.168 0.160 0.168 0.168 0.168 24,000 4,032 0.1680 0.063 0.060 0.063 0.063 0.063 64,351 0.0627 0.00%
2005-07-22 0 0.168 0.161 0.168 0.158 0.168 1,056,000 172,320 0.1632 0.063 0.060 0.063 0.059 0.063 2,831,426 0.0609 2.44%
2005-07-21 0 0.164 0.164 0.168 0.164 0.168 1,368,000 228,120 0.1668 0.061 0.061 0.063 0.061 0.063 3,667,984 0.0622 0.61%
2005-07-20 0 0.163 0.163 0.164 0.159 0.159 96,000 15,264 0.1590 0.061 0.061 0.061 0.059 0.059 257,402 0.0593 0.62%
2005-07-19 0 0.162 0.161 0.162 0.162 0.162 104,000 16,848 0.1620 0.060 0.060 0.060 0.060 0.060 278,853 0.0604 -1.82%
2005-07-18 0 0.165 0.163 0.165 0.165 0.168 276,000 45,828 0.1660 0.062 0.061 0.062 0.062 0.063 740,032 0.0619 -0.60%
2005-07-15 0 0.166 0.166 0.168 - - 0 0 - 0.062 0.062 0.063 - - 0 - 2.47%
2005-07-14 0 0.162 0.158 0.166 0.160 0.162 280,000 45,200 0.1614 0.060 0.059 0.062 0.060 0.060 750,757 0.0602 0.62%
2005-07-13 0 0.161 0.157 0.161 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
2005-07-12 0 0.161 0.155 0.161 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2005-07-11 0 0.161 0.145 0.161 - - 200,000 32,200 0.1610 0.060 0.054 0.060 - - 536,255 0.0600 0.00%
2005-07-08 0 0.161 0.151 0.161 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2005-07-07 0 0.161 0.161 0.162 0.160 0.162 624,000 100,240 0.1606 0.060 0.060 0.060 0.060 0.060 1,673,116 0.0599 -0.62%
2005-07-06 0 0.162 0.162 0.163 0.160 0.160 520,000 83,200 0.1600 0.060 0.060 0.061 0.060 0.060 1,394,263 0.0597 1.89%
2005-07-05 0 0.159 0.140 0.160 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2005-07-04 0 0.159 0.159 0.160 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.63%
2005-06-30 0 0.158 0.159 0.160 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
2005-06-29 0 0.158 0.158 0.160 0.152 0.152 96,000 14,592 0.1520 0.059 0.059 0.060 0.057 0.057 257,402 0.0567 -1.25%
2005-06-28 0 0.160 0.160 0.162 - - 0 0 - 0.060 0.060 0.060 - - 0 - 1.27%
2005-06-27 0 0.158 0.158 0.161 0.150 0.150 24,000 3,600 0.1500 0.059 0.059 0.060 0.056 0.056 64,351 0.0559 -1.25%
2005-06-24 0 0.160 0.151 0.160 0.160 0.165 1,000,000 162,040 0.1620 0.060 0.056 0.060 0.060 0.062 2,681,275 0.0604 -5.33%
2005-06-23 0 0.169 0.156 0.169 0.156 0.169 784,000 128,232 0.1636 0.063 0.058 0.063 0.058 0.063 2,102,119 0.0610 6.96%
2005-06-22 0 0.158 0.158 0.160 0.155 0.160 648,000 100,696 0.1554 0.059 0.059 0.060 0.058 0.060 1,737,466 0.0580 0.00%
2005-06-21 0 0.158 0.151 0.160 0.151 0.158 920,000 140,480 0.1527 0.059 0.056 0.060 0.056 0.059 2,466,773 0.0569 -2.47%
2005-06-20 0 0.162 0.162 0.163 0.155 0.163 944,000 150,728 0.1597 0.060 0.060 0.061 0.058 0.061 2,531,123 0.0595 6.58%
2005-06-17 0 0.152 0.146 0.153 0.150 0.152 280,000 42,400 0.1514 0.057 0.054 0.057 0.056 0.057 750,757 0.0565 0.00%
2005-06-16 0 0.152 0.140 0.152 - - 0 0 - 0.057 0.052 0.057 - - 0 - 0.00%
2005-06-15 0 0.152 0.146 0.153 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2005-06-14 0 0.152 0.148 0.155 - - 0 0 - 0.057 0.055 0.058 - - 0 - 0.00%
2005-06-13 0 0.152 0.152 0.154 0.146 0.146 448,000 65,408 0.1460 0.057 0.057 0.057 0.054 0.054 1,201,211 0.0545 2.70%
2005-06-10 0 0.148 0.148 0.150 0.146 0.150 744,000 110,152 0.1481 0.055 0.055 0.056 0.054 0.056 1,994,868 0.0552 -8.07%
2005-06-09 0 0.161 0.140 0.161 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2005-06-08 0 0.161 0.140 0.161 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2005-06-07 0 0.161 0.153 0.163 - - 0 0 - 0.060 0.057 0.061 - - 0 - 0.00%
2005-06-06 0 0.161 0.161 0.165 - - 0 0 - 0.060 0.060 0.062 - - 0 - 2.55%
2005-06-03 0 0.157 0.157 0.159 0.148 0.156 1,400,000 216,600 0.1547 0.059 0.059 0.059 0.055 0.058 3,753,785 0.0577 1.29%
2005-06-02 0 0.155 0.140 0.155 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2005-06-01 0 0.155 0.155 0.157 - - 0 0 - 0.058 0.058 0.059 - - 0 - 3.33%
2005-05-31 0 0.150 0.150 0.157 0.140 0.148 3,856,000 559,328 0.1451 0.056 0.056 0.059 0.052 0.055 10,338,996 0.0541 -3.23%
2005-05-30 0 0.155 - 0.157 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
2005-05-27 0 0.155 0.155 0.157 - - 0 0 - 0.058 0.058 0.059 - - 0 - 1.31%
2005-05-26 0 0.153 0.153 0.154 0.148 0.148 40,000 5,920 0.1480 0.057 0.057 0.057 0.055 0.055 107,251 0.0552 -1.92%
2005-05-25 0 0.156 0.140 0.156 0.156 0.156 128,000 19,968 0.1560 0.058 0.052 0.058 0.058 0.058 343,203 0.0582 0.00%
2005-05-24 0 0.156 0.156 0.158 - - 0 0 - 0.058 0.058 0.059 - - 0 - 4.00%
2005-05-23 0 0.150 0.140 0.160 0.150 0.150 200,000 30,000 0.1500 0.056 0.052 0.060 0.056 0.056 536,255 0.0559 -0.66%
2005-05-20 0 0.151 0.153 0.156 0.148 0.148 400,000 59,200 0.1480 0.056 0.057 0.058 0.055 0.055 1,072,510 0.0552 2.03%
2005-05-19 0 0.148 - 0.150 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
2005-05-18 0 0.148 0.142 0.154 0.148 0.150 512,000 76,256 0.1489 0.055 0.053 0.057 0.055 0.056 1,372,813 0.0555 1.37%
2005-05-17 0 0.146 - 0.150 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
2005-05-13 0 0.146 0.139 0.147 - - 0 0 - 0.054 0.052 0.055 - - 0 - 0.00%
2005-05-12 0 0.146 0.146 0.148 0.136 0.148 3,680,000 531,200 0.1443 0.054 0.054 0.055 0.051 0.055 9,867,091 0.0538 8.15%
2005-05-11 0 0.135 0.135 - 0.133 0.141 104,000 14,024 0.1348 0.050 0.050 - 0.050 0.053 278,853 0.0503 -8.16%
2005-05-10 0 0.147 0.139 0.147 0.148 0.148 16,000 2,368 0.1480 0.055 0.052 0.055 0.055 0.055 42,900 0.0552 -0.68%
2005-05-09 0 0.148 0.148 0.151 0.140 0.146 192,000 27,136 0.1413 0.055 0.055 0.056 0.052 0.054 514,805 0.0527 3.50%
2005-05-06 0 0.143 0.140 0.144 0.140 0.145 64,000 9,056 0.1415 0.053 0.052 0.054 0.052 0.054 171,602 0.0528 -0.69%
2005-05-05 0 0.144 0.144 0.145 0.137 0.138 288,000 39,552 0.1373 0.054 0.054 0.054 0.051 0.051 772,207 0.0512 5.11%
2005-05-04 0 0.137 0.137 0.138 0.137 0.140 624,000 86,280 0.1383 0.051 0.051 0.051 0.051 0.052 1,673,116 0.0516 -0.72%
2005-05-03 0 0.138 0.130 0.139 0.138 0.138 64,000 8,832 0.1380 0.051 0.048 0.052 0.051 0.051 171,602 0.0515 -11.54%
2005-04-29 0 0.156 0.123 0.156 - - 0 0 - 0.058 0.046 0.058 - - 0 - 0.00%
2005-04-28 0 0.156 0.156 0.157 0.154 0.154 8,000 1,232 0.1540 0.058 0.058 0.059 0.057 0.057 21,450 0.0574 1.30%
2005-04-27 0 0.154 0.154 0.155 - - 0 0 - 0.057 0.057 0.058 - - 0 - 4.76%
2005-04-26 0 0.147 0.147 0.148 - - 0 0 - 0.055 0.055 0.055 - - 0 - 5.00%
2005-04-25 0 0.140 0.123 0.140 - - 0 0 - 0.052 0.046 0.052 - - 0 - 0.00%
2005-04-22 0 0.140 0.130 0.140 0.130 0.140 120,000 16,400 0.1367 0.052 0.048 0.052 0.048 0.052 321,753 0.0510 0.00%
2005-04-21 0 0.140 0.130 0.140 0.140 0.140 200,000 28,000 0.1400 0.052 0.048 0.052 0.052 0.052 536,255 0.0522 -2.78%
2005-04-20 0 0.144 0.144 0.145 - - 0 0 - 0.054 0.054 0.054 - - 0 - 2.13%
2005-04-19 0 0.141 0.141 0.142 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.71%
2005-04-18 0 0.140 0.132 0.140 0.140 0.140 600,000 84,000 0.1400 0.052 0.049 0.052 0.052 0.052 1,608,765 0.0522 -3.45%
2005-04-15 0 0.145 0.123 0.145 - - 0 0 - 0.054 0.046 0.054 - - 0 - 0.00%
2005-04-14 0 0.145 0.122 0.145 - - 0 0 - 0.054 0.046 0.054 - - 0 - 0.00%
2005-04-13 0 0.145 0.122 0.145 - - 0 0 - 0.054 0.046 0.054 - - 0 - 0.00%
2005-04-12 0 0.145 0.120 0.146 - - 0 0 - 0.054 0.045 0.054 - - 0 - 0.00%
2005-04-11 0 0.145 0.145 0.146 0.141 0.141 1,000,000 141,000 0.1410 0.054 0.054 0.054 0.053 0.053 2,681,275 0.0526 -4.61%
2005-04-08 0 0.152 0.126 0.152 0.152 0.152 8,000 1,216 0.1520 0.057 0.047 0.057 0.057 0.057 21,450 0.0567 4.83%
2005-04-07 0 0.145 0.123 0.145 - - 0 0 - 0.054 0.046 0.054 - - 0 - -3.33%
2005-04-06 0 0.150 0.123 0.150 - - 0 0 - 0.056 0.046 0.056 - - 0 - 0.00%
2005-04-04 0 0.150 0.123 0.150 - - 0 0 - 0.056 0.046 0.056 - - 0 - -2.60%
2005-04-01 0 0.154 0.123 0.154 - - 0 0 - 0.057 0.046 0.057 - - 0 - 0.00%
2005-03-31 0 0.154 - 0.154 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2005-03-30 0 0.154 0.154 0.155 - - 0 0 - 0.057 0.057 0.058 - - 0 - 1.32%
2005-03-29 0 0.152 0.154 0.155 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2005-03-24 0 0.152 0.152 0.154 0.145 0.145 120,000 17,400 0.1450 0.057 0.057 0.057 0.054 0.054 321,753 0.0541 2.70%
2005-03-23 0 0.148 0.123 0.150 - - 0 0 - 0.055 0.046 0.056 - - 0 - 0.00%
2005-03-22 0 0.148 0.148 0.149 0.138 0.138 128,000 17,664 0.1380 0.055 0.055 0.056 0.051 0.051 343,203 0.0515 -0.67%
2005-03-21 0 0.149 0.123 0.150 - - 0 0 - 0.056 0.046 0.056 - - 0 - 0.00%
2005-03-18 0 0.149 0.149 0.151 - - 0 0 - 0.056 0.056 0.056 - - 0 - 4.20%
2005-03-17 0 0.143 0.125 0.151 - - 0 0 - 0.053 0.047 0.056 - - 0 - 0.00%
2005-03-16 0 0.143 0.125 0.145 - - 0 0 - 0.053 0.047 0.054 - - 0 - 0.00%
2005-03-15 0 0.143 0.130 0.145 - - 0 0 - 0.053 0.048 0.054 - - 0 - 0.00%
2005-03-14 0 0.143 0.125 0.143 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2005-03-11 0 0.143 0.130 0.143 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2005-03-10 0 0.143 0.130 0.143 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2005-03-09 0 0.143 0.132 0.143 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
2005-03-08 0 0.143 0.130 0.143 0.143 0.143 160,000 22,880 0.1430 0.053 0.048 0.053 0.053 0.053 429,004 0.0533 0.00%
2005-03-07 0 0.143 0.143 0.145 - - 0 0 - 0.053 0.053 0.054 - - 0 - 2.88%
2005-03-04 0 0.139 0.144 0.145 0.130 0.130 88,000 11,440 0.1300 0.052 0.054 0.054 0.048 0.048 235,952 0.0485 -0.71%
2005-03-03 0 0.140 0.135 0.140 0.140 0.141 472,000 66,240 0.1403 0.052 0.050 0.052 0.052 0.053 1,265,562 0.0523 0.00%
2005-03-02 0 0.140 0.140 0.145 0.140 0.140 120,000 16,800 0.1400 0.052 0.052 0.054 0.052 0.052 321,753 0.0522 -3.45%
2005-03-01 0 0.145 0.140 0.150 - - 0 0 - 0.054 0.052 0.056 - - 0 - 0.00%
2005-02-28 0 0.145 0.141 0.145 0.145 0.145 184,000 26,680 0.1450 0.054 0.053 0.054 0.054 0.054 493,355 0.0541 0.00%
2005-02-25 0 0.145 0.145 0.146 0.140 0.142 360,000 50,640 0.1407 0.054 0.054 0.054 0.052 0.053 965,259 0.0525 2.11%
2005-02-24 0 0.142 0.142 0.145 0.140 0.140 200,000 28,000 0.1400 0.053 0.053 0.054 0.052 0.052 536,255 0.0522 1.43%
2005-02-23 0 0.140 0.138 0.145 0.135 0.140 808,000 110,360 0.1366 0.052 0.051 0.054 0.050 0.052 2,166,470 0.0509 4.48%
