CHINASOFT INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08216  2003-06-20  2008-12-24  2008-12-29
HK Main 00354  2008-12-29    
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
2026-03-18 0 3.940 3.930 3.940 3.800 3.940 19,784,107 76,915,911 3.8878 3.940 3.930 3.940 3.800 3.940 19,784,107 3.8878 3.68%
2026-03-17 0 3.800 3.800 3.820 3.800 3.910 13,657,200 52,586,314 3.8504 3.800 3.800 3.820 3.800 3.910 13,657,200 3.8504 -1.04%
2026-03-16 0 3.840 3.840 3.850 3.770 3.860 11,520,072 43,944,171 3.8146 3.840 3.840 3.850 3.770 3.860 11,520,072 3.8146 0.52%
2026-03-13 0 3.820 3.800 3.820 3.790 3.870 16,084,000 61,536,400 3.8259 3.820 3.800 3.820 3.790 3.870 16,084,000 3.8259 -1.55%
2026-03-12 0 3.880 3.870 3.880 3.840 3.960 14,732,000 57,253,720 3.8864 3.880 3.870 3.880 3.840 3.960 14,732,000 3.8864 -0.77%
2026-03-11 0 3.910 3.910 3.920 3.890 4.000 23,664,565 93,086,025 3.9336 3.910 3.910 3.920 3.890 4.000 23,664,565 3.9336 -1.76%
2026-03-10 0 3.980 3.970 3.980 3.930 4.050 21,464,500 85,658,300 3.9907 3.980 3.970 3.980 3.930 4.050 21,464,500 3.9907 0.51%
2026-03-09 0 3.960 3.950 3.960 3.760 3.970 23,166,200 89,231,600 3.8518 3.960 3.950 3.960 3.760 3.970 23,166,200 3.8518 -0.25%
2026-03-06 0 3.970 3.960 3.970 3.860 3.990 31,243,597 123,359,759 3.9483 3.970 3.960 3.970 3.860 3.990 31,243,597 3.9483 2.85%
2026-03-05 0 3.860 3.850 3.860 3.820 3.930 23,976,084 92,960,705 3.8772 3.860 3.850 3.860 3.820 3.930 23,976,084 3.8772 1.05%
2026-03-04 0 3.820 3.800 3.820 3.730 3.850 26,852,000 101,691,791 3.7871 3.820 3.800 3.820 3.730 3.850 26,852,000 3.7871 0.53%
2026-03-03 0 3.800 3.790 3.800 3.760 4.070 55,216,000 213,343,620 3.8638 3.800 3.790 3.800 3.760 4.070 55,216,000 3.8638 -5.94%
2026-03-02 0 4.040 4.030 4.040 4.030 4.200 32,059,977 130,856,845 4.0816 4.040 4.030 4.040 4.030 4.200 32,059,977 4.0816 -5.39%
2026-02-27 0 4.270 4.260 4.270 4.160 4.320 33,932,104 144,543,959 4.2598 4.270 4.260 4.270 4.160 4.320 33,932,104 4.2598 2.64%
2026-02-26 0 4.160 4.150 4.160 4.140 4.240 25,947,800 108,577,994 4.1845 4.160 4.150 4.160 4.140 4.240 25,947,800 4.1845 -0.48%
2026-02-25 0 4.180 4.180 4.190 4.170 4.250 24,757,711 104,050,353 4.2027 4.180 4.180 4.190 4.170 4.250 24,757,711 4.2027 -0.48%
2026-02-24 0 4.200 4.190 4.200 4.180 4.450 47,717,201 201,485,441 4.2225 4.200 4.190 4.200 4.180 4.450 47,717,201 4.2225 -5.83%
2026-02-23 0 4.460 4.460 4.470 4.410 4.520 10,272,000 45,947,240 4.4731 4.460 4.460 4.470 4.410 4.520 10,272,000 4.4731 1.59%
2026-02-20 0 4.390 4.390 4.410 4.360 4.480 13,528,000 59,536,120 4.4010 4.390 4.390 4.410 4.360 4.480 13,528,000 4.4010 -2.23%
2026-02-16 0 4.490 4.490 4.500 4.400 4.550 6,850,000 30,450,200 4.4453 4.490 4.490 4.500 4.400 4.550 6,850,000 4.4453 -1.10%
2026-02-13 0 4.540 4.530 4.540 4.420 4.560 20,339,647 91,327,595 4.4901 4.540 4.530 4.540 4.420 4.560 20,339,647 4.4901 0.67%
2026-02-12 0 4.510 4.510 4.530 4.510 4.600 13,899,306 63,035,696 4.5352 4.510 4.510 4.530 4.510 4.600 13,899,306 4.5352 -1.96%
2026-02-11 0 4.600 4.600 4.610 4.590 4.660 11,772,000 54,328,104 4.6150 4.600 4.600 4.610 4.590 4.660 11,772,000 4.6150 -0.22%
2026-02-10 0 4.610 4.610 4.620 4.610 4.680 13,770,000 63,904,180 4.6408 4.610 4.610 4.620 4.610 4.680 13,770,000 4.6408 0.22%
2026-02-09 0 4.600 4.600 4.610 4.580 4.650 20,820,300 95,999,536 4.6109 4.600 4.600 4.610 4.580 4.650 20,820,300 4.6109 1.77%
2026-02-06 0 4.520 4.510 4.520 4.440 4.590 20,435,533 92,756,340 4.5390 4.520 4.510 4.520 4.440 4.590 20,435,533 4.5390 -1.95%
2026-02-05 0 4.610 4.610 4.620 4.450 4.620 34,372,000 155,703,620 4.5300 4.610 4.610 4.620 4.450 4.620 34,372,000 4.5300 0.66%
2026-02-04 0 4.580 4.570 4.580 4.440 4.890 92,795,000 426,951,400 4.6010 4.580 4.570 4.580 4.440 4.890 92,795,000 4.6010 -6.72%
2026-02-03 0 4.910 4.910 4.920 4.800 4.940 14,034,200 68,438,869 4.8766 4.910 4.910 4.920 4.800 4.940 14,034,200 4.8766 0.41%
2026-02-02 0 4.890 4.890 4.900 4.850 5.020 32,551,559 159,889,759 4.9119 4.890 4.890 4.900 4.850 5.020 32,551,559 4.9119 -2.98%
2026-01-30 0 5.040 5.030 5.040 5.000 5.170 23,368,819 117,984,773 5.0488 5.040 5.030 5.040 5.000 5.170 23,368,819 5.0488 -2.70%
2026-01-29 0 5.180 5.170 5.180 5.100 5.260 17,678,640 91,740,154 5.1893 5.180 5.170 5.180 5.100 5.260 17,678,640 5.1893 -0.58%
2026-01-28 0 5.210 5.210 5.220 5.190 5.320 15,274,000 80,042,116 5.2404 5.210 5.210 5.220 5.190 5.320 15,274,000 5.2404 -0.38%
2026-01-27 0 5.230 5.220 5.230 5.160 5.280 18,062,000 94,133,760 5.2117 5.230 5.220 5.230 5.160 5.280 18,062,000 5.2117 -0.57%
2026-01-26 0 5.260 5.250 5.260 5.230 5.370 19,399,640 102,163,412 5.2663 5.260 5.250 5.260 5.230 5.370 19,399,640 5.2663 -1.50%
2026-01-23 0 5.340 5.330 5.340 5.270 5.350 17,668,022 93,707,812 5.3038 5.340 5.330 5.340 5.270 5.350 17,668,022 5.3038 0.38%
2026-01-22 0 5.320 5.310 5.320 5.280 5.430 17,651,498 94,234,724 5.3386 5.320 5.310 5.320 5.280 5.430 17,651,498 5.3386 0.38%
2026-01-21 0 5.300 5.300 5.310 5.180 5.300 17,091,800 89,693,512 5.2478 5.300 5.300 5.310 5.180 5.300 17,091,800 5.2478 1.73%
2026-01-20 0 5.210 5.210 5.220 5.190 5.320 13,716,415 71,822,828 5.2363 5.210 5.210 5.220 5.190 5.320 13,716,415 5.2363 -1.14%
2026-01-19 0 5.270 5.270 5.280 5.270 5.460 17,666,000 93,871,850 5.3137 5.270 5.270 5.280 5.270 5.460 17,666,000 5.3137 -3.30%
2026-01-16 0 5.450 5.440 5.450 5.430 5.590 15,144,030 83,091,562 5.4868 5.450 5.440 5.450 5.430 5.590 15,144,030 5.4868 -1.45%
2026-01-15 0 5.530 5.520 5.530 5.460 5.680 26,114,158 144,499,449 5.5334 5.530 5.520 5.530 5.460 5.680 26,114,158 5.5334 -1.07%
2026-01-14 0 5.590 5.570 5.590 5.470 5.700 51,404,000 287,476,800 5.5925 5.590 5.570 5.590 5.470 5.700 51,404,000 5.5925 2.57%
2026-01-13 0 5.450 5.440 5.450 5.400 5.710 38,806,635 214,211,305 5.5200 5.450 5.440 5.450 5.400 5.710 38,806,635 5.5200 -2.33%
2026-01-12 0 5.580 5.570 5.580 5.300 5.600 70,430,000 385,913,440 5.4794 5.580 5.570 5.580 5.300 5.600 70,430,000 5.4794 6.90%
2026-01-09 0 5.220 5.210 5.220 5.110 5.260 24,290,000 126,348,590 5.2017 5.220 5.210 5.220 5.110 5.260 24,290,000 5.2017 1.16%
2026-01-08 0 5.160 5.150 5.160 5.090 5.190 15,771,856 81,031,535 5.1377 5.160 5.150 5.160 5.090 5.190 15,771,856 5.1377 -0.58%
2026-01-07 0 5.190 5.180 5.190 5.120 5.260 16,234,635 83,995,715 5.1739 5.190 5.180 5.190 5.120 5.260 16,234,635 5.1739 -1.33%
2026-01-06 0 5.260 5.250 5.260 5.160 5.260 25,016,000 130,468,460 5.2154 5.260 5.250 5.260 5.160 5.260 25,016,000 5.2154 2.14%
2026-01-05 0 5.150 5.140 5.150 5.090 5.160 15,584,639 80,050,734 5.1365 5.150 5.140 5.150 5.090 5.160 15,584,639 5.1365 -0.39%
2026-01-02 0 5.170 5.160 5.170 4.970 5.220 10,366,000 53,508,100 5.1619 5.170 5.160 5.170 4.970 5.220 10,366,000 5.1619 4.02%
2025-12-31 0 4.970 4.970 4.990 4.950 5.020 9,080,000 45,197,896 4.9777 4.970 4.970 4.990 4.950 5.020 9,080,000 4.9777 -0.80%
2025-12-30 0 5.010 5.000 5.010 4.990 5.080 10,974,000 55,157,340 5.0262 5.010 5.000 5.010 4.990 5.080 10,974,000 5.0262 -0.20%
2025-12-29 0 5.020 5.020 5.040 5.020 5.150 18,646,000 94,811,080 5.0848 5.020 5.020 5.040 5.020 5.150 18,646,000 5.0848 -0.79%
2025-12-24 0 5.060 5.060 5.070 5.060 5.130 3,442,643 17,512,966 5.0871 5.060 5.060 5.070 5.060 5.130 3,442,643 5.0871 -0.59%
2025-12-23 0 5.090 5.080 5.090 5.050 5.130 7,234,000 36,720,520 5.0761 5.090 5.080 5.090 5.050 5.130 7,234,000 5.0761 -0.20%
2025-12-22 0 5.100 5.090 5.100 5.060 5.140 10,826,000 55,137,800 5.0931 5.100 5.090 5.100 5.060 5.140 10,826,000 5.0931 0.99%
2025-12-19 0 5.050 5.050 5.060 4.950 5.070 12,043,590 60,626,863 5.0340 5.050 5.050 5.060 4.950 5.070 12,043,590 5.0340 2.43%
2025-12-18 0 4.930 4.920 4.930 4.870 4.940 10,240,000 50,271,580 4.9093 4.930 4.920 4.930 4.870 4.940 10,240,000 4.9093 -0.60%
2025-12-17 0 4.960 4.950 4.960 4.870 4.990 17,154,000 84,556,972 4.9293 4.960 4.950 4.960 4.870 4.990 17,154,000 4.9293 0.81%
2025-12-16 0 4.920 4.910 4.920 4.870 5.060 21,791,800 107,223,956 4.9204 4.920 4.910 4.920 4.870 5.060 21,791,800 4.9204 -2.77%
2025-12-15 0 5.060 5.050 5.070 5.040 5.110 11,078,000 56,146,930 5.0683 5.060 5.050 5.070 5.040 5.110 11,078,000 5.0683 -1.75%
2025-12-12 0 5.150 5.130 5.150 5.060 5.170 14,705,600 75,430,352 5.1294 5.150 5.130 5.150 5.060 5.170 14,705,600 5.1294 1.98%
2025-12-11 0 5.050 5.050 5.060 5.050 5.200 10,982,000 55,880,700 5.0884 5.050 5.050 5.060 5.050 5.200 10,982,000 5.0884 -2.51%
2025-12-10 0 5.180 5.160 5.180 5.070 5.190 14,142,500 72,519,500 5.1278 5.180 5.160 5.180 5.070 5.190 14,142,500 5.1278 0.78%
2025-12-09 0 5.140 5.130 5.140 5.100 5.220 11,232,436 57,716,513 5.1384 5.140 5.130 5.140 5.100 5.220 11,232,436 5.1384 -1.34%
2025-12-08 0 5.210 5.200 5.210 5.150 5.230 14,212,570 73,828,283 5.1946 5.210 5.200 5.210 5.150 5.230 14,212,570 5.1946 0.19%
2025-12-05 0 5.200 5.190 5.200 5.090 5.200 18,633,453 96,051,202 5.1548 5.200 5.190 5.200 5.090 5.200 18,633,453 5.1548 0.19%
2025-12-04 0 5.190 5.180 5.190 5.080 5.200 14,479,976 74,544,997 5.1481 5.190 5.180 5.190 5.080 5.200 14,479,976 5.1481 1.37%
2025-12-03 0 5.120 5.110 5.120 5.090 5.240 22,606,000 115,989,340 5.1309 5.120 5.110 5.120 5.090 5.240 22,606,000 5.1309 -2.10%
2025-12-02 0 5.230 5.220 5.230 5.190 5.330 16,138,000 84,401,700 5.2300 5.230 5.220 5.230 5.190 5.330 16,138,000 5.2300 -1.32%
2025-12-01 0 5.300 5.300 5.310 5.200 5.340 12,308,000 65,018,380 5.2826 5.300 5.300 5.310 5.200 5.340 12,308,000 5.2826 1.34%
2025-11-28 0 5.230 5.230 5.240 5.230 5.350 24,846,000 130,601,230 5.2564 5.230 5.230 5.240 5.230 5.350 24,846,000 5.2564 -1.69%
2025-11-27 0 5.320 5.310 5.320 5.290 5.450 14,212,000 76,113,700 5.3556 5.320 5.310 5.320 5.290 5.450 14,212,000 5.3556 -1.30%
2025-11-26 0 5.390 5.380 5.390 5.370 5.480 13,574,600 73,751,534 5.4331 5.390 5.380 5.390 5.370 5.480 13,574,600 5.4331 -1.10%
2025-11-25 0 5.450 5.450 5.460 5.400 5.540 23,332,825 127,564,911 5.4672 5.450 5.450 5.460 5.400 5.540 23,332,825 5.4672 0.55%
2025-11-24 0 5.420 5.410 5.420 5.150 5.420 34,288,094 181,479,965 5.2928 5.420 5.410 5.420 5.150 5.420 34,288,094 5.2928 3.44%
2025-11-21 0 5.240 5.230 5.240 5.210 5.390 53,950,711 284,946,974 5.2816 5.240 5.230 5.240 5.210 5.390 53,950,711 5.2816 -4.55%
2025-11-20 0 5.490 5.480 5.490 5.430 5.670 30,524,300 168,113,970 5.5075 5.490 5.480 5.490 5.430 5.670 30,524,300 5.5075 -1.08%
2025-11-19 0 5.550 5.550 5.560 5.510 5.780 23,842,000 133,254,000 5.5890 5.550 5.550 5.560 5.510 5.780 23,842,000 5.5890 -3.48%
2025-11-18 0 5.750 5.740 5.750 5.680 5.890 42,956,000 249,209,520 5.8015 5.750 5.740 5.750 5.680 5.890 42,956,000 5.8015 0.88%
2025-11-17 0 5.700 5.690 5.700 5.450 5.700 40,026,496 223,902,311 5.5939 5.700 5.690 5.700 5.450 5.700 40,026,496 5.5939 4.40%
2025-11-14 0 5.460 5.460 5.470 5.450 5.700 40,982,000 228,395,860 5.5731 5.460 5.460 5.470 5.450 5.700 40,982,000 5.5731 -5.37%
2025-11-13 0 5.770 5.760 5.770 5.700 5.790 17,420,658 99,961,850 5.7381 5.770 5.760 5.770 5.700 5.790 17,420,658 5.7381 0.00%
2025-11-12 0 5.770 5.760 5.770 5.710 5.840 12,646,936 72,793,108 5.7558 5.770 5.760 5.770 5.710 5.840 12,646,936 5.7558 -0.52%
2025-11-11 0 5.800 5.790 5.800 5.730 5.890 15,286,694 88,691,798 5.8019 5.800 5.790 5.800 5.730 5.890 15,286,694 5.8019 1.05%
2025-11-10 0 5.740 5.740 5.750 5.650 5.750 13,344,576 76,087,269 5.7017 5.740 5.740 5.750 5.650 5.750 13,344,576 5.7017 1.41%
2025-11-07 0 5.660 5.650 5.660 5.650 5.800 23,748,442 134,883,789 5.6797 5.660 5.650 5.660 5.650 5.800 23,748,442 5.6797 -2.41%
2025-11-06 0 5.800 5.790 5.800 5.680 5.820 16,242,000 93,645,720 5.7657 5.800 5.790 5.800 5.680 5.820 16,242,000 5.7657 2.11%
2025-11-05 0 5.680 5.670 5.680 5.550 5.740 27,524,000 155,274,500 5.6414 5.680 5.670 5.680 5.550 5.740 27,524,000 5.6414 -1.39%
2025-11-04 0 5.760 5.750 5.760 5.740 5.930 23,184,554 134,712,575 5.8104 5.760 5.750 5.760 5.740 5.930 23,184,554 5.8104 -2.70%
2025-11-03 0 5.920 5.890 5.920 5.790 5.920 16,582,792 97,303,711 5.8678 5.920 5.890 5.920 5.790 5.920 16,582,792 5.8678 1.72%
2025-10-31 0 5.820 5.810 5.820 5.790 5.950 25,874,936 151,675,755 5.8619 5.820 5.810 5.820 5.790 5.950 25,874,936 5.8619 -0.34%
2025-10-30 0 5.840 5.830 5.840 5.790 5.970 32,584,000 191,074,000 5.8640 5.840 5.830 5.840 5.790 5.970 32,584,000 5.8640 -1.18%
2025-10-28 0 5.910 5.900 5.910 5.860 6.050 26,683,531 159,335,251 5.9713 5.910 5.900 5.910 5.860 6.050 26,683,531 5.9713 -1.50%
2025-10-27 0 6.000 5.980 6.000 5.900 6.050 31,154,000 185,889,280 5.9668 6.000 5.980 6.000 5.900 6.050 31,154,000 5.9668 0.67%
2025-10-24 0 5.960 5.940 5.960 5.820 5.960 26,164,000 154,715,900 5.9133 5.960 5.940 5.960 5.820 5.960 26,164,000 5.9133 3.11%
2025-10-23 0 5.780 5.770 5.780 5.650 5.850 32,298,722 185,232,641 5.7350 5.780 5.770 5.780 5.650 5.850 32,298,722 5.7350 0.52%
2025-10-22 0 5.750 5.750 5.760 5.730 5.820 18,796,000 108,344,380 5.7642 5.750 5.750 5.760 5.730 5.820 18,796,000 5.7642 -1.03%
2025-10-21 0 5.810 5.810 5.820 5.760 5.940 27,506,000 161,069,860 5.8558 5.810 5.810 5.820 5.760 5.940 27,506,000 5.8558 1.40%
2025-10-20 0 5.730 5.730 5.740 5.710 5.840 35,692,000 205,211,400 5.7495 5.730 5.730 5.740 5.710 5.840 35,692,000 5.7495 0.35%
2025-10-17 0 5.710 5.700 5.710 5.690 6.010 58,536,825 338,928,980 5.7900 5.710 5.700 5.710 5.690 6.010 58,536,825 5.7900 -4.99%
2025-10-16 0 6.010 6.000 6.010 5.770 6.080 65,874,507 392,105,071 5.9523 6.010 6.000 6.010 5.770 6.080 65,874,507 5.9523 2.91%
2025-10-15 0 5.840 5.830 5.840 5.750 5.890 50,173,607 291,138,202 5.8026 5.840 5.830 5.840 5.750 5.890 50,173,607 5.8026 3.00%
2025-10-14 0 5.670 5.660 5.670 5.670 6.150 88,988,250 523,176,370 5.8792 5.670 5.660 5.670 5.670 6.150 88,988,250 5.8792 -7.05%
2025-10-13 0 6.100 6.100 6.110 5.740 6.470 153,658,793 944,639,705 6.1476 6.100 6.100 6.110 5.740 6.470 153,658,793 6.1476 3.39%
2025-10-10 0 5.900 5.890 5.900 5.880 6.090 44,213,666 263,973,736 5.9704 5.900 5.890 5.900 5.880 6.090 44,213,666 5.9704 -3.59%
2025-10-09 0 6.120 6.110 6.120 5.950 6.300 51,610,902 316,333,891 6.1292 6.120 6.110 6.120 5.950 6.300 51,610,902 6.1292 1.66%
2025-10-08 0 6.020 6.020 6.030 5.930 6.210 15,806,858 95,001,586 6.0101 6.020 6.020 6.030 5.930 6.210 15,806,858 6.0101 -3.06%
2025-10-06 0 6.210 6.200 6.210 6.100 6.320 8,428,000 52,090,570 6.1807 6.210 6.200 6.210 6.100 6.320 8,428,000 6.1807 -1.74%
2025-10-03 0 6.320 6.300 6.320 6.210 6.390 9,645,883 60,414,073 6.2632 6.320 6.300 6.320 6.210 6.390 9,645,883 6.2632 -0.16%
2025-10-02 0 6.330 6.320 6.330 6.230 6.400 21,758,586 137,139,935 6.3028 6.330 6.320 6.330 6.230 6.400 21,758,586 6.3028 0.16%
2025-09-30 0 6.320 6.310 6.320 6.140 6.320 42,459,659 265,498,500 6.2530 6.320 6.310 6.320 6.140 6.320 42,459,659 6.2530 2.93%
2025-09-29 0 6.140 6.130 6.140 6.040 6.210 33,680,745 206,762,502 6.1389 6.140 6.130 6.140 6.040 6.210 33,680,745 6.1389 1.15%
2025-09-26 0 6.070 6.070 6.080 6.040 6.380 49,791,332 307,290,363 6.1716 6.070 6.070 6.080 6.040 6.380 49,791,332 6.1716 -5.16%
2025-09-25 0 6.400 6.390 6.400 6.260 6.600 80,202,000 518,931,360 6.4703 6.400 6.390 6.400 6.260 6.600 80,202,000 6.4703 2.56%
2025-09-24 0 6.240 6.230 6.240 6.000 6.340 47,675,359 294,094,346 6.1687 6.240 6.230 6.240 6.000 6.340 47,675,359 6.1687 2.80%
2025-09-23 0 6.070 6.070 6.080 5.970 6.280 43,867,999 265,480,513 6.0518 6.070 6.070 6.080 5.970 6.280 43,867,999 6.0518 -2.72%
2025-09-22 0 6.240 6.230 6.240 6.180 6.320 32,353,693 201,667,783 6.2332 6.240 6.230 6.240 6.180 6.320 32,353,693 6.2332 0.48%
2025-09-19 0 6.210 6.210 6.220 6.160 6.440 60,095,225 378,149,296 6.2925 6.210 6.210 6.220 6.160 6.440 60,095,225 6.2925 0.32%
2025-09-18 0 6.190 6.180 6.190 6.020 6.340 68,784,200 427,407,684 6.2137 6.190 6.180 6.190 6.020 6.340 68,784,200 6.2137 -0.16%
2025-09-17 0 6.200 6.190 6.200 5.920 6.200 52,784,000 321,366,827 6.0883 6.200 6.190 6.200 5.920 6.200 52,784,000 6.0883 4.20%
2025-09-16 0 5.950 5.950 5.960 5.880 6.050 28,719,700 171,018,431 5.9547 5.950 5.950 5.960 5.880 6.050 28,719,700 5.9547 -1.00%
2025-09-15 0 6.010 6.000 6.010 5.950 6.140 31,033,000 187,005,970 6.0260 6.010 6.000 6.010 5.950 6.140 31,033,000 6.0260 -0.83%
2025-09-12 0 6.060 6.060 6.070 5.970 6.130 42,941,600 259,569,723 6.0447 6.060 6.060 6.070 5.970 6.130 42,941,600 6.0447 0.17%
2025-09-11 0 6.050 6.040 6.050 5.770 6.060 57,531,332 343,311,065 5.9674 6.050 6.040 6.050 5.770 6.060 57,531,332 5.9674 4.13%
2025-09-10 0 5.810 5.810 5.820 5.750 5.880 31,612,000 183,974,852 5.8198 5.810 5.810 5.820 5.750 5.880 31,612,000 5.8198 0.87%
2025-09-09 0 5.760 5.750 5.770 5.710 5.890 30,961,000 179,441,874 5.7957 5.760 5.750 5.770 5.710 5.890 30,961,000 5.7957 -1.37%
2025-09-08 0 5.840 5.830 5.840 5.750 5.920 42,124,000 244,608,120 5.8069 5.840 5.830 5.840 5.750 5.920 42,124,000 5.8069 -0.68%
2025-09-05 0 5.880 5.870 5.880 5.690 5.880 49,684,431 287,994,535 5.7965 5.880 5.870 5.880 5.690 5.880 49,684,431 5.7965 2.98%
2025-09-04 0 5.710 5.710 5.720 5.650 6.060 72,094,000 418,269,060 5.8017 5.710 5.710 5.720 5.650 6.060 72,094,000 5.8017 -4.99%
2025-09-03 0 6.010 6.010 6.020 5.980 6.140 35,111,000 212,349,060 6.0479 6.010 6.010 6.020 5.980 6.140 35,111,000 6.0479 -0.83%
2025-09-02 0 6.060 6.060 6.070 6.050 6.430 70,404,085 432,884,525 6.1486 6.060 6.060 6.070 6.050 6.430 70,404,085 6.1486 -4.87%
2025-09-01 0 6.370 6.370 6.380 6.350 6.710 57,976,993 373,374,889 6.4401 6.370 6.370 6.380 6.350 6.710 57,976,993 6.4401 -2.75%
2025-08-29 0 6.550 6.550 6.560 6.460 6.770 66,466,461 435,202,779 6.5477 6.550 6.550 6.560 6.460 6.770 66,466,461 6.5477 -1.95%
2025-08-28 0 6.680 6.670 6.680 6.370 6.740 74,693,000 490,548,650 6.5675 6.680 6.670 6.680 6.370 6.740 74,693,000 6.5675 2.30%
2025-08-27 0 6.530 6.520 6.530 6.480 6.990 91,659,000 613,597,439 6.6944 6.530 6.520 6.530 6.480 6.990 91,659,000 6.6944 -2.39%
2025-08-26 0 6.690 6.680 6.690 6.440 6.950 128,971,683 868,735,064 6.7359 6.690 6.680 6.690 6.440 6.950 128,971,683 6.7359 2.92%
2025-08-25 0 6.500 6.490 6.500 6.350 6.720 76,372,527 495,320,284 6.4856 6.500 6.490 6.500 6.350 6.720 76,372,527 6.4856 0.00%
2025-08-22 0 6.500 6.500 6.510 6.210 6.510 71,894,339 459,218,160 6.3874 6.500 6.500 6.510 6.210 6.510 71,894,339 6.3874 4.67%
2025-08-21 0 6.210 6.210 6.220 6.090 6.420 58,336,394 364,603,014 6.2500 6.210 6.210 6.220 6.090 6.420 58,336,394 6.2500 -0.80%
2025-08-20 0 6.260 6.260 6.270 6.060 6.480 101,265,998 631,709,873 6.2381 6.260 6.260 6.270 6.060 6.480 101,265,998 6.2381 -3.69%
2025-08-19 0 6.500 6.490 6.500 6.400 6.850 144,504,976 956,267,252 6.6175 6.500 6.490 6.500 6.400 6.850 144,504,976 6.6175 0.31%
2025-08-18 0 6.480 6.470 6.480 6.260 6.680 141,960,746 915,345,821 6.4479 6.480 6.470 6.480 6.260 6.680 141,960,746 6.4479 5.02%
2025-08-15 0 6.170 6.160 6.170 6.010 6.180 52,692,664 321,287,901 6.0974 6.170 6.160 6.170 6.010 6.180 52,692,664 6.0974 0.98%
2025-08-14 0 6.110 6.110 6.120 5.810 6.180 141,583,791 857,319,023 6.0552 6.110 6.110 6.120 5.810 6.180 141,583,791 6.0552 4.98%
2025-08-13 0 5.820 5.820 5.830 5.760 5.900 50,773,971 295,762,212 5.8251 5.820 5.820 5.830 5.760 5.900 50,773,971 5.8251 1.57%
2025-08-12 0 5.730 5.720 5.730 5.610 5.750 38,042,855 215,982,291 5.6773 5.730 5.720 5.730 5.610 5.750 38,042,855 5.6773 -0.35%
2025-08-11 0 5.750 5.750 5.760 5.660 5.820 28,060,252 160,537,836 5.7212 5.750 5.750 5.760 5.660 5.820 28,060,252 5.7212 0.52%
2025-08-08 0 5.720 5.710 5.720 5.690 5.840 32,512,937 186,507,829 5.7364 5.720 5.710 5.720 5.690 5.840 32,512,937 5.7364 -1.72%
2025-08-07 0 5.820 5.820 5.830 5.800 5.960 40,276,428 235,741,635 5.8531 5.820 5.820 5.830 5.800 5.960 40,276,428 5.8531 -1.52%
2025-08-06 0 5.910 5.910 5.920 5.640 6.050 113,473,550 668,708,971 5.8931 5.910 5.910 5.920 5.640 6.050 113,473,550 5.8931 3.87%
2025-08-05 0 5.690 5.680 5.690 5.550 5.720 37,429,356 211,294,148 5.6451 5.690 5.680 5.690 5.550 5.720 37,429,356 5.6451 2.89%
2025-08-04 0 5.530 5.530 5.540 5.430 5.560 23,576,766 129,422,770 5.4894 5.530 5.530 5.540 5.430 5.560 23,576,766 5.4894 0.00%
2025-08-01 0 5.530 5.530 5.540 5.500 5.820 51,498,446 289,290,931 5.6175 5.530 5.530 5.540 5.500 5.820 51,498,446 5.6175 -2.98%
2025-07-31 0 5.700 5.700 5.710 5.510 5.810 75,415,000 428,851,792 5.6866 5.700 5.700 5.710 5.510 5.810 75,415,000 5.6866 2.70%
2025-07-30 0 5.550 5.540 5.550 5.510 5.680 36,439,000 204,059,070 5.6000 5.550 5.540 5.550 5.510 5.680 36,439,000 5.6000 -2.46%
2025-07-29 0 5.690 5.680 5.690 5.540 5.720 37,829,000 212,552,010 5.6188 5.690 5.680 5.690 5.540 5.720 37,829,000 5.6188 -0.52%
2025-07-28 0 5.720 5.710 5.720 5.680 5.970 41,894,000 241,701,280 5.7694 5.720 5.710 5.720 5.680 5.970 41,894,000 5.7694 -1.38%
2025-07-25 0 5.800 5.790 5.800 5.670 5.850 60,995,076 352,693,663 5.7823 5.800 5.790 5.800 5.670 5.850 60,995,076 5.7823 1.40%
2025-07-24 0 5.720 5.710 5.720 5.510 5.720 60,778,776 344,476,911 5.6677 5.720 5.710 5.720 5.510 5.720 60,778,776 5.6677 3.81%
2025-07-23 0 5.510 5.500 5.510 5.490 5.620 44,332,000 245,663,120 5.5414 5.510 5.500 5.510 5.490 5.620 44,332,000 5.5414 -0.72%
2025-07-22 0 5.550 5.550 5.560 5.520 5.680 54,700,200 305,789,360 5.5903 5.550 5.550 5.560 5.520 5.680 54,700,200 5.5903 0.36%
2025-07-21 0 5.530 5.530 5.540 5.450 5.660 66,643,500 367,062,902 5.5079 5.530 5.530 5.540 5.450 5.660 66,643,500 5.5079 -2.81%
2025-07-18 0 5.690 5.680 5.690 5.560 5.720 108,094,000 608,862,770 5.6327 5.690 5.680 5.690 5.560 5.720 108,094,000 5.6327 -1.04%
2025-07-17 0 5.750 5.750 5.760 5.060 6.060 395,796,374 2,235,022,166 5.6469 5.750 5.750 5.760 5.060 6.060 395,796,374 5.6469 12.75%
2025-07-16 0 5.100 5.090 5.100 5.080 5.230 30,838,000 158,838,820 5.1507 5.100 5.090 5.100 5.080 5.230 30,838,000 5.1507 -1.35%
2025-07-15 0 5.170 5.170 5.180 5.010 5.180 36,142,000 184,628,920 5.1084 5.170 5.170 5.180 5.010 5.180 36,142,000 5.1084 0.98%
2025-07-14 0 5.120 5.110 5.120 5.020 5.140 22,519,000 114,544,791 5.0866 5.120 5.110 5.120 5.020 5.140 22,519,000 5.0866 1.59%
2025-07-11 0 5.040 5.040 5.050 4.960 5.180 52,426,700 267,241,820 5.0974 5.040 5.040 5.050 4.960 5.180 52,426,700 5.0974 1.61%
2025-07-10 0 4.960 4.950 4.960 4.860 4.970 17,660,344 87,272,566 4.9417 4.960 4.950 4.960 4.860 4.970 17,660,344 4.9417 0.61%
2025-07-09 0 4.930 4.910 4.930 4.900 5.000 20,518,000 101,561,350 4.9499 4.930 4.910 4.930 4.900 5.000 20,518,000 4.9499 0.20%
2025-07-08 0 4.920 4.910 4.920 4.820 4.930 25,617,538 124,963,259 4.8780 4.920 4.910 4.920 4.820 4.930 25,617,538 4.8780 1.65%
2025-07-07 0 4.840 4.830 4.840 4.770 4.910 19,240,978 92,525,897 4.8088 4.840 4.830 4.840 4.770 4.910 19,240,978 4.8088 -0.82%
2025-07-04 0 4.880 4.880 4.890 4.770 4.980 23,027,000 112,071,275 4.8670 4.880 4.880 4.890 4.770 4.980 23,027,000 4.8670 0.00%
2025-07-03 0 4.880 4.870 4.880 4.840 4.930 15,772,000 76,944,970 4.8786 4.880 4.870 4.880 4.840 4.930 15,772,000 4.8786 0.00%
2025-07-02 0 4.880 4.880 4.890 4.870 5.000 18,403,224 90,275,611 4.9054 4.880 4.880 4.890 4.870 5.000 18,403,224 4.9054 -2.20%
2025-06-30 0 4.990 4.980 4.990 4.940 5.060 21,064,000 105,177,060 4.9932 4.990 4.980 4.990 4.940 5.060 21,064,000 4.9932 0.60%
2025-06-27 0 4.960 4.950 4.960 4.940 5.060 18,658,350 93,081,220 4.9887 4.960 4.950 4.960 4.940 5.060 18,658,350 4.9887 -0.60%
2025-06-26 0 4.990 4.980 4.990 4.930 5.060 26,983,000 134,892,610 4.9992 4.990 4.980 4.990 4.930 5.060 26,983,000 4.9992 0.40%
2025-06-25 0 4.970 4.960 4.970 4.830 4.990 27,706,752 136,278,260 4.9186 4.970 4.960 4.970 4.830 4.990 27,706,752 4.9186 1.84%
2025-06-24 0 4.880 4.880 4.890 4.750 4.900 23,272,356 112,888,300 4.8507 4.880 4.880 4.890 4.750 4.900 23,272,356 4.8507 3.39%
2025-06-23 0 4.720 4.710 4.720 4.550 4.740 25,983,000 120,618,600 4.6422 4.720 4.710 4.720 4.550 4.740 25,983,000 4.6422 2.16%
2025-06-20 0 4.620 4.610 4.620 4.600 4.770 32,790,128 152,651,039 4.6554 4.620 4.610 4.620 4.600 4.770 32,790,128 4.6554 -1.91%
2025-06-19 0 4.710 4.700 4.710 4.660 4.850 25,197,114 118,981,326 4.7220 4.710 4.700 4.710 4.660 4.850 25,197,114 4.7220 -2.08%
2025-06-18 0 4.810 4.810 4.830 4.800 4.950 27,480,000 132,857,700 4.8347 4.810 4.810 4.830 4.800 4.950 27,480,000 4.8347 -2.83%
2025-06-17 0 4.950 4.930 4.950 4.910 5.080 30,356,000 150,543,940 4.9593 4.950 4.930 4.950 4.910 5.080 30,356,000 4.9593 -1.98%
2025-06-16 0 5.050 5.040 5.050 4.930 5.120 52,272,000 263,099,260 5.0333 5.050 5.040 5.050 4.930 5.120 52,272,000 5.0333 0.80%
2025-06-13 0 5.010 4.990 5.010 4.790 5.010 98,666,000 484,050,360 4.9059 5.010 4.990 5.010 4.790 5.010 98,666,000 4.9059 1.62%
2025-06-12 0 4.930 4.920 4.930 4.810 4.960 58,860,000 286,997,210 4.8759 4.930 4.920 4.930 4.810 4.960 58,860,000 4.8759 1.02%
2025-06-11 0 4.880 4.870 4.880 4.790 4.900 52,705,477 256,166,370 4.8603 4.880 4.870 4.880 4.790 4.900 52,705,477 4.8603 2.09%
2025-06-10 0 4.780 4.770 4.780 4.750 5.180 130,792,593 636,215,239 4.8643 4.780 4.770 4.780 4.750 5.180 130,792,593 4.8643 -7.36%
2025-06-09 0 5.160 5.150 5.160 5.070 5.180 21,397,000 109,945,560 5.1384 5.160 5.150 5.160 5.070 5.180 21,397,000 5.1384 1.98%
2025-06-06 0 5.060 5.030 5.060 5.010 5.110 15,708,247 79,285,617 5.0474 5.060 5.030 5.060 5.010 5.110 15,708,247 5.0474 -0.39%
2025-06-05 0 5.080 5.070 5.080 4.950 5.080 24,014,302 121,191,027 5.0466 5.080 5.070 5.080 4.950 5.080 24,014,302 5.0466 2.83%
2025-06-04 0 4.940 4.930 4.940 4.910 5.020 23,926,000 118,337,558 4.9460 4.940 4.930 4.940 4.910 5.020 23,926,000 4.9460 -0.60%
2025-06-03 0 4.970 4.950 4.970 4.950 5.040 9,960,284 49,687,217 4.9885 4.970 4.950 4.970 4.950 5.040 9,960,284 4.9885 0.40%
2025-06-02 0 4.950 4.940 4.950 4.760 4.960 6,644,000 32,225,940 4.8504 4.950 4.940 4.950 4.760 4.960 6,644,000 4.8504 -1.00%
2025-05-30 0 5.000 5.000 5.020 4.960 5.110 14,146,000 70,786,740 5.0040 5.000 5.000 5.020 4.960 5.110 14,146,000 5.0040 -2.09%
2025-05-29 0 5.160 5.160 5.170 4.930 5.160 20,098,000 102,315,870 5.0908 5.107 5.107 5.117 4.879 5.107 20,307,768 5.0383 4.03%
2025-05-28 0 4.960 4.950 4.960 4.920 5.130 23,804,000 118,316,444 4.9704 4.909 4.899 4.909 4.869 5.077 24,052,449 4.9191 -2.55%
2025-05-27 0 5.090 5.080 5.090 5.040 5.160 13,510,000 68,701,260 5.0852 5.037 5.028 5.037 4.988 5.107 13,651,007 5.0327 0.20%
2025-05-26 0 5.080 5.070 5.080 5.030 5.200 15,637,078 80,052,973 5.1194 5.028 5.018 5.028 4.978 5.146 15,800,286 5.0666 0.40%
2025-05-23 0 5.060 5.050 5.060 5.020 5.150 21,110,000 107,202,140 5.0783 5.008 4.998 5.008 4.968 5.097 21,330,331 5.0258 -0.59%
2025-05-22 0 5.090 5.070 5.090 5.050 5.240 24,834,000 127,401,362 5.1301 5.037 5.018 5.037 4.998 5.186 25,093,199 5.0771 -1.93%
2025-05-21 0 5.190 5.180 5.190 5.140 5.260 18,858,000 97,920,840 5.1925 5.136 5.126 5.136 5.087 5.206 19,054,826 5.1389 0.78%
2025-05-20 0 5.150 5.140 5.150 5.130 5.270 29,582,284 152,898,028 5.1686 5.097 5.087 5.097 5.077 5.216 29,891,042 5.1152 -1.72%
2025-05-19 0 5.240 5.230 5.240 5.090 5.450 38,686,000 200,951,689 5.1944 5.186 5.176 5.186 5.037 5.394 39,089,776 5.1408 -3.85%
2025-05-16 0 5.450 5.440 5.450 5.210 5.480 26,580,030 142,352,277 5.3556 5.394 5.384 5.394 5.156 5.423 26,857,453 5.3003 3.81%
2025-05-15 0 5.250 5.230 5.250 5.200 5.420 30,276,000 159,728,720 5.2758 5.196 5.176 5.196 5.146 5.364 30,591,999 5.2213 -2.60%
2025-05-14 0 5.390 5.380 5.390 5.360 5.520 28,867,000 156,769,680 5.4308 5.334 5.324 5.334 5.305 5.463 29,168,293 5.3747 -0.92%
2025-05-13 0 5.440 5.430 5.440 5.380 5.660 40,264,000 220,655,460 5.4802 5.384 5.374 5.384 5.324 5.602 40,684,246 5.4236 -3.20%
2025-05-12 0 5.620 5.620 5.630 5.400 5.680 67,418,000 376,014,720 5.5774 5.562 5.562 5.572 5.344 5.621 68,121,660 5.5198 4.07%
2025-05-09 0 5.400 5.390 5.400 5.310 5.660 51,723,456 282,143,709 5.4549 5.344 5.334 5.344 5.255 5.602 52,263,308 5.3985 -0.18%
2025-05-08 0 5.410 5.410 5.420 5.310 5.640 59,421,000 327,792,584 5.5164 5.354 5.354 5.364 5.255 5.582 60,041,193 5.4595 0.56%
2025-05-07 0 5.380 5.380 5.390 5.330 5.610 65,788,000 358,853,131 5.4547 5.324 5.324 5.334 5.275 5.552 66,474,647 5.3983 0.19%
2025-05-06 0 5.370 5.360 5.370 5.020 5.440 70,228,557 370,989,005 5.2826 5.315 5.305 5.315 4.968 5.384 70,961,551 5.2280 7.40%
2025-05-02 0 5.000 4.990 5.000 4.850 5.040 6,372,000 31,741,520 4.9814 4.948 4.938 4.948 4.800 4.988 6,438,506 4.9300 1.01%
2025-04-30 0 4.950 4.940 4.950 4.800 4.950 23,980,290 117,896,763 4.9164 4.899 4.889 4.899 4.750 4.899 24,230,579 4.8656 3.56%
2025-04-29 0 4.780 4.780 4.790 4.710 4.870 12,788,000 61,362,400 4.7984 4.731 4.731 4.741 4.661 4.820 12,921,472 4.7489 0.84%
2025-04-28 0 4.740 4.730 4.740 4.720 4.820 8,375,992 39,849,221 4.7576 4.691 4.681 4.691 4.671 4.770 8,463,414 4.7084 -0.84%
2025-04-25 0 4.780 4.770 4.780 4.730 4.880 20,329,880 97,909,668 4.8160 4.731 4.721 4.731 4.681 4.830 20,542,068 4.7663 0.63%
2025-04-24 0 4.750 4.750 4.760 4.680 4.840 15,750,559 74,679,790 4.7414 4.701 4.701 4.711 4.632 4.790 15,914,952 4.6924 -1.04%
2025-04-23 0 4.800 4.800 4.810 4.760 4.870 32,192,059 154,729,314 4.8064 4.750 4.750 4.760 4.711 4.820 32,528,056 4.7568 0.84%
2025-04-22 0 4.760 4.760 4.770 4.620 4.780 18,250,000 86,088,900 4.7172 4.711 4.711 4.721 4.572 4.731 18,440,480 4.6685 2.81%
2025-04-17 0 4.630 4.630 4.640 4.550 4.660 19,172,000 88,686,300 4.6258 4.582 4.582 4.592 4.503 4.612 19,372,103 4.5780 0.65%
2025-04-16 0 4.600 4.590 4.600 4.560 4.770 20,246,432 93,422,651 4.6143 4.552 4.543 4.552 4.513 4.721 20,457,749 4.5666 -3.36%
2025-04-15 0 4.760 4.750 4.760 4.670 4.790 19,852,950 93,649,044 4.7171 4.711 4.701 4.711 4.622 4.741 20,060,161 4.6684 0.21%
2025-04-14 0 4.750 4.740 4.750 4.680 4.840 40,844,000 194,167,640 4.7539 4.701 4.691 4.701 4.632 4.790 41,270,300 4.7048 1.50%
2025-04-11 0 4.680 4.670 4.680 4.570 4.800 38,406,000 180,089,840 4.6891 4.632 4.622 4.632 4.523 4.750 38,806,854 4.6407 0.86%
2025-04-10 0 4.640 4.630 4.640 4.580 4.770 43,840,000 204,984,694 4.6757 4.592 4.582 4.592 4.533 4.721 44,297,570 4.6274 3.34%
2025-04-09 0 4.490 4.480 4.490 4.100 4.530 61,095,974 267,102,882 4.3719 4.444 4.434 4.444 4.058 4.483 61,733,649 4.3267 5.40%
2025-04-08 0 4.260 4.260 4.270 4.040 4.370 64,989,994 274,446,627 4.2229 4.216 4.216 4.226 3.998 4.325 65,668,312 4.1793 3.90%
2025-04-07 0 4.100 4.100 4.110 4.100 4.650 84,463,125 367,229,038 4.3478 4.058 4.058 4.068 4.058 4.602 85,344,689 4.3029 -18.65%
2025-04-03 0 5.040 5.040 5.050 4.960 5.090 30,993,845 155,520,530 5.0178 4.988 4.988 4.998 4.909 5.037 31,317,336 4.9660 -1.18%
2025-04-02 0 5.100 5.100 5.120 5.030 5.190 17,772,000 91,245,094 5.1342 5.047 5.047 5.067 4.978 5.136 17,957,491 5.0812 0.79%
2025-04-01 0 5.060 5.050 5.060 5.030 5.280 37,089,208 189,529,852 5.1101 5.008 4.998 5.008 4.978 5.225 37,476,318 5.0573 -3.62%
2025-03-31 0 5.250 5.240 5.260 5.130 5.350 38,564,309 201,101,790 5.2147 5.196 5.186 5.206 5.077 5.295 38,966,815 5.1608 -4.72%
2025-03-28 0 5.510 5.510 5.530 5.420 5.720 22,472,000 124,684,902 5.5485 5.453 5.453 5.473 5.364 5.661 22,706,546 5.4911 -0.72%
2025-03-27 0 5.550 5.540 5.550 5.400 5.590 22,668,000 125,107,630 5.5191 5.493 5.483 5.493 5.344 5.532 22,904,592 5.4621 0.73%
2025-03-26 0 5.510 5.510 5.520 5.450 5.590 20,103,560 110,836,320 5.5133 5.453 5.453 5.463 5.394 5.532 20,313,386 5.4563 0.18%
2025-03-25 0 5.500 5.480 5.500 5.460 5.720 26,529,200 147,363,372 5.5548 5.443 5.423 5.443 5.404 5.661 26,806,092 5.4974 -4.35%
2025-03-24 0 5.750 5.740 5.750 5.580 5.760 18,398,000 104,467,860 5.6782 5.691 5.681 5.691 5.522 5.701 18,590,025 5.6196 0.70%
2025-03-21 0 5.710 5.700 5.710 5.670 5.960 34,435,065 197,864,295 5.7460 5.651 5.641 5.651 5.611 5.898 34,794,473 5.6867 -3.22%
2025-03-20 0 5.900 5.890 5.900 5.880 6.120 28,965,391 172,623,766 5.9597 5.839 5.829 5.839 5.819 6.057 29,267,711 5.8981 -2.64%
2025-03-19 0 6.060 6.050 6.060 6.020 6.190 27,750,000 168,410,404 6.0688 5.997 5.988 5.997 5.958 6.126 28,039,634 6.0062 -2.10%
2025-03-18 0 6.190 6.190 6.200 6.120 6.270 36,264,620 224,059,838 6.1785 6.126 6.126 6.136 6.057 6.205 36,643,124 6.1146 0.81%
2025-03-17 0 6.140 6.120 6.140 6.080 6.370 48,497,000 301,906,087 6.2253 6.077 6.057 6.077 6.017 6.304 49,003,176 6.1609 1.32%
2025-03-14 0 6.060 6.060 6.070 5.930 6.130 30,697,223 185,727,718 6.0503 5.997 5.997 6.007 5.869 6.067 31,017,618 5.9878 1.34%
2025-03-13 0 5.980 5.970 5.980 5.880 6.260 46,503,900 279,594,107 6.0123 5.918 5.908 5.918 5.819 6.195 46,989,274 5.9502 -3.24%
2025-03-12 0 6.180 6.180 6.190 6.100 6.470 38,522,176 241,508,697 6.2693 6.116 6.116 6.126 6.037 6.403 38,924,242 6.2046 -2.83%
2025-03-11 0 6.360 6.350 6.360 6.070 6.380 37,101,780 231,478,002 6.2390 6.294 6.284 6.294 6.007 6.314 37,489,021 6.1746 1.27%
2025-03-10 0 6.280 6.270 6.280 6.160 6.540 46,067,017 289,164,799 6.2770 6.215 6.205 6.215 6.096 6.472 46,547,831 6.2122 -2.33%
2025-03-07 0 6.430 6.420 6.430 6.300 6.590 64,792,270 417,466,839 6.4432 6.364 6.354 6.364 6.235 6.522 65,468,524 6.3766 -2.43%
2025-03-06 0 6.590 6.580 6.590 6.110 6.680 144,138,246 923,055,370 6.4040 6.522 6.512 6.522 6.047 6.611 145,642,656 6.3378 11.13%
2025-03-05 0 5.930 5.920 5.930 5.760 5.970 31,036,948 182,030,205 5.8650 5.869 5.859 5.869 5.701 5.908 31,360,889 5.8044 3.67%
2025-03-04 0 5.720 5.720 5.730 5.460 5.740 31,012,782 174,856,022 5.6382 5.661 5.661 5.671 5.404 5.681 31,336,471 5.5800 2.33%
2025-03-03 0 5.590 5.590 5.600 5.480 5.790 38,205,000 215,175,280 5.6321 5.532 5.532 5.542 5.423 5.730 38,603,756 5.5739 -1.06%
2025-02-28 0 5.650 5.640 5.650 5.580 6.230 87,443,539 507,363,257 5.8022 5.592 5.582 5.592 5.522 6.166 88,356,211 5.7422 -9.46%
2025-02-27 0 6.240 6.230 6.240 6.060 6.650 103,035,000 653,021,168 6.3379 6.176 6.166 6.176 5.997 6.581 104,110,404 6.2724 0.97%
2025-02-26 0 6.180 6.180 6.190 6.110 6.380 68,602,000 426,645,158 6.2191 6.116 6.116 6.126 6.047 6.314 69,318,018 6.1549 -0.96%
2025-02-25 0 6.240 6.240 6.250 6.110 6.430 61,450,641 384,996,310 6.2651 6.176 6.176 6.185 6.047 6.364 62,092,018 6.2004 -4.15%
2025-02-24 0 6.510 6.500 6.510 6.260 6.680 106,337,000 687,392,955 6.4643 6.443 6.433 6.443 6.195 6.611 107,446,868 6.3975 0.46%
2025-02-21 0 6.480 6.480 6.490 5.940 6.550 144,239,622 902,334,646 6.2558 6.413 6.413 6.423 5.879 6.482 145,745,090 6.1912 9.64%
2025-02-20 0 5.910 5.910 5.920 5.870 6.080 39,133,428 232,392,401 5.9385 5.849 5.849 5.859 5.809 6.017 39,541,874 5.8771 -3.11%
2025-02-19 0 6.100 6.090 6.100 5.830 6.150 66,318,668 398,475,598 6.0085 6.037 6.027 6.037 5.770 6.086 67,010,854 5.9464 2.01%
2025-02-18 0 5.980 5.970 5.980 5.860 6.290 79,016,993 479,483,413 6.0681 5.918 5.908 5.918 5.799 6.225 79,841,715 6.0054 -3.55%
2025-02-17 0 6.200 6.200 6.210 6.140 6.570 92,026,312 580,841,842 6.3117 6.136 6.136 6.146 6.077 6.502 92,986,815 6.2465 -2.36%
2025-02-14 0 6.350 6.340 6.350 5.990 6.370 98,807,329 617,469,120 6.2492 6.284 6.275 6.284 5.928 6.304 99,838,608 6.1847 4.79%
2025-02-13 0 6.060 6.050 6.060 6.040 6.600 98,840,472 618,274,455 6.2553 5.997 5.988 5.997 5.978 6.532 99,872,097 6.1907 -6.63%
2025-02-12 0 6.490 6.480 6.490 6.280 6.700 82,322,733 536,224,953 6.5137 6.423 6.413 6.423 6.215 6.631 83,181,957 6.4464 3.34%
2025-02-11 0 6.280 6.270 6.280 6.230 6.510 80,371,832 507,483,490 6.3142 6.215 6.205 6.215 6.166 6.443 81,210,694 6.2490 -4.12%
2025-02-10 0 6.550 6.540 6.550 6.400 6.810 125,484,233 824,169,359 6.5679 6.482 6.472 6.482 6.334 6.740 126,793,946 6.5001 4.30%
2025-02-07 0 6.280 6.270 6.280 5.970 6.680 200,833,353 1,271,196,277 6.3296 6.215 6.205 6.215 5.908 6.611 202,929,505 6.2642 5.02%
2025-02-06 0 5.980 5.970 5.980 5.650 5.980 88,425,000 519,965,094 5.8803 5.918 5.908 5.918 5.592 5.918 89,347,915 5.8196 6.22%
2025-02-05 0 5.630 5.630 5.640 5.460 5.740 63,766,999 359,423,312 5.6365 5.572 5.572 5.582 5.404 5.681 64,432,552 5.5783 1.62%
2025-02-04 0 5.540 5.530 5.540 5.340 5.600 25,046,200 137,710,530 5.4983 5.483 5.473 5.483 5.285 5.542 25,307,614 5.4415 1.09%
2025-02-03 0 5.480 5.470 5.480 5.070 5.540 25,780,924 138,881,350 5.3870 5.423 5.413 5.423 5.018 5.483 26,050,006 5.3313 4.98%
2025-01-28 0 5.220 5.200 5.230 5.120 5.250 3,772,000 19,602,570 5.1969 5.166 5.146 5.176 5.067 5.196 3,811,369 5.1432 0.19%
2025-01-27 0 5.210 5.190 5.210 5.180 5.450 23,170,000 122,575,624 5.2903 5.156 5.136 5.156 5.126 5.394 23,411,832 5.2356 -0.19%
2025-01-24 0 5.220 5.210 5.220 4.960 5.220 32,800,122 169,057,222 5.1542 5.166 5.156 5.166 4.909 5.166 33,142,466 5.1009 5.67%
2025-01-23 0 4.940 4.930 4.940 4.900 5.190 16,600,000 83,343,940 5.0207 4.889 4.879 4.889 4.849 5.136 16,773,259 4.9689 -2.18%
2025-01-22 0 5.050 5.040 5.050 4.970 5.110 11,422,480 57,372,983 5.0228 4.998 4.988 4.998 4.919 5.057 11,541,699 4.9709 -0.39%
2025-01-21 0 5.070 5.060 5.080 4.960 5.190 25,225,500 127,969,560 5.0730 5.018 5.008 5.028 4.909 5.136 25,488,785 5.0206 3.26%
2025-01-20 0 4.910 4.900 4.910 4.900 5.060 14,050,000 69,846,320 4.9713 4.859 4.849 4.859 4.849 5.008 14,196,644 4.9199 -1.80%
2025-01-17 0 5.000 4.970 5.000 4.840 5.020 16,879,960 83,779,624 4.9633 4.948 4.919 4.948 4.790 4.968 17,056,141 4.9120 2.25%
2025-01-16 0 4.890 4.870 4.890 4.820 5.020 15,774,000 77,537,370 4.9155 4.839 4.820 4.839 4.770 4.968 15,938,637 4.8647 0.62%
2025-01-15 0 4.860 4.840 4.860 4.780 4.920 13,114,000 63,498,936 4.8421 4.810 4.790 4.810 4.731 4.869 13,250,874 4.7921 0.00%
2025-01-14 0 4.860 4.850 4.860 4.660 4.910 18,377,000 88,860,440 4.8354 4.810 4.800 4.810 4.612 4.859 18,568,806 4.7855 3.62%
2025-01-13 0 4.690 4.670 4.690 4.550 4.710 12,081,400 56,106,776 4.6441 4.642 4.622 4.642 4.503 4.661 12,207,497 4.5961 2.18%
2025-01-10 0 4.590 4.580 4.590 4.560 4.760 13,828,000 64,166,620 4.6403 4.543 4.533 4.543 4.513 4.711 13,972,327 4.5924 -2.75%
2025-01-09 0 4.720 4.710 4.720 4.600 4.740 11,744,000 55,069,620 4.6892 4.671 4.661 4.671 4.552 4.691 11,866,575 4.6407 1.51%
2025-01-08 0 4.650 4.630 4.650 4.570 4.760 16,178,000 74,966,090 4.6338 4.602 4.582 4.602 4.523 4.711 16,346,854 4.5860 -1.69%
2025-01-07 0 4.730 4.730 4.760 4.650 4.800 12,022,000 56,849,430 4.7288 4.681 4.681 4.711 4.602 4.750 12,147,477 4.6799 -0.42%
2025-01-06 0 4.750 4.730 4.750 4.690 4.830 12,439,693 58,946,762 4.7386 4.701 4.681 4.701 4.642 4.780 12,569,529 4.6897 1.06%
2025-01-03 0 4.700 4.700 4.710 4.690 4.870 19,216,889 91,404,795 4.7565 4.651 4.651 4.661 4.642 4.820 19,417,461 4.7074 -1.88%
2025-01-02 0 4.790 4.780 4.790 4.780 5.150 32,396,000 158,777,214 4.9011 4.741 4.731 4.741 4.731 5.097 32,734,126 4.8505 -7.71%
2024-12-31 0 5.190 5.180 5.190 5.010 5.200 16,226,000 82,764,220 5.1007 5.136 5.126 5.136 4.958 5.146 16,395,355 5.0480 0.78%
2024-12-30 0 5.150 5.150 5.160 5.120 5.280 21,586,000 111,888,160 5.1834 5.097 5.097 5.107 5.067 5.225 21,811,299 5.1298 -0.39%
2024-12-27 0 5.170 5.160 5.170 5.130 5.300 29,472,425 153,435,639 5.2061 5.117 5.107 5.117 5.077 5.245 29,780,037 5.1523 0.19%
2024-12-24 0 5.160 5.160 5.170 5.130 5.240 14,727,000 76,172,320 5.1723 5.107 5.107 5.117 5.077 5.186 14,880,710 5.1189 0.00%
2024-12-23 0 5.160 5.160 5.170 5.130 5.410 27,802,000 145,762,222 5.2429 5.107 5.107 5.117 5.077 5.354 28,092,177 5.1887 -1.15%
2024-12-20 0 5.220 5.220 5.260 5.220 5.390 22,016,710 116,131,110 5.2747 5.166 5.166 5.206 5.166 5.334 22,246,504 5.2202 -2.06%
2024-12-19 0 5.330 5.330 5.340 5.120 5.400 24,952,000 132,426,760 5.3073 5.275 5.275 5.285 5.067 5.344 25,212,431 5.2524 2.11%
2024-12-18 0 5.220 5.200 5.220 5.110 5.270 16,298,000 84,720,760 5.1982 5.166 5.146 5.166 5.057 5.216 16,468,107 5.1445 2.35%
2024-12-17 0 5.100 5.090 5.100 5.030 5.270 16,977,600 87,008,674 5.1249 5.047 5.037 5.047 4.978 5.216 17,154,800 5.0720 -0.20%
2024-12-16 0 5.110 5.110 5.120 5.070 5.210 11,577,000 59,374,009 5.1286 5.057 5.057 5.067 5.018 5.156 11,697,832 5.0756 -0.97%
2024-12-13 0 5.160 5.140 5.160 5.110 5.410 28,812,370 150,371,060 5.2190 5.107 5.087 5.107 5.057 5.354 29,113,092 5.1651 -4.80%
2024-12-12 0 5.420 5.410 5.420 5.280 5.540 25,055,400 135,777,932 5.4191 5.364 5.354 5.364 5.225 5.483 25,316,910 5.3631 2.07%
2024-12-11 0 5.310 5.310 5.320 5.280 5.430 22,420,448 119,606,237 5.3347 5.255 5.255 5.265 5.225 5.374 22,654,456 5.2796 -0.19%