2005-02-22 0 0.134 0.133 0.134 0.133 0.134 1,336,000 178,864 0.1339 0.050 0.050 0.050 0.050 0.050 3,582,183 0.0499 0.00%
2005-02-21 0 0.134 0.133 0.135 0.134 0.135 1,584,000 213,216 0.1346 0.050 0.050 0.050 0.050 0.050 4,247,139 0.0502 0.00%
2005-02-18 0 0.134 0.130 0.134 0.133 0.134 336,000 44,960 0.1338 0.050 0.048 0.050 0.050 0.050 900,908 0.0499 0.00%
2005-02-17 0 0.134 0.127 0.135 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2005-02-16 0 0.134 0.134 0.138 0.134 0.138 200,000 26,896 0.1345 0.050 0.050 0.051 0.050 0.051 536,255 0.0502 -2.90%
2005-02-15 0 0.138 0.130 0.139 0.138 0.138 160,000 22,080 0.1380 0.051 0.048 0.052 0.051 0.051 429,004 0.0515 2.22%
2005-02-14 0 0.135 0.131 0.138 0.135 0.135 400,000 54,000 0.1350 0.050 0.049 0.051 0.050 0.050 1,072,510 0.0503 -2.17%
2005-02-08 0 0.138 0.125 0.138 0.135 0.140 1,488,000 205,624 0.1382 0.051 0.047 0.051 0.050 0.052 3,989,737 0.0515 0.00%
2005-02-07 0 0.138 0.128 0.140 0.137 0.140 1,096,000 150,712 0.1375 0.051 0.048 0.052 0.051 0.052 2,938,677 0.0513 0.73%
2005-02-04 0 0.137 0.124 0.137 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2005-02-03 0 0.137 0.137 0.140 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.24%
2005-02-02 0 0.134 0.124 0.140 - - 0 0 - 0.050 0.046 0.052 - - 0 - 0.00%
2005-02-01 0 0.134 0.124 0.140 - - 0 0 - 0.050 0.046 0.052 - - 0 - 0.00%
2005-01-31 0 0.134 0.123 0.140 0.134 0.140 168,000 22,800 0.1357 0.050 0.046 0.052 0.050 0.052 450,454 0.0506 -6.94%
2005-01-28 0 0.144 0.134 0.144 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2005-01-27 0 0.144 0.136 0.144 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2005-01-26 0 0.144 0.144 0.152 - - 0 0 - 0.054 0.054 0.057 - - 0 - 1.41%
2005-01-25 0 0.142 0.124 0.152 - - 0 0 - 0.053 0.046 0.057 - - 0 - 0.00%
2005-01-24 0 0.142 0.142 0.150 - - 0 0 - 0.053 0.053 0.056 - - 0 - 1.43%
2005-01-21 0 0.140 0.123 - 0.140 0.140 160,000 22,400 0.1400 0.052 0.046 - 0.052 0.052 429,004 0.0522 0.00%
2005-01-20 0 0.140 0.123 0.140 - - 0 0 - 0.052 0.046 0.052 - - 0 - 0.00%
2005-01-19 0 0.140 0.123 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2005-01-18 0 0.140 0.123 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2005-01-17 0 0.140 0.123 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2005-01-14 0 0.140 0.131 - 0.140 0.140 40,000 5,600 0.1400 0.052 0.049 - 0.052 0.052 107,251 0.0522 0.00%
2005-01-13 0 0.140 0.123 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2005-01-12 0 0.140 0.123 0.230 - - 0 0 - 0.052 0.046 0.086 - - 0 - 0.00%
2005-01-11 0 0.140 0.143 - 0.123 0.137 32,000 4,160 0.1300 0.052 0.053 - 0.046 0.051 85,801 0.0485 1.45%
2005-01-10 0 0.138 0.123 0.138 - - 0 0 - 0.051 0.046 0.051 - - 0 - -0.72%
2005-01-07 0 0.139 0.122 0.139 - - 16,000 2,272 0.1420 0.052 0.046 0.052 - - 42,900 0.0530 0.00%
2005-01-06 0 0.139 0.139 0.164 0.139 0.139 24,000 3,336 0.1390 0.052 0.052 0.061 0.052 0.052 64,351 0.0518 -9.74%
2005-01-05 0 0.154 0.130 0.154 - - 0 0 - 0.057 0.048 0.057 - - 0 - -0.65%
2005-01-04 0 0.155 0.130 0.155 - - 0 0 - 0.058 0.048 0.058 - - 0 - -1.90%
2005-01-03 0 0.158 0.136 0.158 0.143 0.159 72,000 10,680 0.1483 0.059 0.051 0.059 0.053 0.059 193,052 0.0553 10.49%
2004-12-31 0 0.143 0.128 - - - 0 0 - 0.053 0.048 - - - 0 - 0.00%
2004-12-30 0 0.143 0.135 0.143 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2004-12-29 0 0.143 0.135 0.150 - - 0 0 - 0.053 0.050 0.056 - - 0 - 0.00%
2004-12-28 0 0.143 0.143 0.153 - - 0 0 - 0.053 0.053 0.057 - - 0 - 0.00%
2004-12-24 0 0.143 0.133 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
2004-12-23 0 0.143 0.135 0.146 - - 0 0 - 0.053 0.050 0.054 - - 0 - 0.00%
2004-12-22 0 0.143 0.140 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-12-21 0 0.143 0.135 - 0.143 0.143 272,000 38,896 0.1430 0.053 0.050 - 0.053 0.053 729,307 0.0533 5.93%
2004-12-20 0 0.135 0.135 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2004-12-17 0 0.135 0.135 0.150 0.135 0.135 96,000 12,960 0.1350 0.050 0.050 0.056 0.050 0.050 257,402 0.0503 -3.57%
2004-12-16 0 0.140 0.135 0.150 - - 0 0 - 0.052 0.050 0.056 - - 0 - 0.00%
2004-12-15 0 0.140 0.140 0.150 0.140 0.140 120,000 16,800 0.1400 0.052 0.052 0.056 0.052 0.052 321,753 0.0522 -2.10%
2004-12-14 0 0.143 0.120 0.143 - - 0 0 - 0.053 0.045 0.053 - - 0 - 0.00%
2004-12-13 0 0.143 0.140 0.153 - - 0 0 - 0.053 0.052 0.057 - - 0 - 0.00%
2004-12-10 0 0.143 0.143 0.170 0.135 0.135 56,000 7,560 0.1350 0.053 0.053 0.063 0.050 0.050 150,151 0.0503 0.00%
2004-12-09 0 0.143 0.148 0.154 0.133 0.133 200,000 26,600 0.1330 0.053 0.055 0.057 0.050 0.050 536,255 0.0496 -3.38%
2004-12-08 0 0.153 0.148 0.159 - - 0 0 - 0.055 0.053 0.057 - - 0 - 0.00%
2004-12-07 0 0.153 0.150 0.156 0.153 0.156 680,000 104,880 0.1542 0.055 0.054 0.056 0.055 0.056 1,884,864 0.0556 -3.77%
2004-12-06 0 0.159 0.140 0.159 0.159 0.159 32,000 5,088 0.1590 0.057 0.051 0.057 0.057 0.057 88,699 0.0574 0.00%
2004-12-03 0 0.159 0.152 0.159 0.159 0.159 24,000 3,816 0.1590 0.057 0.055 0.057 0.057 0.057 66,525 0.0574 0.63%
2004-12-02 0 0.158 0.155 0.165 - - 0 0 - 0.057 0.056 0.060 - - 0 - 0.00%
2004-12-01 0 0.158 0.152 0.162 - - 0 0 - 0.057 0.055 0.058 - - 0 - 0.00%
2004-11-30 0 0.158 0.158 0.160 0.155 0.158 320,000 49,888 0.1559 0.057 0.057 0.058 0.056 0.057 886,995 0.0562 2.60%
2004-11-29 0 0.154 0.154 0.158 0.154 0.154 8,000 1,232 0.1540 0.056 0.056 0.057 0.056 0.056 22,175 0.0556 0.00%
2004-11-26 0 0.154 0.154 0.156 0.153 0.156 176,000 27,192 0.1545 0.056 0.056 0.056 0.055 0.056 487,847 0.0557 -1.28%
2004-11-25 0 0.156 0.154 0.175 0.153 0.156 184,000 28,536 0.1551 0.056 0.056 0.063 0.055 0.056 510,022 0.0560 0.00%
2004-11-24 0 0.156 0.156 0.169 0.156 0.156 352,000 54,912 0.1560 0.056 0.056 0.061 0.056 0.056 975,694 0.0563 -5.45%
2004-11-23 0 0.165 0.159 0.169 0.159 0.165 328,000 52,776 0.1609 0.060 0.057 0.061 0.057 0.060 909,170 0.0580 -1.20%
2004-11-22 0 0.167 0.166 0.167 0.160 0.170 576,000 94,536 0.1641 0.060 0.060 0.060 0.058 0.061 1,596,590 0.0592 2.45%
2004-11-19 0 0.163 0.163 0.164 0.154 0.163 1,576,000 249,576 0.1584 0.059 0.059 0.059 0.056 0.059 4,368,449 0.0571 5.16%
2004-11-18 0 0.155 0.149 0.156 0.148 0.160 2,552,000 393,872 0.1543 0.056 0.054 0.056 0.053 0.058 7,073,783 0.0557 -1.90%
2004-11-17 0 0.158 - 0.158 - - 80,000 12,640 0.1580 0.057 - 0.057 - - 221,749 0.0570 0.00%
2004-11-16 0 0.158 0.158 - 0.143 0.144 224,000 32,232 0.1439 0.057 0.057 - 0.052 0.052 620,896 0.0519 9.72%
2004-11-15 0 0.144 0.144 - 0.144 0.145 168,000 24,216 0.1441 0.052 0.052 - 0.052 0.052 465,672 0.0520 3.60%
2004-11-12 0 0.139 0.139 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2004-11-11 0 0.139 0.135 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2004-11-10 0 0.139 0.135 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2004-11-09 0 0.139 0.139 - 0.139 0.140 200,000 27,912 0.1396 0.050 0.050 - 0.050 0.051 554,372 0.0503 0.00%
2004-11-08 0 0.139 0.139 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2004-11-05 0 0.139 0.141 - 0.135 0.135 16,000 2,160 0.1350 0.050 0.051 - 0.049 0.049 44,350 0.0487 2.21%
2004-11-04 0 0.136 0.135 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-11-03 0 0.136 0.135 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-11-02 0 0.136 0.135 0.144 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2004-11-01 0 0.136 0.135 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-10-29 0 0.136 0.135 0.144 0.136 0.136 120,000 16,320 0.1360 0.049 0.049 0.052 0.049 0.049 332,623 0.0491 0.00%
2004-10-28 0 0.136 0.135 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-10-27 0 0.136 0.136 - - - 0 0 - 0.049 0.049 - - - 0 - 0.74%
2004-10-26 0 0.135 0.135 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-10-25 0 0.135 0.135 0.159 0.135 0.135 120,000 16,200 0.1350 0.049 0.049 0.057 0.049 0.049 332,623 0.0487 -12.34%
2004-10-21 0 0.154 0.154 0.155 - - 0 0 - 0.056 0.056 0.056 - - 0 - 3.36%
2004-10-20 0 0.149 0.135 0.150 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2004-10-19 0 0.149 0.135 0.155 - - 0 0 - 0.054 0.049 0.056 - - 0 - 0.00%
2004-10-18 0 0.149 0.135 0.150 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2004-10-15 0 0.149 0.149 0.160 - - 0 0 - 0.054 0.054 0.058 - - 0 - 5.67%
2004-10-14 0 0.141 0.135 0.141 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2004-10-13 0 0.141 0.141 0.142 - - 0 0 - 0.051 0.051 0.051 - - 0 - 4.44%
2004-10-12 0 0.135 0.135 0.143 0.135 0.135 384,000 51,840 0.1350 0.049 0.049 0.052 0.049 0.049 1,064,394 0.0487 -5.59%
2004-10-11 0 0.143 0.143 0.160 - - 0 0 - 0.052 0.052 0.058 - - 0 - 0.00%
2004-10-08 0 0.143 0.138 0.143 - - 0 0 - 0.052 0.050 0.052 - - 0 - -0.69%
2004-10-07 0 0.144 0.144 0.145 0.135 0.137 408,000 55,480 0.1360 0.052 0.052 0.052 0.049 0.049 1,130,918 0.0491 5.88%
2004-10-06 0 0.136 0.136 0.142 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.74%
2004-10-05 0 0.135 0.135 0.148 0.135 0.135 96,000 12,960 0.1350 0.049 0.049 0.053 0.049 0.049 266,098 0.0487 -3.57%
2004-10-04 0 0.140 0.140 0.142 0.140 0.140 464,000 64,960 0.1400 0.051 0.051 0.051 0.051 0.051 1,286,142 0.0505 -0.71%
2004-09-30 0 0.141 0.136 0.150 0.141 0.141 520,000 73,320 0.1410 0.051 0.049 0.054 0.051 0.051 1,441,366 0.0509 0.00%
2004-09-28 0 0.141 0.135 0.141 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2004-09-27 0 0.141 0.135 0.147 - - 0 0 - 0.051 0.049 0.053 - - 0 - 0.00%
2004-09-24 0 0.141 0.135 0.142 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2004-09-23 0 0.141 0.135 0.149 0.141 0.141 176,000 24,816 0.1410 0.051 0.049 0.054 0.051 0.051 487,847 0.0509 0.00%
2004-09-22 0 0.141 0.141 0.142 - - 0 0 - 0.051 0.051 0.051 - - 0 - 4.44%
2004-09-21 0 0.135 0.135 0.142 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2004-09-20 0 0.135 0.135 - 0.129 0.138 3,800,000 505,872 0.1331 0.049 0.049 - 0.047 0.050 10,533,062 0.0480 0.00%
2004-09-17 0 0.135 0.135 0.144 0.135 0.135 200,000 27,000 0.1350 0.049 0.049 0.052 0.049 0.049 554,372 0.0487 -0.74%