2024-12-10 0 5.320 5.320 5.330 5.320 5.950 42,884,400 239,517,453 5.5852 5.265 5.265 5.275 5.265 5.889 43,331,996 5.5275 -7.16%
2024-12-09 0 5.730 5.720 5.730 5.350 5.730 26,446,000 145,606,680 5.5058 5.671 5.661 5.671 5.295 5.671 26,722,024 5.4489 5.52%
2024-12-06 0 5.430 5.430 5.440 5.110 5.530 43,022,000 230,010,370 5.3463 5.374 5.374 5.384 5.057 5.473 43,471,032 5.2911 3.43%
2024-12-05 0 5.250 5.240 5.250 5.210 5.360 15,794,000 83,239,860 5.2703 5.196 5.186 5.196 5.156 5.305 15,958,846 5.2159 -1.50%
2024-12-04 0 5.330 5.320 5.330 5.250 5.450 17,504,000 93,609,460 5.3479 5.275 5.265 5.275 5.196 5.394 17,686,694 5.2926 -0.19%
2024-12-03 0 5.340 5.340 5.360 5.300 5.470 15,755,000 84,280,210 5.3494 5.285 5.285 5.305 5.245 5.413 15,919,439 5.2942 -1.84%
2024-12-02 0 5.440 5.430 5.440 5.360 5.550 23,683,000 129,082,860 5.4504 5.384 5.374 5.384 5.305 5.493 23,930,186 5.3941 -0.55%
2024-11-29 0 5.470 5.460 5.470 5.320 5.590 19,104,000 104,179,380 5.4533 5.413 5.404 5.413 5.265 5.532 19,303,394 5.3969 1.67%
2024-11-28 0 5.380 5.380 5.390 5.370 5.550 12,054,000 65,334,620 5.4202 5.324 5.324 5.334 5.315 5.493 12,179,811 5.3642 -2.71%
2024-11-27 0 5.530 5.520 5.530 5.250 5.550 15,131,200 81,643,696 5.3957 5.473 5.463 5.473 5.196 5.493 15,289,128 5.3400 3.95%
2024-11-26 0 5.320 5.320 5.330 5.250 5.580 18,988,000 102,520,774 5.3992 5.265 5.265 5.275 5.196 5.522 19,186,183 5.3435 -2.39%
2024-11-25 0 5.450 5.450 5.460 5.300 5.510 20,690,406 111,854,021 5.4061 5.394 5.394 5.404 5.245 5.453 20,906,357 5.3502 0.74%
2024-11-22 0 5.410 5.410 5.420 5.400 5.900 32,888,000 183,465,060 5.5785 5.354 5.354 5.364 5.344 5.839 33,231,261 5.5209 -6.24%
2024-11-21 0 5.770 5.770 5.780 5.710 5.930 22,068,088 127,913,526 5.7963 5.710 5.710 5.720 5.651 5.869 22,298,419 5.7364 -1.70%
2024-11-20 0 5.870 5.860 5.870 5.640 5.910 21,000,632 122,021,569 5.8104 5.809 5.799 5.809 5.582 5.849 21,219,821 5.7504 3.16%
2024-11-19 0 5.690 5.690 5.700 5.520 5.730 16,299,462 91,860,971 5.6358 5.631 5.631 5.641 5.463 5.671 16,469,584 5.5776 2.15%
2024-11-18 0 5.570 5.570 5.590 5.510 5.710 19,464,000 108,888,620 5.5944 5.512 5.512 5.532 5.453 5.651 19,667,151 5.5366 -0.89%
2024-11-15 0 5.620 5.620 5.630 5.580 5.770 24,872,000 140,924,314 5.6660 5.562 5.562 5.572 5.522 5.710 25,131,596 5.6075 -1.23%
2024-11-14 0 5.690 5.690 5.700 5.620 6.080 46,944,000 272,581,710 5.8065 5.631 5.631 5.641 5.562 6.017 47,433,967 5.7466 -6.11%
2024-11-13 0 6.060 6.060 6.080 5.920 6.150 31,364,100 188,628,419 6.0142 5.997 5.997 6.017 5.859 6.086 31,691,456 5.9520 -0.66%
2024-11-12 0 6.100 6.100 6.110 6.060 6.640 53,447,000 336,355,986 6.2933 6.037 6.037 6.047 5.997 6.571 54,004,841 6.2283 -6.73%
2024-11-11 0 6.540 6.530 6.540 6.210 6.690 61,975,000 402,631,172 6.4967 6.472 6.463 6.472 6.146 6.621 62,621,850 6.4296 2.99%
2024-11-08 0 6.350 6.350 6.370 6.340 6.790 65,191,371 424,692,900 6.5146 6.284 6.284 6.304 6.275 6.720 65,871,791 6.4473 -0.63%
2024-11-07 0 6.390 6.390 6.400 6.060 6.450 68,052,664 429,289,683 6.3082 6.324 6.324 6.334 5.997 6.383 68,762,948 6.2430 4.41%
2024-11-06 0 6.120 6.120 6.130 6.020 6.380 60,542,599 374,560,933 6.1867 6.057 6.057 6.067 5.958 6.314 61,174,498 6.1228 -2.24%
2024-11-05 0 6.260 6.250 6.260 5.800 6.300 68,074,664 418,088,834 6.1416 6.195 6.185 6.195 5.740 6.235 68,785,178 6.0782 6.64%
2024-11-04 0 5.870 5.870 5.880 5.650 6.010 37,918,000 222,841,940 5.8769 5.809 5.809 5.819 5.592 5.948 38,313,760 5.8162 4.26%
2024-11-01 0 5.630 5.630 5.640 5.610 5.850 29,839,199 170,335,383 5.7084 5.572 5.572 5.582 5.552 5.790 30,150,639 5.6495 -1.40%
2024-10-31 0 5.710 5.710 5.720 5.710 6.100 61,532,256 364,221,969 5.9192 5.651 5.651 5.661 5.651 6.037 62,174,485 5.8581 -6.24%
2024-10-30 0 6.090 6.080 6.090 5.710 6.140 72,880,256 431,353,407 5.9187 6.027 6.017 6.027 5.651 6.077 73,640,927 5.8575 5.55%
2024-10-29 0 5.770 5.760 5.770 5.710 6.020 53,782,000 314,752,940 5.8524 5.710 5.701 5.710 5.651 5.958 54,343,337 5.7919 0.35%
2024-10-28 0 5.750 5.750 5.760 5.600 5.860 33,852,608 194,336,281 5.7407 5.691 5.691 5.701 5.542 5.799 34,205,937 5.6814 -0.86%
2024-10-25 0 5.800 5.800 5.810 5.700 5.900 40,583,172 234,706,775 5.7834 5.740 5.740 5.750 5.641 5.839 41,006,749 5.7236 1.22%
2024-10-24 0 5.730 5.730 5.760 5.610 5.840 38,104,331 218,789,451 5.7419 5.671 5.671 5.701 5.552 5.780 38,502,036 5.6825 -1.88%
2024-10-23 0 5.840 5.830 5.840 5.760 6.080 75,879,059 448,113,371 5.9056 5.780 5.770 5.780 5.701 6.017 76,671,029 5.8446 -1.52%
2024-10-22 0 5.930 5.930 5.940 5.830 6.180 56,887,200 341,511,127 6.0033 5.869 5.869 5.879 5.770 6.116 57,480,947 5.9413 -2.79%
2024-10-21 0 6.100 6.100 6.110 6.020 6.660 124,083,999 775,312,201 6.2483 6.037 6.037 6.047 5.958 6.591 125,379,097 6.1837 -4.69%
2024-10-18 0 6.400 6.390 6.400 5.470 6.460 163,409,798 986,993,445 6.0400 6.334 6.324 6.334 5.413 6.393 165,115,350 5.9776 14.29%
2024-10-17 0 5.600 5.600 5.610 5.510 6.040 146,191,153 843,060,514 5.7668 5.542 5.542 5.552 5.453 5.978 147,716,989 5.7073 3.70%
2024-10-16 0 5.400 5.390 5.400 5.380 5.790 76,586,000 423,020,160 5.5235 5.344 5.334 5.344 5.324 5.730 77,385,349 5.4664 -4.76%
2024-10-15 0 5.670 5.670 5.680 5.600 6.400 130,507,233 785,193,320 6.0165 5.611 5.611 5.621 5.542 6.334 131,869,372 5.9543 -6.28%
2024-10-14 0 6.050 6.050 6.060 5.620 6.280 114,842,104 687,861,424 5.9896 5.988 5.988 5.997 5.562 6.215 116,040,742 5.9278 -1.79%
2024-10-10 0 6.160 6.160 6.170 5.980 6.980 145,866,687 931,700,175 6.3873 6.096 6.096 6.106 5.918 6.908 147,389,137 6.3214 -4.35%
2024-10-09 0 6.440 6.430 6.440 6.350 7.310 226,186,187 1,547,194,210 6.8404 6.373 6.364 6.373 6.284 7.234 228,546,953 6.7697 -4.17%
2024-10-08 0 6.720 6.710 6.720 6.630 9.320 277,722,556 2,106,879,567 7.5863 6.651 6.641 6.651 6.562 9.224 280,621,221 7.5079 -19.81%
2024-10-07 0 8.380 8.360 8.380 7.090 8.440 164,821,148 1,291,572,077 7.8362 8.293 8.274 8.293 7.017 8.353 166,541,431 7.7553 29.52%
2024-10-04 0 6.470 6.460 6.470 5.500 6.470 69,598,723 426,869,680 6.1333 6.403 6.393 6.403 5.443 6.403 70,325,144 6.0699 17.42%
2024-10-03 0 5.510 5.500 5.510 5.280 5.990 37,926,000 209,959,746 5.5360 5.453 5.443 5.453 5.225 5.928 38,321,844 5.4789 -4.17%
2024-10-02 0 5.750 5.750 5.760 5.220 5.800 54,864,662 305,183,010 5.5625 5.691 5.691 5.701 5.166 5.740 55,437,299 5.5050 10.15%
2024-09-30 0 5.220 5.210 5.220 4.870 5.350 85,340,425 441,143,295 5.1692 5.166 5.156 5.166 4.820 5.295 86,231,146 5.1158 9.43%
2024-09-27 0 4.770 4.770 4.780 4.540 4.880 51,924,589 245,009,108 4.7186 4.721 4.721 4.731 4.493 4.830 52,466,540 4.6698 6.00%
2024-09-26 0 4.500 4.490 4.500 4.130 4.500 47,157,598 206,425,417 4.3774 4.454 4.444 4.454 4.087 4.454 47,649,795 4.3321 8.17%
2024-09-25 0 4.160 4.160 4.170 4.130 4.340 27,809,390 117,830,754 4.2371 4.117 4.117 4.127 4.087 4.295 28,099,644 4.1933 -1.19%
2024-09-24 0 4.210 4.200 4.210 4.080 4.260 25,793,581 108,025,236 4.1881 4.167 4.157 4.167 4.038 4.216 26,062,796 4.1448 0.96%
2024-09-23 0 4.170 4.170 4.180 4.020 4.290 31,556,022 132,612,153 4.2024 4.127 4.127 4.137 3.978 4.246 31,885,381 4.1590 3.47%
2024-09-20 0 4.030 4.030 4.040 3.990 4.070 15,076,000 60,748,066 4.0295 3.988 3.988 3.998 3.949 4.028 15,233,352 3.9878 0.00%
2024-09-19 0 4.030 4.020 4.030 3.930 4.070 19,346,000 77,656,420 4.0141 3.988 3.978 3.988 3.889 4.028 19,547,919 3.9726 1.00%
2024-09-17 0 3.990 3.980 3.990 3.850 4.020 11,765,491 46,601,944 3.9609 3.949 3.939 3.949 3.810 3.978 11,888,291 3.9200 2.31%
2024-09-16 0 3.900 3.870 3.900 3.570 3.910 15,532,000 58,626,998 3.7746 3.860 3.830 3.860 3.533 3.870 15,694,112 3.7356 4.28%
2024-09-13 0 3.740 3.740 3.750 3.740 3.850 18,896,000 71,764,942 3.7979 3.701 3.701 3.711 3.701 3.810 19,093,223 3.7587 -0.53%
2024-09-12 0 3.760 3.750 3.760 3.680 3.790 13,290,314 49,791,848 3.7465 3.721 3.711 3.721 3.642 3.751 13,429,029 3.7078 3.30%
2024-09-11 0 3.640 3.640 3.650 3.640 3.780 11,439,120 42,086,570 3.6792 3.602 3.602 3.612 3.602 3.741 11,558,513 3.6412 -2.67%
2024-09-10 0 3.740 3.730 3.740 3.610 3.770 14,822,891 54,848,781 3.7003 3.701 3.691 3.701 3.573 3.731 14,977,601 3.6621 0.54%
2024-09-09 0 3.720 3.720 3.730 3.580 3.760 11,652,681 42,749,855 3.6687 3.682 3.682 3.691 3.543 3.721 11,774,303 3.6308 1.36%
2024-09-05 0 3.670 3.650 3.670 3.600 3.690 10,806,000 39,357,120 3.6422 3.632 3.612 3.632 3.563 3.652 10,918,785 3.6045 0.27%
2024-09-04 0 3.660 3.650 3.660 3.620 3.760 10,326,061 38,096,122 3.6893 3.622 3.612 3.622 3.583 3.721 10,433,837 3.6512 -1.88%
2024-09-03 0 3.730 3.720 3.730 3.650 3.750 9,196,000 34,006,646 3.6980 3.691 3.682 3.691 3.612 3.711 9,291,981 3.6598 0.54%
2024-09-02 0 3.710 3.700 3.710 3.680 3.760 6,529,654 24,255,377 3.7146 3.672 3.662 3.672 3.642 3.721 6,597,806 3.6763 -1.33%
2024-08-30 0 3.760 3.760 3.770 3.710 3.820 15,163,765 57,364,076 3.7830 3.721 3.721 3.731 3.672 3.781 15,322,033 3.7439 0.53%
2024-08-29 0 3.740 3.730 3.740 3.570 3.750 11,801,680 43,501,591 3.6861 3.701 3.691 3.701 3.533 3.711 11,924,857 3.6480 2.47%
2024-08-28 0 3.650 3.650 3.660 3.550 3.700 12,501,650 45,360,989 3.6284 3.612 3.612 3.622 3.513 3.662 12,632,133 3.5909 0.00%
2024-08-27 0 3.650 3.650 3.660 3.600 3.700 15,141,767 55,126,911 3.6407 3.612 3.612 3.622 3.563 3.662 15,299,806 3.6031 -1.35%
2024-08-26 0 3.700 3.700 3.710 3.660 3.750 11,078,844 41,158,224 3.7150 3.662 3.662 3.672 3.622 3.711 11,194,477 3.6767 0.82%
2024-08-23 0 3.670 3.670 3.690 3.560 3.710 12,664,908 46,453,285 3.6679 3.632 3.632 3.652 3.523 3.672 12,797,095 3.6300 2.23%
2024-08-22 0 3.590 3.580 3.590 3.510 3.650 12,161,415 43,455,102 3.5732 3.553 3.543 3.553 3.474 3.612 12,288,347 3.5363 0.28%
2024-08-21 0 3.580 3.580 3.590 3.510 3.660 12,654,167 45,607,900 3.6042 3.543 3.543 3.553 3.474 3.622 12,786,242 3.5670 0.28%
2024-08-20 0 3.570 3.560 3.570 3.460 3.620 26,589,084 94,604,832 3.5580 3.533 3.523 3.533 3.424 3.583 26,866,601 3.5213 -1.11%
2024-08-19 0 3.610 3.610 3.620 3.540 3.650 17,560,000 63,497,360 3.6160 3.573 3.573 3.583 3.503 3.612 17,743,278 3.5787 2.85%
2024-08-16 0 3.510 3.510 3.520 3.390 3.560 20,593,763 72,335,714 3.5125 3.474 3.474 3.484 3.355 3.523 20,808,706 3.4762 1.74%
2024-08-15 0 3.450 3.450 3.460 3.380 3.490 9,520,000 32,726,679 3.4377 3.414 3.414 3.424 3.345 3.454 9,619,363 3.4022 0.00%
2024-08-14 0 3.450 3.440 3.450 3.420 3.490 5,456,659 18,804,484 3.4462 3.414 3.404 3.414 3.385 3.454 5,513,612 3.4106 -0.58%
2024-08-13 0 3.470 3.460 3.470 3.420 3.500 7,082,395 24,441,603 3.4510 3.434 3.424 3.434 3.385 3.464 7,156,316 3.4154 -0.57%
2024-08-12 0 3.490 3.480 3.490 3.440 3.530 6,993,225 24,298,409 3.4746 3.454 3.444 3.454 3.404 3.494 7,066,215 3.4387 -0.57%
2024-08-09 0 3.510 3.500 3.520 3.490 3.590 7,799,015 27,569,490 3.5350 3.474 3.464 3.484 3.454 3.553 7,880,415 3.4985 0.86%
2024-08-08 0 3.480 3.480 3.490 3.390 3.540 10,360,061 35,993,626 3.4743 3.444 3.444 3.454 3.355 3.503 10,468,192 3.4384 -1.42%
2024-08-07 0 3.530 3.520 3.530 3.500 3.590 8,579,056 30,290,330 3.5307 3.494 3.484 3.494 3.464 3.553 8,668,598 3.4943 -0.28%
2024-08-06 0 3.540 3.530 3.540 3.480 3.600 9,304,970 32,839,386 3.5292 3.503 3.494 3.503 3.444 3.563 9,402,088 3.4928 0.57%
2024-08-05 0 3.520 3.520 3.530 3.490 3.710 13,759,553 48,888,662 3.5531 3.484 3.484 3.494 3.454 3.672 13,903,165 3.5164 -3.83%
2024-08-02 0 3.660 3.650 3.660 3.630 3.740 11,336,680 41,604,928 3.6699 3.622 3.612 3.622 3.593 3.701 11,455,004 3.6320 -2.14%
2024-08-01 0 3.740 3.730 3.740 3.740 3.850 9,289,394 35,013,324 3.7692 3.701 3.691 3.701 3.701 3.810 9,386,350 3.7302 -1.84%
2024-07-31 0 3.810 3.810 3.830 3.680 3.840 13,844,000 52,476,238 3.7905 3.771 3.771 3.790 3.642 3.800 13,988,494 3.7514 3.81%
2024-07-30 0 3.670 3.660 3.670 3.640 3.770 15,736,874 57,838,744 3.6754 3.632 3.622 3.632 3.602 3.731 15,901,124 3.6374 -2.65%
2024-07-29 0 3.770 3.770 3.780 3.750 3.840 7,030,136 26,639,265 3.7893 3.731 3.731 3.741 3.711 3.800 7,103,511 3.7502 0.80%
2024-07-26 0 3.740 3.740 3.750 3.730 3.820 12,350,815 46,486,943 3.7639 3.701 3.701 3.711 3.691 3.781 12,479,724 3.7250 -0.80%
2024-07-25 0 3.770 3.760 3.770 3.750 3.920 22,262,260 84,472,518 3.7944 3.731 3.721 3.731 3.711 3.880 22,494,617 3.7552 -3.83%
2024-07-24 0 3.920 3.920 3.930 3.920 4.040 13,833,855 54,647,525 3.9503 3.880 3.880 3.889 3.880 3.998 13,978,243 3.9095 -1.75%
2024-07-23 0 3.990 3.990 4.000 3.990 4.230 15,190,853 61,605,034 4.0554 3.949 3.949 3.959 3.949 4.186 15,349,404 4.0135 -5.00%
2024-07-22 0 4.200 4.190 4.200 4.110 4.220 11,907,853 49,809,545 4.1829 4.157 4.147 4.157 4.068 4.176 12,032,138 4.1397 3.45%
2024-07-19 0 4.060 4.060 4.090 4.060 4.160 11,581,859 47,334,235 4.0869 4.018 4.018 4.048 4.018 4.117 11,702,742 4.0447 -2.64%
2024-07-18 0 4.170 4.170 4.180 4.110 4.260 13,730,000 57,348,280 4.1769 4.127 4.127 4.137 4.068 4.216 13,873,304 4.1337 -0.48%
2024-07-17 0 4.190 4.190 4.200 4.190 4.380 16,070,015 68,370,909 4.2546 4.147 4.147 4.157 4.147 4.335 16,237,742 4.2106 -3.46%
2024-07-16 0 4.340 4.330 4.340 4.260 4.390 13,959,979 60,561,408 4.3382 4.295 4.285 4.295 4.216 4.345 14,105,683 4.2934 -0.23%
2024-07-15 0 4.350 4.330 4.350 4.210 4.380 25,476,836 109,762,449 4.3083 4.305 4.285 4.305 4.167 4.335 25,742,745 4.2638 -0.46%
2024-07-12 0 4.370 4.360 4.370 4.250 4.380 13,919,437 60,403,048 4.3395 4.325 4.315 4.325 4.206 4.335 14,064,718 4.2947 1.86%
2024-07-11 0 4.290 4.290 4.300 4.190 4.310 14,805,140 63,159,967 4.2661 4.246 4.246 4.256 4.147 4.265 14,959,665 4.2220 2.14%
2024-07-10 0 4.200 4.200 4.220 4.130 4.230 13,028,802 54,516,200 4.1843 4.157 4.157 4.176 4.087 4.186 13,164,787 4.1411 0.48%
2024-07-09 0 4.180 4.180 4.190 3.970 4.220 34,498,373 142,789,872 4.1390 4.137 4.137 4.147 3.929 4.176 34,858,442 4.0963 5.29%
2024-07-08 0 3.970 3.960 3.970 3.910 4.030 27,546,439 108,975,654 3.9561 3.929 3.919 3.929 3.870 3.988 27,833,949 3.9152 -1.98%
2024-07-05 0 4.050 4.050 4.060 3.960 4.080 16,108,593 64,742,384 4.0191 4.008 4.008 4.018 3.919 4.038 16,276,723 3.9776 -0.74%
2024-07-04 0 4.080 4.070 4.080 4.000 4.150 18,238,867 74,129,440 4.0644 4.038 4.028 4.038 3.959 4.107 18,429,231 4.0224 -0.97%
2024-07-03 0 4.120 4.110 4.120 4.050 4.150 11,478,511 47,072,961 4.1010 4.077 4.068 4.077 4.008 4.107 11,598,315 4.0586 1.23%
2024-07-02 0 4.070 4.040 4.070 4.030 4.180 14,215,293 57,919,338 4.0744 4.028 3.998 4.028 3.988 4.137 14,363,662 4.0324 -0.97%
2024-06-28 0 4.110 4.100 4.110 4.070 4.190 14,809,336 61,140,430 4.1285 4.068 4.058 4.068 4.028 4.147 14,963,905 4.0859 0.00%
2024-06-27 0 4.110 4.090 4.110 4.080 4.200 14,392,738 59,292,178 4.1196 4.068 4.048 4.068 4.038 4.157 14,542,959 4.0770 -2.38%
2024-06-26 0 4.210 4.210 4.220 4.120 4.280 14,870,715 62,789,170 4.2223 4.167 4.167 4.176 4.077 4.236 15,025,925 4.1787 1.45%
2024-06-25 0 4.150 4.140 4.150 4.020 4.190 22,758,368 93,765,941 4.1201 4.107 4.097 4.107 3.978 4.147 22,995,903 4.0775 2.98%
2024-06-24 0 4.030 4.030 4.040 3.970 4.130 22,094,399 89,062,171 4.0310 3.988 3.988 3.998 3.929 4.087 22,325,004 3.9893 -0.74%
2024-06-21 0 4.060 4.060 4.070 4.020 4.090 15,870,433 64,537,099 4.0665 4.018 4.018 4.028 3.978 4.048 16,036,077 4.0245 -0.98%
2024-06-20 0 4.100 4.090 4.100 4.100 4.310 21,068,889 87,698,128 4.1624 4.058 4.048 4.058 4.058 4.265 21,288,791 4.1195 -4.65%
2024-06-19 0 4.300 4.300 4.310 4.290 4.350 17,328,888 74,705,368 4.3110 4.256 4.256 4.265 4.246 4.305 17,509,754 4.2665 0.00%
2024-06-18 0 4.300 4.300 4.310 4.260 4.360 13,202,000 56,939,820 4.3130 4.256 4.256 4.265 4.216 4.315 13,339,793 4.2684 -0.23%
2024-06-17 0 4.310 4.310 4.320 4.310 4.510 24,497,980 107,229,116 4.3771 4.265 4.265 4.275 4.265 4.463 24,753,672 4.3318 -2.93%
2024-06-14 0 4.440 4.430 4.440 4.120 4.550 67,701,861 300,179,968 4.4339 4.394 4.384 4.394 4.077 4.503 68,408,484 4.3881 5.97%
2024-06-13 0 4.190 4.190 4.200 4.050 4.220 26,889,417 112,347,082 4.1781 4.147 4.147 4.157 4.008 4.176 27,170,069 4.1350 4.49%
2024-06-12 0 4.010 4.010 4.020 3.910 4.030 17,110,936 67,932,266 3.9701 3.969 3.969 3.978 3.870 3.988 17,289,527 3.9291 0.00%
2024-06-11 0 4.010 4.000 4.010 3.960 4.080 18,617,513 74,469,404 4.0000 3.969 3.959 3.969 3.919 4.038 18,811,829 3.9586 -1.72%
2024-06-07 0 4.080 4.070 4.080 4.040 4.190 12,748,274 52,150,382 4.0908 4.038 4.028 4.038 3.998 4.147 12,881,331 4.0485 -1.21%
2024-06-06 0 4.130 4.120 4.130 4.100 4.210 14,010,000 58,054,060 4.1438 4.087 4.077 4.087 4.058 4.167 14,156,226 4.1010 0.24%
2024-06-05 0 4.120 4.120 4.130 4.100 4.240 17,168,893 71,745,273 4.1788 4.077 4.077 4.087 4.058 4.196 17,348,089 4.1356 -0.24%
2024-06-04 0 4.130 4.130 4.140 4.020 4.160 19,738,558 80,408,331 4.0737 4.087 4.087 4.097 3.978 4.117 19,944,575 4.0316 2.23%
2024-06-03 0 4.040 4.030 4.040 3.960 4.080 28,507,836 114,520,951 4.0172 3.998 3.988 3.998 3.919 4.038 28,805,380 3.9757 0.75%
2024-05-31 0 4.010 4.000 4.010 3.990 4.120 20,460,729 82,653,128 4.0396 3.969 3.959 3.969 3.949 4.077 20,674,283 3.9979 -0.22%
2024-05-30 0 4.100 4.100 4.110 4.040 4.180 10,124,000 41,828,394 4.1316 3.977 3.977 3.987 3.919 4.055 10,436,098 4.0080 0.00%
2024-05-29 0 4.100 4.100 4.110 4.020 4.330 52,994,000 218,775,604 4.1283 3.977 3.977 3.987 3.900 4.201 54,627,675 4.0048 -5.96%
2024-05-28 0 4.360 4.350 4.360 4.330 4.480 10,038,000 44,105,734 4.3939 4.230 4.220 4.230 4.201 4.346 10,347,447 4.2625 -1.13%
2024-05-27 0 4.410 4.400 4.410 4.230 4.420 13,887,770 60,163,432 4.3321 4.278 4.268 4.278 4.103 4.288 14,315,896 4.2026 2.32%
2024-05-24 0 4.310 4.310 4.320 4.260 4.440 24,936,493 107,870,179 4.3258 4.181 4.181 4.191 4.133 4.307 25,705,224 4.1964 -1.15%
2024-05-23 0 4.360 4.350 4.360 4.290 4.530 37,171,123 162,276,527 4.3657 4.230 4.220 4.230 4.162 4.395 38,317,017 4.2351 -3.96%
2024-05-22 0 4.540 4.530 4.540 4.520 4.610 16,775,080 76,451,798 4.5575 4.404 4.395 4.404 4.385 4.472 17,292,214 4.4212 -0.87%
2024-05-21 0 4.580 4.570 4.580 4.580 4.820 22,192,038 103,633,897 4.6699 4.443 4.433 4.443 4.443 4.676 22,876,164 4.5302 -4.78%
2024-05-20 0 4.810 4.800 4.810 4.760 4.930 24,741,682 119,574,545 4.8329 4.666 4.656 4.666 4.618 4.783 25,504,407 4.6884 0.00%
2024-05-17 0 4.810 4.800 4.810 4.680 4.850 24,490,000 116,620,220 4.7620 4.666 4.656 4.666 4.540 4.705 25,244,966 4.6195 3.22%
2024-05-16 0 4.660 4.660 4.670 4.610 4.810 26,087,998 121,694,320 4.6648 4.521 4.521 4.530 4.472 4.666 26,892,227 4.5253 -2.10%
2024-05-14 0 4.760 4.760 4.770 4.700 4.960 33,598,977 160,838,411 4.7870 4.618 4.618 4.627 4.559 4.812 34,634,751 4.6438 -1.04%
2024-05-13 0 4.810 4.810 4.820 4.590 4.860 38,918,573 185,299,658 4.7612 4.666 4.666 4.676 4.453 4.715 40,118,337 4.6188 2.12%
2024-05-10 0 4.710 4.710 4.720 4.610 4.820 26,627,692 124,708,467 4.6834 4.569 4.569 4.579 4.472 4.676 27,448,558 4.5434 -0.42%
2024-05-09 0 4.730 4.720 4.730 4.600 4.780 23,269,000 109,806,820 4.7190 4.589 4.579 4.589 4.462 4.637 23,986,326 4.5779 2.38%
2024-05-08 0 4.620 4.610 4.620 4.600 4.890 20,615,000 97,134,690 4.7118 4.482 4.472 4.482 4.462 4.744 21,250,510 4.5709 -5.71%
2024-05-07 0 4.900 4.890 4.900 4.790 4.980 22,343,324 109,387,794 4.8958 4.753 4.744 4.753 4.647 4.831 23,032,114 4.7494 1.45%
2024-05-06 0 4.830 4.820 4.830 4.790 4.960 20,134,000 97,417,078 4.8384 4.686 4.676 4.686 4.647 4.812 20,754,682 4.6937 -2.42%
2024-05-03 0 4.950 4.950 4.960 4.880 5.020 7,809,293 38,574,190 4.9395 4.802 4.802 4.812 4.734 4.870 8,050,034 4.7918 0.61%
2024-05-02 0 4.920 4.920 4.930 4.700 4.960 9,723,000 47,605,120 4.8961 4.773 4.773 4.783 4.559 4.812 10,022,736 4.7497 3.58%
2024-04-30 0 4.750 4.750 4.760 4.700 4.870 13,880,000 65,991,084 4.7544 4.608 4.608 4.618 4.559 4.724 14,307,886 4.6122 -1.66%
2024-04-29 0 4.830 4.820 4.830 4.780 4.960 19,877,000 97,015,164 4.8808 4.686 4.676 4.686 4.637 4.812 20,489,759 4.7348 0.21%
2024-04-26 0 4.820 4.820 4.830 4.690 4.900 18,863,883 91,076,987 4.8281 4.676 4.676 4.686 4.550 4.753 19,445,410 4.6837 2.77%
2024-04-25 0 4.690 4.680 4.690 4.670 4.800 10,654,000 50,331,196 4.7242 4.550 4.540 4.550 4.530 4.656 10,982,437 4.5829 -2.09%
2024-04-24 0 4.790 4.790 4.800 4.480 4.850 29,849,038 142,364,670 4.7695 4.647 4.647 4.656 4.346 4.705 30,769,210 4.6269 7.16%
2024-04-23 0 4.470 4.470 4.500 4.430 4.530 11,792,270 52,967,353 4.4917 4.336 4.336 4.365 4.298 4.395 12,155,797 4.3574 1.36%
2024-04-22 0 4.410 4.410 4.420 4.360 4.460 12,298,200 54,334,634 4.4181 4.278 4.278 4.288 4.230 4.327 12,677,323 4.2860 0.23%
2024-04-19 0 4.400 4.390 4.400 4.360 4.460 20,531,888 90,777,099 4.4213 4.268 4.259 4.268 4.230 4.327 21,164,836 4.2891 -2.00%
2024-04-18 0 4.490 4.490 4.500 4.380 4.510 20,896,544 93,201,574 4.4601 4.356 4.356 4.365 4.249 4.375 21,540,733 4.3268 0.22%
2024-04-17 0 4.480 4.480 4.490 4.400 4.520 16,614,821 74,190,363 4.4653 4.346 4.346 4.356 4.268 4.385 17,127,015 4.3318 0.00%
2024-04-16 0 4.480 4.470 4.480 4.390 4.550 23,339,590 104,313,942 4.4694 4.346 4.336 4.346 4.259 4.414 24,059,092 4.3357 -1.10%
2024-04-15 0 4.530 4.530 4.540 4.430 4.600 21,245,150 96,183,628 4.5273 4.395 4.395 4.404 4.298 4.462 21,900,086 4.3919 -2.16%
2024-04-12 0 4.630 4.630 4.640 4.590 4.850 20,864,572 97,507,882 4.6734 4.492 4.492 4.501 4.453 4.705 21,507,775 4.5336 -3.74%
2024-04-11 0 4.810 4.810 4.820 4.700 4.860 17,846,740 85,812,669 4.8083 4.666 4.666 4.676 4.559 4.715 18,396,911 4.6645 0.00%
2024-04-10 0 4.810 4.800 4.810 4.790 4.920 18,410,535 89,117,895 4.8406 4.666 4.656 4.666 4.647 4.773 18,978,087 4.6958 -1.03%
2024-04-09 0 4.860 4.860 4.870 4.740 4.920 14,066,688 68,050,367 4.8377 4.715 4.715 4.724 4.598 4.773 14,500,329 4.6930 1.89%
2024-04-08 0 4.770 4.770 4.790 4.540 4.830 22,958,913 108,973,130 4.7464 4.627 4.627 4.647 4.404 4.686 23,666,680 4.6045 2.58%
2024-04-05 0 4.650 4.650 4.670 4.480 4.710 16,250,252 74,959,680 4.6128 4.511 4.511 4.530 4.346 4.569 16,751,207 4.4749 2.20%
2024-04-03 0 4.550 4.550 4.560 4.500 4.820 34,762,000 159,028,821 4.5748 4.414 4.414 4.424 4.365 4.676 35,833,627 4.4380 -4.61%
2024-04-02 0 4.770 4.770 4.780 4.530 4.860 37,407,845 177,274,267 4.7390 4.627 4.627 4.637 4.395 4.715 38,561,037 4.5972 1.06%
2024-03-28 0 4.720 4.720 4.730 4.540 4.800 13,924,006 65,596,938 4.7111 4.579 4.579 4.589 4.404 4.656 14,353,249 4.5702 2.61%
2024-03-27 0 4.600 4.600 4.610 4.570 4.740 15,599,000 72,396,880 4.6411 4.462 4.462 4.472 4.433 4.598 16,079,879 4.5023 -1.92%
2024-03-26 0 4.690 4.690 4.700 4.650 4.860 18,084,376 85,185,334 4.7104 4.550 4.550 4.559 4.511 4.715 18,641,873 4.5696 -2.49%
2024-03-25 0 4.810 4.810 4.830 4.800 5.030 14,057,506 68,544,214 4.8760 4.666 4.666 4.686 4.656 4.880 14,490,864 4.7302 -3.02%
2024-03-22 0 4.960 4.960 4.970 4.940 5.220 28,653,412 143,707,615 5.0154 4.812 4.812 4.821 4.792 5.064 29,536,726 4.8654 -4.98%
2024-03-21 0 5.220 5.210 5.220 5.210 5.460 15,729,304 83,732,525 5.3233 5.064 5.054 5.064 5.054 5.297 16,214,200 5.1641 -1.14%
2024-03-20 0 5.280 5.280 5.290 5.230 5.400 13,318,459 70,576,533 5.2992 5.122 5.122 5.132 5.074 5.239 13,729,034 5.1407 0.38%
2024-03-19 0 5.260 5.260 5.270 5.240 5.520 17,853,550 95,678,616 5.3591 5.103 5.103 5.112 5.083 5.355 18,403,931 5.1988 -4.88%
2024-03-18 0 5.530 5.520 5.530 5.220 5.580 25,056,494 136,728,922 5.4568 5.365 5.355 5.365 5.064 5.413 25,828,924 5.2936 4.73%
2024-03-15 0 5.280 5.280 5.290 5.130 5.350 31,331,169 164,595,597 5.2534 5.122 5.122 5.132 4.977 5.190 32,297,032 5.0963 -0.94%
2024-03-14 0 5.330 5.330 5.340 5.310 5.590 23,350,500 126,044,325 5.3979 5.171 5.171 5.180 5.151 5.423 24,070,338 5.2365 -4.48%
2024-03-13 0 5.580 5.580 5.590 5.400 5.780 42,227,172 238,002,793 5.6362 5.413 5.413 5.423 5.239 5.607 43,528,932 5.4677 4.10%
2024-03-12 0 5.360 5.360 5.370 5.340 5.590 24,597,332 133,488,863 5.4270 5.200 5.200 5.209 5.180 5.423 25,355,607 5.2647 -2.19%
2024-03-11 0 5.480 5.480 5.490 4.910 5.520 39,510,609 208,214,073 5.2698 5.316 5.316 5.326 4.763 5.355 40,728,624 5.1122 10.04%
2024-03-08 0 4.980 4.980 4.990 4.870 5.050 11,009,625 54,812,731 4.9786 4.831 4.831 4.841 4.724 4.899 11,349,025 4.8297 2.89%
2024-03-07 0 4.840 4.830 4.840 4.810 5.070 13,460,651 65,717,238 4.8822 4.695 4.686 4.695 4.666 4.918 13,875,610 4.7362 -3.20%
2024-03-06 0 5.000 5.000 5.010 4.880 5.090 18,943,644 94,713,457 4.9997 4.850 4.850 4.860 4.734 4.938 19,527,630 4.8502 1.01%
2024-03-05 0 4.950 4.950 4.960 4.930 5.310 33,552,592 169,321,473 5.0464 4.802 4.802 4.812 4.783 5.151 34,586,936 4.8955 -8.16%
2024-03-04 0 5.390 5.390 5.400 5.230 5.430 17,554,000 94,365,118 5.3757 5.229 5.229 5.239 5.074 5.268 18,095,147 5.2149 3.06%
2024-03-01 0 5.230 5.230 5.240 5.090 5.320 68,420,973 351,996,477 5.1446 5.074 5.074 5.083 4.938 5.161 70,530,223 4.9907 2.55%
2024-02-29 0 5.100 5.100 5.110 4.950 5.320 228,093,926 1,165,786,431 5.1110 4.947 4.947 4.957 4.802 5.161 235,125,501 4.9581 2.00%
2024-02-28 0 5.000 4.990 5.000 4.990 5.300 18,072,004 92,022,643 5.0920 4.850 4.841 4.850 4.841 5.142 18,629,119 4.9397 -4.58%
2024-02-27 0 5.240 5.230 5.240 4.890 5.280 24,990,865 127,927,959 5.1190 5.083 5.074 5.083 4.744 5.122 25,761,272 4.9659 4.17%
2024-02-26 0 5.030 5.030 5.040 5.010 5.170 12,109,391 61,321,828 5.0640 4.880 4.880 4.889 4.860 5.015 12,482,694 4.9125 -1.57%
2024-02-23 0 5.110 5.100 5.110 5.000 5.130 15,853,290 80,282,512 5.0641 4.957 4.947 4.957 4.850 4.977 16,342,008 4.9126 0.39%
2024-02-22 0 5.090 5.080 5.090 4.910 5.120 22,608,254 113,966,733 5.0409 4.938 4.928 4.938 4.763 4.967 23,305,211 4.8902 3.25%
2024-02-21 0 4.930 4.920 4.930 4.580 4.990 22,887,173 111,896,100 4.8890 4.783 4.773 4.783 4.443 4.841 23,592,728 4.7428 5.79%
2024-02-20 0 4.660 4.650 4.660 4.530 4.720 16,952,050 78,376,219 4.6234 4.521 4.511 4.521 4.395 4.579 17,474,640 4.4851 -0.85%
2024-02-19 0 4.700 4.690 4.700 4.580 4.770 21,839,251 101,814,329 4.6620 4.559 4.550 4.559 4.443 4.627 22,512,501 4.5226 -0.42%
2024-02-16 0 4.720 4.710 4.720 4.500 4.780 14,624,751 68,586,208 4.6897 4.579 4.569 4.579 4.365 4.637 15,075,596 4.5495 3.51%
2024-02-15 0 4.560 4.550 4.560 4.410 4.560 15,215,782 68,596,291 4.5082 4.424 4.414 4.424 4.278 4.424 15,684,847 4.3734 0.44%
2024-02-14 0 4.540 4.530 4.540 4.430 4.640 20,544,926 92,537,479 4.5042 4.404 4.395 4.404 4.298 4.501 21,178,276 4.3695 -3.20%
2024-02-09 0 4.690 4.680 4.690 4.610 4.720 2,413,616 11,211,646 4.6452 4.550 4.540 4.550 4.472 4.579 2,488,022 4.5062 -0.85%
2024-02-08 0 4.730 4.730 4.740 4.540 4.800 10,185,542 48,303,603 4.7424 4.589 4.589 4.598 4.404 4.656 10,499,537 4.6005 2.83%
2024-02-07 0 4.600 4.590 4.600 4.530 4.790 15,436,096 71,189,735 4.6119 4.462 4.453 4.462 4.395 4.647 15,911,953 4.4740 -2.13%
2024-02-06 0 4.700 4.700 4.710 4.430 4.750 20,449,212 94,935,069 4.6425 4.559 4.559 4.569 4.298 4.608 21,079,611 4.5036 5.62%
2024-02-05 0 4.450 4.450 4.460 4.260 4.580 23,988,888 106,418,379 4.4362 4.317 4.317 4.327 4.133 4.443 24,728,406 4.3035 1.60%
2024-02-02 0 4.380 4.380 4.390 4.320 4.580 15,383,485 68,067,664 4.4247 4.249 4.249 4.259 4.191 4.443 15,857,720 4.2924 -1.79%
2024-02-01 0 4.460 4.450 4.460 4.400 4.560 15,650,000 70,105,600 4.4796 4.327 4.317 4.327 4.268 4.424 16,132,451 4.3456 0.22%
2024-01-31 0 4.450 4.440 4.450 4.390 4.680 21,210,789 94,833,783 4.4710 4.317 4.307 4.317 4.259 4.540 21,864,665 4.3373 -4.91%
2024-01-30 0 4.680 4.670 4.680 4.640 4.860 21,322,666 100,347,272 4.7061 4.540 4.530 4.540 4.501 4.715 21,979,991 4.5654 -3.70%
2024-01-29 0 4.860 4.860 4.870 4.830 4.970 10,798,000 52,778,786 4.8878 4.715 4.715 4.724 4.686 4.821 11,130,876 4.7417 0.00%
2024-01-26 0 4.860 4.850 4.860 4.810 5.120 23,978,208 118,276,436 4.9327 4.715 4.705 4.715 4.666 4.967 24,717,397 4.7851 -5.26%
2024-01-25 0 5.130 5.120 5.130 4.960 5.150 26,376,717 134,005,213 5.0804 4.977 4.967 4.977 4.812 4.996 27,189,846 4.9285 0.00%
2024-01-24 0 5.130 5.120 5.130 4.920 5.150 24,038,998 120,893,967 5.0291 4.977 4.967 4.977 4.773 4.996 24,780,061 4.8787 3.64%
2024-01-23 0 4.950 4.940 4.950 4.730 5.080 37,688,894 186,590,443 4.9508 4.802 4.792 4.802 4.589 4.928 38,850,750 4.8028 1.64%
2024-01-22 0 4.870 4.860 4.870 4.800 5.270 30,887,778 152,495,231 4.9371 4.724 4.715 4.724 4.656 5.112 31,839,972 4.7894 -6.53%
2024-01-19 0 5.210 5.200 5.210 5.130 5.350 18,800,827 98,001,271 5.2126 5.054 5.044 5.054 4.977 5.190 19,380,410 5.0567 -0.95%
2024-01-18 0 5.260 5.260 5.270 5.020 5.320 27,039,870 140,866,672 5.2096 5.103 5.103 5.112 4.870 5.161 27,873,443 5.0538 1.74%
2024-01-17 0 5.170 5.170 5.180 5.130 5.400 24,109,550 125,787,880 5.2173 5.015 5.015 5.025 4.977 5.239 24,852,788 5.0613 -3.72%
2024-01-16 0 5.370 5.370 5.380 5.250 5.440 21,821,494 116,806,968 5.3528 5.209 5.209 5.219 5.093 5.277 22,494,197 5.1928 0.94%
2024-01-15 0 5.320 5.310 5.320 5.140 5.480 24,556,037 130,673,390 5.3214 5.161 5.151 5.161 4.986 5.316 25,313,039 5.1623 3.50%
2024-01-12 0 5.140 5.130 5.140 5.060 5.270 15,401,274 78,817,381 5.1176 4.986 4.977 4.986 4.909 5.112 15,876,057 4.9645 -1.34%
2024-01-11 0 5.210 5.200 5.210 5.050 5.330 17,695,910 92,636,246 5.2349 5.054 5.044 5.054 4.899 5.171 18,241,431 5.0783 2.56%
2024-01-10 0 5.080 5.080 5.090 5.020 5.170 11,005,853 55,986,496 5.0870 4.928 4.928 4.938 4.870 5.015 11,345,136 4.9348 -0.39%
2024-01-09 0 5.100 5.100 5.110 5.040 5.370 25,522,800 131,176,278 5.1396 4.947 4.947 4.957 4.889 5.209 26,309,605 4.9859 -2.49%
2024-01-08 0 5.230 5.220 5.230 5.170 5.570 26,682,361 141,311,884 5.2961 5.074 5.064 5.074 5.015 5.403 27,504,913 5.1377 -5.77%
2024-01-05 0 5.550 5.540 5.550 5.490 5.680 15,241,909 84,430,735 5.5394 5.384 5.374 5.384 5.326 5.510 15,711,780 5.3737 -0.54%
2024-01-04 0 5.580 5.580 5.590 5.520 5.850 23,911,606 134,765,377 5.6360 5.413 5.413 5.423 5.355 5.675 24,648,742 5.4674 -2.96%
2024-01-03 0 5.750 5.740 5.750 5.670 5.910 16,665,121 95,987,140 5.7598 5.578 5.568 5.578 5.500 5.733 17,178,866 5.5875 -0.52%
2024-01-02 0 5.780 5.780 5.790 5.700 6.000 13,155,000 76,166,330 5.7899 5.607 5.607 5.617 5.530 5.821 13,560,536 5.6168 -3.51%
2023-12-29 0 5.990 5.970 5.990 5.850 6.050 11,058,349 65,724,999 5.9435 5.811 5.791 5.811 5.675 5.869 11,399,251 5.7657 0.00%
2023-12-28 0 5.990 5.980 5.990 5.740 6.040 16,062,198 94,764,128 5.8998 5.811 5.801 5.811 5.568 5.859 16,557,356 5.7234 3.63%
2023-12-27 0 5.780 5.770 5.780 5.720 5.950 14,070,632 81,804,938 5.8139 5.607 5.597 5.607 5.549 5.772 14,504,395 5.6400 -0.69%
2023-12-22 0 5.820 5.820 5.830 5.750 6.080 14,615,808 85,925,919 5.8790 5.646 5.646 5.656 5.578 5.898 15,066,377 5.7032 -2.02%
2023-12-21 0 5.940 5.930 5.940 5.850 6.050 12,260,344 72,743,760 5.9333 5.762 5.753 5.762 5.675 5.869 12,638,300 5.7558 -1.98%
2023-12-20 0 6.060 6.050 6.060 6.010 6.130 8,574,978 52,106,653 6.0766 5.879 5.869 5.879 5.830 5.947 8,839,323 5.8949 0.17%
2023-12-19 0 6.050 6.050 6.060 5.960 6.180 10,552,288 63,777,913 6.0440 5.869 5.869 5.879 5.782 5.995 10,877,589 5.8632 -1.14%
2023-12-18 0 6.120 6.100 6.120 6.080 6.320 12,248,317 75,495,909 6.1638 5.937 5.918 5.937 5.898 6.131 12,625,902 5.9794 -3.77%
2023-12-15 0 6.360 6.340 6.360 6.200 6.400 18,474,237 116,966,090 6.3313 6.170 6.150 6.170 6.015 6.209 19,043,752 6.1420 1.44%
2023-12-14 0 6.270 6.260 6.270 6.180 6.340 13,243,962 82,683,568 6.2431 6.082 6.073 6.082 5.995 6.150 13,652,241 6.0564 0.64%
2023-12-13 0 6.230 6.220 6.230 6.130 6.300 15,863,396 98,462,949 6.2069 6.044 6.034 6.044 5.947 6.112 16,352,425 6.0213 0.00%
2023-12-12 0 6.230 6.220 6.230 6.170 6.380 19,700,279 123,643,273 6.2762 6.044 6.034 6.044 5.985 6.189 20,307,590 6.0885 -1.11%
2023-12-11 0 6.300 6.290 6.300 5.900 6.330 39,337,197 241,989,771 6.1517 6.112 6.102 6.112 5.724 6.141 40,549,866 5.9677 6.78%
2023-12-08 0 5.900 5.880 5.900 5.810 6.000 15,551,348 91,936,770 5.9118 5.724 5.704 5.724 5.636 5.821 16,030,758 5.7350 0.51%
2023-12-07 0 5.870 5.860 5.870 5.700 5.960 24,391,823 141,542,661 5.8029 5.694 5.685 5.694 5.530 5.782 25,143,763 5.6293 -1.84%
2023-12-06 0 5.980 5.960 5.980 5.770 6.040 25,007,292 147,891,461 5.9139 5.801 5.782 5.801 5.597 5.859 25,778,205 5.7371 0.84%
2023-12-05 0 5.930 5.920 5.930 5.860 6.480 36,219,014 219,281,251 6.0543 5.753 5.743 5.753 5.685 6.286 37,335,557 5.8733 -9.33%
2023-12-04 0 6.540 6.530 6.540 6.460 6.720 17,499,180 115,052,914 6.5748 6.344 6.335 6.344 6.267 6.519 18,038,637 6.3781 -1.36%
2023-12-01 0 6.630 6.630 6.650 6.550 6.740 11,645,584 77,184,704 6.6278 6.432 6.432 6.451 6.354 6.538 12,004,589 6.4296 -0.90%
2023-11-30 0 6.690 6.680 6.690 6.520 6.760 22,165,558 147,716,888 6.6643 6.490 6.480 6.490 6.325 6.558 22,848,868 6.4650 0.45%
2023-11-29 0 6.660 6.660 6.670 6.530 6.740 19,789,135 131,447,799 6.6424 6.461 6.461 6.471 6.335 6.538 20,399,185 6.4438 1.37%
2023-11-28 0 6.570 6.570 6.580 6.520 6.740 17,622,174 116,419,395 6.6064 6.374 6.374 6.383 6.325 6.538 18,165,422 6.4088 -2.09%
2023-11-27 0 6.710 6.700 6.710 6.550 6.800 27,304,000 183,015,850 6.7029 6.509 6.500 6.509 6.354 6.597 28,145,715 6.5024 2.76%
2023-11-24 0 6.530 6.530 6.540 6.520 6.790 17,620,000 116,406,514 6.6065 6.335 6.335 6.344 6.325 6.587 18,163,181 6.4089 -4.39%
2023-11-23 0 6.830 6.820 6.830 6.640 6.980 27,585,161 188,138,175 6.8203 6.626 6.616 6.626 6.441 6.771 28,435,544 6.6163 1.19%
2023-11-22 0 6.750 6.750 6.760 6.450 6.800 35,418,000 237,224,484 6.6979 6.548 6.548 6.558 6.257 6.597 36,509,850 6.4975 2.58%
2023-11-21 0 6.580 6.560 6.580 6.470 6.670 28,639,802 188,220,423 6.5720 6.383 6.364 6.383 6.277 6.471 29,522,697 6.3754 0.92%
2023-11-20 0 6.520 6.510 6.520 6.220 6.640 48,192,472 312,415,979 6.4827 6.325 6.315 6.325 6.034 6.441 49,678,127 6.2888 5.16%
2023-11-17 0 6.200 6.200 6.220 6.100 6.240 16,166,692 99,820,746 6.1745 6.015 6.015 6.034 5.918 6.053 16,665,071 5.9898 -0.96%
2023-11-16 0 6.260 6.260 6.270 6.150 6.440 35,815,765 220,472,489 6.1557 6.073 6.073 6.082 5.966 6.247 36,919,877 5.9716 -2.19%
2023-11-15 0 6.400 6.390 6.400 6.270 6.560 43,492,607 272,748,810 6.2712 6.209 6.199 6.209 6.082 6.364 44,833,377 6.0836 0.47%
2023-11-14 0 6.370 6.360 6.370 6.370 6.680 27,694,075 180,123,598 6.5040 6.180 6.170 6.180 6.180 6.480 28,547,815 6.3095 -2.00%
2023-11-13 0 6.500 6.490 6.500 5.910 6.540 42,527,425 266,803,479 6.2737 6.306 6.296 6.306 5.733 6.344 43,838,441 6.0861 10.92%
2023-11-10 0 5.860 5.860 5.870 5.840 6.080 7,325,024 43,328,682 5.9152 5.685 5.685 5.694 5.665 5.898 7,550,836 5.7383 -2.33%
2023-11-09 0 6.000 6.000 6.010 5.980 6.210 10,440,000 63,126,090 6.0466 5.821 5.821 5.830 5.801 6.024 10,761,840 5.8657 -3.23%
2023-11-08 0 6.200 6.200 6.210 6.070 6.260 24,227,568 149,743,752 6.1807 6.015 6.015 6.024 5.888 6.073 24,974,444 5.9959 2.48%
2023-11-07 0 6.050 6.040 6.050 5.980 6.180 18,220,928 110,737,411 6.0775 5.869 5.859 5.869 5.801 5.995 18,782,634 5.8957 0.33%
2023-11-06 0 6.030 6.030 6.040 5.810 6.080 19,278,000 114,942,952 5.9624 5.850 5.850 5.859 5.636 5.898 19,872,293 5.7841 4.69%
2023-11-03 0 5.760 5.750 5.760 5.630 5.830 14,895,000 85,614,694 5.7479 5.588 5.578 5.588 5.462 5.656 15,354,176 5.5760 2.49%
2023-11-02 0 5.620 5.600 5.620 5.560 5.740 9,456,000 53,302,400 5.6369 5.452 5.433 5.452 5.394 5.568 9,747,505 5.4683 0.36%
2023-11-01 0 5.600 5.600 5.610 5.550 5.720 8,713,133 48,705,933 5.5899 5.433 5.433 5.442 5.384 5.549 8,981,737 5.4228 -1.23%
2023-10-31 0 5.670 5.650 5.670 5.600 5.900 11,401,192 64,909,170 5.6932 5.500 5.481 5.500 5.433 5.724 11,752,663 5.5229 -3.74%
2023-10-30 0 5.890 5.880 5.890 5.650 5.900 17,016,000 99,007,874 5.8185 5.714 5.704 5.714 5.481 5.724 17,540,561 5.6445 3.33%
2023-10-27 0 5.700 5.700 5.720 5.620 5.790 11,814,000 67,423,800 5.7071 5.530 5.530 5.549 5.452 5.617 12,178,197 5.5364 -1.55%
2023-10-26 0 5.790 5.790 5.820 5.780 6.040 17,785,257 104,853,652 5.8955 5.617 5.617 5.646 5.607 5.859 18,333,533 5.7192 -1.36%
2023-10-25 0 5.870 5.860 5.870 5.630 5.920 23,942,298 139,079,864 5.8090 5.694 5.685 5.694 5.462 5.743 24,680,380 5.6352 2.80%
2023-10-24 0 5.710 5.710 5.740 5.650 5.850 18,159,674 104,135,594 5.7344 5.539 5.539 5.568 5.481 5.675 18,719,492 5.5629 -2.39%
2023-10-20 0 5.850 5.850 5.860 5.760 5.980 14,761,247 86,358,452 5.8503 5.675 5.675 5.685 5.588 5.801 15,216,300 5.6754 -2.34%
2023-10-19 0 5.990 5.990 6.000 5.900 6.150 12,624,000 75,823,800 6.0063 5.811 5.811 5.821 5.724 5.966 13,013,167 5.8267 0.50%
2023-10-18 0 5.960 5.960 5.980 5.880 6.150 10,795,262 64,776,340 6.0004 5.782 5.782 5.801 5.704 5.966 11,128,053 5.8210 0.17%
2023-10-17 0 5.950 5.950 5.970 5.910 6.110 9,726,000 58,181,120 5.9820 5.772 5.772 5.791 5.733 5.927 10,025,829 5.8031 -0.83%
2023-10-16 0 6.000 5.990 6.000 5.920 6.220 13,946,000 84,573,692 6.0644 5.821 5.811 5.821 5.743 6.034 14,375,921 5.8830 -0.83%
2023-10-13 0 6.050 6.050 6.060 5.910 6.110 9,270,930 55,939,485 6.0339 5.869 5.869 5.879 5.733 5.927 9,556,730 5.8534 -1.31%
2023-10-12 0 6.130 6.120 6.140 6.030 6.230 12,140,000 74,348,390 6.1242 5.947 5.937 5.956 5.850 6.044 12,514,246 5.9411 -0.33%
2023-10-11 0 6.150 6.140 6.150 6.100 6.340 28,353,194 174,963,129 6.1708 5.966 5.956 5.966 5.918 6.150 29,227,253 5.9863 0.49%
2023-10-10 0 6.120 6.110 6.120 5.830 6.150 24,162,000 145,201,360 6.0095 5.937 5.927 5.937 5.656 5.966 24,906,855 5.8298 6.07%
2023-10-09 0 5.770 5.770 5.780 5.620 5.900 7,501,487 43,285,032 5.7702 5.597 5.597 5.607 5.452 5.724 7,732,739 5.5976 1.94%
2023-10-06 0 5.660 5.660 5.670 5.560 5.720 5,077,000 28,722,238 5.6573 5.491 5.491 5.500 5.394 5.549 5,233,511 5.4881 2.35%
2023-10-05 0 5.530 5.530 5.550 5.490 5.630 4,702,000 26,102,290 5.5513 5.365 5.365 5.384 5.326 5.462 4,846,951 5.3853 -1.78%
2023-10-04 0 5.630 5.620 5.630 5.500 5.650 4,284,000 23,884,346 5.5752 5.462 5.452 5.462 5.336 5.481 4,416,065 5.4085 -0.88%
2023-10-03 0 5.680 5.660 5.680 5.470 5.700 3,624,511 20,356,671 5.6164 5.510 5.491 5.510 5.306 5.530 3,736,246 5.4484 1.79%
2023-09-29 0 5.580 5.580 5.600 5.580 5.710 4,002,000 22,474,650 5.6159 5.413 5.413 5.433 5.413 5.539 4,125,372 5.4479 -1.41%
2023-09-28 0 5.660 5.640 5.660 5.470 5.750 27,447,447 154,792,085 5.6396 5.491 5.471 5.491 5.306 5.578 28,293,584 5.4709 3.47%
2023-09-27 0 5.470 5.470 5.480 5.420 5.550 14,290,034 78,165,915 5.4700 5.306 5.306 5.316 5.258 5.384 14,730,561 5.3064 -0.36%
2023-09-26 0 5.490 5.490 5.500 5.470 5.660 11,341,155 62,690,593 5.5277 5.326 5.326 5.336 5.306 5.491 11,690,775 5.3624 -3.00%
2023-09-25 0 5.660 5.660 5.670 5.610 5.740 9,780,400 55,654,176 5.6904 5.491 5.491 5.500 5.442 5.568 10,081,906 5.5202 -1.39%
2023-09-22 0 5.740 5.730 5.740 5.570 5.760 11,463,440 65,407,224 5.7057 5.568 5.559 5.568 5.403 5.588 11,816,830 5.5351 1.59%
2023-09-21 0 5.650 5.640 5.650 5.500 5.700 12,515,300 70,542,435 5.6365 5.481 5.471 5.481 5.336 5.530 12,901,116 5.4679 1.07%
2023-09-20 0 5.590 5.590 5.630 5.460 5.680 27,334,900 151,659,255 5.5482 5.423 5.423 5.462 5.297 5.510 28,177,568 5.3823 -1.06%
2023-09-19 0 5.650 5.650 5.670 5.580 5.850 16,025,369 90,777,698 5.6646 5.481 5.481 5.500 5.413 5.675 16,519,392 5.4952 -3.09%
2023-09-18 0 5.830 5.820 5.830 5.760 5.980 12,396,604 72,691,497 5.8638 5.656 5.646 5.656 5.588 5.801 12,778,761 5.6885 -1.02%
2023-09-15 0 5.890 5.890 5.920 5.760 5.990 17,921,549 105,862,880 5.9070 5.714 5.714 5.743 5.588 5.811 18,474,026 5.7304 0.17%
2023-09-14 0 5.880 5.860 5.880 5.830 6.040 16,674,946 98,597,262 5.9129 5.704 5.685 5.704 5.656 5.859 17,188,994 5.7361 0.34%
2023-09-13 0 5.860 5.860 5.870 5.750 6.030 20,631,600 121,103,432 5.8698 5.685 5.685 5.694 5.578 5.850 21,267,621 5.6943 -3.14%
2023-09-12 0 6.050 6.050 6.060 5.950 6.090 19,000,019 114,481,080 6.0253 5.869 5.869 5.879 5.772 5.908 19,585,743 5.8451 0.50%
2023-09-11 0 6.020 6.000 6.020 5.660 6.020 28,009,006 166,026,812 5.9276 5.840 5.821 5.840 5.491 5.840 28,872,455 5.7504 3.08%
2023-09-07 0 5.840 5.840 5.850 5.640 5.940 33,808,000 196,129,090 5.8013 5.665 5.665 5.675 5.471 5.762 34,850,217 5.6278 -1.52%
2023-09-06 0 5.930 5.910 5.930 5.430 5.950 53,700,663 309,516,756 5.7637 5.753 5.733 5.753 5.268 5.772 55,356,122 5.5914 7.62%
2023-09-05 0 5.510 5.510 5.520 5.350 5.600 39,443,500 217,003,718 5.5016 5.345 5.345 5.355 5.190 5.433 40,659,446 5.3371 2.99%