2004-09-16 0 0.136 0.136 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-09-15 0 0.136 0.136 - - - 0 0 - 0.049 0.049 - - - 0 - 0.74%
2004-09-14 0 0.135 0.135 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-09-13 0 0.135 0.135 0.145 0.135 0.135 200,000 27,000 0.1350 0.049 0.049 0.052 0.049 0.049 554,372 0.0487 -4.26%
2004-09-10 0 0.141 0.141 0.142 0.135 0.135 96,000 12,960 0.1350 0.051 0.051 0.051 0.049 0.049 266,098 0.0487 0.71%
2004-09-09 0 0.140 0.135 0.145 0.140 0.140 80,000 11,200 0.1400 0.051 0.049 0.052 0.051 0.051 221,749 0.0505 0.00%
2004-09-08 0 0.140 0.136 0.148 0.140 0.140 120,000 16,800 0.1400 0.051 0.049 0.053 0.051 0.051 332,623 0.0505 3.70%
2004-09-07 0 0.135 0.135 0.144 0.135 0.135 368,000 49,680 0.1350 0.049 0.049 0.052 0.049 0.049 1,020,044 0.0487 -0.74%
2004-09-06 0 0.136 0.136 - 0.135 0.136 112,000 15,200 0.1357 0.049 0.049 - 0.049 0.049 310,448 0.0490 0.74%
2004-09-03 0 0.135 0.135 0.140 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2004-09-02 0 0.135 0.135 0.140 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2004-09-01 0 0.135 0.135 0.140 0.135 0.135 320,000 43,200 0.1350 0.049 0.049 0.051 0.049 0.049 886,995 0.0487 -2.88%
2004-08-31 0 0.139 0.136 0.140 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
2004-08-30 0 0.139 0.136 0.140 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
2004-08-27 0 0.139 0.135 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2004-08-26 0 0.139 0.135 - 0.139 0.139 160,000 22,240 0.1390 0.050 0.049 - 0.050 0.050 443,497 0.0501 0.00%
2004-08-25 0 0.139 0.135 0.147 - - 0 0 - 0.050 0.049 0.053 - - 0 - 0.00%
2004-08-24 0 0.139 0.135 0.146 - - 0 0 - 0.050 0.049 0.053 - - 0 - 0.00%
2004-08-23 0 0.139 0.135 0.146 - - 0 0 - 0.050 0.049 0.053 - - 0 - 0.00%
2004-08-20 0 0.139 0.134 0.147 0.139 0.139 400,000 55,600 0.1390 0.050 0.048 0.053 0.050 0.050 1,108,743 0.0501 6.11%
2004-08-19 0 0.137 0.137 0.142 - - 0 0 - 0.047 0.047 0.049 - - 0 - 1.48%
2004-08-18 0 0.135 0.135 0.143 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
2004-08-17 0 0.135 0.135 0.143 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
2004-08-16 0 0.135 0.135 0.143 0.135 0.135 64,000 8,640 0.1350 0.047 0.047 0.049 0.047 0.047 185,524 0.0466 0.00%
2004-08-13 0 0.135 0.135 - 0.135 0.135 312,000 42,120 0.1350 0.047 0.047 - 0.047 0.047 904,430 0.0466 0.00%
2004-08-12 0 0.135 0.135 0.140 0.135 0.135 40,000 5,400 0.1350 0.047 0.047 0.048 0.047 0.047 115,953 0.0466 0.00%
2004-08-11 0 0.135 0.135 0.139 0.135 0.135 536,000 72,360 0.1350 0.047 0.047 0.048 0.047 0.047 1,553,764 0.0466 -3.57%
2004-08-10 0 0.140 0.135 0.140 0.135 0.140 760,000 104,144 0.1370 0.048 0.047 0.048 0.047 0.048 2,203,098 0.0473 -1.41%
2004-08-09 0 0.142 - 0.150 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
2004-08-06 0 0.142 0.136 0.150 - - 0 0 - 0.049 0.047 0.052 - - 0 - 0.00%
2004-08-05 0 0.142 0.136 0.150 - - 0 0 - 0.049 0.047 0.052 - - 0 - 0.00%
2004-08-04 0 0.142 0.135 0.150 - - 0 0 - 0.049 0.047 0.052 - - 0 - 0.00%
2004-08-03 0 0.142 0.136 0.142 0.142 0.142 240,000 34,080 0.1420 0.049 0.047 0.049 0.049 0.049 695,715 0.0490 1.43%
2004-08-02 0 0.140 0.136 0.142 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2004-07-30 0 0.140 0.136 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2004-07-29 0 0.140 0.136 0.142 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2004-07-28 0 0.140 0.137 0.142 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2004-07-27 0 0.140 0.140 0.144 0.139 0.142 288,000 40,440 0.1404 0.048 0.048 0.050 0.048 0.049 834,858 0.0484 -1.41%
2004-07-26 0 0.142 0.137 0.142 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2004-07-23 0 0.142 0.138 0.142 0.137 0.142 480,000 67,760 0.1412 0.049 0.048 0.049 0.047 0.049 1,391,431 0.0487 0.00%
2004-07-22 0 0.142 0.137 0.142 0.142 0.142 200,000 28,400 0.1420 0.049 0.047 0.049 0.049 0.049 579,763 0.0490 0.00%
2004-07-21 0 0.142 0.139 0.144 0.139 0.142 640,000 90,648 0.1416 0.049 0.048 0.050 0.048 0.049 1,855,241 0.0489 0.00%
2004-07-20 0 0.142 0.136 0.142 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2004-07-19 0 0.142 0.137 0.143 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2004-07-16 0 0.142 0.137 0.144 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
2004-07-15 0 0.142 0.138 0.144 0.142 0.142 120,000 17,040 0.1420 0.049 0.048 0.050 0.049 0.049 347,858 0.0490 0.00%
2004-07-14 0 0.142 0.140 0.142 0.136 0.142 544,000 76,176 0.1400 0.049 0.048 0.049 0.047 0.049 1,576,955 0.0483 -5.33%
2004-07-13 0 0.150 0.141 0.150 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2004-07-12 0 0.150 0.146 0.150 0.144 0.150 704,000 103,792 0.1474 0.052 0.050 0.052 0.050 0.052 2,040,765 0.0509 -1.32%
2004-07-09 0 0.152 0.150 0.154 0.150 0.152 1,040,000 156,400 0.1504 0.052 0.052 0.053 0.052 0.052 3,014,766 0.0519 -7.88%
2004-07-08 0 0.165 - 0.165 0.165 0.182 824,000 136,552 0.1657 0.057 - 0.057 0.057 0.063 2,388,623 0.0572 -10.33%
2004-07-07 0 0.184 - 0.184 0.184 0.186 488,000 90,480 0.1854 0.063 - 0.063 0.063 0.064 1,414,621 0.0640 2.22%
2004-07-06 0 0.180 0.170 0.183 0.166 0.184 3,008,000 527,648 0.1754 0.062 0.059 0.063 0.057 0.063 8,719,632 0.0605 11.11%
2004-07-05 0 0.162 0.160 0.165 0.155 0.166 1,216,000 194,876 0.1603 0.056 0.055 0.057 0.053 0.057 3,524,958 0.0553 8.00%
2004-07-02 0 0.150 0.147 0.150 0.150 0.150 656,000 98,400 0.1500 0.052 0.051 0.052 0.052 0.052 1,901,622 0.0517 2.74%
2004-06-30 0 0.146 0.143 0.146 0.147 0.147 112,000 16,464 0.1470 0.050 0.049 0.050 0.051 0.051 324,667 0.0507 0.69%
2004-06-29 0 0.145 0.145 0.150 0.145 0.145 376,000 54,520 0.1450 0.050 0.050 0.052 0.050 0.050 1,089,954 0.0500 -2.68%
2004-06-28 0 0.149 0.137 0.149 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2004-06-25 0 0.149 0.138 0.149 - - 0 0 - 0.051 0.048 0.051 - - 0 - -0.67%
2004-06-24 0 0.150 0.100 0.152 - - 0 0 - 0.052 0.034 0.052 - - 0 - 0.00%
2004-06-23 0 0.150 0.111 0.150 - - 0 0 - 0.052 0.038 0.052 - - 0 - 0.00%
2004-06-21 0 0.150 0.100 0.150 0.150 0.150 80,000 12,000 0.1500 0.052 0.034 0.052 0.052 0.052 231,905 0.0517 2.04%
2004-06-18 0 0.147 0.111 - - - 0 0 - 0.051 0.038 - - - 0 - 0.00%
2004-06-17 0 0.147 0.100 0.200 - - 0 0 - 0.051 0.034 0.069 - - 0 - 0.00%
2004-06-16 0 0.147 0.100 0.150 - - 0 0 - 0.051 0.034 0.052 - - 0 - 0.00%
2004-06-15 0 0.147 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-14 0 0.147 0.139 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2004-06-11 0 0.147 0.139 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2004-06-10 0 0.147 0.139 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2004-06-09 0 0.147 0.139 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2004-06-08 0 0.147 0.147 - 0.145 0.145 112,000 16,240 0.1450 0.051 0.051 - 0.050 0.050 324,667 0.0500 3.52%
2004-06-07 0 0.142 - 0.146 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2004-06-04 0 0.142 0.142 - 0.140 0.143 232,000 32,792 0.1413 0.049 0.049 - 0.048 0.049 672,525 0.0488 -0.70%
2004-06-03 0 0.143 0.142 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2004-06-02 0 0.143 0.142 - 0.143 0.143 80,000 11,440 0.1430 0.049 0.049 - 0.049 0.049 231,905 0.0493 -1.38%
2004-06-01 0 0.145 0.142 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2004-05-31 0 0.145 0.142 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2004-05-28 0 0.145 0.145 - 0.143 0.143 96,000 13,728 0.1430 0.050 0.050 - 0.049 0.049 278,286 0.0493 0.69%
2004-05-27 0 0.144 0.141 0.150 - - 0 0 - 0.050 0.049 0.052 - - 0 - 0.00%
2004-05-25 0 0.144 0.140 0.145 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2004-05-24 0 0.144 0.141 0.144 0.140 0.144 1,024,000 145,840 0.1424 0.050 0.049 0.050 0.048 0.050 2,968,385 0.0491 0.00%
2004-05-21 0 0.144 0.141 0.153 0.144 0.144 400,000 57,600 0.1440 0.050 0.049 0.053 0.050 0.050 1,159,526 0.0497 -5.26%
2004-05-20 0 0.152 - 0.156 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
2004-05-19 0 0.152 0.135 0.156 0.152 0.152 80,000 12,160 0.1520 0.052 0.047 0.054 0.052 0.052 231,905 0.0524 2.70%
2004-05-18 0 0.148 0.142 0.148 0.148 0.148 80,000 11,840 0.1480 0.051 0.049 0.051 0.051 0.051 231,905 0.0511 5.71%
2004-05-17 0 0.140 0.140 0.152 0.140 0.140 104,000 14,560 0.1400 0.048 0.048 0.052 0.048 0.048 301,477 0.0483 -6.67%
2004-05-14 0 0.150 0.140 0.144 0.150 0.150 400,000 60,000 0.1500 0.052 0.048 0.050 0.052 0.052 1,159,526 0.0517 -5.06%
2004-05-13 0 0.158 0.143 0.158 - - 0 0 - 0.055 0.049 0.055 - - 0 - 0.00%
2004-05-12 0 0.158 0.158 0.160 0.146 0.160 224,000 33,600 0.1500 0.055 0.055 0.055 0.050 0.055 649,334 0.0517 5.33%
2004-05-11 0 0.150 0.150 0.154 0.140 0.140 40,000 5,600 0.1400 0.052 0.052 0.053 0.048 0.048 115,953 0.0483 -6.25%
2004-05-10 0 0.160 0.140 0.166 - - 0 0 - 0.055 0.048 0.057 - - 0 - 0.00%
2004-05-07 0 0.160 0.158 0.166 0.154 0.160 672,000 105,008 0.1563 0.055 0.055 0.057 0.053 0.055 1,948,003 0.0539 -7.51%
2004-05-06 0 0.173 - 0.230 - - 0 0 - 0.060 - 0.079 - - 0 - 0.00%
2004-05-05 0 0.173 0.150 0.176 - - 0 0 - 0.060 0.052 0.061 - - 0 - 0.00%
2004-05-04 0 0.173 0.130 0.173 - - 0 0 - 0.060 0.045 0.060 - - 0 - -2.81%
2004-05-03 0 0.178 0.130 0.182 - - 0 0 - 0.061 0.045 0.063 - - 0 - 0.00%
2004-04-30 0 0.178 0.130 0.182 - - 0 0 - 0.061 0.045 0.063 - - 0 - 0.00%
2004-04-29 0 0.178 0.120 0.182 - - 0 0 - 0.061 0.041 0.063 - - 0 - 0.00%
2004-04-28 0 0.178 0.135 0.181 0.178 0.178 160,000 28,480 0.1780 0.061 0.047 0.062 0.061 0.061 463,810 0.0614 3.49%
2004-04-27 0 0.172 0.145 0.175 - - 1,870 243 0.1299 0.059 0.050 0.060 - - 5,421 0.0448 0.00%
2004-04-26 0 0.172 0.150 0.172 - - 0 0 - 0.059 0.052 0.059 - - 0 - -3.37%
2004-04-23 0 0.178 0.151 0.180 - - 0 0 - 0.061 0.052 0.062 - - 0 - 0.00%
2004-04-22 0 0.178 - 0.178 0.175 0.178 344,000 60,272 0.1752 0.061 - 0.061 0.060 0.061 997,192 0.0604 4.71%
2004-04-21 0 0.170 0.166 0.170 0.155 0.170 544,000 88,600 0.1629 0.059 0.057 0.059 0.053 0.059 1,576,955 0.0562 -0.58%
2004-04-20 0 0.171 0.171 0.180 0.171 0.180 336,000 59,976 0.1785 0.059 0.059 0.062 0.059 0.062 974,001 0.0616 -12.76%
2004-04-19 0 0.196 0.182 0.196 - - 0 0 - 0.068 0.063 0.068 - - 0 - -2.00%