2023-09-04 0 5.350 5.330 5.350 5.050 5.350 19,084,297 100,747,745 5.2791 5.190 5.171 5.190 4.899 5.190 19,672,619 5.1212 2.88%
2023-08-31 0 5.200 5.200 5.210 5.070 5.220 21,260,000 110,004,604 5.1743 5.044 5.044 5.054 4.918 5.064 21,915,394 5.0195 2.16%
2023-08-30 0 5.090 5.080 5.090 5.000 5.150 14,285,000 72,816,493 5.0974 4.938 4.928 4.938 4.850 4.996 14,725,371 4.9450 0.20%
2023-08-29 0 5.080 5.070 5.080 5.010 5.100 11,139,882 56,359,062 5.0592 4.928 4.918 4.928 4.860 4.947 11,483,297 4.9079 0.59%
2023-08-28 0 5.050 5.050 5.060 4.910 5.140 15,079,500 75,919,665 5.0346 4.899 4.899 4.909 4.763 4.986 15,544,364 4.8841 1.00%
2023-08-25 0 5.000 4.990 5.000 4.870 5.020 11,406,166 56,741,228 4.9746 4.850 4.841 4.850 4.724 4.870 11,757,790 4.8258 0.00%
2023-08-24 0 5.000 5.000 5.010 4.870 5.030 9,621,462 47,872,174 4.9756 4.850 4.850 4.860 4.724 4.880 9,918,068 4.8268 1.01%
2023-08-23 0 4.950 4.950 4.960 4.850 5.040 12,429,000 61,755,400 4.9687 4.802 4.802 4.812 4.705 4.889 12,812,155 4.8201 0.00%
2023-08-22 0 4.950 4.950 4.960 4.850 4.990 19,552,000 96,014,440 4.9107 4.802 4.802 4.812 4.705 4.841 20,154,740 4.7639 2.06%
2023-08-21 0 4.850 4.840 4.850 4.600 4.860 27,278,000 130,268,548 4.7756 4.705 4.695 4.705 4.462 4.715 28,118,914 4.6328 0.00%
2023-08-18 0 4.850 4.850 4.860 4.470 5.270 35,050,600 167,915,548 4.7907 4.705 4.705 4.715 4.336 5.112 36,131,124 4.6474 5.43%
2023-08-17 0 4.600 4.600 4.610 4.420 4.620 6,536,000 29,702,888 4.5445 4.462 4.462 4.472 4.288 4.482 6,737,489 4.4086 1.55%
2023-08-16 0 4.530 4.520 4.530 4.500 4.620 6,710,000 30,393,454 4.5296 4.395 4.385 4.395 4.365 4.482 6,916,853 4.3941 -0.88%
2023-08-15 0 4.570 4.570 4.580 4.500 4.630 8,102,000 36,952,760 4.5609 4.433 4.433 4.443 4.365 4.492 8,351,765 4.4245 0.00%
2023-08-14 0 4.570 4.560 4.570 4.460 4.600 9,400,000 42,544,190 4.5260 4.433 4.424 4.433 4.327 4.462 9,689,779 4.3906 -1.08%
2023-08-11 0 4.620 4.610 4.620 4.390 4.680 32,241,657 147,704,679 4.5812 4.482 4.472 4.482 4.259 4.540 33,235,588 4.4442 6.70%
2023-08-10 0 4.330 4.330 4.350 4.240 4.370 20,702,557 89,038,807 4.3009 4.201 4.201 4.220 4.113 4.239 21,340,766 4.1722 -0.69%
2023-08-09 0 4.360 4.350 4.360 4.290 4.450 20,965,043 91,286,767 4.3542 4.230 4.220 4.230 4.162 4.317 21,611,344 4.2240 -1.36%
2023-08-08 0 4.420 4.410 4.420 4.390 4.670 14,156,000 63,174,644 4.4627 4.288 4.278 4.288 4.259 4.530 14,592,395 4.3293 -4.33%
2023-08-07 0 4.620 4.610 4.620 4.580 4.800 7,316,000 33,872,500 4.6299 4.482 4.472 4.482 4.443 4.656 7,541,534 4.4915 -2.94%
2023-08-04 0 4.760 4.750 4.760 4.720 4.820 9,171,210 43,759,571 4.7714 4.618 4.608 4.618 4.579 4.676 9,453,936 4.6287 1.49%
2023-08-03 0 4.690 4.680 4.690 4.630 4.730 8,332,000 39,006,334 4.6815 4.550 4.540 4.550 4.492 4.589 8,588,855 4.5415 -0.42%
2023-08-02 0 4.710 4.700 4.710 4.670 4.880 10,084,000 47,694,190 4.7297 4.569 4.559 4.569 4.530 4.734 10,394,865 4.5882 -2.69%
2023-08-01 0 4.840 4.830 4.840 4.770 4.950 10,078,000 48,928,770 4.8550 4.695 4.686 4.695 4.627 4.802 10,388,680 4.7098 -0.41%
2023-07-31 0 4.860 4.850 4.860 4.810 4.950 11,190,000 54,445,720 4.8656 4.715 4.705 4.715 4.666 4.802 11,534,960 4.7201 1.67%
2023-07-28 0 4.780 4.770 4.780 4.660 4.820 10,732,200 51,021,550 4.7541 4.637 4.627 4.637 4.521 4.676 11,063,047 4.6119 1.49%
2023-07-27 0 4.710 4.700 4.710 4.570 4.750 16,118,000 75,064,420 4.6572 4.569 4.559 4.569 4.433 4.608 16,614,878 4.5179 3.74%
2023-07-26 0 4.540 4.530 4.540 4.410 4.590 12,574,000 56,839,380 4.5204 4.404 4.395 4.404 4.278 4.453 12,961,625 4.3852 2.25%
2023-07-25 0 4.440 4.430 4.440 4.360 4.450 15,022,936 66,179,706 4.4052 4.307 4.298 4.307 4.230 4.317 15,486,056 4.2735 3.02%
2023-07-24 0 4.310 4.300 4.310 4.190 4.380 25,036,000 106,797,460 4.2658 4.181 4.171 4.181 4.065 4.249 25,807,798 4.1382 -2.49%
2023-07-21 0 4.420 4.410 4.420 4.360 4.660 33,091,106 147,908,539 4.4697 4.288 4.278 4.288 4.230 4.521 34,111,223 4.3361 -5.15%
2023-07-20 0 4.660 4.650 4.660 4.620 5.000 24,752,000 117,509,960 4.7475 4.521 4.511 4.521 4.482 4.850 25,515,043 4.6055 -6.24%
2023-07-19 0 4.970 4.960 4.970 4.840 5.050 8,960,809 44,023,000 4.9128 4.821 4.812 4.821 4.695 4.899 9,237,049 4.7659 -0.80%
2023-07-18 0 5.010 5.000 5.010 4.980 5.160 5,380,218 27,005,428 5.0194 4.860 4.850 4.860 4.831 5.006 5,546,077 4.8693 -2.34%
2023-07-14 0 5.130 5.130 5.140 5.080 5.190 9,555,874 49,039,922 5.1319 4.977 4.977 4.986 4.928 5.035 9,850,458 4.9784 0.39%
2023-07-13 0 5.110 5.100 5.110 5.000 5.120 7,998,000 40,558,972 5.0711 4.957 4.947 4.957 4.850 4.967 8,244,559 4.9195 2.40%
2023-07-12 0 4.990 4.990 5.000 4.940 5.070 5,190,480 25,951,475 4.9998 4.841 4.841 4.850 4.792 4.918 5,350,490 4.8503 0.81%
2023-07-11 0 4.950 4.940 4.950 4.880 4.970 4,478,500 22,089,250 4.9323 4.802 4.792 4.802 4.734 4.821 4,616,561 4.7848 0.41%
2023-07-10 0 4.930 4.920 4.930 4.900 5.050 5,607,000 27,711,780 4.9424 4.783 4.773 4.783 4.753 4.899 5,779,850 4.7946 -0.60%
2023-07-07 0 4.960 4.960 4.970 4.950 5.160 10,270,577 51,798,473 5.0434 4.812 4.812 4.821 4.802 5.006 10,587,194 4.8926 -0.20%
2023-07-06 0 4.970 4.960 4.970 4.930 5.060 6,978,588 34,746,958 4.9791 4.821 4.812 4.821 4.783 4.909 7,193,721 4.8302 -1.97%
2023-07-05 0 5.070 5.060 5.070 5.020 5.120 7,366,000 37,304,804 5.0645 4.918 4.909 4.918 4.870 4.967 7,593,076 4.9130 -1.36%
2023-07-04 0 5.140 5.130 5.140 5.060 5.160 5,979,372 30,608,708 5.1191 4.986 4.977 4.986 4.909 5.006 6,163,701 4.9660 0.78%
2023-07-03 0 5.100 5.100 5.110 4.950 5.130 6,039,043 30,477,540 5.0467 4.947 4.947 4.957 4.802 4.977 6,225,212 4.8958 3.45%
2023-06-30 0 4.930 4.920 4.940 4.870 5.000 12,170,000 59,766,662 4.9110 4.783 4.773 4.792 4.724 4.850 12,545,171 4.7641 -0.80%
2023-06-29 0 4.970 4.970 4.980 4.870 5.030 8,674,000 42,801,330 4.9344 4.821 4.821 4.831 4.724 4.880 8,941,398 4.7869 -0.20%
2023-06-28 0 4.980 4.970 4.980 4.920 5.070 8,120,000 40,334,206 4.9673 4.831 4.821 4.831 4.773 4.918 8,370,320 4.8187 -1.58%
2023-06-27 0 5.060 5.050 5.060 4.950 5.090 5,808,255 29,286,678 5.0423 4.909 4.899 4.909 4.802 4.938 5,987,309 4.8915 2.22%
2023-06-26 0 4.950 4.950 4.960 4.920 5.060 9,214,500 45,744,185 4.9644 4.802 4.802 4.812 4.773 4.909 9,498,560 4.8159 -1.20%
2023-06-23 0 5.010 5.000 5.010 4.940 5.080 4,666,000 23,304,240 4.9945 4.860 4.850 4.860 4.792 4.928 4,809,841 4.8451 -0.79%
2023-06-21 0 5.050 5.050 5.070 5.050 5.160 11,384,436 57,830,528 5.0798 4.899 4.899 4.918 4.899 5.006 11,735,390 4.9279 -3.81%
2023-06-20 0 5.250 5.230 5.250 5.200 5.380 7,662,000 40,224,754 5.2499 5.093 5.074 5.093 5.044 5.219 7,898,201 5.0929 -2.05%
2023-06-19 0 5.360 5.340 5.360 5.210 5.370 11,160,167 59,040,257 5.2903 5.200 5.180 5.200 5.054 5.209 11,504,207 5.1321 -0.74%
2023-06-16 0 5.400 5.370 5.400 5.240 5.430 22,366,741 120,214,188 5.3747 5.239 5.209 5.239 5.083 5.268 23,056,253 5.2140 2.27%
2023-06-15 0 5.280 5.260 5.280 5.220 5.360 14,605,528 76,931,741 5.2673 5.122 5.103 5.122 5.064 5.200 15,055,781 5.1098 0.00%
2023-06-14 0 5.280 5.270 5.280 5.220 5.350 19,576,800 103,251,854 5.2742 5.122 5.112 5.122 5.064 5.190 20,180,305 5.1165 0.96%
2023-06-13 0 5.230 5.230 5.240 4.880 5.250 26,512,979 136,237,941 5.1385 5.074 5.074 5.083 4.734 5.093 27,330,309 4.9849 6.52%
2023-06-12 0 4.910 4.910 4.920 4.880 5.020 11,288,410 55,571,000 4.9228 4.763 4.763 4.773 4.734 4.870 11,636,404 4.7756 1.03%
2023-06-09 0 4.860 4.850 4.860 4.730 4.910 15,924,178 77,009,470 4.8360 4.715 4.705 4.715 4.589 4.763 16,415,081 4.6914 1.67%
2023-06-08 0 4.780 4.770 4.780 4.690 4.800 8,964,000 42,620,568 4.7546 4.637 4.627 4.637 4.550 4.656 9,240,338 4.6124 -0.83%
2023-06-07 0 4.820 4.810 4.820 4.740 4.890 9,446,363 45,306,029 4.7961 4.676 4.666 4.676 4.598 4.744 9,737,571 4.6527 0.21%
2023-06-06 0 4.810 4.790 4.810 4.720 4.900 10,019,648 48,094,142 4.8000 4.666 4.647 4.666 4.579 4.753 10,328,529 4.6564 -1.84%
2023-06-05 0 4.900 4.890 4.900 4.810 4.970 10,556,226 51,621,897 4.8902 4.753 4.744 4.753 4.666 4.821 10,881,648 4.7439 1.87%
2023-06-02 0 4.810 4.790 4.810 4.740 4.830 13,948,000 66,891,086 4.7957 4.666 4.647 4.666 4.598 4.686 14,377,983 4.6523 2.27%
2023-06-01 0 4.760 4.750 4.760 4.630 4.820 10,887,384 51,741,663 4.7524 4.563 4.553 4.563 4.438 4.620 11,358,313 4.5554 1.93%
2023-05-31 0 4.670 4.670 4.680 4.620 4.780 21,936,564 102,496,232 4.6724 4.476 4.476 4.486 4.428 4.582 22,885,420 4.4787 -1.48%
2023-05-30 0 4.740 4.740 4.750 4.640 4.800 14,746,000 69,603,754 4.7202 4.543 4.543 4.553 4.448 4.601 15,383,831 4.5245 1.28%
2023-05-29 0 4.680 4.670 4.680 4.600 4.770 12,471,000 58,154,784 4.6632 4.486 4.476 4.486 4.409 4.572 13,010,427 4.4699 -1.27%
2023-05-25 0 4.740 4.700 4.740 4.600 4.780 19,682,000 92,032,020 4.6759 4.543 4.505 4.543 4.409 4.582 20,533,336 4.4821 -0.84%
2023-05-24 0 4.780 4.760 4.780 4.720 4.900 14,690,400 70,238,912 4.7813 4.582 4.563 4.582 4.524 4.697 15,325,827 4.5830 -2.85%
2023-05-23 0 4.920 4.920 4.930 4.900 5.030 9,562,200 47,228,574 4.9391 4.716 4.716 4.726 4.697 4.821 9,975,809 4.7343 -1.40%
2023-05-22 0 4.990 4.980 4.990 4.830 5.000 11,314,119 55,987,206 4.9484 4.783 4.774 4.783 4.630 4.793 11,803,506 4.7433 2.46%
2023-05-19 0 4.870 4.860 4.870 4.810 4.950 15,664,920 76,167,778 4.8623 4.668 4.658 4.668 4.611 4.745 16,342,499 4.6607 -1.02%
2023-05-18 0 4.920 4.900 4.920 4.690 4.960 35,711,821 172,160,106 4.8208 4.716 4.697 4.716 4.496 4.754 37,256,519 4.6209 4.46%
2023-05-17 0 4.710 4.700 4.710 4.710 4.900 23,117,270 110,566,484 4.7829 4.515 4.505 4.515 4.515 4.697 24,117,197 4.5845 -3.48%
2023-05-16 0 4.880 4.880 4.900 4.880 5.080 15,048,000 74,791,416 4.9702 4.678 4.678 4.697 4.678 4.869 15,698,894 4.7641 -2.79%
2023-05-15 0 5.020 5.010 5.020 4.970 5.050 8,912,263 44,719,122 5.0177 4.812 4.802 4.812 4.764 4.841 9,297,759 4.8097 0.20%
2023-05-12 0 5.010 5.010 5.040 4.990 5.200 24,874,310 125,520,963 5.0462 4.802 4.802 4.831 4.783 4.984 25,950,237 4.8370 -3.65%
2023-05-11 0 5.200 5.200 5.210 5.130 5.210 10,222,000 52,852,776 5.1705 4.984 4.984 4.994 4.917 4.994 10,664,148 4.9561 0.58%
2023-05-10 0 5.170 5.140 5.170 5.070 5.170 13,702,845 70,186,648 5.1220 4.956 4.927 4.956 4.860 4.956 14,295,555 4.9097 0.98%
2023-05-09 0 5.120 5.110 5.120 5.060 5.200 15,264,000 78,138,960 5.1192 4.908 4.898 4.908 4.850 4.984 15,924,237 4.9069 -1.35%
2023-05-08 0 5.190 5.190 5.200 5.150 5.280 15,724,306 81,562,289 5.1870 4.975 4.975 4.984 4.936 5.061 16,404,454 4.9720 -0.76%
2023-05-05 0 5.230 5.220 5.230 5.180 5.280 9,444,200 49,334,306 5.2238 5.013 5.004 5.013 4.965 5.061 9,852,705 5.0072 0.77%
2023-05-04 0 5.190 5.190 5.210 5.160 5.260 11,786,378 61,235,064 5.1954 4.975 4.975 4.994 4.946 5.042 12,296,192 4.9800 0.97%
2023-05-03 0 5.140 5.110 5.140 5.010 5.140 9,396,261 47,948,202 5.1029 4.927 4.898 4.927 4.802 4.927 9,802,692 4.8913 -1.15%
2023-05-02 0 5.200 5.190 5.200 5.080 5.320 6,274,000 32,423,120 5.1679 4.984 4.975 4.984 4.869 5.099 6,545,379 4.9536 -0.19%
2023-04-28 0 5.210 5.210 5.240 5.090 5.260 12,790,363 66,240,639 5.1789 4.994 4.994 5.023 4.879 5.042 13,343,604 4.9642 2.76%
2023-04-27 0 5.070 5.070 5.080 5.060 5.150 13,270,611 67,512,949 5.0874 4.860 4.860 4.869 4.850 4.936 13,844,625 4.8765 -1.55%
2023-04-26 0 5.150 5.150 5.160 5.070 5.190 18,063,714 92,757,249 5.1350 4.936 4.936 4.946 4.860 4.975 18,845,052 4.9221 0.39%
2023-04-25 0 5.130 5.130 5.140 5.110 5.260 18,504,000 95,592,258 5.1660 4.917 4.917 4.927 4.898 5.042 19,304,382 4.9518 -2.29%
2023-04-24 0 5.250 5.240 5.250 5.180 5.310 21,761,533 113,984,272 5.2379 5.032 5.023 5.032 4.965 5.090 22,702,818 5.0207 -0.19%
2023-04-21 0 5.260 5.260 5.270 5.230 5.440 24,730,179 131,374,421 5.3123 5.042 5.042 5.051 5.013 5.214 25,799,872 5.0921 -2.59%
2023-04-20 0 5.400 5.400 5.410 5.340 5.480 19,912,600 107,850,068 5.4162 5.176 5.176 5.186 5.119 5.253 20,773,910 5.1916 -0.74%
2023-04-19 0 5.440 5.430 5.440 5.350 5.530 24,030,000 131,174,624 5.4588 5.214 5.205 5.214 5.128 5.301 25,069,407 5.2325 0.55%
2023-04-18 0 5.410 5.400 5.410 5.290 5.450 20,843,323 112,252,460 5.3855 5.186 5.176 5.186 5.071 5.224 21,744,891 5.1622 0.56%
2023-04-17 0 5.380 5.370 5.380 5.250 5.400 22,518,083 119,992,596 5.3287 5.157 5.147 5.157 5.032 5.176 23,492,092 5.1078 0.56%
2023-04-14 0 5.350 5.350 5.360 5.170 5.370 29,496,800 155,940,056 5.2867 5.128 5.128 5.138 4.956 5.147 30,772,671 5.0675 2.49%
2023-04-13 0 5.220 5.210 5.220 5.080 5.240 25,740,429 133,101,492 5.1709 5.004 4.994 5.004 4.869 5.023 26,853,819 4.9565 0.19%
2023-04-12 0 5.210 5.210 5.220 5.130 5.330 31,356,018 163,288,685 5.2076 4.994 4.994 5.004 4.917 5.109 32,712,308 4.9917 -0.19%
2023-04-11 0 5.220 5.210 5.220 5.070 5.250 32,328,139 166,823,296 5.1603 5.004 4.994 5.004 4.860 5.032 33,726,478 4.9464 0.19%
2023-04-06 0 5.210 5.210 5.220 5.100 5.280 34,610,253 179,381,154 5.1829 4.994 4.994 5.004 4.889 5.061 36,107,304 4.9680 -1.70%
2023-04-04 0 5.300 5.300 5.310 5.120 5.350 38,837,402 203,382,173 5.2368 5.080 5.080 5.090 4.908 5.128 40,517,296 5.0196 -0.38%
2023-04-03 0 5.320 5.310 5.320 4.990 5.350 59,142,080 305,202,193 5.1605 5.099 5.090 5.099 4.783 5.128 61,700,244 4.9465 7.04%
2023-03-31 0 4.970 4.960 4.970 4.940 5.120 65,851,998 330,769,474 5.0229 4.764 4.754 4.764 4.735 4.908 68,700,396 4.8147 -2.36%
2023-03-30 0 5.090 5.080 5.090 5.000 5.820 125,345,000 655,044,000 5.2259 4.879 4.869 4.879 4.793 5.579 130,766,741 5.0093 -13.73%
2023-03-29 0 5.900 5.890 5.900 5.850 6.080 21,055,981 124,768,769 5.9256 5.655 5.646 5.655 5.607 5.828 21,966,748 5.6799 0.17%
2023-03-28 0 5.890 5.880 5.890 5.820 6.050 37,656,400 222,712,396 5.9143 5.646 5.636 5.646 5.579 5.799 39,285,210 5.6691 -1.67%
2023-03-27 0 5.990 5.980 5.990 5.880 6.230 70,417,000 427,179,744 6.0664 5.742 5.732 5.742 5.636 5.972 73,462,855 5.8149 1.01%
2023-03-24 0 5.930 5.920 5.930 5.620 5.950 54,846,000 319,031,808 5.8169 5.684 5.675 5.684 5.387 5.703 57,218,339 5.5757 4.77%
2023-03-23 0 5.660 5.650 5.660 5.390 5.670 31,078,885 171,427,080 5.5159 5.425 5.416 5.425 5.167 5.435 32,423,188 5.2872 2.72%
2023-03-22 0 5.510 5.510 5.520 5.460 5.620 31,635,086 175,198,298 5.5381 5.282 5.282 5.291 5.234 5.387 33,003,447 5.3085 -0.18%
2023-03-21 0 5.520 5.510 5.520 5.350 5.530 20,002,324 108,890,177 5.4439 5.291 5.282 5.291 5.128 5.301 20,867,515 5.2182 3.37%
2023-03-20 0 5.340 5.340 5.350 5.260 5.650 54,888,200 299,545,726 5.4574 5.119 5.119 5.128 5.042 5.416 57,262,364 5.2311 -2.20%
2023-03-17 0 5.460 5.460 5.470 5.210 5.520 39,980,195 215,417,563 5.3881 5.234 5.234 5.243 4.994 5.291 41,709,520 5.1647 6.02%
2023-03-16 0 5.150 5.150 5.160 5.110 5.250 12,692,087 65,583,423 5.1673 4.936 4.936 4.946 4.898 5.032 13,241,077 4.9530 -1.34%
2023-03-15 0 5.220 5.210 5.220 5.200 5.330 9,357,018 49,180,060 5.2560 5.004 4.994 5.004 4.984 5.109 9,761,752 5.0380 0.77%
2023-03-14 0 5.180 5.170 5.180 5.080 5.460 54,668,877 286,599,101 5.2425 4.965 4.956 4.965 4.869 5.234 57,033,554 5.0251 -3.90%
2023-03-13 0 5.390 5.390 5.400 5.180 5.430 30,298,014 161,587,784 5.3333 5.167 5.167 5.176 4.965 5.205 31,608,541 5.1122 3.06%
2023-03-10 0 5.230 5.220 5.230 5.180 5.330 22,056,950 115,463,646 5.2348 5.013 5.004 5.013 4.965 5.109 23,011,013 5.0178 -2.61%
2023-03-09 0 5.370 5.360 5.370 5.310 5.430 19,996,180 107,449,551 5.3735 5.147 5.138 5.147 5.090 5.205 20,861,106 5.1507 -0.19%
2023-03-08 0 5.380 5.370 5.380 5.340 5.530 19,273,998 104,093,091 5.4007 5.157 5.147 5.157 5.119 5.301 20,107,686 5.1768 -3.41%
2023-03-07 0 5.570 5.570 5.580 5.500 5.770 31,204,383 175,414,567 5.6215 5.339 5.339 5.349 5.272 5.531 32,554,114 5.3884 -3.63%
2023-03-06 0 5.780 5.780 5.790 5.680 5.830 17,132,208 98,621,178 5.7565 5.540 5.540 5.550 5.445 5.588 17,873,254 5.5178 0.52%
2023-03-03 0 5.750 5.740 5.750 5.580 5.870 41,752,700 239,108,820 5.7268 5.512 5.502 5.512 5.349 5.627 43,558,694 5.4893 0.00%
2023-03-02 0 5.750 5.750 5.770 5.700 5.960 29,729,885 171,857,531 5.7806 5.512 5.512 5.531 5.464 5.713 31,015,838 5.5410 -3.69%
2023-03-01 0 5.970 5.950 5.970 5.610 5.980 35,920,000 210,999,433 5.8741 5.722 5.703 5.722 5.377 5.732 37,473,703 5.6306 6.04%
2023-02-28 0 5.630 5.630 5.670 5.630 5.890 34,358,058 196,377,480 5.7156 5.397 5.397 5.435 5.397 5.646 35,844,200 5.4786 -1.40%
2023-02-27 0 5.710 5.710 5.720 5.540 5.740 25,421,064 142,904,329 5.6215 5.473 5.473 5.483 5.310 5.502 26,520,641 5.3884 -0.17%
2023-02-24 0 5.720 5.710 5.720 5.710 6.000 32,669,791 190,504,118 5.8312 5.483 5.473 5.483 5.473 5.751 34,082,908 5.5894 -3.54%
2023-02-23 0 5.930 5.930 5.940 5.830 5.980 12,424,855 73,166,828 5.8887 5.684 5.684 5.694 5.588 5.732 12,962,286 5.6446 0.68%
2023-02-22 0 5.890 5.890 5.900 5.760 6.080 42,398,547 250,939,541 5.9186 5.646 5.646 5.655 5.521 5.828 44,232,477 5.6732 -0.51%
2023-02-21 0 5.920 5.910 5.920 5.850 6.050 18,373,129 109,292,551 5.9485 5.675 5.665 5.675 5.607 5.799 19,167,850 5.7019 -1.00%
2023-02-20 0 5.980 5.980 6.030 5.780 6.070 22,971,634 136,967,466 5.9625 5.732 5.732 5.780 5.540 5.818 23,965,262 5.7153 1.53%
2023-02-17 0 5.890 5.880 5.890 5.820 6.080 16,455,466 97,601,615 5.9313 5.646 5.636 5.646 5.579 5.828 17,167,240 5.6853 -2.48%
2023-02-16 0 6.040 6.040 6.050 6.000 6.270 21,876,609 133,880,383 6.1198 5.790 5.790 5.799 5.751 6.010 22,822,872 5.8661 0.33%
2023-02-15 0 6.020 6.010 6.020 5.950 6.210 21,791,071 131,312,102 6.0260 5.770 5.761 5.770 5.703 5.953 22,733,634 5.7761 -2.27%
2023-02-14 0 6.160 6.160 6.170 6.100 6.310 15,070,060 93,339,705 6.1937 5.905 5.905 5.914 5.847 6.048 15,721,909 5.9369 -1.28%
2023-02-13 0 6.240 6.240 6.250 6.150 6.330 19,137,711 119,127,251 6.2247 5.981 5.981 5.991 5.895 6.068 19,965,504 5.9667 -1.58%
2023-02-10 0 6.340 6.330 6.340 6.300 6.630 16,008,505 102,553,492 6.4062 6.077 6.068 6.077 6.039 6.355 16,700,946 6.1406 -4.52%
2023-02-09 0 6.640 6.630 6.640 6.330 6.640 14,028,332 91,195,524 6.5008 6.365 6.355 6.365 6.068 6.365 14,635,121 6.2313 3.11%
2023-02-08 0 6.440 6.430 6.440 6.400 6.700 15,353,036 99,632,840 6.4895 6.173 6.163 6.173 6.135 6.422 16,017,125 6.2204 -2.42%
2023-02-07 0 6.600 6.590 6.600 6.540 6.720 8,442,205 55,953,753 6.6279 6.326 6.317 6.326 6.269 6.441 8,807,369 6.3531 0.61%
2023-02-06 0 6.560 6.560 6.570 6.530 6.840 21,149,345 140,542,930 6.6453 6.288 6.288 6.298 6.259 6.556 22,064,150 6.3697 -4.65%
2023-02-03 0 6.880 6.860 6.880 6.760 6.920 16,306,473 111,261,912 6.8232 6.595 6.576 6.595 6.480 6.633 17,011,802 6.5403 0.15%
2023-02-02 0 6.870 6.860 6.870 6.810 7.150 25,527,405 177,202,977 6.9417 6.585 6.576 6.585 6.528 6.854 26,631,581 6.6539 -2.00%
2023-02-01 0 7.010 6.990 7.010 6.730 7.020 23,971,774 164,292,957 6.8536 6.719 6.700 6.719 6.451 6.729 25,008,662 6.5694 2.04%
2023-01-31 0 6.870 6.870 6.880 6.780 7.350 30,935,021 215,399,166 6.9630 6.585 6.585 6.595 6.499 7.045 32,273,101 6.6743 -5.37%
2023-01-30 0 7.260 7.250 7.260 7.200 7.750 48,057,644 357,464,284 7.4382 6.959 6.949 6.959 6.901 7.429 50,136,355 7.1298 -0.55%
2023-01-27 0 7.300 7.270 7.300 7.140 7.350 7,749,483 55,812,869 7.2021 6.997 6.969 6.997 6.844 7.045 8,084,683 6.9035 0.83%
2023-01-26 0 7.240 7.200 7.240 6.980 7.290 13,062,917 94,061,964 7.2007 6.940 6.901 6.940 6.691 6.988 13,627,948 6.9021 3.72%
2023-01-20 0 6.980 6.970 6.980 6.860 7.010 11,952,717 82,974,820 6.9419 6.691 6.681 6.691 6.576 6.719 12,469,726 6.6541 1.31%
2023-01-19 0 6.890 6.880 6.890 6.700 6.930 7,529,623 51,579,619 6.8502 6.604 6.595 6.604 6.422 6.643 7,855,313 6.5662 1.17%
2023-01-18 0 6.810 6.790 6.810 6.650 6.840 10,546,370 71,474,055 6.7771 6.528 6.508 6.528 6.374 6.556 11,002,548 6.4961 1.19%
2023-01-17 0 6.730 6.730 6.740 6.590 6.890 24,157,027 161,430,757 6.6826 6.451 6.451 6.461 6.317 6.604 25,201,928 6.4055 -1.90%
2023-01-16 0 6.860 6.860 6.870 6.820 7.140 51,980,000 348,325,758 6.7011 6.576 6.576 6.585 6.537 6.844 54,228,371 6.4233 -1.01%
2023-01-13 0 6.930 6.930 6.940 6.880 7.090 22,571,108 156,838,248 6.9486 6.643 6.643 6.652 6.595 6.796 23,547,411 6.6605 -1.42%
2023-01-12 0 7.030 7.020 7.030 7.000 7.300 13,749,803 97,823,466 7.1145 6.739 6.729 6.739 6.710 6.997 14,344,544 6.8196 -1.26%