2004-04-16 0 0.200 - 0.200 0.200 0.200 8,000 1,600 0.2000 0.069 - 0.069 0.069 0.069 23,191 0.0690 -2.44%
2004-04-15 0 0.205 - 0.205 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-04-14 0 0.205 0.200 0.210 - - 0 0 - 0.071 0.069 0.072 - - 0 - 0.00%
2004-04-13 0 0.205 0.198 0.207 0.198 0.205 72,000 14,536 0.2019 0.071 0.068 0.071 0.068 0.071 208,715 0.0696 3.54%
2004-04-08 0 0.198 0.198 0.203 - - 0 0 - 0.068 0.068 0.070 - - 0 - 3.12%
2004-04-07 0 0.192 0.190 0.210 0.189 0.205 880,000 171,200 0.1945 0.066 0.066 0.072 0.065 0.071 2,550,956 0.0671 -9.43%
2004-04-06 0 0.212 - 0.212 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-04-02 0 0.212 0.205 0.218 0.210 0.212 400,000 84,400 0.2110 0.073 0.071 0.075 0.072 0.073 1,159,526 0.0728 4.95%
2004-04-01 0 0.202 0.202 0.230 0.202 0.210 496,000 102,784 0.2072 0.070 0.070 0.079 0.070 0.072 1,437,812 0.0715 -8.18%
2004-03-31 0 0.220 0.180 0.220 - - 0 0 - 0.076 0.062 0.076 - - 0 - 0.00%
2004-03-30 0 0.220 0.180 0.220 - - 0 0 - 0.076 0.062 0.076 - - 0 - -0.90%
2004-03-29 0 0.222 0.190 0.229 - - 0 0 - 0.077 0.066 0.079 - - 0 - 0.00%
2004-03-26 0 0.222 - 0.222 - - 0 0 - 0.077 - 0.077 - - 0 - -1.33%
2004-03-25 0 0.225 0.200 0.225 - - 0 0 - 0.078 0.069 0.078 - - 0 - -1.32%
2004-03-24 0 0.228 0.180 0.228 - - 0 0 - 0.079 0.062 0.079 - - 0 - -0.87%
2004-03-23 0 0.230 - 0.230 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2004-03-22 0 0.230 - 0.230 0.220 0.230 608,000 137,320 0.2259 0.079 - 0.079 0.076 0.079 1,762,479 0.0779 0.00%
2004-03-19 0 0.230 - 0.230 0.226 0.230 1,600,000 366,320 0.2290 0.079 - 0.079 0.078 0.079 4,638,102 0.0790 0.00%
2004-03-18 0 0.230 0.225 0.233 0.230 0.233 720,000 166,200 0.2308 0.079 0.078 0.080 0.079 0.080 2,087,146 0.0796 -2.13%
2004-03-17 0 0.235 0.230 0.235 0.228 0.240 1,520,000 362,912 0.2388 0.081 0.079 0.081 0.079 0.083 4,406,197 0.0824 7.80%
2004-03-16 0 0.218 0.216 - 0.210 0.218 1,016,000 214,000 0.2106 0.075 0.075 - 0.072 0.075 2,945,195 0.0727 2.35%
2004-03-15 0 0.213 0.213 0.221 0.208 0.214 976,000 206,008 0.2111 0.073 0.073 0.076 0.072 0.074 2,829,242 0.0728 2.40%
2004-03-12 0 0.208 0.200 0.210 0.200 0.208 416,000 84,192 0.2024 0.072 0.069 0.072 0.069 0.072 1,205,907 0.0698 3.48%
2004-03-11 0 0.201 0.199 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2004-03-10 0 0.201 0.200 0.201 0.201 0.201 480,000 96,480 0.2010 0.069 0.069 0.069 0.069 0.069 1,391,431 0.0693 -1.95%
2004-03-09 0 0.205 - 0.209 0.205 0.209 1,232,000 257,072 0.2087 0.071 - 0.072 0.071 0.072 3,571,339 0.0720 -1.91%
2004-03-08 0 0.209 0.209 0.215 0.209 0.210 256,000 53,600 0.2094 0.072 0.072 0.074 0.072 0.072 742,096 0.0722 0.48%
2004-03-05 0 0.208 0.208 0.215 0.208 0.210 1,208,000 251,456 0.2082 0.072 0.072 0.074 0.072 0.072 3,501,767 0.0718 0.00%
2004-03-04 0 0.208 0.205 0.210 0.210 0.210 24,000 5,040 0.2100 0.072 0.071 0.072 0.072 0.072 69,572 0.0724 0.00%
2004-03-03 0 0.208 0.201 0.210 0.208 0.208 96,000 19,968 0.2080 0.072 0.069 0.072 0.072 0.072 278,286 0.0718 -0.95%
2004-03-02 0 0.210 0.210 0.218 0.210 0.210 96,000 20,160 0.2100 0.072 0.072 0.075 0.072 0.072 278,286 0.0724 -2.33%
2004-03-01 0 0.215 0.208 0.215 0.215 0.220 200,000 43,200 0.2160 0.074 0.072 0.074 0.074 0.076 579,763 0.0745 1.42%
2004-02-27 0 0.212 0.212 0.215 0.212 0.212 336,000 71,232 0.2120 0.073 0.073 0.074 0.073 0.073 974,001 0.0731 -1.40%
2004-02-26 0 0.215 0.210 0.215 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
2004-02-25 0 0.215 - 0.215 0.212 0.224 952,000 206,016 0.2164 0.074 - 0.074 0.073 0.077 2,759,671 0.0747 -2.27%
2004-02-24 0 0.220 0.216 0.225 0.212 0.220 200,000 43,360 0.2168 0.076 0.075 0.078 0.073 0.076 579,763 0.0748 3.77%
2004-02-23 0 0.212 0.212 0.219 0.212 0.213 552,000 117,408 0.2127 0.073 0.073 0.076 0.073 0.073 1,600,145 0.0734 -2.75%
2004-02-20 0 0.218 0.218 0.229 0.210 0.229 432,000 93,576 0.2166 0.075 0.075 0.079 0.072 0.079 1,252,288 0.0747 -4.39%
2004-02-19 0 0.228 0.228 0.230 0.220 0.230 904,000 202,624 0.2241 0.079 0.079 0.079 0.076 0.079 2,620,528 0.0773 -3.80%
2004-02-18 0 0.237 0.225 0.237 0.236 0.237 88,000 20,816 0.2365 0.082 0.078 0.082 0.081 0.082 255,096 0.0816 3.04%
2004-02-17 0 0.230 0.225 0.230 0.230 0.238 352,000 82,368 0.2340 0.079 0.078 0.079 0.079 0.082 1,020,382 0.0807 -1.71%
2004-02-16 0 0.234 0.231 0.240 0.224 0.234 520,000 119,344 0.2295 0.081 0.080 0.083 0.077 0.081 1,507,383 0.0792 4.46%
2004-02-13 0 0.224 0.224 0.240 0.210 0.220 784,000 169,688 0.2164 0.077 0.077 0.083 0.072 0.076 2,272,670 0.0747 6.67%
2004-02-12 0 0.210 0.210 0.215 0.196 0.218 1,772,000 357,224 0.2016 0.072 0.072 0.074 0.068 0.075 5,136,698 0.0695 8.81%
2004-02-11 0 0.193 0.190 0.193 0.191 0.195 520,000 100,232 0.1928 0.067 0.066 0.067 0.066 0.067 1,507,383 0.0665 -1.03%
2004-02-10 0 0.195 0.190 - 0.195 0.195 216,000 42,024 0.1946 0.067 0.066 - 0.067 0.067 626,144 0.0671 1.56%
2004-02-09 0 0.192 0.191 0.200 0.191 0.192 568,000 109,000 0.1919 0.066 0.066 0.069 0.066 0.066 1,646,526 0.0662 1.05%
2004-02-06 0 0.190 0.186 0.190 0.190 0.190 320,000 60,800 0.1900 0.066 0.064 0.066 0.066 0.066 927,620 0.0655 0.00%
2004-02-05 0 0.190 0.185 0.198 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
2004-02-04 0 0.190 0.190 - 0.188 0.190 296,000 56,112 0.1896 0.066 0.066 - 0.065 0.066 858,049 0.0654 1.06%
2004-02-03 0 0.188 0.188 - 0.188 0.188 96,000 18,048 0.1880 0.065 0.065 - 0.065 0.065 278,286 0.0649 -1.05%
2004-02-02 0 0.190 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2004-01-30 0 0.190 0.184 - - - 0 0 - 0.066 0.063 - - - 0 - 0.00%
2004-01-29 0 0.190 0.184 0.190 - - 0 0 - 0.066 0.063 0.066 - - 0 - 0.00%
2004-01-28 0 0.190 0.185 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
2004-01-27 0 0.190 0.187 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-01-26 0 0.190 0.186 - 0.188 0.190 1,240,000 235,408 0.1898 0.066 0.064 - 0.065 0.066 3,594,529 0.0655 1.06%
2004-01-21 0 0.188 0.184 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
2004-01-20 0 0.188 0.188 0.190 0.184 0.188 680,000 127,616 0.1877 0.065 0.065 0.066 0.063 0.065 1,971,193 0.0647 0.53%
2004-01-19 0 0.187 0.182 0.187 0.188 0.188 128,000 24,064 0.1880 0.065 0.063 0.065 0.065 0.065 371,048 0.0649 0.54%
2004-01-16 0 0.186 0.182 0.187 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
2004-01-15 0 0.186 0.182 0.190 0.186 0.186 80,000 14,880 0.1860 0.064 0.063 0.066 0.064 0.064 231,905 0.0642 0.00%
2004-01-14 0 0.186 - 0.190 0.186 0.186 200,000 37,200 0.1860 0.064 - 0.066 0.064 0.064 579,763 0.0642 0.00%
2004-01-13 0 0.186 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2004-01-12 0 0.186 0.183 0.196 0.186 0.186 32,000 5,952 0.1860 0.064 0.063 0.068 0.064 0.064 92,762 0.0642 -1.06%
2004-01-09 0 0.188 0.182 0.195 0.182 0.216 584,000 110,672 0.1895 0.065 0.063 0.067 0.063 0.075 1,692,907 0.0654 -1.57%
2004-01-08 0 0.191 0.191 0.192 0.185 0.192 464,000 88,088 0.1898 0.066 0.066 0.066 0.064 0.066 1,345,050 0.0655 4.37%
2004-01-07 0 0.183 0.183 0.191 0.182 0.182 80,000 14,560 0.1820 0.063 0.063 0.066 0.063 0.063 231,905 0.0628 3.98%
2004-01-06 0 0.176 0.170 0.186 0.170 0.186 1,440,000 266,784 0.1853 0.061 0.059 0.064 0.059 0.064 4,174,292 0.0639 -5.38%
2004-01-05 0 0.186 0.181 0.187 0.172 0.186 472,000 84,288 0.1786 0.064 0.062 0.065 0.059 0.064 1,368,240 0.0616 8.14%
2004-01-02 0 0.172 0.172 0.175 0.170 0.170 160,000 27,200 0.1700 0.059 0.059 0.060 0.059 0.059 463,810 0.0586 1.18%
2003-12-31 0 0.170 0.162 0.178 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2003-12-30 0 0.170 0.170 0.180 0.170 0.173 520,000 88,976 0.1711 0.059 0.059 0.062 0.059 0.060 1,507,383 0.0590 1.80%
2003-12-29 0 0.167 0.166 0.180 0.166 0.167 184,000 30,704 0.1669 0.058 0.057 0.062 0.057 0.058 533,382 0.0576 1.21%
2003-12-24 0 0.165 0.165 - 0.165 0.165 160,000 26,400 0.1650 0.057 0.057 - 0.057 0.057 463,810 0.0569 2.48%
2003-12-23 0 0.161 0.160 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2003-12-22 0 0.161 0.160 - 0.161 0.162 200,000 32,280 0.1614 0.056 0.055 - 0.056 0.056 579,763 0.0557 -0.62%
2003-12-19 0 0.162 0.160 0.170 0.160 0.162 296,000 47,568 0.1607 0.056 0.055 0.059 0.055 0.056 858,049 0.0554 0.00%
2003-12-18 0 0.162 0.162 - 0.162 0.165 696,000 114,552 0.1646 0.056 0.056 - 0.056 0.057 2,017,574 0.0568 -1.82%
2003-12-17 0 0.165 0.160 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2003-12-16 0 0.165 0.164 0.180 0.165 0.165 40,000 6,600 0.1650 0.057 0.057 0.062 0.057 0.057 115,953 0.0569 -4.07%
2003-12-15 0 0.172 0.172 0.173 0.172 0.175 424,000 73,800 0.1741 0.059 0.059 0.060 0.059 0.060 1,229,097 0.0600 -1.71%
2003-12-12 0 0.175 0.173 0.176 0.174 0.175 448,000 78,272 0.1747 0.060 0.060 0.061 0.060 0.060 1,298,669 0.0603 -2.78%
2003-12-11 0 0.180 0.173 0.180 0.173 0.180 904,000 157,712 0.1745 0.062 0.060 0.062 0.060 0.062 2,620,528 0.0602 2.27%
2003-12-10 0 0.181 0.174 0.188 0.181 0.185 128,000 23,296 0.1820 0.061 0.058 0.063 0.061 0.062 381,589 0.0610 -4.74%
2003-12-09 0 0.190 0.183 0.190 0.183 0.190 800,000 147,072 0.1838 0.064 0.061 0.064 0.061 0.064 2,384,933 0.0617 3.26%
2003-12-08 0 0.184 0.181 0.188 0.181 0.184 1,184,000 215,928 0.1824 0.062 0.061 0.063 0.061 0.062 3,529,701 0.0612 2.22%
2003-12-05 0 0.180 0.173 0.182 0.180 0.182 152,000 27,472 0.1807 0.060 0.058 0.061 0.060 0.061 453,137 0.0606 -1.10%
2003-12-04 0 0.182 0.180 0.186 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
2003-12-03 0 0.182 0.176 0.185 0.180 0.183 920,000 167,440 0.1820 0.061 0.059 0.062 0.060 0.061 2,742,673 0.0610 -4.21%
2003-12-02 0 0.190 0.183 0.190 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
2003-12-01 0 0.190 0.183 0.190 0.181 0.190 1,480,000 270,880 0.1830 0.064 0.061 0.064 0.061 0.064 4,412,126 0.0614 3.83%
2003-11-28 0 0.183 0.183 0.184 0.182 0.183 1,440,000 263,360 0.1829 0.061 0.061 0.062 0.061 0.061 4,292,880 0.0613 1.67%
2003-11-27 0 0.180 0.178 0.180 0.180 0.180 136,000 24,480 0.1800 0.060 0.060 0.060 0.060 0.060 405,439 0.0604 0.00%
2003-11-26 0 0.180 0.175 0.180 0.170 0.181 1,088,000 187,696 0.1725 0.060 0.059 0.060 0.057 0.061 3,243,509 0.0579 2.86%
2003-11-25 0 0.175 0.175 0.185 0.175 0.180 256,000 45,880 0.1792 0.059 0.059 0.062 0.059 0.060 763,179 0.0601 -2.78%
2003-11-24 0 0.180 0.180 0.183 0.173 0.184 952,000 171,360 0.1800 0.060 0.060 0.061 0.058 0.062 2,838,070 0.0604 -1.10%
2003-11-21 0 0.182 0.182 0.194 0.170 0.180 1,632,000 282,128 0.1729 0.061 0.061 0.065 0.057 0.060 4,865,264 0.0580 0.00%
2003-11-20 0 0.182 0.180 0.182 0.180 0.208 6,304,000 1,191,648 0.1890 0.061 0.060 0.061 0.060 0.070 18,793,273 0.0634 0.00%
2003-11-19 0 0.182 0.181 0.185 0.149 0.183 3,248,000 543,984 0.1675 0.061 0.061 0.062 0.050 0.061 9,682,829 0.0562 29.08%
2003-11-18 0 0.141 0.141 0.149 0.141 0.141 96,000 13,536 0.1410 0.047 0.047 0.050 0.047 0.047 286,192 0.0473 0.00%
2003-11-17 0 0.141 0.141 - 0.141 0.143 832,000 117,712 0.1415 0.047 0.047 - 0.047 0.048 2,480,331 0.0475 -6.00%
2003-11-14 0 0.150 0.145 0.152 0.145 0.150 408,000 60,760 0.1489 0.050 0.049 0.051 0.049 0.050 1,216,316 0.0500 2.74%
2003-11-13 0 0.146 0.135 0.146 0.140 0.146 592,000 84,512 0.1428 0.049 0.045 0.049 0.047 0.049 1,764,851 0.0479 4.29%
2003-11-12 0 0.140 0.135 0.140 0.140 0.140 224,000 31,360 0.1400 0.047 0.045 0.047 0.047 0.047 667,781 0.0470 3.70%
2003-11-11 0 0.135 0.135 - - - 0 0 - 0.045 0.045 - - - 0 - 0.75%
2003-11-10 0 0.134 0.134 - 0.134 0.134 80,000 10,720 0.1340 0.045 0.045 - 0.045 0.045 238,493 0.0449 -4.29%
2003-11-07 0 0.140 0.130 0.144 0.130 0.145 2,776,000 382,928 0.1379 0.047 0.044 0.048 0.044 0.049 8,275,718 0.0463 6.06%
2003-11-06 0 0.132 0.131 0.139 0.130 0.132 816,000 106,400 0.1304 0.044 0.044 0.047 0.044 0.044 2,432,632 0.0437 0.00%
2003-11-05 0 0.132 0.132 0.138 0.131 0.133 456,000 60,136 0.1319 0.044 0.044 0.046 0.044 0.045 1,359,412 0.0442 -5.71%
2003-11-04 0 0.140 0.132 0.140 0.140 0.140 192,000 26,880 0.1400 0.047 0.044 0.047 0.047 0.047 572,384 0.0470 0.00%
2003-11-03 0 0.140 0.140 0.146 0.140 0.140 720,000 100,800 0.1400 0.047 0.047 0.049 0.047 0.047 2,146,440 0.0470 0.00%
2003-10-31 0 0.140 0.135 0.140 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2003-10-30 0 0.140 0.135 0.142 - - 0 0 - 0.047 0.045 0.048 - - 0 - 0.00%
2003-10-29 0 0.140 0.132 0.145 - - 0 0 - 0.047 0.044 0.049 - - 0 - 0.00%
2003-10-28 0 0.140 0.131 0.148 - - 0 0 - 0.047 0.044 0.050 - - 0 - 0.00%
2003-10-27 0 0.140 0.132 0.148 - - 0 0 - 0.047 0.044 0.050 - - 0 - 0.00%
2003-10-24 0 0.140 0.132 0.140 0.140 0.140 72,000 10,080 0.1400 0.047 0.044 0.047 0.047 0.047 214,644 0.0470 0.00%
2003-10-23 0 0.140 0.136 0.140 0.140 0.141 1,496,000 209,760 0.1402 0.047 0.046 0.047 0.047 0.047 4,459,825 0.0470 -0.71%
2003-10-22 0 0.141 0.141 0.152 0.141 0.147 568,000 82,456 0.1452 0.047 0.047 0.051 0.047 0.049 1,693,303 0.0487 -7.84%
2003-10-21 0 0.153 0.146 0.153 0.143 0.154 2,224,000 329,496 0.1482 0.051 0.049 0.051 0.048 0.052 6,630,114 0.0497 9.29%
2003-10-20 0 0.140 - 0.142 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2003-10-17 0 0.140 0.135 0.140 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2003-10-16 0 0.140 0.140 0.143 0.137 0.141 1,448,000 200,856 0.1387 0.047 0.047 0.048 0.046 0.047 4,316,729 0.0465 6.87%
2003-10-15 0 0.131 0.128 0.137 0.131 0.140 440,000 58,000 0.1318 0.044 0.043 0.046 0.044 0.047 1,311,713 0.0442 -5.76%
2003-10-14 0 0.139 0.131 0.140 0.135 0.139 144,000 19,824 0.1377 0.047 0.044 0.047 0.045 0.047 429,288 0.0462 0.00%
2003-10-13 0 0.139 0.131 0.139 0.139 0.139 96,000 13,344 0.1390 0.047 0.044 0.047 0.047 0.047 286,192 0.0466 -2.11%
2003-10-10 0 0.142 0.130 0.142 0.142 0.142 480,000 68,160 0.1420 0.048 0.044 0.048 0.048 0.048 1,430,960 0.0476 2.90%
2003-10-09 0 0.138 0.135 0.138 - - 0 0 - 0.046 0.045 0.046 - - 0 - -1.43%
2003-10-08 0 0.140 0.135 0.140 0.140 0.140 128,000 17,920 0.1400 0.047 0.045 0.047 0.047 0.047 381,589 0.0470 0.00%
2003-10-07 0 0.140 0.135 0.140 0.130 0.140 2,656,000 366,080 0.1378 0.047 0.045 0.047 0.044 0.047 7,917,978 0.0462 7.69%
2003-10-06 0 0.130 0.130 0.138 0.130 0.130 592,000 76,960 0.1300 0.044 0.044 0.046 0.044 0.044 1,764,851 0.0436 -3.70%
2003-10-03 0 0.135 0.130 0.136 0.130 0.135 1,024,000 135,368 0.1322 0.045 0.044 0.046 0.044 0.045 3,052,714 0.0443 0.75%
2003-10-02 0 0.134 0.134 0.138 0.134 0.134 336,000 45,024 0.1340 0.045 0.045 0.046 0.045 0.045 1,001,672 0.0449 1.52%
2003-09-30 0 0.132 0.124 0.136 0.132 0.132 80,000 10,560 0.1320 0.044 0.042 0.046 0.044 0.044 238,493 0.0443 0.00%
2003-09-29 0 0.132 0.132 0.135 0.130 0.130 8,000 1,040 0.1300 0.044 0.044 0.045 0.044 0.044 23,849 0.0436 0.00%
2003-09-26 0 0.132 0.127 0.135 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
2003-09-25 0 0.132 0.131 0.137 0.131 0.132 104,000 13,664 0.1314 0.044 0.044 0.046 0.044 0.044 310,041 0.0441 0.76%
2003-09-24 0 0.131 0.131 0.139 0.131 0.131 192,000 25,152 0.1310 0.044 0.044 0.047 0.044 0.044 572,384 0.0439 -2.96%
2003-09-23 0 0.135 0.128 0.138 0.135 0.135 328,000 44,280 0.1350 0.045 0.043 0.046 0.045 0.045 977,823 0.0453 1.50%
2003-09-22 0 0.133 0.133 0.139 0.133 0.134 904,000 120,592 0.1334 0.045 0.045 0.047 0.045 0.045 2,694,974 0.0447 -5.00%
2003-09-19 0 0.140 0.131 0.140 0.133 0.140 424,000 57,456 0.1355 0.047 0.044 0.047 0.045 0.047 1,264,015 0.0455 3.70%
2003-09-18 0 0.135 0.130 0.135 0.130 0.135 1,256,000 164,488 0.1310 0.045 0.044 0.045 0.044 0.045 3,744,345 0.0439 -0.74%
2003-09-17 0 0.136 0.136 0.145 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.74%
2003-09-16 0 0.135 0.131 0.138 0.130 0.135 600,000 78,520 0.1309 0.045 0.044 0.046 0.044 0.045 1,788,700 0.0439 -2.88%
2003-09-15 0 0.139 0.129 0.139 0.139 0.155 80,000 11,448 0.1431 0.047 0.043 0.047 0.047 0.052 238,493 0.0480 2.96%
2003-09-11 0 0.135 0.135 0.139 0.135 0.135 312,000 42,120 0.1350 0.045 0.045 0.047 0.045 0.045 930,124 0.0453 2.27%
2003-09-10 0 0.132 0.130 0.140 0.132 0.132 400,000 52,800 0.1320 0.044 0.044 0.047 0.044 0.044 1,192,467 0.0443 -2.22%
2003-09-09 0 0.135 0.135 0.143 0.135 0.146 2,096,000 297,064 0.1417 0.045 0.045 0.048 0.045 0.049 6,248,525 0.0475 -6.90%
2003-09-08 0 0.145 0.141 0.149 0.138 0.145 1,384,000 197,232 0.1425 0.049 0.047 0.050 0.046 0.049 4,125,934 0.0478 -0.68%
2003-09-05 0 0.146 0.140 0.146 0.142 0.146 2,528,000 364,088 0.1440 0.049 0.047 0.049 0.048 0.049 7,536,389 0.0483 1.39%
2003-09-04 0 0.144 0.140 0.145 0.140 0.145 2,568,000 364,360 0.1419 0.048 0.047 0.049 0.047 0.049 7,655,636 0.0476 2.86%
2003-09-03 0 0.140 0.140 0.144 0.138 0.145 2,680,000 379,192 0.1415 0.047 0.047 0.048 0.046 0.049 7,989,526 0.0475 6.06%
2003-09-02 0 0.132 0.132 0.138 0.130 0.130 120,000 15,600 0.1300 0.044 0.044 0.046 0.044 0.044 357,740 0.0436 -2.22%
2003-09-01 0 0.135 0.133 0.137 0.132 0.135 1,952,000 260,696 0.1336 0.045 0.045 0.046 0.044 0.045 5,819,237 0.0448 7.14%
2003-08-29 0 0.126 0.127 0.130 0.126 0.130 4,664,000 600,800 0.1288 0.042 0.043 0.044 0.042 0.044 13,904,160 0.0432 0.80%
2003-08-28 0 0.125 0.125 0.130 0.125 0.126 696,000 87,400 0.1256 0.042 0.042 0.044 0.042 0.042 2,074,892 0.0421 -0.79%
2003-08-27 0 0.126 0.127 0.132 0.123 0.130 1,000,000 126,120 0.1261 0.042 0.043 0.044 0.041 0.044 2,981,166 0.0423 0.80%
2003-08-26 0 0.125 0.125 0.131 0.122 0.125 536,000 66,160 0.1234 0.042 0.042 0.044 0.041 0.042 1,597,905 0.0414 -0.79%
2003-08-25 0 0.126 0.125 0.126 0.125 0.127 1,784,000 224,384 0.1258 0.042 0.042 0.042 0.042 0.043 5,318,401 0.0422 0.00%
2003-08-22 0 0.126 0.125 0.135 0.121 0.127 3,832,000 474,056 0.1237 0.042 0.042 0.045 0.041 0.043 11,423,830 0.0415 1.61%
2003-08-21 0 0.124 0.124 0.128 0.123 0.127 1,080,000 135,160 0.1251 0.042 0.042 0.043 0.041 0.043 3,219,660 0.0420 -3.13%
2003-08-20 0 0.134 0.133 0.134 0.126 0.134 5,144,000 672,792 0.1308 0.043 0.043 0.043 0.040 0.043 16,053,954 0.0419 1.52%
2003-08-19 0 0.132 0.132 0.138 0.132 0.135 712,000 95,384 0.1340 0.042 0.042 0.044 0.042 0.043 2,222,087 0.0429 0.00%
2003-08-18 0 0.132 0.130 0.132 0.132 0.133 696,000 92,168 0.1324 0.042 0.042 0.042 0.042 0.043 2,172,152 0.0424 -0.75%
2003-08-15 0 0.133 0.130 0.133 0.128 0.135 3,600,000 466,152 0.1295 0.043 0.042 0.043 0.041 0.043 11,235,271 0.0415 -0.75%
2003-08-14 0 0.134 0.134 0.135 0.130 0.136 2,528,000 334,928 0.1325 0.043 0.043 0.043 0.042 0.044 7,889,657 0.0425 -0.74%
2003-08-13 0 0.135 0.128 0.135 0.127 0.135 2,864,000 372,320 0.1300 0.043 0.041 0.043 0.041 0.043 8,938,282 0.0417 0.00%
2003-08-12 0 0.135 0.135 - 0.122 0.135 464,000 61,184 0.1319 0.043 0.043 - 0.039 0.043 1,448,102 0.0423 5.47%
2003-08-11 0 0.128 0.124 0.128 0.128 0.130 824,000 106,472 0.1292 0.041 0.040 0.041 0.041 0.042 2,571,629 0.0414 -3.76%
2003-08-08 0 0.133 0.133 0.134 0.131 0.137 2,568,000 345,840 0.1347 0.043 0.043 0.043 0.042 0.044 8,014,493 0.0432 -0.75%
2003-08-07 0 0.134 0.130 0.134 0.134 0.137 192,000 25,976 0.1353 0.043 0.042 0.043 0.043 0.044 599,214 0.0434 0.00%
2003-08-06 0 0.134 0.127 0.135 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2003-08-05 0 0.134 0.130 0.138 0.134 0.134 488,000 65,392 0.1340 0.043 0.042 0.044 0.043 0.043 1,523,003 0.0429 0.00%
2003-08-04 0 0.134 0.134 0.145 0.134 0.134 88,000 11,792 0.1340 0.043 0.043 0.046 0.043 0.043 274,640 0.0429 -0.74%
2003-08-01 0 0.135 0.135 0.138 0.129 0.142 2,528,000 342,208 0.1354 0.043 0.043 0.044 0.041 0.045 7,889,657 0.0434 4.65%
2003-07-31 0 0.129 0.129 0.133 0.120 0.130 1,064,000 135,616 0.1275 0.041 0.041 0.043 0.038 0.042 3,320,647 0.0408 0.00%
2003-07-30 0 0.129 0.127 0.130 0.129 0.129 192,000 24,768 0.1290 0.041 0.041 0.042 0.041 0.041 599,214 0.0413 3.20%
2003-07-29 0 0.125 0.125 0.128 0.124 0.124 16,000 1,984 0.1240 0.040 0.040 0.041 0.040 0.040 49,935 0.0397 1.63%
2003-07-28 0 0.123 0.123 0.126 0.123 0.123 200,000 24,600 0.1230 0.039 0.039 0.040 0.039 0.039 624,182 0.0394 0.00%
2003-07-25 0 0.123 0.123 0.128 - - 0 0 - 0.039 0.039 0.041 - - 0 - 0.00%
2003-07-24 0 0.123 0.115 0.128 - - 0 0 - 0.039 0.037 0.041 - - 0 - 0.00%
2003-07-23 0 0.123 0.121 - 0.123 0.123 360,000 44,280 0.1230 0.039 0.039 - 0.039 0.039 1,123,527 0.0394 0.00%
2003-07-22 0 0.123 0.123 0.128 0.123 0.125 704,000 87,248 0.1239 0.039 0.039 0.041 0.039 0.040 2,197,120 0.0397 -3.91%