2023-01-11 0 7.120 7.120 7.130 7.080 7.370 16,195,463 116,843,317 7.2146 6.825 6.825 6.834 6.786 7.064 16,895,990 6.9154 -2.06%
2023-01-10 0 7.270 7.250 7.270 7.210 7.520 12,103,325 88,448,119 7.3078 6.969 6.949 6.969 6.911 7.208 12,626,849 7.0048 -2.15%
2023-01-09 0 7.430 7.420 7.430 7.280 7.450 12,666,257 93,611,099 7.3906 7.122 7.112 7.122 6.978 7.141 13,214,130 7.0842 3.34%
2023-01-06 0 7.190 7.180 7.190 7.160 7.390 17,004,130 123,169,065 7.2435 6.892 6.882 6.892 6.863 7.084 17,739,636 6.9432 -2.71%
2023-01-05 0 7.390 7.370 7.390 7.300 7.780 22,761,680 170,362,652 7.4846 7.084 7.064 7.084 6.997 7.457 23,746,226 7.1743 -0.81%
2023-01-04 0 7.450 7.450 7.460 7.120 7.480 25,960,578 190,233,974 7.3278 7.141 7.141 7.151 6.825 7.170 27,083,491 7.0240 3.47%
2023-01-03 0 7.200 7.190 7.200 6.650 7.200 24,718,817 173,529,132 7.0201 6.901 6.892 6.901 6.374 6.901 25,788,018 6.7291 6.04%
2022-12-30 0 6.790 6.790 6.810 6.750 7.070 20,414,129 140,448,208 6.8800 6.508 6.508 6.528 6.470 6.777 21,297,133 6.5947 1.49%
2022-12-29 0 6.690 6.680 6.690 6.650 6.870 7,442,000 49,834,337 6.6964 6.413 6.403 6.413 6.374 6.585 7,763,900 6.4187 -3.04%
2022-12-28 0 6.900 6.890 6.900 6.710 6.960 13,128,407 90,153,004 6.8670 6.614 6.604 6.614 6.432 6.671 13,696,270 6.5823 2.99%
2022-12-23 0 6.700 6.700 6.720 6.650 6.920 6,926,256 46,782,567 6.7544 6.422 6.422 6.441 6.374 6.633 7,225,848 6.4743 -1.76%
2022-12-22 0 6.820 6.810 6.820 6.700 6.890 6,976,000 47,470,890 6.8049 6.537 6.528 6.537 6.422 6.604 7,277,744 6.5227 1.79%
2022-12-21 0 6.700 6.690 6.700 6.580 6.760 7,542,176 50,224,071 6.6591 6.422 6.413 6.422 6.307 6.480 7,868,409 6.3830 0.30%
2022-12-20 0 6.680 6.660 6.680 6.590 6.830 10,359,748 69,300,711 6.6894 6.403 6.384 6.403 6.317 6.547 10,807,854 6.4121 -1.76%
2022-12-19 0 6.800 6.780 6.800 6.760 7.170 9,629,129 66,357,766 6.8914 6.518 6.499 6.518 6.480 6.873 10,045,633 6.6056 -1.88%
2022-12-16 0 6.930 6.920 6.930 6.770 7.020 12,389,495 85,552,075 6.9052 6.643 6.633 6.643 6.489 6.729 12,925,397 6.6189 -0.43%
2022-12-15 0 6.960 6.940 6.960 6.890 7.070 7,193,354 49,938,967 6.9424 6.671 6.652 6.671 6.604 6.777 7,504,499 6.6545 -0.85%
2022-12-14 0 7.020 7.020 7.030 6.920 7.190 18,613,098 131,122,270 7.0446 6.729 6.729 6.739 6.633 6.892 19,418,199 6.7525 0.57%
2022-12-13 0 6.980 6.970 6.980 6.750 7.160 14,949,658 104,373,776 6.9817 6.691 6.681 6.691 6.470 6.863 15,596,299 6.6922 2.05%
2022-12-12 0 6.840 6.830 6.840 6.760 7.150 17,873,137 123,358,551 6.9019 6.556 6.547 6.556 6.480 6.854 18,646,231 6.6157 -1.01%
2022-12-09 0 6.910 6.900 6.910 6.760 7.050 19,413,583 133,559,059 6.8797 6.624 6.614 6.624 6.480 6.758 20,253,309 6.5944 -0.14%
2022-12-08 0 6.920 6.920 6.930 6.560 6.920 32,451,998 220,801,325 6.8039 6.633 6.633 6.643 6.288 6.633 33,855,694 6.5218 6.63%
2022-12-07 0 6.490 6.490 6.500 6.440 7.200 33,457,504 228,748,744 6.8370 6.221 6.221 6.231 6.173 6.901 34,904,693 6.5535 -5.12%
2022-12-06 0 6.840 6.840 6.860 6.720 7.050 17,943,204 123,082,814 6.8596 6.556 6.556 6.576 6.441 6.758 18,719,329 6.5752 -2.56%
2022-12-05 0 7.020 7.020 7.030 6.700 7.050 34,909,506 242,759,197 6.9540 6.729 6.729 6.739 6.422 6.758 36,419,501 6.6656 5.88%
2022-12-02 0 6.630 6.620 6.630 6.580 6.890 14,045,164 94,296,782 6.7138 6.355 6.346 6.355 6.307 6.604 14,652,681 6.4355 -2.36%
2022-12-01 0 6.790 6.790 6.800 6.590 6.880 30,090,882 202,873,447 6.7420 6.508 6.508 6.518 6.317 6.595 31,392,449 6.4625 2.41%
2022-11-30 0 6.630 6.620 6.630 6.200 6.630 27,590,149 180,115,068 6.5282 6.355 6.346 6.355 5.943 6.355 28,783,548 6.2576 6.08%
2022-11-29 0 6.250 6.250 6.260 6.130 6.310 22,494,778 139,722,063 6.2113 5.991 5.991 6.000 5.876 6.048 23,467,779 5.9538 0.64%
2022-11-28 0 6.210 6.190 6.210 5.940 6.220 14,284,000 87,130,730 6.0999 5.953 5.933 5.953 5.694 5.962 14,901,848 5.8470 -0.64%
2022-11-25 0 6.250 6.250 6.260 6.210 6.430 11,180,000 69,959,400 6.2575 5.991 5.991 6.000 5.953 6.163 11,663,586 5.9981 -2.80%
2022-11-24 0 6.430 6.430 6.440 6.300 6.500 7,550,800 48,250,882 6.3902 6.163 6.163 6.173 6.039 6.231 7,877,406 6.1252 1.58%
2022-11-23 0 6.330 6.320 6.330 6.140 6.430 15,766,000 99,235,790 6.2943 6.068 6.058 6.068 5.885 6.163 16,447,951 6.0333 0.16%
2022-11-22 0 6.320 6.310 6.320 6.260 6.640 13,907,864 88,790,221 6.3842 6.058 6.048 6.058 6.000 6.365 14,509,442 6.1195 -4.96%
2022-11-21 0 6.650 6.630 6.650 6.430 6.720 10,831,911 71,143,224 6.5679 6.374 6.355 6.374 6.163 6.441 11,300,440 6.2956 0.61%
2022-11-18 0 6.610 6.610 6.620 6.600 6.980 16,645,127 111,874,518 6.7212 6.336 6.336 6.346 6.326 6.691 17,365,104 6.4425 -3.64%
2022-11-17 0 6.860 6.860 6.870 6.620 6.950 20,825,354 141,531,825 6.7961 6.576 6.576 6.585 6.346 6.662 21,726,145 6.5144 0.73%
2022-11-16 0 6.810 6.810 6.820 6.690 7.180 24,220,449 166,441,868 6.8720 6.528 6.528 6.537 6.413 6.882 25,268,093 6.5870 -1.16%
2022-11-15 0 6.890 6.890 6.900 6.500 7.060 28,892,439 198,672,749 6.8763 6.604 6.604 6.614 6.231 6.767 30,142,168 6.5912 6.66%
2022-11-14 0 6.460 6.460 6.470 6.410 6.780 29,293,211 192,422,986 6.5689 6.192 6.192 6.202 6.144 6.499 30,560,275 6.2965 -2.27%
2022-11-11 0 6.610 6.600 6.610 6.470 6.970 38,540,000 256,961,100 6.6674 6.336 6.326 6.336 6.202 6.681 40,207,030 6.3909 2.96%
2022-11-10 0 6.420 6.410 6.420 6.280 6.900 44,934,778 298,043,496 6.6328 6.154 6.144 6.154 6.020 6.614 46,878,411 6.3578 -1.23%
2022-11-09 0 6.500 6.490 6.500 6.150 6.710 41,069,258 266,018,293 6.4773 6.231 6.221 6.231 5.895 6.432 42,845,690 6.2088 5.35%
2022-11-08 0 6.170 6.150 6.170 5.910 6.240 19,450,000 118,427,208 6.0888 5.914 5.895 5.914 5.665 5.981 20,291,301 5.8364 0.98%
2022-11-07 0 6.110 6.090 6.110 5.650 6.200 25,123,779 151,313,674 6.0227 5.857 5.838 5.857 5.416 5.943 26,210,497 5.7730 7.01%
2022-11-04 0 5.710 5.710 5.720 5.310 5.800 22,714,402 128,980,253 5.6783 5.473 5.473 5.483 5.090 5.560 23,696,903 5.4429 6.93%
2022-11-03 0 5.340 5.340 5.350 5.310 5.510 11,709,504 63,232,669 5.4001 5.119 5.119 5.128 5.090 5.282 12,215,993 5.1762 -3.26%
2022-11-02 0 5.520 5.510 5.540 5.410 5.610 14,598,000 80,549,609 5.5179 5.291 5.282 5.310 5.186 5.377 15,229,430 5.2891 -0.18%
2022-11-01 0 5.530 5.530 5.540 5.210 5.590 30,785,777 169,006,838 5.4898 5.301 5.301 5.310 4.994 5.358 32,117,402 5.2622 6.35%
2022-10-31 0 5.200 5.200 5.210 5.080 5.430 19,010,065 99,531,091 5.2357 4.984 4.984 4.994 4.869 5.205 19,832,337 5.0186 -1.14%
2022-10-28 0 5.260 5.260 5.270 5.210 5.500 6,657,200 35,423,384 5.3211 5.042 5.042 5.051 4.994 5.272 6,945,154 5.1004 -3.84%
2022-10-27 0 5.470 5.460 5.470 5.430 5.750 14,868,000 83,428,800 5.6113 5.243 5.234 5.243 5.205 5.512 15,511,109 5.3786 -1.26%
2022-10-26 0 5.540 5.530 5.540 5.190 5.700 22,117,747 122,355,009 5.5320 5.310 5.301 5.310 4.975 5.464 23,074,440 5.3026 5.52%
2022-10-25 0 5.250 5.250 5.260 4.900 5.310 12,201,360 63,194,182 5.1793 5.032 5.032 5.042 4.697 5.090 12,729,124 4.9645 5.00%
2022-10-24 0 5.000 5.000 5.040 4.940 5.380 13,638,236 69,557,529 5.1002 4.793 4.793 4.831 4.735 5.157 14,228,152 4.8887 -6.37%
2022-10-21 0 5.340 5.340 5.350 5.250 5.390 5,008,357 26,653,248 5.3218 5.119 5.119 5.128 5.032 5.167 5,224,991 5.1011 0.19%
2022-10-20 0 5.330 5.320 5.330 5.120 5.380 12,152,787 64,004,216 5.2666 5.109 5.099 5.109 4.908 5.157 12,678,450 5.0483 0.95%
2022-10-19 0 5.280 5.280 5.310 5.280 5.600 8,770,462 47,489,583 5.4147 5.061 5.061 5.090 5.061 5.368 9,149,824 5.1902 -5.21%
2022-10-18 0 5.570 5.560 5.570 5.260 5.630 12,491,000 67,971,600 5.4416 5.339 5.329 5.339 5.042 5.397 13,031,292 5.2160 7.12%
2022-10-17 0 5.200 5.190 5.200 5.000 5.280 6,860,000 35,445,234 5.1669 4.984 4.975 4.984 4.793 5.061 7,156,726 4.9527 2.16%
2022-10-14 0 5.090 5.090 5.110 5.030 5.240 7,614,074 39,072,550 5.1316 4.879 4.879 4.898 4.821 5.023 7,943,417 4.9189 4.09%
2022-10-13 0 4.890 4.890 4.900 4.890 5.090 6,817,708 33,905,418 4.9731 4.687 4.687 4.697 4.687 4.879 7,112,605 4.7669 -1.41%
2022-10-12 0 4.960 4.960 4.970 4.720 5.080 9,033,000 44,161,895 4.8890 4.754 4.754 4.764 4.524 4.869 9,423,718 4.6862 0.40%
2022-10-11 0 4.940 4.930 4.940 4.920 5.030 6,143,717 30,463,607 4.9585 4.735 4.726 4.735 4.716 4.821 6,409,461 4.7529 -1.20%
2022-10-10 0 5.000 4.990 5.010 4.910 5.100 7,372,665 36,999,435 5.0185 4.793 4.783 4.802 4.706 4.889 7,691,566 4.8104 -0.60%
2022-10-07 0 5.030 5.020 5.030 4.920 5.070 2,490,000 12,541,123 5.0366 4.821 4.812 4.821 4.716 4.860 2,597,704 4.8278 -1.37%
2022-10-06 0 5.100 5.090 5.100 5.090 5.250 2,955,000 15,127,710 5.1194 4.889 4.879 4.889 4.879 5.032 3,082,817 4.9071 -1.73%
2022-10-05 0 5.190 5.180 5.190 5.010 5.220 3,976,275 20,556,456 5.1698 4.975 4.965 4.975 4.802 5.004 4,148,267 4.9554 5.70%
2022-10-03 0 4.910 4.900 4.920 4.830 5.080 3,644,238 17,983,655 4.9348 4.706 4.697 4.716 4.630 4.869 3,801,868 4.7302 1.66%
2022-09-30 0 4.830 4.830 4.850 4.810 5.050 7,394,167 35,780,210 4.8390 4.630 4.630 4.649 4.611 4.841 7,713,998 4.6383 -2.42%
2022-09-29 0 4.950 4.950 4.960 4.800 5.140 10,172,605 49,954,510 4.9107 4.745 4.745 4.754 4.601 4.927 10,612,616 4.7071 -1.79%
2022-09-28 0 5.040 5.040 5.050 5.000 5.260 14,018,974 71,022,044 5.0661 4.831 4.831 4.841 4.793 5.042 14,625,358 4.8561 -4.73%
2022-09-27 0 5.290 5.290 5.300 5.120 5.400 19,599,247 103,169,264 5.2639 5.071 5.071 5.080 4.908 5.176 20,447,003 5.0457 -1.49%
2022-09-26 0 5.370 5.370 5.400 5.280 5.470 12,460,997 66,890,707 5.3680 5.147 5.147 5.176 5.061 5.243 12,999,992 5.1454 -1.10%
2022-09-23 0 5.430 5.430 5.450 5.390 5.580 10,267,224 56,185,057 5.4723 5.205 5.205 5.224 5.167 5.349 10,711,328 5.2454 -2.51%
2022-09-22 0 5.570 5.550 5.570 5.470 5.630 7,324,883 40,407,710 5.5165 5.339 5.320 5.339 5.243 5.397 7,641,717 5.2878 -0.89%
2022-09-21 0 5.620 5.620 5.650 5.450 5.700 8,693,029 48,432,692 5.5714 5.387 5.387 5.416 5.224 5.464 9,069,042 5.3404 -1.75%
2022-09-20 0 5.720 5.720 5.750 5.690 5.780 4,584,000 26,278,880 5.7327 5.483 5.483 5.512 5.454 5.540 4,782,279 5.4951 0.53%
2022-09-19 0 5.690 5.690 5.710 5.640 5.780 6,853,100 38,994,154 5.6900 5.454 5.454 5.473 5.406 5.540 7,149,528 5.4541 -0.70%
2022-09-16 0 5.730 5.730 5.770 5.610 5.820 11,243,693 64,306,585 5.7193 5.492 5.492 5.531 5.377 5.579 11,730,034 5.4822 0.00%
2022-09-15 0 5.730 5.720 5.730 5.650 5.880 6,525,805 37,408,804 5.7324 5.492 5.483 5.492 5.416 5.636 6,808,076 5.4948 -0.52%
2022-09-14 0 5.760 5.750 5.760 5.650 5.830 6,508,821 37,325,099 5.7345 5.521 5.512 5.521 5.416 5.588 6,790,357 5.4968 -2.37%
2022-09-13 0 5.900 5.900 5.920 5.860 6.010 5,552,761 32,937,361 5.9317 5.655 5.655 5.675 5.617 5.761 5,792,943 5.6858 -0.17%
2022-09-09 0 5.910 5.910 5.920 5.640 5.940 10,184,032 59,779,397 5.8699 5.665 5.665 5.675 5.406 5.694 10,624,538 5.6265 4.97%
2022-09-08 0 5.630 5.630 5.640 5.580 5.830 9,465,221 53,519,916 5.6544 5.397 5.397 5.406 5.349 5.588 9,874,635 5.4199 -2.43%
2022-09-07 0 5.770 5.760 5.770 5.650 5.850 10,636,702 61,182,880 5.7521 5.531 5.521 5.531 5.416 5.607 11,096,788 5.5136 -1.70%
2022-09-06 0 5.870 5.860 5.870 5.700 5.900 8,869,678 51,467,942 5.8027 5.627 5.617 5.627 5.464 5.655 9,253,332 5.5621 0.00%
2022-09-05 0 5.870 5.850 5.870 5.710 5.890 14,524,495 84,134,541 5.7926 5.627 5.607 5.627 5.473 5.646 15,152,745 5.5524 1.21%
2022-09-02 0 5.800 5.790 5.800 5.710 6.010 14,381,318 83,529,686 5.8082 5.560 5.550 5.560 5.473 5.761 15,003,375 5.5674 -2.68%
2022-09-01 0 5.960 5.950 5.960 5.880 6.170 17,670,000 105,722,500 5.9832 5.713 5.703 5.713 5.636 5.914 18,434,308 5.7351 -3.40%
2022-08-31 0 6.170 6.150 6.170 6.020 6.270 19,999,835 122,652,840 6.1327 5.914 5.895 5.914 5.770 6.010 20,864,919 5.8784 -0.64%
2022-08-30 0 6.210 6.190 6.210 5.940 6.320 28,830,704 175,583,724 6.0902 5.953 5.933 5.953 5.694 6.058 30,077,763 5.8377 0.81%
2022-08-29 0 6.160 6.150 6.160 6.040 6.320 11,123,281 68,178,068 6.1293 5.905 5.895 5.905 5.790 6.058 11,604,413 5.8752 -0.16%
2022-08-26 0 6.170 6.170 6.180 6.060 6.830 47,326,000 296,517,808 6.2654 5.914 5.914 5.924 5.809 6.547 49,373,064 6.0057 -9.66%
2022-08-25 0 6.830 6.820 6.830 6.680 6.900 8,562,700 58,071,992 6.7820 6.547 6.537 6.547 6.403 6.614 8,933,076 6.5008 1.79%
2022-08-24 0 6.710 6.700 6.710 6.630 7.090 10,578,000 71,537,220 6.7628 6.432 6.422 6.432 6.355 6.796 11,035,547 6.4824 -5.36%
2022-08-23 0 7.090 7.070 7.090 7.010 7.230 4,306,401 30,500,585 7.0826 6.796 6.777 6.796 6.719 6.930 4,492,672 6.7890 -1.39%
2022-08-22 0 7.190 7.180 7.190 7.120 7.300 3,826,000 27,536,740 7.1973 6.892 6.882 6.892 6.825 6.997 3,991,492 6.8989 -0.96%
2022-08-19 0 7.260 7.230 7.260 7.160 7.370 2,432,420 17,734,509 7.2909 6.959 6.930 6.959 6.863 7.064 2,537,633 6.9886 0.55%
2022-08-18 0 7.220 7.220 7.230 7.200 7.480 4,224,557 30,653,888 7.2561 6.921 6.921 6.930 6.901 7.170 4,407,288 6.9553 -3.09%
2022-08-17 0 7.450 7.440 7.460 7.360 7.540 4,714,200 35,022,378 7.4291 7.141 7.132 7.151 7.055 7.227 4,918,111 7.1211 -0.67%
2022-08-16 0 7.500 7.470 7.500 7.390 7.640 7,765,202 58,025,511 7.4725 7.189 7.160 7.189 7.084 7.323 8,101,082 7.1627 -0.27%
2022-08-15 0 7.520 7.510 7.520 7.420 7.680 10,617,520 79,932,680 7.5284 7.208 7.199 7.208 7.112 7.362 11,076,776 7.2162 1.35%
2022-08-12 0 7.420 7.420 7.430 7.380 7.580 8,180,038 60,967,825 7.4532 7.112 7.112 7.122 7.074 7.266 8,533,862 7.1442 -1.33%
2022-08-11 0 7.520 7.490 7.520 7.150 7.520 9,513,803 70,180,836 7.3767 7.208 7.179 7.208 6.854 7.208 9,925,318 7.0709 6.36%
2022-08-10 0 7.070 7.060 7.070 7.010 7.270 6,455,000 45,573,060 7.0601 6.777 6.767 6.777 6.719 6.969 6,734,208 6.7674 -2.75%
2022-08-09 0 7.270 7.250 7.270 7.060 7.300 6,266,936 45,355,964 7.2373 6.969 6.949 6.969 6.767 6.997 6,538,009 6.9373 1.96%
2022-08-08 0 7.130 7.100 7.130 7.060 7.280 4,135,600 29,549,764 7.1452 6.834 6.806 6.834 6.767 6.978 4,314,483 6.8490 -1.66%
2022-08-05 0 7.250 7.250 7.260 7.040 7.310 9,586,187 69,224,954 7.2213 6.949 6.949 6.959 6.748 7.007 10,000,833 6.9219 1.68%
2022-08-04 0 7.130 7.110 7.130 6.890 7.220 11,036,011 78,743,021 7.1351 6.834 6.815 6.834 6.604 6.921 11,513,369 6.8393 3.78%
2022-08-03 0 6.870 6.860 6.870 6.840 7.180 9,289,688 64,765,040 6.9717 6.585 6.576 6.585 6.556 6.882 9,691,509 6.6827 -1.01%
2022-08-02 0 6.940 6.920 6.940 6.600 6.980 21,603,972 147,741,077 6.8386 6.652 6.633 6.652 6.326 6.691 22,538,442 6.5551 2.66%
2022-08-01 0 6.760 6.740 6.760 6.580 6.790 11,465,518 76,617,280 6.6824 6.480 6.461 6.480 6.307 6.508 11,961,454 6.4053 0.75%
2022-07-29 0 6.710 6.700 6.710 6.640 7.300 20,770,000 143,471,356 6.9076 6.432 6.422 6.432 6.365 6.997 21,668,397 6.6212 -6.93%
2022-07-28 0 7.210 7.210 7.220 7.100 7.380 8,705,151 62,658,471 7.1979 6.911 6.911 6.921 6.806 7.074 9,081,688 6.8994 -0.41%
2022-07-27 0 7.240 7.230 7.240 7.150 7.450 9,137,595 66,136,519 7.2378 6.940 6.930 6.940 6.854 7.141 9,532,837 6.9378 -2.03%
2022-07-26 0 7.390 7.380 7.390 7.360 7.620 10,100,000 75,180,960 7.4437 7.084 7.074 7.084 7.055 7.304 10,536,871 7.1350 -3.02%
2022-07-25 0 7.620 7.610 7.620 7.230 7.650 11,713,500 87,150,643 7.4402 7.304 7.294 7.304 6.930 7.333 12,220,162 7.1317 2.42%
2022-07-22 0 7.440 7.430 7.440 7.350 7.650 6,836,311 51,002,489 7.4605 7.132 7.122 7.132 7.045 7.333 7,132,013 7.1512 -0.53%
2022-07-21 0 7.480 7.450 7.480 7.430 7.860 20,639,204 157,182,176 7.6157 7.170 7.141 7.170 7.122 7.534 21,531,943 7.3000 -3.73%
2022-07-20 0 7.770 7.770 7.780 7.750 8.100 17,878,754 141,868,144 7.9350 7.448 7.448 7.457 7.429 7.764 18,652,091 7.6060 -0.77%
2022-07-19 0 7.830 7.830 7.840 7.470 7.950 25,544,674 200,172,500 7.8362 7.505 7.505 7.515 7.160 7.620 26,649,597 7.5113 3.71%
2022-07-18 0 7.550 7.540 7.550 7.200 7.570 8,120,660 60,567,723 7.4585 7.237 7.227 7.237 6.901 7.256 8,471,915 7.1492 3.28%
2022-07-15 0 7.310 7.300 7.310 7.230 7.420 6,190,000 45,262,600 7.3122 7.007 6.997 7.007 6.930 7.112 6,457,746 7.0090 -0.95%
2022-07-14 0 7.380 7.370 7.380 7.180 7.460 4,623,462 34,070,928 7.3691 7.074 7.064 7.074 6.882 7.151 4,823,448 7.0636 0.96%
2022-07-13 0 7.310 7.310 7.330 7.260 7.490 4,605,476 33,964,633 7.3748 7.007 7.007 7.026 6.959 7.179 4,804,684 7.0691 -0.27%
2022-07-12 0 7.330 7.330 7.350 7.240 7.590 8,825,387 64,906,290 7.3545 7.026 7.026 7.045 6.940 7.275 9,207,125 7.0496 -4.06%
2022-07-11 0 7.640 7.620 7.650 7.470 7.810 8,781,253 66,376,103 7.5588 7.323 7.304 7.333 7.160 7.486 9,161,082 7.2454 -2.05%
2022-07-08 0 7.800 7.790 7.800 7.710 7.930 6,324,903 49,297,739 7.7942 7.477 7.467 7.477 7.390 7.601 6,598,484 7.4711 0.91%
2022-07-07 0 7.730 7.700 7.730 7.460 7.780 7,977,091 60,972,482 7.6434 7.410 7.381 7.410 7.151 7.457 8,322,136 7.3265 -1.53%
2022-07-06 0 7.850 7.820 7.850 7.700 8.140 8,909,633 70,065,013 7.8640 7.525 7.496 7.525 7.381 7.803 9,295,015 7.5379 -1.26%
2022-07-05 0 7.950 7.950 7.960 7.890 8.220 12,309,922 98,979,932 8.0407 7.620 7.620 7.630 7.563 7.879 12,842,382 7.7073 0.38%
2022-07-04 0 7.920 7.920 7.930 7.830 8.010 8,094,979 63,999,398 7.9061 7.592 7.592 7.601 7.505 7.678 8,445,124 7.5783 -1.37%
2022-06-30 0 8.030 8.020 8.030 7.950 8.440 13,766,569 111,832,829 8.1235 7.697 7.687 7.697 7.620 8.090 14,362,036 7.7867 -0.74%
2022-06-29 0 8.090 8.080 8.090 7.940 8.270 14,027,150 113,543,729 8.0946 7.755 7.745 7.755 7.611 7.927 14,633,888 7.7590 -0.98%
2022-06-28 0 8.170 8.140 8.170 7.850 8.220 20,680,000 166,703,816 8.0611 7.831 7.803 7.831 7.525 7.879 21,574,504 7.7269 2.13%
2022-06-27 0 8.000 8.000 8.010 7.650 8.120 32,796,032 259,748,594 7.9201 7.668 7.668 7.678 7.333 7.783 34,214,609 7.5917 5.54%
2022-06-24 0 7.580 7.570 7.580 7.100 7.630 24,127,080 179,714,731 7.4487 7.266 7.256 7.266 6.806 7.314 25,170,686 7.1398 7.98%
2022-06-23 0 7.020 7.010 7.020 6.880 7.060 9,899,404 68,989,315 6.9690 6.729 6.719 6.729 6.595 6.767 10,327,598 6.6801 2.48%
2022-06-22 0 6.850 6.840 6.850 6.840 7.260 15,403,301 107,537,022 6.9814 6.566 6.556 6.566 6.556 6.959 16,069,564 6.6920 -4.99%
2022-06-21 0 7.210 7.200 7.210 7.080 7.360 17,749,763 127,785,056 7.1993 6.911 6.901 6.911 6.786 7.055 18,517,521 6.9008 -0.55%
2022-06-20 0 7.250 7.250 7.260 7.220 7.690 18,620,041 136,681,038 7.3405 6.949 6.949 6.959 6.921 7.371 19,425,442 7.0362 -1.76%
2022-06-17 0 7.380 7.380 7.420 7.260 7.500 18,120,435 133,675,037 7.3770 7.074 7.074 7.112 6.959 7.189 18,904,226 7.0712 -0.27%
2022-06-16 0 7.400 7.380 7.400 7.250 7.570 18,549,360 137,493,041 7.4123 7.093 7.074 7.093 6.949 7.256 19,351,704 7.1050 -0.27%
2022-06-15 0 7.420 7.420 7.430 7.180 7.450 13,052,111 96,080,851 7.3613 7.112 7.112 7.122 6.882 7.141 13,616,674 7.0561 3.34%
2022-06-14 0 7.180 7.180 7.200 6.950 7.270 14,460,410 103,080,267 7.1284 6.882 6.882 6.901 6.662 6.969 15,085,888 6.8329 -2.18%
2022-06-13 0 7.340 7.340 7.350 7.230 7.520 13,195,719 97,378,108 7.3795 7.036 7.036 7.045 6.930 7.208 13,766,494 7.0736 -4.43%
2022-06-10 0 7.680 7.660 7.680 7.040 7.710 22,725,948 171,069,274 7.5275 7.362 7.342 7.362 6.748 7.390 23,708,948 7.2154 5.79%
2022-06-09 0 7.260 7.250 7.260 7.160 7.740 15,895,759 117,327,635 7.3811 6.959 6.949 6.959 6.863 7.419 16,583,323 7.0750 -4.35%
2022-06-08 0 7.590 7.590 7.600 7.400 7.670 13,293,025 100,215,720 7.5390 7.275 7.275 7.285 7.093 7.352 13,868,009 7.2264 2.57%
2022-06-07 0 7.400 7.400 7.410 7.250 7.460 13,061,088 96,355,012 7.3773 7.093 7.093 7.103 6.949 7.151 13,626,039 7.0714 0.82%
2022-06-06 0 7.340 7.330 7.340 7.150 7.380 9,419,219 68,247,608 7.2456 7.036 7.026 7.036 6.854 7.074 9,826,643 6.9452 1.94%
2022-06-02 0 7.200 7.200 7.220 7.120 7.330 9,791,704 70,714,105 7.2218 6.901 6.901 6.921 6.825 7.026 10,215,240 6.9224 -0.55%
2022-06-01 0 7.240 7.230 7.240 7.130 7.390 8,961,671 64,975,131 7.2503 6.940 6.930 6.940 6.834 7.084 9,349,304 6.9497 0.28%
2022-05-31 0 7.220 7.210 7.220 7.040 7.220 30,412,687 218,305,779 7.1781 6.921 6.911 6.921 6.748 6.921 31,728,174 6.8805 1.83%
2022-05-30 0 7.090 7.090 7.100 6.850 7.100 8,639,955 60,523,875 7.0051 6.796 6.796 6.806 6.566 6.806 9,013,672 6.7147 3.35%
2022-05-27 0 6.860 6.860 6.870 6.760 7.140 10,558,916 72,644,112 6.8799 6.576 6.576 6.585 6.480 6.844 11,015,637 6.5946 -1.55%