2003-07-21 0 0.128 0.128 0.133 0.126 0.138 1,224,000 157,888 0.1290 0.041 0.041 0.043 0.040 0.044 3,819,992 0.0413 -1.54%
2003-07-18 0 0.130 0.108 0.133 - - 0 0 - 0.042 0.035 0.043 - - 0 - 0.00%
2003-07-17 0 0.130 - 0.130 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-07-16 0 0.130 0.126 0.133 0.124 0.130 1,624,000 208,880 0.1286 0.042 0.040 0.043 0.040 0.042 5,068,356 0.0412 0.00%
2003-07-15 0 0.130 0.126 0.130 0.125 0.130 1,456,000 184,080 0.1264 0.042 0.040 0.042 0.040 0.042 4,544,043 0.0405 1.56%
2003-07-14 0 0.128 0.125 0.128 0.119 0.128 1,528,000 186,048 0.1218 0.041 0.040 0.041 0.038 0.041 4,768,748 0.0390 7.56%
2003-07-11 0 0.119 0.116 0.119 0.116 0.119 488,000 57,216 0.1172 0.038 0.037 0.038 0.037 0.038 1,523,003 0.0376 2.59%
2003-07-10 0 0.116 0.116 0.120 0.116 0.119 704,000 81,904 0.1163 0.037 0.037 0.038 0.037 0.038 2,197,120 0.0373 -4.92%
2003-07-09 0 0.122 0.115 0.128 0.110 0.122 2,016,000 236,552 0.1173 0.039 0.037 0.041 0.035 0.039 6,291,752 0.0376 10.91%
2003-07-08 0 0.110 0.104 0.112 0.110 0.111 1,032,000 113,720 0.1102 0.035 0.033 0.036 0.035 0.036 3,220,778 0.0353 -6.78%
2003-07-07 0 0.118 0.112 0.118 0.115 0.118 816,000 94,128 0.1154 0.038 0.036 0.038 0.037 0.038 2,546,661 0.0370 7.27%
2003-07-04 0 0.110 0.110 0.117 - - 0 0 - 0.035 0.035 0.037 - - 0 - 1.85%
2003-07-03 0 0.108 0.108 0.121 0.108 0.124 136,000 15,328 0.1127 0.035 0.035 0.039 0.035 0.040 424,444 0.0361 -10.00%
2003-07-02 0 0.120 - 0.125 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2003-06-30 0 0.120 0.112 0.121 0.105 0.120 504,000 58,728 0.1165 0.038 0.036 0.039 0.034 0.038 1,572,938 0.0373 18.81%
2003-06-27 0 0.101 0.101 0.115 0.101 0.119 328,000 37,304 0.1137 0.032 0.032 0.037 0.032 0.038 1,023,658 0.0364 -15.83%
2003-06-26 0 0.120 - - 0.120 0.120 192,000 23,040 0.1200 0.038 - - 0.038 0.038 599,214 0.0385 0.00%
2003-06-25 0 0.120 0.102 0.120 0.110 0.120 16,000 1,840 0.1150 0.038 0.033 0.038 0.035 0.038 49,935 0.0368 -0.83%
2003-06-24 0 0.121 - 0.123 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2003-06-23 0 0.121 0.121 0.123 0.110 0.110 320,000 35,200 0.1100 0.039 0.039 0.039 0.035 0.035 998,691 0.0352 1.68%
2003-06-20 0 0.119 - 0.126 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2003-06-19 0 0.119 0.111 0.119 0.119 0.126 96,000 11,984 0.1248 0.038 0.036 0.038 0.038 0.040 299,607 0.0400 -4.80%
2003-06-18 0 0.125 0.118 0.127 0.118 0.125 352,000 41,592 0.1182 0.040 0.038 0.041 0.038 0.040 1,098,560 0.0379 -2.34%
2003-06-17 0 0.128 - 0.130 0.128 0.128 80,000 10,240 0.1280 0.041 - 0.042 0.041 0.041 249,673 0.0410 -1.54%
2003-06-16 0 0.130 0.128 0.130 0.128 0.133 616,000 80,504 0.1307 0.042 0.041 0.042 0.041 0.043 1,922,480 0.0419 0.00%
2003-06-13 0 0.130 0.126 0.132 0.126 0.130 464,000 58,624 0.1263 0.042 0.040 0.042 0.040 0.042 1,448,102 0.0405 4.00%
2003-06-12 0 0.125 0.122 0.126 0.120 0.125 400,000 48,792 0.1220 0.040 0.039 0.040 0.038 0.040 1,248,363 0.0391 4.17%
2003-06-11 0 0.120 0.120 0.126 0.118 0.130 328,000 41,712 0.1272 0.038 0.038 0.040 0.038 0.042 1,023,658 0.0407 -7.69%
2003-06-10 0 0.130 0.130 0.133 - - 0 0 - 0.042 0.042 0.043 - - 0 - 4.00%
2003-06-09 0 0.125 0.125 - - - 0 0 - 0.040 0.040 - - - 0 - 5.04%
2003-06-06 0 0.119 0.119 - - - 0 0 - 0.038 0.038 - - - 0 - 0.85%
2003-06-05 0 0.118 0.118 0.128 0.118 0.142 3,776,000 506,824 0.1342 0.038 0.038 0.041 0.038 0.045 11,784,551 0.0430 -17.48%
2003-06-03 0 0.143 - 0.143 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-06-02 0 0.143 0.126 0.143 - - 0 0 - 0.046 0.040 0.046 - - 0 - 0.00%
2003-05-30 0 0.143 0.126 0.143 - - 0 0 - 0.046 0.040 0.046 - - 0 - 0.00%
2003-05-29 0 0.143 0.129 0.143 0.139 0.154 176,000 25,160 0.1430 0.046 0.041 0.046 0.045 0.049 549,280 0.0458 2.14%
2003-05-28 0 0.140 - 0.140 - - 104,000 14,144 0.1360 0.045 - 0.045 - - 324,574 0.0436 0.00%
2003-05-27 0 0.140 0.122 0.140 0.124 0.140 800,000 101,024 0.1263 0.045 0.039 0.045 0.040 0.045 2,496,727 0.0405 0.00%
2003-05-26 0 0.140 0.135 0.140 0.135 0.140 448,000 62,104 0.1386 0.045 0.043 0.045 0.043 0.045 1,398,167 0.0444 0.00%
2003-05-23 0 0.140 - 0.140 0.141 0.141 8,000 1,128 0.1410 0.045 - 0.045 0.045 0.045 24,967 0.0452 -0.71%
2003-05-22 0 0.141 - 0.141 0.132 0.145 336,000 46,624 0.1388 0.045 - 0.045 0.042 0.046 1,048,625 0.0445 6.02%
2003-05-21 0 0.133 - 0.133 0.133 0.133 8,000 1,064 0.1330 0.043 - 0.043 0.043 0.043 24,967 0.0426 2.31%
2003-05-20 0 0.130 - 0.132 0.130 0.135 56,000 7,320 0.1307 0.042 - 0.042 0.042 0.043 174,771 0.0419 1.56%
2003-05-19 0 0.128 - 0.128 0.126 0.128 40,000 5,088 0.1272 0.041 - 0.041 0.040 0.041 124,836 0.0408 1.59%
2003-05-16 0 0.126 - 0.128 - - 0 0 - 0.040 - 0.041 - - 0 - 0.00%
2003-05-15 0 0.126 - 0.128 - - 0 0 - 0.040 - 0.041 - - 0 - 0.00%
2003-05-14 0 0.126 0.113 0.126 0.122 0.126 1,696,000 207,040 0.1221 0.040 0.036 0.040 0.039 0.040 5,293,061 0.0391 5.00%
2003-05-13 0 0.120 0.112 0.136 0.120 0.135 1,776,000 219,016 0.1233 0.038 0.036 0.044 0.038 0.043 5,542,734 0.0395 -7.69%
2003-05-12 0 0.130 - 0.130 0.120 0.131 4,184,000 530,384 0.1268 0.042 - 0.042 0.038 0.042 13,057,882 0.0406 8.33%
2003-05-09 0 0.120 0.117 0.120 0.114 0.122 752,000 88,184 0.1173 0.038 0.037 0.038 0.037 0.039 2,346,923 0.0376 7.14%
2003-05-07 0 0.112 0.112 0.115 0.104 0.104 72,000 7,488 0.1040 0.036 0.036 0.037 0.033 0.033 224,705 0.0333 12.00%
2003-05-06 0 0.100 0.084 0.100 0.086 0.100 144,000 12,880 0.0894 0.032 0.027 0.032 0.028 0.032 449,411 0.0287 3.09%
2003-05-05 0 0.097 - 0.100 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
2003-05-02 0 0.097 0.097 0.099 - - 0 0 - 0.031 0.031 0.032 - - 0 - 8.99%
2003-04-30 0 0.089 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-04-29 0 0.089 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-04-28 0 0.089 0.081 0.089 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2003-04-25 0 0.089 - 0.090 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2003-04-24 0 0.089 0.089 0.090 - - 0 0 - 0.029 0.029 0.029 - - 0 - 1.14%
2003-04-23 0 0.088 0.088 0.090 0.087 0.090 120,000 10,560 0.0880 0.028 0.028 0.029 0.028 0.029 374,509 0.0282 0.00%
2003-04-22 0 0.088 0.083 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2003-04-17 0 0.088 0.088 0.097 0.088 0.088 80,000 7,040 0.0880 0.028 0.028 0.031 0.028 0.028 249,673 0.0282 -2.22%
2003-04-16 0 0.090 0.090 0.100 0.087 0.087 24,000 2,088 0.0870 0.029 0.029 0.032 0.028 0.028 74,902 0.0279 -5.26%
2003-04-15 0 0.095 0.095 0.100 - - 0 0 - 0.030 0.030 0.032 - - 0 - 0.00%
2003-04-14 0 0.095 0.095 0.110 0.095 0.095 80,000 7,600 0.0950 0.030 0.030 0.035 0.030 0.030 249,673 0.0304 0.00%
2003-04-11 0 0.095 0.092 0.101 0.095 0.095 56,000 5,320 0.0950 0.030 0.029 0.032 0.030 0.030 174,771 0.0304 -3.06%
2003-04-10 0 0.098 0.096 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2003-04-09 0 0.098 - 0.098 - - 0 0 - 0.031 - 0.031 - - 0 - -7.55%
2003-04-08 0 0.106 0.106 - 0.106 0.106 40,000 4,240 0.1060 0.034 0.034 - 0.034 0.034 124,836 0.0340 0.00%
2003-04-07 0 0.106 0.106 0.113 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2003-04-04 0 0.106 - 0.106 - - 0 0 - 0.034 - 0.034 - - 0 - -7.02%
2003-04-03 0 0.114 0.114 0.120 0.114 0.114 136,000 15,504 0.1140 0.037 0.037 0.038 0.037 0.037 424,444 0.0365 0.00%
2003-04-02 0 0.114 0.108 0.114 0.114 0.114 208,000 23,712 0.1140 0.037 0.035 0.037 0.037 0.037 649,149 0.0365 0.88%
2003-04-01 0 0.113 - 0.113 0.113 0.113 24,000 2,712 0.1130 0.036 - 0.036 0.036 0.036 74,902 0.0362 2.73%
2003-03-31 0 0.110 0.100 0.110 0.110 0.110 8,000 880 0.1100 0.035 0.032 0.035 0.035 0.035 24,967 0.0352 10.00%
2003-03-28 0 0.100 0.098 - 0.100 0.100 8,000 800 0.1000 0.032 0.031 - 0.032 0.032 24,967 0.0320 -7.41%
2003-03-27 0 0.108 0.103 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2003-03-26 0 0.108 - 0.116 - - 0 0 - 0.035 - 0.037 - - 0 - 0.00%
2003-03-25 0 0.108 - 0.116 - - 0 0 - 0.035 - 0.037 - - 0 - 0.00%
2003-03-24 0 0.108 0.100 0.116 - - 0 0 - 0.035 0.032 0.037 - - 0 - 0.00%
2003-03-21 0 0.108 0.108 0.112 0.103 0.103 56,000 5,768 0.1030 0.035 0.035 0.036 0.033 0.033 174,771 0.0330 2.86%
2003-03-20 0 0.105 0.105 0.111 0.101 0.101 800,000 80,800 0.1010 0.034 0.034 0.036 0.032 0.032 2,496,727 0.0324 0.96%
2003-03-19 0 0.104 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2003-03-18 0 0.104 0.104 - - - 0 0 - 0.033 0.033 - - - 0 - 0.97%
2003-03-17 0 0.103 0.103 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2003-03-14 0 0.103 0.103 - 0.100 0.100 16,000 1,600 0.1000 0.033 0.033 - 0.032 0.032 49,935 0.0320 3.00%
2003-03-13 0 0.100 0.100 0.120 0.100 0.100 80,000 8,000 0.1000 0.032 0.032 0.038 0.032 0.032 249,673 0.0320 -15.97%
2003-03-12 0 0.119 0.100 0.120 - - 0 0 - 0.038 0.032 0.038 - - 0 - 0.00%
2003-03-11 0 0.119 - 0.119 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2003-03-10 0 0.119 - 0.119 - - 0 0 - 0.038 - 0.038 - - 0 - -0.83%
2003-03-07 0 0.120 0.092 0.120 - - 0 0 - 0.038 0.029 0.038 - - 0 - 0.00%
2003-03-06 0 0.120 - 0.120 0.120 0.120 8,000 960 0.1200 0.038 - 0.038 0.038 0.038 24,967 0.0385 9.09%
2003-03-05 0 0.110 0.101 - 0.095 0.110 120,000 11,520 0.0960 0.035 0.032 - 0.030 0.035 374,509 0.0308 10.00%
2003-03-04 0 0.100 0.100 0.119 0.100 0.101 504,000 50,720 0.1006 0.032 0.032 0.038 0.032 0.032 1,572,938 0.0322 -15.97%
2003-03-03 0 0.119 - 0.119 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2003-02-28 0 0.119 0.100 0.119 - - 0 0 - 0.038 0.032 0.038 - - 0 - -0.83%
2003-02-27 0 0.120 - 0.120 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2003-02-26 0 0.120 0.115 0.120 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2003-02-25 0 0.120 - 0.120 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2003-02-24 0 0.120 0.115 0.122 0.115 0.120 784,000 92,640 0.1182 0.038 0.037 0.039 0.037 0.038 2,446,792 0.0379 2.56%
2003-02-21 0 0.117 0.117 0.120 0.117 0.117 184,000 21,528 0.1170 0.037 0.037 0.038 0.037 0.037 574,247 0.0375 -0.85%
2003-02-20 0 0.118 0.115 0.121 0.118 0.120 400,000 47,600 0.1190 0.038 0.037 0.039 0.038 0.038 1,248,363 0.0381 0.00%
2003-02-19 0 0.118 0.118 0.126 0.118 0.118 96,000 11,328 0.1180 0.038 0.038 0.040 0.038 0.038 299,607 0.0378 -6.35%
2003-02-18 0 0.126 0.120 0.128 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
2003-02-17 0 0.126 - 0.126 0.126 0.126 8,000 1,008 0.1260 0.040 - 0.040 0.040 0.040 24,967 0.0404 0.00%
2003-02-14 0 0.126 0.126 0.128 - - 0 0 - 0.040 0.040 0.041 - - 0 - 1.61%
2003-02-13 0 0.124 - 0.126 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2003-02-12 0 0.124 0.115 0.125 0.115 0.124 760,000 91,784 0.1208 0.040 0.037 0.040 0.037 0.040 2,371,891 0.0387 4.20%
2003-02-11 0 0.119 0.119 0.120 0.108 0.115 136,000 15,528 0.1142 0.038 0.038 0.038 0.035 0.037 424,444 0.0366 1.71%
2003-02-10 0 0.117 0.117 0.120 0.110 0.110 120,000 13,200 0.1100 0.037 0.037 0.038 0.035 0.035 374,509 0.0352 1.74%
2003-02-07 0 0.115 0.109 - 0.109 0.115 280,000 30,880 0.1103 0.037 0.035 - 0.035 0.037 873,854 0.0353 4.55%
2003-02-06 0 0.110 0.110 0.115 0.110 0.115 120,000 13,520 0.1127 0.035 0.035 0.037 0.035 0.037 374,509 0.0361 -6.78%
2003-02-05 0 0.118 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2003-02-04 0 0.118 - 0.122 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2003-01-30 0 0.118 - 0.118 - - 0 0 - 0.038 - 0.038 - - 0 - -1.67%
2003-01-29 0 0.120 - 0.120 0.115 0.120 104,000 12,080 0.1162 0.038 - 0.038 0.037 0.038 324,574 0.0372 2.56%
2003-01-28 0 0.117 0.105 0.120 - - 0 0 - 0.037 0.034 0.038 - - 0 - 0.00%
2003-01-27 0 0.117 0.117 0.118 0.116 0.116 184,000 21,488 0.1168 0.037 0.037 0.038 0.037 0.037 574,247 0.0374 4.46%
2003-01-24 0 0.112 0.110 0.120 - - 0 0 - 0.036 0.035 0.038 - - 0 - 0.00%
2003-01-23 0 0.112 0.112 - 0.110 0.112 448,000 49,664 0.1109 0.036 0.036 - 0.035 0.036 1,398,167 0.0355 5.66%
2003-01-22 0 0.106 0.106 - - - 0 0 - 0.034 0.034 - - - 0 - 0.95%
2003-01-21 0 0.105 0.105 - - - 0 0 - 0.034 0.034 - - - 0 - 0.96%
2003-01-20 0 0.104 0.104 - 0.100 0.104 232,000 24,008 0.1035 0.033 0.033 - 0.032 0.033 724,051 0.0332 -0.95%
2003-01-17 0 0.105 0.100 - - - 0 0 - 0.034 0.032 - - - 0 - 0.00%
2003-01-16 0 0.105 0.103 0.110 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2003-01-15 0 0.105 0.105 - - - 0 0 - 0.034 0.034 - - - 0 - 3.96%
2003-01-14 0 0.101 0.101 0.110 0.100 0.101 80,000 8,040 0.1005 0.032 0.032 0.035 0.032 0.032 249,673 0.0322 -9.01%
2003-01-13 0 0.111 0.110 - 0.110 0.111 680,000 75,224 0.1106 0.036 0.035 - 0.035 0.036 2,122,218 0.0354 9.90%
2003-01-10 0 0.101 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-09 0 0.101 0.100 - 0.101 0.101 104,000 10,504 0.1010 0.032 0.032 - 0.032 0.032 324,574 0.0324 -2.88%
2003-01-08 0 0.104 0.100 0.112 0.103 0.104 288,000 29,920 0.1039 0.033 0.032 0.036 0.033 0.033 898,822 0.0333 0.00%
2003-01-07 0 0.104 0.100 0.105 0.104 0.105 560,000 58,680 0.1048 0.033 0.032 0.034 0.033 0.034 1,747,709 0.0336 -5.45%
2003-01-06 0 0.110 - 0.110 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2003-01-03 0 0.110 - 0.110 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2003-01-02 0 0.110 - 0.110 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2002-12-31 0 0.110 - 0.114 0.110 0.111 336,000 37,160 0.1106 0.035 - 0.037 0.035 0.036 1,048,625 0.0354 -4.35%
2002-12-30 0 0.115 - 0.115 - - 0 0 - 0.037 - 0.037 - - 0 - -0.86%
2002-12-27 0 0.116 - 0.116 - - 0 0 - 0.037 - 0.037 - - 0 - -0.85%
2002-12-24 0 0.117 - 0.117 - - 0 0 - 0.037 - 0.037 - - 0 - -0.85%
2002-12-23 0 0.118 - 0.118 - - 0 0 - 0.038 - 0.038 - - 0 - -0.84%
2002-12-20 0 0.119 - 0.119 0.119 0.119 120,000 14,280 0.1190 0.038 - 0.038 0.038 0.038 374,509 0.0381 -0.83%
2002-12-19 0 0.120 - 0.120 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-12-18 0 0.120 - 0.120 0.120 0.120 200,000 24,000 0.1200 0.038 - 0.038 0.038 0.038 624,182 0.0385 -7.69%
2002-12-17 0 0.130 - 0.130 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2002-12-16 0 0.130 - 0.130 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2002-12-13 0 0.130 - 0.130 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2002-12-12 0 0.130 - 0.130 - - 0 0 - 0.042 - 0.042 - - 0 - -0.00%
2002-12-11 0 0.135 - 0.135 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2002-12-10 0 0.135 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-09 0 0.135 - 0.135 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2002-12-06 0 0.135 0.135 0.140 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
2002-12-05 0 0.135 - 0.135 0.135 0.135 192,000 25,920 0.1350 0.042 - 0.042 0.042 0.042 622,261 0.0417 0.00%
2002-12-04 0 0.135 - 0.135 0.135 0.135 848,000 114,480 0.1350 0.042 - 0.042 0.042 0.042 2,748,320 0.0417 0.00%
2002-12-03 0 0.135 - 0.135 0.135 0.135 400,000 54,000 0.1350 0.042 - 0.042 0.042 0.042 1,296,377 0.0417 0.00%
2002-12-02 0 0.135 - 0.138 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2002-11-29 0 0.135 - 0.136 - - 8,000 1,088 0.1360 0.042 - 0.042 - - 25,928 0.0420 0.00%
2002-11-28 0 0.135 - 0.140 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2002-11-27 0 0.135 - 0.142 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2002-11-26 0 0.135 0.129 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
2002-11-25 0 0.135 - 0.145 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2002-11-22 0 0.135 0.135 0.142 0.135 0.135 280,000 37,800 0.1350 0.042 0.042 0.044 0.042 0.042 907,464 0.0417 -0.74%
2002-11-21 0 0.136 0.131 0.138 0.130 0.136 216,000 28,944 0.1340 0.042 0.040 0.043 0.040 0.042 700,044 0.0413 5.43%
2002-11-20 0 0.129 - 0.129 0.129 0.135 216,000 28,280 0.1309 0.040 - 0.040 0.040 0.042 700,044 0.0404 -7.86%
2002-11-19 0 0.140 0.125 0.140 0.121 0.140 416,000 55,040 0.1323 0.043 0.039 0.043 0.037 0.043 1,348,233 0.0408 16.67%
2002-11-18 0 0.120 - - 0.120 0.120 384,000 46,080 0.1200 0.037 - - 0.037 0.037 1,244,522 0.0370 1.69%
2002-11-15 0 0.118 0.110 0.118 0.115 0.120 640,000 75,488 0.1180 0.036 0.034 0.036 0.035 0.037 2,074,204 0.0364 8.26%
2002-11-14 0 0.109 0.109 0.114 0.106 0.106 40,000 4,240 0.1060 0.034 0.034 0.035 0.033 0.033 129,638 0.0327 -4.39%
2002-11-13 0 0.114 0.107 0.120 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
2002-11-12 0 0.114 - 0.114 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2002-11-11 0 0.114 - 0.118 - - 0 0 - 0.035 - 0.036 - - 0 - 0.00%
2002-11-08 0 0.114 - 0.120 - - 0 0 - 0.035 - 0.037 - - 0 - 0.00%
2002-11-07 0 0.114 0.106 0.120 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
2002-11-06 0 0.114 0.114 0.115 0.107 0.107 200,000 21,400 0.1070 0.035 0.035 0.035 0.033 0.033 648,189 0.0330 0.00%
2002-11-05 0 0.114 0.109 0.122 - - 0 0 - 0.035 0.034 0.038 - - 0 - 0.00%
2002-11-04 0 0.114 0.114 - - - 0 0 - 0.035 0.035 - - - 0 - 5.56%
2002-11-01 0 0.108 0.108 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2002-10-31 0 0.108 0.108 0.114 0.108 0.108 72,000 7,776 0.1080 0.033 0.033 0.035 0.033 0.033 233,348 0.0333 0.00%
2002-10-30 0 0.108 0.108 - 0.107 0.108 184,000 19,712 0.1071 0.033 0.033 - 0.033 0.033 596,334 0.0331 0.00%
2002-10-29 0 0.108 0.108 0.116 0.108 0.108 64,000 6,912 0.1080 0.033 0.033 0.036 0.033 0.033 207,420 0.0333 0.00%
2002-10-28 0 0.108 0.108 - 0.107 0.107 272,000 29,104 0.1070 0.033 0.033 - 0.033 0.033 881,537 0.0330 0.93%
2002-10-25 0 0.107 0.107 - 0.106 0.108 792,000 85,056 0.1074 0.033 0.033 - 0.033 0.033 2,566,827 0.0331 -2.73%
2002-10-24 0 0.110 0.108 0.119 0.110 0.110 400,000 44,000 0.1100 0.034 0.033 0.037 0.034 0.034 1,296,377 0.0339 -2.65%
2002-10-23 0 0.113 0.109 0.113 0.114 0.114 200,000 22,800 0.1140 0.035 0.034 0.035 0.035 0.035 648,189 0.0352 2.73%
2002-10-22 0 0.110 0.110 - 0.107 0.110 304,000 33,296 0.1095 0.034 0.034 - 0.033 0.034 985,247 0.0338 2.80%
2002-10-21 0 0.107 0.107 0.116 0.107 0.107 256,000 27,392 0.1070 0.033 0.033 0.036 0.033 0.033 829,682 0.0330 -0.93%
2002-10-18 0 0.108 0.108 - 0.104 0.104 96,000 9,984 0.1040 0.033 0.033 - 0.032 0.032 311,131 0.0321 -3.57%
2002-10-17 0 0.112 0.106 0.112 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2002-10-16 0 0.112 0.112 0.120 0.112 0.112 240,000 26,880 0.1120 0.035 0.035 0.037 0.035 0.035 777,826 0.0346 -6.67%
2002-10-15 0 0.120 0.120 0.124 0.116 0.116 1,200,000 139,200 0.1160 0.037 0.037 0.038 0.036 0.036 3,889,132 0.0358 3.45%
2002-10-11 0 0.116 0.108 0.122 0.115 0.116 168,000 19,416 0.1156 0.036 0.033 0.038 0.035 0.036 544,479 0.0357 7.41%
2002-10-10 0 0.108 0.108 0.110 0.108 0.108 56,000 6,048 0.1080 0.033 0.033 0.034 0.033 0.033 181,493 0.0333 -6.90%
2002-10-09 0 0.116 0.109 0.116 0.108 0.116 216,000 24,928 0.1154 0.036 0.034 0.036 0.033 0.036 700,044 0.0356 7.41%
2002-10-08 0 0.108 0.108 0.116 0.108 0.116 360,000 41,568 0.1155 0.033 0.033 0.036 0.033 0.036 1,166,740 0.0356 -12.90%
2002-10-07 0 0.124 0.124 0.130 0.120 0.125 376,000 46,600 0.1239 0.038 0.038 0.040 0.037 0.039 1,218,595 0.0382 -6.77%
2002-10-04 0 0.133 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2002-10-03 0 0.133 - 0.133 - - 0 0 - 0.041 - 0.041 - - 0 - -0.75%
2002-10-02 0 0.134 0.134 0.142 - - 0 0 - 0.041 0.041 0.044 - - 0 - 3.88%
2002-09-30 0 0.129 - 0.130 0.129 0.137 208,000 26,896 0.1293 0.040 - 0.040 0.040 0.042 674,116 0.0399 -11.03%
2002-09-27 0 0.145 - 0.145 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-09-26 0 0.145 - 0.145 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-09-25 0 0.145 - 0.145 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-09-24 0 0.145 - 0.145 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-09-23 0 0.145 - 0.145 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-09-20 0 0.145 - 0.150 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-09-19 0 0.145 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-09-18 0 0.145 - 0.145 - - 0 0 - 0.045 - 0.045 - - 0 - -3.33%
2002-09-17 0 0.150 0.150 0.158 0.150 0.159 328,000 49,776 0.1518 0.046 0.046 0.049 0.046 0.049 1,063,030 0.0468 -5.66%
2002-09-16 0 0.159 - 0.160 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2002-09-13 0 0.159 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-09-12 0 0.159 - 0.167 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