2022-05-26 0 7.000 7.000 7.010 6.860 7.140 11,010,711 76,565,211 6.9537 6.679 6.679 6.688 6.545 6.812 11,540,224 6.6346 -0.71%
2022-05-25 0 7.050 7.050 7.060 6.730 7.120 17,037,216 118,669,177 6.9653 6.727 6.727 6.736 6.421 6.793 17,856,548 6.6457 4.44%
2022-05-24 0 6.750 6.740 6.750 6.730 7.220 16,129,959 112,370,273 6.9666 6.440 6.431 6.440 6.421 6.889 16,905,661 6.6469 -2.03%
2022-05-23 0 6.890 6.890 6.910 6.730 6.960 7,743,484 53,035,399 6.8490 6.574 6.574 6.593 6.421 6.641 8,115,874 6.5348 0.29%
2022-05-20 0 6.870 6.860 6.870 6.700 6.920 9,721,632 66,563,930 6.8470 6.555 6.545 6.555 6.393 6.602 10,189,152 6.5328 0.88%
2022-05-19 0 6.810 6.810 6.820 6.560 6.900 14,730,720 99,806,531 6.7754 6.498 6.498 6.507 6.259 6.583 15,439,131 6.4645 -1.30%
2022-05-18 0 6.900 6.900 6.910 6.690 6.950 12,514,300 85,695,970 6.8478 6.583 6.583 6.593 6.383 6.631 13,116,122 6.5336 0.44%
2022-05-17 0 6.870 6.870 6.880 6.300 6.910 20,022,208 135,704,794 6.7777 6.555 6.555 6.564 6.011 6.593 20,985,091 6.4667 7.34%
2022-05-16 0 6.400 6.390 6.400 6.230 6.440 9,698,556 61,795,044 6.3716 6.106 6.097 6.106 5.944 6.145 10,164,967 6.0792 3.90%
2022-05-13 0 6.160 6.160 6.180 5.830 6.230 14,522,609 88,742,633 6.1107 5.877 5.877 5.896 5.562 5.944 15,221,012 5.8303 7.69%
2022-05-12 0 5.720 5.720 5.740 5.670 5.980 15,060,000 86,965,394 5.7746 5.458 5.458 5.477 5.410 5.706 15,784,246 5.5096 -4.51%
2022-05-11 0 5.990 5.980 5.990 5.580 6.190 20,390,837 121,497,881 5.9585 5.715 5.706 5.715 5.324 5.906 21,371,447 5.6851 2.04%
2022-05-10 0 5.870 5.870 5.880 5.840 6.020 14,483,687 85,682,952 5.9158 5.601 5.601 5.610 5.572 5.744 15,180,218 5.6444 -5.17%
2022-05-06 0 6.190 6.190 6.200 6.160 6.500 10,102,201 63,355,829 6.2715 5.906 5.906 5.916 5.877 6.202 10,588,023 5.9837 -2.67%
2022-05-05 0 6.360 6.360 6.370 6.320 6.530 7,674,000 49,266,780 6.4200 6.068 6.068 6.078 6.030 6.230 8,043,048 6.1254 -0.78%
2022-05-04 0 6.410 6.390 6.410 6.320 6.520 4,501,089 28,770,541 6.3919 6.116 6.097 6.116 6.030 6.221 4,717,550 6.0986 -1.23%
2022-05-03 0 6.490 6.480 6.490 6.250 6.540 7,158,157 46,217,863 6.4567 6.192 6.183 6.192 5.963 6.240 7,502,398 6.1604 0.46%
2022-04-29 0 6.460 6.440 6.460 6.160 6.540 11,605,064 73,906,512 6.3685 6.164 6.145 6.164 5.877 6.240 12,163,160 6.0763 4.36%
2022-04-28 0 6.190 6.180 6.190 5.980 6.210 5,739,523 35,013,636 6.1004 5.906 5.896 5.906 5.706 5.925 6,015,541 5.8205 3.00%
2022-04-27 0 6.010 6.010 6.020 5.690 6.070 12,263,741 72,582,557 5.9185 5.734 5.734 5.744 5.429 5.791 12,853,513 5.6469 0.84%
2022-04-26 0 5.960 5.950 5.960 5.860 6.120 13,005,321 77,858,811 5.9867 5.687 5.677 5.687 5.591 5.839 13,630,756 5.7120 1.36%
2022-04-25 0 5.880 5.870 5.880 5.840 6.160 8,889,082 52,824,450 5.9426 5.610 5.601 5.610 5.572 5.877 9,316,564 5.6699 -6.22%
2022-04-22 0 6.270 6.260 6.270 5.860 6.310 10,826,132 66,901,713 6.1797 5.982 5.973 5.982 5.591 6.020 11,346,769 5.8961 1.62%
2022-04-21 0 6.170 6.160 6.170 6.070 6.450 11,758,000 72,600,697 6.1746 5.887 5.877 5.887 5.791 6.154 12,323,451 5.8913 -3.29%
2022-04-20 0 6.380 6.380 6.400 6.240 6.500 12,968,000 82,506,423 6.3623 6.087 6.087 6.106 5.954 6.202 13,591,641 6.0704 -0.93%
2022-04-19 0 6.440 6.440 6.460 6.410 6.730 10,594,661 68,930,006 6.5061 6.145 6.145 6.164 6.116 6.421 11,104,166 6.2076 -4.45%
2022-04-14 0 6.740 6.730 6.750 6.490 6.770 12,430,000 83,035,261 6.6802 6.431 6.421 6.440 6.192 6.459 13,027,768 6.3737 3.06%
2022-04-13 0 6.540 6.540 6.560 6.240 6.610 16,786,000 108,871,156 6.4858 6.240 6.240 6.259 5.954 6.307 17,593,251 6.1882 1.40%
2022-04-12 0 6.450 6.450 6.460 6.070 6.550 33,833,890 214,030,307 6.3259 6.154 6.154 6.164 5.791 6.249 35,460,987 6.0357 8.59%
2022-04-11 0 5.940 5.930 5.940 5.580 6.010 25,594,511 148,208,415 5.7906 5.667 5.658 5.667 5.324 5.734 26,825,370 5.5249 -1.66%
2022-04-08 0 6.040 6.040 6.050 5.960 6.160 14,522,354 87,679,890 6.0376 5.763 5.763 5.772 5.687 5.877 15,220,745 5.7606 -1.15%
2022-04-07 0 6.110 6.110 6.120 6.070 6.520 9,879,734 61,739,224 6.2491 5.830 5.830 5.839 5.791 6.221 10,354,858 5.9623 -4.08%
2022-04-06 0 6.370 6.360 6.380 6.260 6.480 13,240,387 84,613,526 6.3906 6.078 6.068 6.087 5.973 6.183 13,877,127 6.0973 -1.70%
2022-04-04 0 6.480 6.470 6.480 6.140 6.500 16,514,300 105,010,800 6.3588 6.183 6.173 6.183 5.858 6.202 17,308,485 6.0670 4.01%
2022-04-01 0 6.230 6.230 6.240 6.110 6.400 29,230,716 182,034,066 6.2275 5.944 5.944 5.954 5.830 6.106 30,636,443 5.9417 -4.01%
2022-03-31 0 6.490 6.490 6.510 6.330 7.020 23,945,472 155,620,750 6.4990 6.192 6.192 6.211 6.040 6.698 25,097,027 6.2008 -7.15%
2022-03-30 0 6.990 6.990 7.000 6.740 7.160 21,785,613 152,998,243 7.0229 6.669 6.669 6.679 6.431 6.831 22,833,299 6.7007 3.86%
2022-03-29 0 6.730 6.730 6.750 6.670 6.900 9,797,097 66,184,602 6.7555 6.421 6.421 6.440 6.364 6.583 10,268,247 6.4456 -1.61%
2022-03-28 0 6.840 6.830 6.840 6.450 6.940 12,215,400 82,675,748 6.7682 6.526 6.517 6.526 6.154 6.622 12,802,848 6.4576 2.86%
2022-03-25 0 6.650 6.630 6.650 6.590 7.000 11,280,405 75,797,002 6.7194 6.345 6.326 6.345 6.288 6.679 11,822,888 6.4110 -3.62%
2022-03-24 0 6.900 6.890 6.900 6.670 7.030 14,062,000 97,000,360 6.8980 6.583 6.574 6.583 6.364 6.707 14,738,252 6.5815 -1.15%
2022-03-23 0 6.980 6.970 6.980 6.850 7.130 18,932,320 132,818,821 7.0155 6.660 6.650 6.660 6.536 6.803 19,842,789 6.6936 2.50%
2022-03-22 0 6.810 6.800 6.810 6.280 6.810 13,380,000 89,264,252 6.6715 6.498 6.488 6.498 5.992 6.498 14,023,454 6.3654 5.09%
2022-03-21 0 6.480 6.480 6.490 6.410 6.850 11,487,695 75,473,103 6.5699 6.183 6.183 6.192 6.116 6.536 12,040,147 6.2685 -2.11%
2022-03-18 0 6.620 6.610 6.620 6.360 6.780 12,205,052 80,375,327 6.5854 6.316 6.307 6.316 6.068 6.469 12,792,002 6.2832 0.15%
2022-03-17 0 6.610 6.610 6.620 6.380 6.770 24,614,808 160,566,793 6.5232 6.307 6.307 6.316 6.087 6.459 25,798,552 6.2239 6.10%
2022-03-16 0 6.230 6.220 6.230 5.570 6.300 32,088,265 191,475,766 5.9672 5.944 5.935 5.944 5.314 6.011 33,631,413 5.6934 14.31%
2022-03-15 0 5.450 5.440 5.450 5.280 5.750 22,059,939 121,957,252 5.5284 5.200 5.190 5.200 5.038 5.486 23,120,818 5.2748 -2.85%
2022-03-14 0 5.610 5.600 5.610 5.550 6.200 22,358,950 129,271,690 5.7817 5.353 5.343 5.353 5.295 5.916 23,434,208 5.5164 -9.95%
2022-03-11 0 6.230 6.220 6.230 5.910 6.310 22,682,035 139,988,091 6.1718 5.944 5.935 5.944 5.639 6.020 23,772,831 5.8886 0.00%
2022-03-10 0 6.230 6.220 6.230 6.180 6.420 19,126,876 119,821,294 6.2646 5.944 5.935 5.944 5.896 6.125 20,046,701 5.9771 1.63%
2022-03-09 0 6.130 6.130 6.150 5.940 6.470 23,671,702 145,015,399 6.1261 5.849 5.849 5.868 5.667 6.173 24,810,092 5.8450 -1.45%
2022-03-08 0 6.220 6.210 6.220 6.140 6.460 20,201,604 126,873,480 6.2804 5.935 5.925 5.935 5.858 6.164 21,173,114 5.9922 -0.48%
2022-03-07 0 6.250 6.230 6.250 6.100 6.420 18,759,478 118,005,767 6.2905 5.963 5.944 5.963 5.820 6.125 19,661,635 6.0018 -0.79%
2022-03-04 0 6.300 6.290 6.300 6.160 6.610 45,474,616 286,977,986 6.3107 6.011 6.001 6.011 5.877 6.307 47,661,524 6.0212 -5.97%
2022-03-03 0 6.700 6.690 6.700 6.650 7.120 13,927,111 94,358,283 6.7752 6.393 6.383 6.393 6.345 6.793 14,596,876 6.4643 -4.15%
2022-03-02 0 6.990 6.970 6.990 6.930 7.170 7,442,000 52,525,090 7.0579 6.669 6.650 6.669 6.612 6.841 7,799,891 6.7341 -2.92%
2022-03-01 0 7.200 7.190 7.200 7.080 7.300 10,520,792 75,703,607 7.1956 6.870 6.860 6.870 6.755 6.965 11,026,745 6.8655 1.41%
2022-02-28 0 7.100 7.090 7.100 6.950 7.150 9,694,091 68,513,929 7.0676 6.774 6.765 6.774 6.631 6.822 10,160,287 6.7433 -0.98%
2022-02-25 0 7.170 7.160 7.170 7.010 7.200 13,481,620 95,947,574 7.1169 6.841 6.831 6.841 6.688 6.870 14,129,961 6.7904 3.02%
2022-02-24 0 6.960 6.940 6.960 6.870 7.490 28,952,730 204,680,297 7.0695 6.641 6.622 6.641 6.555 7.146 30,345,088 6.7451 -7.81%
2022-02-23 0 7.550 7.550 7.570 7.290 7.620 9,968,305 74,863,781 7.5102 7.204 7.204 7.223 6.956 7.270 10,447,688 7.1656 3.71%
2022-02-22 0 7.280 7.270 7.280 7.180 7.810 18,594,443 137,014,549 7.3686 6.946 6.936 6.946 6.851 7.452 19,488,663 7.0305 -7.26%
2022-02-21 0 7.850 7.840 7.850 7.830 8.180 8,338,720 66,394,874 7.9622 7.490 7.480 7.490 7.471 7.805 8,739,735 7.5969 -0.76%
2022-02-18 0 7.910 7.910 7.920 7.760 8.000 5,884,130 46,542,764 7.9099 7.547 7.547 7.557 7.404 7.633 6,167,102 7.5469 -0.13%
2022-02-17 0 7.920 7.920 7.930 7.840 8.060 7,169,800 56,892,946 7.9351 7.557 7.557 7.566 7.480 7.690 7,514,601 7.5710 -1.00%
2022-02-16 0 8.000 8.000 8.010 7.980 8.130 6,150,106 49,338,337 8.0224 7.633 7.633 7.642 7.614 7.757 6,445,869 7.6543 0.38%
2022-02-15 0 7.970 7.930 7.970 7.880 8.080 7,656,910 61,029,846 7.9706 7.604 7.566 7.604 7.518 7.709 8,025,136 7.6048 0.50%
2022-02-14 0 7.930 7.910 7.930 7.840 7.970 6,000,415 47,388,578 7.8976 7.566 7.547 7.566 7.480 7.604 6,288,979 7.5352 -1.73%
2022-02-11 0 8.070 8.050 8.070 7.980 8.120 13,187,945 106,016,777 8.0389 7.700 7.681 7.700 7.614 7.747 13,822,163 7.6701 -0.62%
2022-02-10 0 8.120 8.100 8.130 8.020 8.270 11,402,447 92,355,760 8.0996 7.747 7.728 7.757 7.652 7.891 11,950,799 7.7280 -0.12%
2022-02-09 0 8.130 8.130 8.150 7.870 8.240 16,031,000 129,450,120 8.0750 7.757 7.757 7.776 7.509 7.862 16,801,943 7.7045 2.91%
2022-02-08 0 7.900 7.900 7.910 7.730 7.960 14,153,833 111,101,386 7.8496 7.538 7.538 7.547 7.375 7.595 14,834,501 7.4894 2.07%
2022-02-07 0 7.740 7.730 7.740 7.630 8.000 15,388,244 118,877,832 7.7252 7.385 7.375 7.385 7.280 7.633 16,128,276 7.3708 -1.15%
2022-02-04 0 7.830 7.830 7.840 7.550 7.880 6,913,309 53,907,663 7.7977 7.471 7.471 7.480 7.204 7.518 7,245,775 7.4399 1.16%
2022-01-31 0 7.740 7.740 7.760 7.580 7.800 3,414,000 26,358,428 7.7207 7.385 7.385 7.404 7.232 7.442 3,578,182 7.3664 1.31%
2022-01-28 0 7.640 7.640 7.660 7.510 7.750 20,307,700 154,679,868 7.6168 7.289 7.289 7.309 7.165 7.394 21,284,312 7.2673 -2.30%
2022-01-27 0 7.820 7.810 7.820 7.660 8.210 23,812,853 184,935,932 7.7662 7.461 7.452 7.461 7.309 7.833 24,958,031 7.4099 -4.75%
2022-01-26 0 8.210 8.200 8.210 8.130 8.600 19,734,873 162,992,242 8.2591 7.833 7.824 7.833 7.757 8.205 20,683,938 7.8801 -2.49%
2022-01-25 0 8.420 8.410 8.420 8.310 8.760 23,176,094 194,975,171 8.4128 8.034 8.024 8.034 7.929 8.358 24,290,649 8.0268 -3.66%
2022-01-24 0 8.740 8.730 8.740 8.670 8.900 15,903,135 139,295,956 8.7590 8.339 8.329 8.339 8.272 8.492 16,667,928 8.3571 -1.80%
2022-01-21 0 8.900 8.880 8.900 8.760 8.950 17,511,550 155,086,452 8.8562 8.492 8.473 8.492 8.358 8.539 18,353,693 8.4499 0.34%
2022-01-20 0 8.870 8.850 8.870 8.580 8.900 16,761,414 147,289,988 8.7874 8.463 8.444 8.463 8.186 8.492 17,567,483 8.3842 1.14%
2022-01-19 0 8.770 8.760 8.770 8.560 8.840 23,892,550 208,296,199 8.7180 8.368 8.358 8.368 8.167 8.434 25,041,560 8.3180 1.50%
2022-01-18 0 8.640 8.630 8.640 8.580 9.130 29,120,432 256,522,822 8.8090 8.244 8.234 8.244 8.186 8.711 30,520,855 8.4048 1.05%
2022-01-17 0 8.550 8.540 8.550 8.200 8.560 39,079,430 327,874,755 8.3900 8.158 8.148 8.158 7.824 8.167 40,958,788 8.0050 3.76%
2022-01-14 0 8.240 8.230 8.240 8.050 8.280 15,487,000 126,665,659 8.1788 7.862 7.852 7.862 7.681 7.900 16,231,781 7.8036 0.98%
2022-01-13 0 8.160 8.160 8.170 8.110 8.550 23,758,892 195,428,410 8.2255 7.786 7.786 7.795 7.738 8.158 24,901,475 7.8481 -3.20%
2022-01-12 0 8.430 8.420 8.430 8.230 8.440 29,053,315 242,528,883 8.3477 8.043 8.034 8.043 7.852 8.053 30,450,510 7.9647 2.43%
2022-01-11 0 8.230 8.210 8.230 8.130 8.910 45,150,948 375,857,729 8.3245 7.852 7.833 7.852 7.757 8.501 47,322,290 7.9425 -7.94%
2022-01-10 0 8.940 8.930 8.940 8.650 9.000 32,571,438 289,204,030 8.8791 8.530 8.520 8.530 8.253 8.587 34,137,822 8.4717 2.29%
2022-01-07 0 8.740 8.740 8.750 8.600 9.400 64,524,720 569,585,371 8.8274 8.339 8.339 8.349 8.205 8.969 67,627,761 8.4224 -6.42%
2022-01-06 0 9.340 9.330 9.340 9.140 9.750 16,755,955 156,136,745 9.3183 8.911 8.902 8.911 8.721 9.303 17,561,761 8.8907 -1.58%
2022-01-05 0 9.490 9.480 9.490 9.320 9.700 14,052,000 132,896,432 9.4575 9.055 9.045 9.055 8.892 9.255 14,727,771 9.0235 -1.76%
2022-01-04 0 9.660 9.650 9.660 9.570 10.20 17,536,000 170,397,360 9.7170 9.217 9.207 9.217 9.131 9.732 18,379,319 9.2711 -4.17%
2022-01-03 0 10.08 10.06 10.08 10.04 10.36 5,626,000 56,846,880 10.104 9.617 9.598 9.617 9.579 9.885 5,896,558 9.6407 -0.79%
2021-12-31 0 10.16 10.14 10.16 9.950 10.28 4,687,706 47,618,454 10.158 9.694 9.675 9.694 9.493 9.808 4,913,141 9.6921 3.15%
2021-12-30 0 9.850 9.850 9.860 9.680 10.10 9,074,471 89,270,158 9.8375 9.398 9.398 9.408 9.236 9.637 9,510,869 9.3861 -1.30%
2021-12-29 0 9.980 9.980 9.990 9.860 10.26 6,389,728 63,740,951 9.9755 9.522 9.522 9.532 9.408 9.789 6,697,015 9.5178 -1.58%
2021-12-28 0 10.14 10.12 10.14 9.860 10.38 45,002,700 456,166,534 10.136 9.675 9.656 9.675 9.408 9.904 47,166,913 9.6713 4.43%
2021-12-24 0 9.710 9.700 9.710 8.690 10.88 68,187,137 647,034,500 9.4891 9.264 9.255 9.264 8.291 10.38 71,466,306 9.0537 -10.09%
2021-12-23 0 10.80 10.78 10.80 10.64 11.10 12,864,201 138,565,542 10.771 10.30 10.29 10.30 10.15 10.59 13,482,850 10.277 1.12%
2021-12-22 0 10.68 10.68 10.70 10.44 10.86 18,104,313 192,874,716 10.654 10.19 10.19 10.21 9.961 10.36 18,974,963 10.165 0.75%
2021-12-21 0 10.60 10.58 10.60 10.20 10.82 40,520,243 425,351,719 10.497 10.11 10.09 10.11 9.732 10.32 42,468,891 10.016 -1.49%
2021-12-20 0 10.76 10.74 10.76 10.64 11.40 17,244,656 186,695,888 10.826 10.27 10.25 10.27 10.15 10.88 18,073,964 10.330 -5.61%
2021-12-17 0 11.40 11.40 11.42 11.18 11.58 15,428,011 175,138,018 11.352 10.88 10.88 10.90 10.67 11.05 16,169,955 10.831 -1.04%
2021-12-16 0 11.52 11.52 11.54 11.42 11.80 12,033,128 138,720,285 11.528 10.99 10.99 11.01 10.90 11.26 12,611,810 10.999 0.17%
2021-12-15 0 11.50 11.50 11.52 11.02 12.30 43,224,832 504,049,771 11.661 10.97 10.97 10.99 10.51 11.74 45,303,546 11.126 -2.04%
2021-12-14 0 11.74 11.72 11.74 11.70 12.16 7,952,483 93,959,087 11.815 11.20 11.18 11.20 11.16 11.60 8,334,924 11.273 -1.18%
2021-12-13 0 11.88 11.88 11.92 11.86 12.30 15,461,021 185,773,728 12.016 11.33 11.33 11.37 11.32 11.74 16,204,553 11.464 -2.46%
2021-12-10 0 12.18 12.14 12.18 12.10 12.56 8,185,944 100,829,306 12.317 11.62 11.58 11.62 11.54 11.98 8,579,612 11.752 -3.03%
2021-12-09 0 12.56 12.56 12.58 12.40 12.68 7,884,000 98,955,160 12.551 11.98 11.98 12.00 11.83 12.10 8,263,147 11.975 0.96%
2021-12-08 0 12.44 12.44 12.46 12.30 12.58 9,668,000 120,015,956 12.414 11.87 11.87 11.89 11.74 12.00 10,132,941 11.844 -0.32%
2021-12-07 0 12.48 12.46 12.48 11.90 12.48 8,319,038 101,986,198 12.259 11.91 11.89 11.91 11.35 11.91 8,719,107 11.697 5.76%
2021-12-06 0 11.80 11.78 11.80 11.74 12.30 11,936,189 142,616,280 11.948 11.26 11.24 11.26 11.20 11.74 12,510,209 11.400 -3.59%
2021-12-03 0 12.24 12.24 12.26 12.12 12.36 8,903,357 109,183,425 12.263 11.68 11.68 11.70 11.56 11.79 9,331,526 11.700 0.00%
2021-12-02 0 12.24 12.22 12.24 12.22 12.88 13,801,792 171,035,652 12.392 11.68 11.66 11.68 11.66 12.29 14,465,530 11.824 -4.38%
2021-12-01 0 12.80 12.80 12.82 12.64 13.22 12,035,003 154,535,960 12.841 12.21 12.21 12.23 12.06 12.61 12,613,775 12.251 -2.14%
2021-11-30 0 13.08 13.06 13.08 12.56 13.08 22,597,416 293,289,266 12.979 12.48 12.46 12.48 11.98 12.48 23,684,142 12.383 2.83%
2021-11-29 0 12.72 12.70 12.72 12.52 13.16 9,034,410 115,287,828 12.761 12.14 12.12 12.14 11.95 12.56 9,468,881 12.175 -0.93%
2021-11-26 0 12.84 12.84 12.88 12.64 13.22 12,646,515 163,482,043 12.927 12.25 12.25 12.29 12.06 12.61 13,254,695 12.334 -0.93%
2021-11-25 0 12.96 12.94 12.96 12.56 13.04 7,537,845 96,934,819 12.860 12.37 12.35 12.37 11.98 12.44 7,900,345 12.270 3.18%
2021-11-24 0 12.56 12.56 12.60 12.54 12.94 10,593,525 133,947,746 12.644 11.98 11.98 12.02 11.96 12.35 11,102,975 12.064 -1.72%
2021-11-23 0 12.78 12.76 12.78 12.72 13.10 12,474,000 160,125,520 12.837 12.19 12.17 12.19 12.14 12.50 13,073,884 12.248 -3.18%
2021-11-22 0 13.20 13.18 13.20 13.10 13.50 8,036,000 106,381,420 13.238 12.59 12.58 12.59 12.50 12.88 8,422,457 12.631 -0.75%
2021-11-19 0 13.30 13.30 13.32 13.24 13.64 9,967,956 133,394,763 13.382 12.69 12.69 12.71 12.63 13.01 10,447,322 12.768 -2.49%
2021-11-18 0 13.64 13.62 13.64 13.60 13.90 5,282,335 72,353,977 13.697 13.01 13.00 13.01 12.98 13.26 5,536,366 13.069 -2.99%
2021-11-17 0 14.06 14.04 14.06 13.74 14.16 10,510,216 146,488,282 13.938 13.41 13.40 13.41 13.11 13.51 11,015,660 13.298 1.15%
2021-11-16 0 13.90 13.90 13.92 13.36 13.98 18,385,740 253,674,456 13.797 13.26 13.26 13.28 12.75 13.34 19,269,924 13.164 2.51%
2021-11-15 0 13.56 13.56 13.58 13.00 13.60 11,316,026 151,960,305 13.429 12.94 12.94 12.96 12.40 12.98 11,860,222 12.813 2.73%
2021-11-12 0 13.20 13.18 13.20 12.96 13.40 11,026,916 145,580,145 13.202 12.59 12.58 12.59 12.37 12.79 11,557,208 12.596 1.69%
2021-11-11 0 12.98 12.96 12.98 12.68 13.00 5,508,049 70,992,830 12.889 12.38 12.37 12.38 12.10 12.40 5,772,935 12.298 0.31%
2021-11-10 0 12.94 12.92 12.94 12.60 13.00 8,260,212 106,070,545 12.841 12.35 12.33 12.35 12.02 12.40 8,657,452 12.252 2.21%
2021-11-09 0 12.66 12.66 12.68 12.38 12.74 5,019,672 63,057,312 12.562 12.08 12.08 12.10 11.81 12.16 5,261,072 11.986 1.12%
2021-11-08 0 12.52 12.50 12.52 12.44 12.86 9,062,124 114,567,985 12.643 11.95 11.93 11.95 11.87 12.27 9,497,928 12.062 -0.79%
2021-11-05 0 12.62 12.62 12.64 12.46 12.90 11,453,241 145,147,976 12.673 12.04 12.04 12.06 11.89 12.31 12,004,036 12.092 -0.16%
2021-11-04 0 12.64 12.64 12.66 12.42 12.92 13,882,703 175,849,479 12.667 12.06 12.06 12.08 11.85 12.33 14,550,332 12.086 1.44%
2021-11-03 0 12.46 12.44 12.46 12.10 12.50 10,069,785 124,385,480 12.352 11.89 11.87 11.89 11.54 11.93 10,554,048 11.786 2.47%
2021-11-02 0 12.16 12.14 12.16 12.12 13.00 16,914,400 209,155,346 12.366 11.60 11.58 11.60 11.56 12.40 17,727,826 11.798 -4.40%
2021-11-01 0 12.72 12.68 12.72 12.36 13.06 18,124,852 227,912,573 12.575 12.14 12.10 12.14 11.79 12.46 18,996,489 11.998 -2.30%
2021-10-29 0 13.02 13.02 13.04 12.90 13.20 8,804,673 114,649,486 13.021 12.42 12.42 12.44 12.31 12.59 9,228,096 12.424 -0.91%
2021-10-28 0 13.14 13.10 13.14 12.94 13.42 9,483,544 125,169,973 13.199 12.54 12.50 12.54 12.35 12.80 9,939,615 12.593 0.61%
2021-10-27 0 13.06 13.02 13.06 12.94 13.28 11,857,405 154,637,833 13.041 12.46 12.42 12.46 12.35 12.67 12,427,636 12.443 -2.54%
2021-10-26 0 13.40 13.36 13.40 12.92 13.60 15,514,698 208,524,124 13.440 12.79 12.75 12.79 12.33 12.98 16,260,811 12.824 2.76%
2021-10-25 0 13.04 13.04 13.06 13.02 13.60 20,269,390 267,604,351 13.202 12.44 12.44 12.46 12.42 12.98 21,244,160 12.597 -4.40%
2021-10-22 0 13.64 13.60 13.64 13.20 13.90 24,019,138 327,078,373 13.617 13.01 12.98 13.01 12.59 13.26 25,174,236 12.993 3.49%
2021-10-21 0 13.18 13.14 13.18 12.84 13.36 14,007,939 183,493,134 13.099 12.58 12.54 12.58 12.25 12.75 14,681,591 12.498 1.07%
2021-10-20 0 13.04 12.98 13.04 12.76 13.08 16,792,868 217,325,473 12.942 12.44 12.38 12.44 12.17 12.48 17,600,449 12.348 1.40%
2021-10-19 0 12.86 12.84 12.86 12.38 12.86 18,556,608 234,836,606 12.655 12.27 12.25 12.27 11.81 12.27 19,449,009 12.074 2.88%
2021-10-18 0 12.50 12.50 12.52 12.06 12.58 18,182,490 226,115,808 12.436 11.93 11.93 11.95 11.51 12.00 19,056,899 11.865 0.32%
2021-10-15 0 12.46 12.44 12.46 12.10 12.50 32,789,765 404,007,560 12.321 11.89 11.87 11.89 11.54 11.93 34,366,649 11.756 4.01%
2021-10-12 0 11.98 11.96 11.98 11.88 12.68 24,060,257 291,969,699 12.135 11.43 11.41 11.43 11.33 12.10 25,217,332 11.578 -5.82%
2021-10-11 0 12.72 12.70 12.72 12.52 12.86 21,383,719 271,910,503 12.716 12.14 12.12 12.14 11.95 12.27 22,412,078 12.132 0.95%
2021-10-08 0 12.60 12.58 12.60 12.24 12.66 49,215,585 613,772,798 12.471 12.02 12.00 12.02 11.68 12.08 51,582,399 11.899 3.96%
2021-10-07 0 12.12 12.10 12.12 11.80 12.16 26,573,694 319,596,931 12.027 11.56 11.54 11.56 11.26 11.60 27,851,642 11.475 4.48%
2021-10-06 0 11.60 11.60 11.62 11.38 12.44 48,738,972 569,077,458 11.676 11.07 11.07 11.09 10.86 11.87 51,082,865 11.140 -5.54%