2002-09-11 0 0.159 - 0.165 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
2002-09-10 0 0.159 - 0.159 - - 0 0 - 0.049 - 0.049 - - 0 - -0.63%
2002-09-09 0 0.160 0.160 - - - 0 0 - 0.049 0.049 - - - 0 - 4.58%
2002-09-06 0 0.153 0.159 0.160 - - 0 0 - 0.047 0.049 0.049 - - 0 - 0.00%
2002-09-05 0 0.153 - 0.153 - - 0 0 - 0.047 - 0.047 - - 0 - -0.65%
2002-09-04 0 0.154 - 0.154 0.154 0.154 192,000 29,568 0.1540 0.048 - 0.048 0.048 0.048 622,261 0.0475 0.00%
2002-09-03 0 0.154 - 0.154 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-09-02 0 0.154 - 0.154 - - 0 0 - 0.048 - 0.048 - - 0 - -0.65%
2002-08-30 0 0.155 0.143 0.160 0.155 0.155 40,000 6,200 0.1550 0.048 0.044 0.049 0.048 0.048 129,638 0.0478 5.44%
2002-08-29 0 0.147 0.147 - 0.147 0.148 88,000 13,016 0.1479 0.045 0.045 - 0.045 0.046 285,203 0.0456 -5.16%
2002-08-28 0 0.155 0.147 0.155 0.156 0.156 72,000 11,232 0.1560 0.048 0.045 0.048 0.048 0.048 233,348 0.0481 1.97%
2002-08-27 0 0.152 0.151 0.158 0.151 0.152 176,000 26,640 0.1514 0.047 0.047 0.049 0.047 0.047 570,406 0.0467 -5.00%
2002-08-26 0 0.160 0.130 0.171 0.160 0.160 16,000 2,560 0.1600 0.049 0.040 0.053 0.049 0.049 51,855 0.0494 -4.76%
2002-08-23 0 0.168 0.168 0.180 0.168 0.180 1,432,000 248,784 0.1737 0.052 0.052 0.056 0.052 0.056 4,641,031 0.0536 0.00%
2002-08-22 0 0.168 0.168 0.173 0.154 0.161 1,152,000 183,112 0.1590 0.052 0.052 0.053 0.048 0.050 3,733,567 0.0490 9.80%
2002-08-21 0 0.153 0.140 0.160 0.149 0.153 1,048,000 159,952 0.1526 0.047 0.043 0.049 0.046 0.047 3,396,509 0.0471 4.79%
2002-08-20 0 0.146 0.140 0.149 - - 0 0 - 0.045 0.043 0.046 - - 0 - 0.00%
2002-08-19 0 0.146 0.145 0.150 0.144 0.146 488,000 70,736 0.1450 0.045 0.045 0.046 0.044 0.045 1,581,580 0.0447 2.10%
2002-08-16 0 0.143 - 0.143 0.144 0.144 152,000 21,888 0.1440 0.044 - 0.044 0.044 0.044 492,623 0.0444 0.00%
2002-08-15 0 0.143 - 0.144 0.143 0.144 1,184,000 169,640 0.1433 0.044 - 0.044 0.044 0.044 3,837,277 0.0442 3.62%
2002-08-14 0 0.138 - 0.140 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2002-08-13 0 0.138 0.134 0.142 0.138 0.145 464,000 66,848 0.1441 0.043 0.041 0.044 0.043 0.045 1,503,798 0.0445 -6.12%
2002-08-12 0 0.147 - 0.147 0.147 0.148 448,000 65,984 0.1473 0.045 - 0.045 0.045 0.046 1,451,943 0.0454 0.68%
2002-08-09 0 0.146 0.138 0.146 0.142 0.147 1,240,000 179,736 0.1449 0.045 0.043 0.045 0.044 0.045 4,018,770 0.0447 0.00%
2002-08-08 0 0.146 0.146 0.147 0.145 0.146 448,000 65,040 0.1452 0.045 0.045 0.045 0.045 0.045 1,451,943 0.0448 -2.67%
2002-08-07 0 0.150 0.145 0.150 0.145 0.150 808,000 117,560 0.1455 0.046 0.045 0.046 0.045 0.046 2,618,682 0.0449 5.63%
2002-08-06 0 0.142 0.142 0.145 0.142 0.142 120,000 17,040 0.1420 0.044 0.044 0.045 0.044 0.044 388,913 0.0438 0.00%
2002-08-05 0 0.142 - 0.150 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2002-08-02 0 0.142 0.139 0.148 0.142 0.144 2,200,000 313,704 0.1426 0.044 0.043 0.046 0.044 0.044 7,130,076 0.0440 -6.58%
2002-08-01 0 0.152 0.152 0.153 0.140 0.148 736,000 107,536 0.1461 0.047 0.047 0.047 0.043 0.046 2,385,334 0.0451 -1.94%
2002-07-31 0 0.155 - 0.155 0.155 0.155 120,000 18,600 0.1550 0.048 - 0.048 0.048 0.048 388,913 0.0478 -2.52%
2002-07-30 0 0.159 0.159 0.160 0.153 0.165 976,000 155,304 0.1591 0.049 0.049 0.049 0.047 0.051 3,163,161 0.0491 -1.24%
2002-07-29 0 0.161 0.154 0.164 0.130 0.168 2,776,000 402,688 0.1451 0.050 0.048 0.051 0.040 0.052 8,996,859 0.0448 30.89%
2002-07-26 0 0.123 0.114 0.123 0.100 0.150 4,128,000 487,408 0.1181 0.038 0.035 0.038 0.031 0.046 13,378,615 0.0364 -20.65%
2002-07-25 0 0.155 0.155 0.161 0.153 0.156 328,000 50,960 0.1554 0.048 0.048 0.050 0.047 0.048 1,063,030 0.0479 -3.73%
2002-07-24 0 0.161 - 0.163 0.161 0.162 840,000 135,784 0.1616 0.050 - 0.050 0.050 0.050 2,722,393 0.0499 -0.62%
2002-07-23 0 0.162 - 0.170 0.162 0.162 240,000 38,880 0.1620 0.050 - 0.052 0.050 0.050 777,826 0.0500 1.25%
2002-07-22 0 0.160 0.152 0.160 0.150 0.169 416,000 65,744 0.1580 0.049 0.047 0.049 0.046 0.052 1,348,233 0.0488 -8.05%
2002-07-19 0 0.174 0.174 0.175 0.174 0.175 120,000 20,920 0.1743 0.054 0.054 0.054 0.054 0.054 388,913 0.0538 -8.42%
2002-07-18 0 0.190 0.182 - 0.170 0.190 1,104,000 191,712 0.1737 0.059 0.056 - 0.052 0.059 3,578,002 0.0536 8.57%
2002-07-17 0 0.175 0.173 0.175 0.165 0.183 1,896,000 322,872 0.1703 0.054 0.053 0.054 0.051 0.056 6,144,829 0.0525 -7.89%
2002-07-16 0 0.190 0.188 0.202 0.190 0.193 624,000 119,112 0.1909 0.059 0.058 0.062 0.059 0.060 2,022,349 0.0589 -5.47%
2002-07-15 0 0.201 0.200 0.208 0.194 0.201 96,000 19,184 0.1998 0.062 0.062 0.064 0.060 0.062 311,131 0.0617 0.00%
2002-07-12 0 0.201 0.200 0.208 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
2002-07-11 0 0.201 0.201 0.209 0.200 0.208 1,120,000 226,856 0.2026 0.062 0.062 0.064 0.062 0.064 3,629,857 0.0625 -4.29%
2002-07-10 0 0.210 0.206 0.210 0.202 0.210 392,000 80,840 0.2062 0.065 0.064 0.065 0.062 0.065 1,270,450 0.0636 0.00%
2002-07-09 0 0.210 0.204 0.215 0.210 0.218 832,000 177,016 0.2128 0.065 0.063 0.066 0.065 0.067 2,696,465 0.0656 0.48%
2002-07-08 0 0.209 0.209 0.210 0.201 0.210 264,000 54,232 0.2054 0.064 0.064 0.065 0.062 0.065 855,609 0.0634 -5.43%
2002-07-05 0 0.221 0.213 0.229 0.221 0.221 16,000 3,536 0.2210 0.068 0.066 0.071 0.068 0.068 51,855 0.0682 -5.96%
2002-07-04 0 0.235 - 0.235 0.235 0.237 528,000 124,544 0.2359 0.073 - 0.073 0.073 0.073 1,711,218 0.0728 1.29%
2002-07-03 0 0.232 0.239 0.240 0.232 0.232 40,000 9,280 0.2320 0.072 0.074 0.074 0.072 0.072 129,638 0.0716 -2.93%
2002-07-02 0 0.239 - 0.244 - - 0 0 - 0.074 - 0.075 - - 0 - 0.00%
2002-06-28 0 0.239 - 0.240 0.232 0.239 32,000 7,528 0.2353 0.074 - 0.074 0.072 0.074 103,710 0.0726 3.02%
2002-06-27 0 0.232 0.238 - 0.224 0.232 216,000 49,136 0.2275 0.072 0.073 - 0.069 0.072 700,044 0.0702 0.87%
2002-06-26 0 0.230 0.230 0.237 0.230 0.240 440,000 104,768 0.2381 0.071 0.071 0.073 0.071 0.074 1,426,015 0.0735 -2.54%
2002-06-25 0 0.236 0.234 0.238 0.234 0.240 1,736,000 411,320 0.2369 0.073 0.072 0.073 0.072 0.074 5,626,278 0.0731 -1.67%
2002-06-24 0 0.240 0.238 0.241 0.225 0.240 2,496,000 575,928 0.2307 0.074 0.073 0.074 0.069 0.074 8,089,395 0.0712 7.14%
2002-06-21 0 0.224 0.220 0.224 0.212 0.224 848,000 184,800 0.2179 0.069 0.068 0.069 0.065 0.069 2,748,320 0.0672 1.82%
2002-06-20 0 0.220 0.215 0.220 0.198 0.220 840,000 171,712 0.2044 0.068 0.066 0.068 0.061 0.068 2,722,393 0.0631 5.26%
2002-06-19 0 0.209 0.208 0.210 0.206 0.227 3,096,000 665,984 0.2151 0.064 0.064 0.065 0.064 0.070 10,033,961 0.0664 -7.93%
2002-06-18 0 0.227 0.219 0.227 0.218 0.233 2,832,000 649,384 0.2293 0.070 0.068 0.070 0.067 0.072 9,178,352 0.0708 -2.16%
2002-06-17 0 0.232 0.232 0.233 0.231 0.236 1,312,000 305,496 0.2328 0.072 0.072 0.072 0.071 0.073 4,252,118 0.0718 -3.33%
2002-06-14 0 0.240 0.239 0.240 0.239 0.241 1,232,000 295,704 0.2400 0.074 0.074 0.074 0.074 0.074 3,992,843 0.0741 -2.83%
2002-06-13 0 0.247 0.247 0.248 0.242 0.245 232,000 56,432 0.2432 0.076 0.076 0.077 0.075 0.076 751,899 0.0751 2.07%
2002-06-12 0 0.242 0.240 0.255 0.239 0.250 1,504,000 367,568 0.2444 0.075 0.074 0.079 0.074 0.077 4,874,379 0.0754 -3.20%
2002-06-11 0 0.250 0.250 0.255 0.249 0.255 1,256,000 315,248 0.2510 0.077 0.077 0.079 0.077 0.079 4,070,625 0.0774 -1.96%
2002-06-10 0 0.255 0.255 0.260 0.255 0.260 616,000 158,880 0.2579 0.079 0.079 0.080 0.079 0.080 1,996,421 0.0796 -1.92%
2002-06-07 0 0.260 0.255 0.260 0.250 0.275 6,720,000 1,772,120 0.2637 0.080 0.079 0.080 0.077 0.085 21,779,141 0.0814 5.26%
2002-06-06 0 0.247 0.246 0.250 0.244 0.250 672,000 166,520 0.2478 0.076 0.076 0.077 0.075 0.077 2,177,914 0.0765 -0.40%
2002-06-05 0 0.248 0.248 0.249 0.245 0.246 1,144,000 280,632 0.2453 0.077 0.077 0.077 0.076 0.076 3,707,639 0.0757 0.81%
2002-06-04 0 0.246 0.245 0.246 0.232 0.246 1,272,000 308,920 0.2429 0.076 0.076 0.076 0.072 0.076 4,122,480 0.0749 0.41%
2002-06-03 0 0.245 0.245 0.246 0.241 0.250 2,400,000 594,352 0.2476 0.076 0.076 0.076 0.074 0.077 7,778,265 0.0764 -2.00%
2002-05-31 0 0.250 0.249 0.250 0.249 0.260 3,680,000 923,824 0.2510 0.077 0.077 0.077 0.077 0.080 11,926,672 0.0775 -5.66%
2002-05-30 0 0.265 0.260 0.265 0.248 0.270 7,008,000 1,800,976 0.2570 0.082 0.080 0.082 0.077 0.083 22,712,533 0.0793 -1.85%
2002-05-29 0 0.270 0.270 0.275 0.270 0.295 9,920,000 2,834,880 0.2858 0.083 0.083 0.085 0.083 0.091 32,150,161 0.0882 -5.26%
2002-05-28 0 0.285 0.285 0.290 0.285 0.305 28,296,000 8,332,680 0.2945 0.088 0.088 0.089 0.088 0.094 91,705,740 0.0909 1.79%
2002-05-27 0 0.280 0.275 0.280 0.260 0.290 14,984,000 4,177,560 0.2788 0.086 0.085 0.086 0.080 0.089 48,562,299 0.0860 3.70%
2002-05-24 0 0.270 0.265 0.270 0.260 0.280 9,760,000 2,645,400 0.2710 0.083 0.082 0.083 0.080 0.086 31,631,610 0.0836 1.89%
2002-05-23 0 0.265 0.265 0.270 0.240 0.270 8,064,000 2,070,712 0.2568 0.082 0.082 0.083 0.074 0.083 26,134,969 0.0792 9.50%
2002-05-22 0 0.242 0.242 0.245 0.239 0.242 1,704,000 409,288 0.2402 0.075 0.075 0.076 0.074 0.075 5,522,568 0.0741 -1.63%
2002-05-21 0 0.246 0.240 0.246 0.240 0.246 1,976,000 474,656 0.2402 0.076 0.074 0.076 0.074 0.076 6,404,105 0.0741 0.41%
2002-05-17 0 0.245 0.245 0.247 0.235 0.249 7,816,000 1,905,712 0.2438 0.076 0.076 0.076 0.073 0.077 25,331,215 0.0752 2.08%
2002-05-16 0 0.240 0.240 0.243 0.236 0.245 8,256,000 1,982,040 0.2401 0.074 0.074 0.075 0.073 0.076 26,757,230 0.0741 -1.64%
2002-05-15 0 0.244 0.244 0.246 0.234 0.249 8,200,000 1,999,880 0.2439 0.075 0.075 0.076 0.072 0.077 26,575,738 0.0753 -0.81%
2002-05-14 0 0.246 0.245 0.249 0.244 0.265 6,024,000 1,480,864 0.2458 0.076 0.076 0.077 0.075 0.082 19,523,444 0.0759 0.00%
2002-05-13 0 0.246 0.246 0.249 0.229 0.250 17,176,000 4,135,912 0.2408 0.076 0.076 0.077 0.071 0.077 55,666,447 0.0743 -0.40%
2002-05-10 0 0.247 0.247 0.249 0.240 0.280 26,296,000 6,744,408 0.2565 0.076 0.076 0.077 0.074 0.086 85,223,853 0.0791 -11.79%
2002-05-09 0 0.280 0.275 0.280 0.275 0.320 136,196,000 40,721,820 0.2990 0.086 0.085 0.086 0.085 0.099 441,403,554 0.0923

Copyright & disclaimer, Privacy policy

Back to top