2021-10-05 0 12.28 12.26 12.28 12.04 12.70 50,493,794 619,580,235 12.270 11.72 11.70 11.72 11.49 12.12 52,922,078 11.707 -9.71%
2021-10-04 0 13.60 13.58 13.60 13.40 13.80 6,845,433 92,733,612 13.547 12.98 12.96 12.98 12.79 13.17 7,174,635 12.925 -1.16%
2021-09-30 0 13.76 13.72 13.76 13.28 13.80 10,511,840 143,312,683 13.633 13.13 13.09 13.13 12.67 13.17 11,017,362 13.008 2.53%
2021-09-29 0 13.42 13.38 13.42 13.22 13.70 9,252,500 124,385,380 13.443 12.80 12.77 12.80 12.61 13.07 9,697,460 12.827 -3.31%
2021-09-28 0 13.88 13.86 13.88 13.62 14.36 20,689,851 286,532,887 13.849 13.24 13.22 13.24 13.00 13.70 21,684,841 13.214 -2.80%
2021-09-27 0 14.28 14.22 14.28 13.72 14.78 35,265,288 503,172,408 14.268 13.62 13.57 13.62 13.09 14.10 36,961,222 13.614 2.73%
2021-09-24 0 13.90 13.86 13.90 13.36 14.00 28,379,000 392,054,652 13.815 13.26 13.22 13.26 12.75 13.36 29,743,767 13.181 4.98%
2021-09-23 0 13.24 13.22 13.24 13.02 13.84 22,228,541 296,865,176 13.355 12.63 12.61 12.63 12.42 13.20 23,297,528 12.742 0.61%
2021-09-21 0 13.16 13.14 13.16 12.66 13.18 5,970,468 77,253,725 12.939 12.56 12.54 12.56 12.08 12.58 6,257,592 12.346 1.23%
2021-09-20 0 13.00 12.96 13.00 12.44 13.58 15,688,000 200,255,071 12.765 12.40 12.37 12.40 11.87 12.96 16,442,447 12.179 -2.40%
2021-09-17 0 13.32 13.24 13.32 12.78 13.48 15,012,101 198,320,732 13.211 12.71 12.63 12.71 12.19 12.86 15,734,044 12.605 1.68%
2021-09-16 0 13.10 13.04 13.10 12.40 13.12 20,323,019 258,819,251 12.735 12.50 12.44 12.50 11.83 12.52 21,300,368 12.151 -0.30%
2021-09-15 0 13.14 13.10 13.14 12.90 13.42 13,106,500 171,058,780 13.051 12.54 12.50 12.54 12.31 12.80 13,736,801 12.453 -2.23%
2021-09-14 0 13.44 13.42 13.44 13.24 14.22 22,045,537 300,318,408 13.623 12.82 12.80 12.82 12.63 13.57 23,105,723 12.998 1.51%
2021-09-13 0 13.24 13.22 13.24 12.74 13.70 21,356,216 278,349,745 13.034 12.63 12.61 12.63 12.16 13.07 22,383,252 12.436 -3.36%
2021-09-10 0 13.70 13.68 13.70 13.30 13.76 12,395,901 168,168,852 13.566 13.07 13.05 13.07 12.69 13.13 12,992,029 12.944 2.39%
2021-09-09 0 13.38 13.34 13.38 13.28 13.76 16,599,801 222,893,105 13.427 12.77 12.73 12.77 12.67 13.13 17,398,098 12.811 -2.19%
2021-09-08 0 13.68 13.64 13.68 13.58 14.00 12,851,426 175,967,677 13.692 13.05 13.01 13.05 12.96 13.36 13,469,460 13.064 0.29%
2021-09-07 0 13.64 13.62 13.64 13.52 14.10 17,338,614 236,780,760 13.656 13.01 13.00 13.01 12.90 13.45 18,172,441 13.030 -2.43%
2021-09-06 0 13.98 13.96 13.98 13.88 14.58 20,150,596 283,903,780 14.089 13.34 13.32 13.34 13.24 13.91 21,119,653 13.443 -3.05%
2021-09-03 0 14.42 14.40 14.42 13.66 14.42 30,502,397 432,035,647 14.164 13.76 13.74 13.76 13.03 13.76 31,969,280 13.514 5.56%
2021-09-02 0 13.66 13.64 13.66 13.26 13.76 22,275,853 301,391,952 13.530 13.03 13.01 13.03 12.65 13.13 23,347,115 12.909 4.12%
2021-09-01 0 13.12 13.06 13.12 12.72 13.32 42,808,217 561,304,823 13.112 12.52 12.46 12.52 12.14 12.71 44,866,896 12.510 -0.46%
2021-08-31 0 13.18 13.14 13.18 12.04 13.30 158,329,200 2,055,382,854 12.982 12.58 12.54 12.58 11.49 12.69 165,943,367 12.386 -1.49%
2021-08-30 0 13.38 13.30 13.38 13.08 13.64 20,703,520 275,962,626 13.329 12.77 12.69 12.77 12.48 13.01 21,699,167 12.718 1.06%
2021-08-27 0 13.24 13.24 13.28 13.02 13.60 23,666,150 314,647,692 13.295 12.63 12.63 12.67 12.42 12.98 24,804,273 12.685 -1.05%
2021-08-26 0 13.38 13.34 13.38 13.02 13.42 20,624,189 273,050,800 13.239 12.77 12.73 12.77 12.42 12.80 21,616,021 12.632 0.30%
2021-08-25 0 13.34 13.28 13.34 13.08 14.12 23,782,421 319,105,743 13.418 12.73 12.67 12.73 12.48 13.47 24,926,135 12.802 -1.62%
2021-08-24 0 13.56 13.52 13.56 13.12 14.10 31,263,569 418,842,244 13.397 12.94 12.90 12.94 12.52 13.45 32,767,057 12.782 -1.02%
2021-08-23 0 13.70 13.70 13.72 13.18 13.86 29,740,000 399,697,695 13.440 13.07 13.07 13.09 12.58 13.22 31,170,218 12.823 5.06%
2021-08-20 0 13.04 13.02 13.04 12.82 14.12 46,408,199 615,677,863 13.267 12.44 12.42 12.44 12.23 13.47 48,640,003 12.658 -6.99%
2021-08-19 0 14.02 14.00 14.02 13.78 14.82 28,920,003 412,886,453 14.277 13.38 13.36 13.38 13.15 14.14 30,310,787 13.622 -0.85%
2021-08-18 0 14.14 14.12 14.14 13.74 14.44 17,184,302 243,236,701 14.155 13.49 13.47 13.49 13.11 13.78 18,010,708 13.505 0.43%
2021-08-17 0 14.08 14.08 14.10 13.70 16.28 52,214,556 756,688,619 14.492 13.43 13.43 13.45 13.07 15.53 54,725,592 13.827 -12.11%
2021-08-16 0 16.02 16.00 16.02 15.30 16.10 25,046,000 396,096,300 15.815 15.28 15.27 15.28 14.60 15.36 26,250,480 15.089 1.26%
2021-08-13 0 15.82 15.78 15.82 15.24 15.82 19,652,528 306,110,808 15.576 15.09 15.06 15.09 14.54 15.09 20,597,632 14.861 2.20%
2021-08-12 0 15.48 15.48 15.50 15.20 16.08 17,784,900 275,637,792 15.498 14.77 14.77 14.79 14.50 15.34 18,640,189 14.787 -2.64%
2021-08-11 0 15.90 15.88 15.90 15.04 16.10 32,911,000 518,515,464 15.755 15.17 15.15 15.17 14.35 15.36 34,493,714 15.032 3.92%
2021-08-10 0 15.30 15.30 15.32 14.46 15.38 28,130,787 422,277,341 15.011 14.60 14.60 14.62 13.80 14.67 29,483,617 14.322 6.40%
2021-08-09 0 14.38 14.36 14.38 13.82 14.50 9,939,000 141,898,956 14.277 13.72 13.70 13.72 13.19 13.83 10,416,974 13.622 0.56%
2021-08-06 0 14.30 14.28 14.30 14.16 14.56 10,874,137 155,709,372 14.319 13.64 13.62 13.64 13.51 13.89 11,397,082 13.662 0.70%
2021-08-05 0 14.20 14.20 14.22 14.08 14.82 17,885,000 257,402,375 14.392 13.55 13.55 13.57 13.43 14.14 18,745,103 13.732 -4.18%
2021-08-04 0 14.82 14.80 14.82 14.52 15.06 12,300,670 182,139,669 14.807 14.14 14.12 14.14 13.85 14.37 12,892,218 14.128 0.95%
2021-08-03 0 14.68 14.68 14.70 14.34 15.10 20,520,346 303,903,728 14.810 14.01 14.01 14.03 13.68 14.41 21,507,184 14.130 -0.41%
2021-08-02 0 14.74 14.72 14.74 13.70 14.90 28,915,106 419,381,019 14.504 14.06 14.04 14.06 13.07 14.22 30,305,655 13.838 5.89%
2021-07-30 0 13.92 13.92 13.94 13.62 14.18 21,850,720 303,990,056 13.912 13.28 13.28 13.30 13.00 13.53 22,901,537 13.274 0.14%
2021-07-29 0 13.90 13.90 13.92 13.20 13.98 29,172,889 400,282,357 13.721 13.26 13.26 13.28 12.59 13.34 30,575,835 13.091 6.11%
2021-07-28 0 13.10 13.06 13.10 12.06 13.10 45,878,205 579,761,773 12.637 12.50 12.46 12.50 11.51 12.50 48,084,522 12.057 8.44%
2021-07-27 0 12.08 12.08 12.10 11.78 13.48 51,601,652 646,652,280 12.532 11.53 11.53 11.54 11.24 12.86 54,083,213 11.957 -8.21%
2021-07-26 0 13.16 13.16 13.18 12.84 13.52 38,651,964 509,768,778 13.189 12.56 12.56 12.58 12.25 12.90 40,510,765 12.584 -3.80%
2021-07-23 0 13.68 13.66 13.68 13.54 14.10 14,272,151 195,670,776 13.710 13.05 13.03 13.05 12.92 13.45 14,958,509 13.081 -2.15%
2021-07-22 0 13.98 13.96 13.98 13.80 14.18 17,008,212 237,193,039 13.946 13.34 13.32 13.34 13.17 13.53 17,826,149 13.306 2.64%
2021-07-21 0 13.62 13.60 13.62 13.42 14.04 40,910,150 557,385,770 13.625 13.00 12.98 13.00 12.80 13.40 42,877,549 12.999 -2.30%
2021-07-20 0 13.94 13.94 13.96 13.68 14.24 37,463,602 519,913,315 13.878 13.30 13.30 13.32 13.05 13.59 39,265,254 13.241 -2.65%
2021-07-19 0 14.32 14.32 14.34 13.94 14.58 37,556,000 533,311,980 14.200 13.66 13.66 13.68 13.30 13.91 39,362,096 13.549 -3.11%
2021-07-16 0 14.78 14.76 14.78 14.58 15.42 18,534,210 277,675,874 14.982 14.10 14.08 14.10 13.91 14.71 19,425,534 14.294 -1.34%
2021-07-15 0 14.98 14.96 14.98 14.54 15.26 21,040,500 312,062,474 14.832 14.29 14.27 14.29 13.87 14.56 22,052,353 14.151 -1.19%
2021-07-14 0 15.16 15.14 15.16 14.74 15.40 23,020,532 347,582,916 15.099 14.46 14.45 14.46 14.06 14.69 24,127,606 14.406 -0.79%
2021-07-13 0 15.28 15.28 15.30 14.64 15.60 42,947,956 655,635,797 15.266 14.58 14.58 14.60 13.97 14.88 45,013,355 14.565 4.95%
2021-07-12 0 14.56 14.56 14.58 14.16 14.84 30,110,000 439,553,998 14.598 13.89 13.89 13.91 13.51 14.16 31,558,012 13.928 2.39%
2021-07-09 0 14.22 14.22 14.24 13.72 14.70 37,510,000 529,234,600 14.109 13.57 13.57 13.59 13.09 14.03 39,313,883 13.462 -1.80%
2021-07-08 0 14.48 14.46 14.48 13.92 14.88 53,283,994 768,487,086 14.422 13.82 13.80 13.82 13.28 14.20 55,846,460 13.761 -3.85%
2021-07-07 0 15.06 15.04 15.06 14.28 15.22 40,326,160 603,576,597 14.967 14.37 14.35 14.37 13.62 14.52 42,265,475 14.281 1.76%
2021-07-06 0 14.80 14.80 14.82 14.44 15.08 37,484,570 553,559,650 14.768 14.12 14.12 14.14 13.78 14.39 39,287,230 14.090 -0.13%
2021-07-05 0 14.82 14.82 14.84 13.04 14.88 105,711,726 1,515,413,106 14.335 14.14 14.14 14.16 12.44 14.20 110,795,480 13.678 13.65%
2021-07-02 0 13.04 13.04 13.06 12.80 14.14 80,302,338 1,059,895,041 13.199 12.44 12.44 12.46 12.21 13.49 84,164,136 12.593 -7.91%
2021-06-30 0 14.16 14.14 14.16 13.96 14.54 50,436,000 716,237,200 14.201 13.51 13.49 13.51 13.32 13.87 52,861,504 13.549 0.57%
2021-06-29 0 14.08 14.08 14.10 13.90 14.74 60,080,510 858,499,145 14.289 13.43 13.43 13.45 13.26 14.06 62,969,826 13.634 2.03%
2021-06-28 0 13.80 13.78 13.80 13.54 14.16 18,807,000 258,698,640 13.755 13.17 13.15 13.17 12.92 13.51 19,711,442 13.124 -0.86%
2021-06-25 0 13.92 13.92 13.98 13.40 14.18 63,029,043 871,763,056 13.831 13.28 13.28 13.34 12.79 13.53 66,060,156 13.197 2.35%
2021-06-24 0 13.60 13.60 13.62 13.20 14.54 111,192,900 1,543,876,482 13.885 12.98 12.98 13.00 12.59 13.87 116,540,248 13.248 -0.29%
2021-06-23 0 13.64 13.62 13.64 13.20 14.06 51,274,659 703,244,557 13.715 13.01 13.00 13.01 12.59 13.41 53,740,495 13.086 3.49%
2021-06-22 0 13.18 13.18 13.20 13.00 13.88 37,810,560 505,190,992 13.361 12.58 12.58 12.59 12.40 13.24 39,628,898 12.748 0.76%
2021-06-21 0 13.08 13.06 13.08 12.86 13.34 57,240,000 749,156,850 13.088 12.48 12.46 12.48 12.27 12.73 59,992,714 12.487 -2.39%
2021-06-18 0 13.40 13.38 13.40 12.30 13.60 75,031,376 979,265,535 13.051 12.79 12.77 12.79 11.74 12.98 78,639,690 12.453 6.35%
2021-06-17 0 12.60 12.58 12.60 11.92 12.88 66,205,587 828,374,485 12.512 12.02 12.00 12.02 11.37 12.29 69,389,462 11.938 3.45%
2021-06-16 0 12.18 12.18 12.20 12.02 12.96 58,349,668 718,353,730 12.311 11.62 11.62 11.64 11.47 12.37 61,155,746 11.746 -6.31%
2021-06-15 0 13.00 12.98 13.00 12.42 13.48 80,629,550 1,045,257,317 12.964 12.40 12.38 12.40 11.85 12.86 84,507,084 12.369 1.09%
2021-06-11 0 12.86 12.84 12.86 12.68 14.20 132,468,954 1,769,782,600 13.360 12.27 12.25 12.27 12.10 13.55 138,839,483 12.747 -7.48%
2021-06-10 0 13.90 13.88 13.90 11.74 14.04 194,147,003 2,553,954,240 13.155 13.26 13.24 13.26 11.20 13.40 203,483,675 12.551 18.80%
2021-06-09 0 11.70 11.68 11.70 11.48 12.40 65,438,026 776,779,578 11.870 11.16 11.14 11.16 10.95 11.83 68,584,989 11.326 -0.85%
2021-06-08 0 11.80 11.78 11.80 11.00 11.88 90,171,885 1,042,135,167 11.557 11.26 11.24 11.26 10.50 11.33 94,508,317 11.027 7.86%
2021-06-07 0 10.94 10.90 10.94 9.910 11.10 51,797,543 553,849,203 10.693 10.44 10.40 10.44 9.455 10.59 54,288,525 10.202 11.07%
2021-06-04 0 9.850 9.850 9.860 9.450 10.06 18,297,692 178,950,435 9.7799 9.398 9.398 9.408 9.016 9.598 19,177,641 9.3312 2.39%
2021-06-03 0 9.620 9.610 9.620 9.330 10.00 47,967,413 457,914,245 9.5464 9.179 9.169 9.179 8.902 9.541 50,274,201 9.1083 -2.24%
2021-06-02 0 9.840 9.810 9.840 9.650 10.04 38,987,634 376,372,919 9.6536 9.389 9.360 9.389 9.207 9.579 40,862,578 9.2107 -0.40%
2021-06-01 0 9.880 9.880 9.890 9.840 10.10 27,768,542 275,933,473 9.9369 9.427 9.427 9.436 9.389 9.637 29,103,952 9.4810 -1.20%
2021-05-31 0 10.00 10.00 10.02 9.860 10.34 22,511,575 225,458,397 10.015 9.541 9.541 9.560 9.408 9.866 23,594,173 9.5557 0.10%
2021-05-28 0 9.990 9.980 9.990 9.820 10.10 9,220,977 91,733,805 9.9484 9.532 9.522 9.532 9.369 9.637 9,664,421 9.4919 -1.28%
2021-05-27 0 10.12 10.10 10.12 9.700 10.16 24,962,458 249,242,829 9.9847 9.656 9.637 9.656 9.255 9.694 26,162,921 9.5266 3.05%
2021-05-26 0 9.820 9.810 9.820 9.620 9.950 15,640,920 153,355,733 9.8048 9.369 9.360 9.369 9.179 9.493 16,393,103 9.3549 0.72%
2021-05-25 0 9.750 9.750 9.760 8.980 9.800 44,767,974 426,213,248 9.5205 9.303 9.303 9.312 8.568 9.350 46,920,899 9.0837 10.17%
2021-05-24 0 8.850 8.830 8.850 8.730 9.080 5,566,437 49,567,296 8.9047 8.444 8.425 8.444 8.329 8.663 5,834,131 8.4961 -0.12%
2021-05-21 0 8.890 8.890 8.910 8.750 9.020 6,990,300 62,399,697 8.9266 8.454 8.454 8.473 8.321 8.578 7,350,446 8.4892 0.11%
2021-05-20 0 8.880 8.850 8.880 8.700 9.000 8,761,345 77,241,413 8.8162 8.445 8.416 8.445 8.274 8.559 9,212,737 8.3842 1.37%
2021-05-18 0 8.760 8.740 8.760 8.440 8.810 9,612,400 83,147,394 8.6500 8.331 8.312 8.331 8.026 8.378 10,107,639 8.2262 2.10%
2021-05-17 0 8.580 8.580 8.590 8.310 8.800 12,347,600 106,213,680 8.6020 8.160 8.160 8.169 7.903 8.369 12,983,759 8.1805 3.37%
2021-05-14 0 8.300 8.300 8.330 8.050 8.410 9,432,000 77,767,424 8.2451 7.893 7.893 7.922 7.656 7.998 9,917,945 7.8411 1.59%
2021-05-13 0 8.170 8.160 8.170 8.150 8.590 14,483,899 119,933,553 8.2805 7.770 7.760 7.770 7.751 8.169 15,230,122 7.8748 -5.22%
2021-05-12 0 8.620 8.620 8.630 8.390 9.110 20,582,000 179,790,740 8.7353 8.198 8.198 8.207 7.979 8.664 21,642,403 8.3073 2.99%
2021-05-11 0 8.370 8.370 8.380 8.100 8.450 14,098,800 117,087,934 8.3048 7.960 7.960 7.969 7.703 8.036 14,825,183 7.8979 -0.95%
2021-05-10 0 8.450 8.440 8.450 8.340 8.700 7,602,830 64,346,351 8.4635 8.036 8.026 8.036 7.931 8.274 7,994,535 8.0488 0.60%
2021-05-07 0 8.400 8.400 8.410 8.370 8.800 13,931,545 118,372,890 8.4968 7.988 7.988 7.998 7.960 8.369 14,649,311 8.0804 -1.98%
2021-05-06 0 8.570 8.570 8.600 8.500 8.900 7,048,000 60,906,810 8.6417 8.150 8.150 8.179 8.084 8.464 7,411,119 8.2183 -0.58%
2021-05-05 0 8.620 8.620 8.630 8.610 8.840 3,628,000 31,552,880 8.6970 8.198 8.198 8.207 8.188 8.407 3,814,918 8.2709 -1.37%
2021-05-04 0 8.740 8.740 8.750 8.700 8.850 2,116,000 18,541,322 8.7624 8.312 8.312 8.321 8.274 8.416 2,225,018 8.3331 -1.35%
2021-05-03 0 8.860 8.830 8.860 8.650 8.880 2,074,000 18,197,700 8.7742 8.426 8.397 8.426 8.226 8.445 2,180,854 8.3443 1.37%
2021-04-30 0 8.740 8.730 8.740 8.650 8.850 4,998,000 43,595,100 8.7225 8.312 8.302 8.312 8.226 8.416 5,255,501 8.2951 -1.35%
2021-04-29 0 8.860 8.850 8.860 8.610 9.000 6,069,000 53,442,660 8.8058 8.426 8.416 8.426 8.188 8.559 6,381,680 8.3744 -0.34%
2021-04-28 0 8.890 8.890 8.900 8.890 9.050 3,456,000 30,858,050 8.9288 8.454 8.454 8.464 8.454 8.607 3,634,056 8.4914 -1.66%
2021-04-27 0 9.040 9.020 9.040 8.900 9.110 5,927,659 53,383,478 9.0058 8.597 8.578 8.597 8.464 8.664 6,233,057 8.5646 0.44%
2021-04-26 0 9.000 8.990 9.000 8.990 9.450 11,084,000 101,116,416 9.1227 8.559 8.550 8.559 8.550 8.987 11,655,058 8.6758 -2.91%
2021-04-23 0 9.270 9.250 9.270 9.060 9.270 11,804,000 108,417,296 9.1848 8.816 8.797 8.816 8.616 8.816 12,412,153 8.7348 1.87%
2021-04-22 0 9.100 9.080 9.100 8.840 9.230 14,254,000 129,708,460 9.0998 8.654 8.635 8.654 8.407 8.778 14,988,379 8.6539 1.11%
2021-04-21 0 9.000 8.990 9.000 8.840 9.070 23,772,000 213,180,366 8.9677 8.559 8.550 8.559 8.407 8.626 24,996,755 8.5283 -1.53%
2021-04-20 0 9.140 9.110 9.140 8.810 9.300 25,152,000 228,414,524 9.0814 8.692 8.664 8.692 8.378 8.844 26,447,853 8.6364 1.56%
2021-04-19 0 9.000 9.000 9.010 8.250 9.140 27,413,398 245,574,540 8.9582 8.559 8.559 8.569 7.846 8.692 28,825,761 8.5193 6.51%
2021-04-16 0 8.450 8.430 8.450 8.330 8.580 8,510,000 71,730,120 8.4289 8.036 8.017 8.036 7.922 8.160 8,948,443 8.0159 1.20%
2021-04-15 0 8.350 8.340 8.350 8.200 8.520 9,949,000 82,890,982 8.3316 7.941 7.931 7.941 7.798 8.103 10,461,581 7.9234 -1.07%
2021-04-14 0 8.440 8.420 8.440 8.150 8.480 12,392,000 104,095,712 8.4002 8.026 8.007 8.026 7.751 8.065 13,030,447 7.9887 3.94%
2021-04-13 0 8.120 8.110 8.120 8.060 8.360 10,305,846 84,619,903 8.2109 7.722 7.713 7.722 7.665 7.950 10,836,812 7.8086 -2.40%
2021-04-12 0 8.320 8.310 8.320 8.230 8.590 8,402,000 70,198,040 8.3549 7.912 7.903 7.912 7.827 8.169 8,834,879 7.9456 -1.89%
2021-04-09 0 8.480 8.480 8.490 8.310 8.860 13,928,000 119,358,600 8.5697 8.065 8.065 8.074 7.903 8.426 14,645,583 8.1498 -1.62%
2021-04-08 0 8.620 8.610 8.620 8.300 8.680 13,288,000 113,780,548 8.5627 8.198 8.188 8.198 7.893 8.255 13,972,610 8.1431 3.11%
2021-04-07 0 8.360 8.360 8.370 8.280 8.690 10,002,000 83,954,820 8.3938 7.950 7.950 7.960 7.874 8.264 10,517,312 7.9825 -0.83%
2021-04-01 0 8.430 8.430 8.440 8.300 8.530 17,281,152 144,908,913 8.3854 8.017 8.017 8.026 7.893 8.112 18,171,492 7.9745 0.84%
2021-03-31 0 8.360 8.360 8.370 7.930 8.520 29,926,000 249,853,550 8.3490 7.950 7.950 7.960 7.541 8.103 31,467,814 7.9400 5.29%
2021-03-30 0 7.940 7.940 7.960 7.600 8.040 24,910,000 197,405,180 7.9247 7.551 7.551 7.570 7.228 7.646 26,193,385 7.5365 5.31%
2021-03-29 0 7.540 7.520 7.540 7.360 7.720 16,670,000 126,072,230 7.5628 7.171 7.152 7.171 6.999 7.342 17,528,853 7.1923 -0.79%
2021-03-26 0 7.600 7.600 7.610 7.510 7.850 16,363,567 125,564,194 7.6734 7.228 7.228 7.237 7.142 7.465 17,206,633 7.2974 -0.26%
2021-03-25 0 7.620 7.600 7.620 7.050 7.710 20,428,000 152,377,450 7.4592 7.247 7.228 7.247 6.705 7.332 21,480,469 7.0938 2.28%
2021-03-24 0 7.450 7.440 7.450 7.350 7.740 14,136,000 105,402,700 7.4563 7.085 7.075 7.085 6.990 7.361 14,864,299 7.0910 -2.74%
2021-03-23 0 7.660 7.640 7.660 7.510 7.950 7,714,000 58,957,400 7.6429 7.285 7.266 7.285 7.142 7.560 8,111,432 7.2684 -2.54%
2021-03-22 0 7.860 7.850 7.860 7.690 7.920 7,154,000 55,969,210 7.8235 7.475 7.465 7.475 7.313 7.532 7,522,580 7.4402 1.29%
2021-03-19 0 7.760 7.760 7.770 7.630 7.950 19,060,250 148,708,665 7.8020 7.380 7.380 7.389 7.256 7.560 20,042,251 7.4198 -2.02%
2021-03-18 0 7.920 7.890 7.920 7.820 8.040 13,506,000 106,849,540 7.9113 7.532 7.503 7.532 7.437 7.646 14,201,841 7.5236 0.38%
2021-03-17 0 7.890 7.870 7.890 7.610 7.920 11,759,600 92,108,720 7.8326 7.503 7.484 7.503 7.237 7.532 12,365,465 7.4489 2.20%
2021-03-16 0 7.720 7.700 7.720 7.530 7.810 10,930,000 83,969,920 7.6825 7.342 7.323 7.342 7.161 7.427 11,493,123 7.3061 3.90%
2021-03-15 0 7.430 7.410 7.430 7.290 7.890 16,244,000 120,863,200 7.4405 7.066 7.047 7.066 6.933 7.503 17,080,905 7.0759 -2.11%
2021-03-12 0 7.590 7.580 7.590 7.560 7.940 14,528,000 112,305,892 7.7303 7.218 7.209 7.218 7.190 7.551 15,276,496 7.3515 -2.19%
2021-03-11 0 7.760 7.740 7.760 7.210 7.780 17,980,299 137,155,614 7.6281 7.380 7.361 7.380 6.857 7.399 18,906,660 7.2544 7.03%
2021-03-10 0 7.250 7.250 7.260 7.230 7.660 13,702,000 100,730,132 7.3515 6.895 6.895 6.904 6.876 7.285 14,407,939 6.9913 0.28%
2021-03-09 0 7.230 7.230 7.250 6.850 7.550 36,632,160 263,701,079 7.1986 6.876 6.876 6.895 6.514 7.180 38,519,482 6.8459 -0.96%
2021-03-08 0 7.300 7.300 7.320 7.250 8.010 24,472,612 183,044,865 7.4796 6.942 6.942 6.961 6.895 7.618 25,733,463 7.1131 -7.24%
2021-03-05 0 7.870 7.870 7.880 7.570 8.130 23,874,389 187,465,249 7.8521 7.484 7.484 7.494 7.199 7.732 25,104,419 7.4674 0.13%
2021-03-04 0 7.860 7.850 7.860 7.840 8.250 19,384,000 155,005,740 7.9966 7.475 7.465 7.475 7.456 7.846 20,382,681 7.6048 -6.09%
2021-03-03 0 8.370 8.350 8.370 8.100 8.430 14,040,000 115,622,689 8.2352 7.960 7.941 7.960 7.703 8.017 14,763,353 7.8317 0.24%
2021-03-02 0 8.350 8.340 8.350 8.280 8.700 16,341,516 137,859,158 8.4361 7.941 7.931 7.941 7.874 8.274 17,183,445 8.0228 0.48%
2021-03-01 0 8.310 8.310 8.320 8.170 8.550 11,567,719 96,139,589 8.3110 7.903 7.903 7.912 7.770 8.131 12,163,698 7.9038 0.97%
2021-02-26 0 8.230 8.220 8.230 7.900 8.340 24,053,940 196,675,066 8.1764 7.827 7.817 7.827 7.513 7.931 25,293,220 7.7758 -2.60%
2021-02-25 0 8.450 8.440 8.450 8.240 8.780 23,904,400 202,374,211 8.4660 8.036 8.026 8.036 7.836 8.350 25,135,976 8.0512 0.60%
2021-02-24 0 8.400 8.380 8.400 8.180 9.190 43,647,600 374,702,342 8.5847 7.988 7.969 7.988 7.779 8.740 45,896,363 8.1641 -7.18%
2021-02-23 0 9.050 9.050 9.060 8.950 9.390 29,730,000 271,775,320 9.1415 8.607 8.607 8.616 8.511 8.930 31,261,716 8.6936 -3.31%
2021-02-22 0 9.360 9.350 9.360 9.300 10.12 24,663,290 236,203,556 9.5771 8.901 8.892 8.901 8.844 9.624 25,933,965 9.1079 -6.31%
2021-02-19 0 9.990 9.990 10.00 9.500 10.10 26,665,000 261,627,450 9.8116 9.501 9.501 9.510 9.035 9.605 28,038,805 9.3309 1.42%
2021-02-18 0 9.850 9.840 9.860 9.820 10.40 19,444,700 194,286,444 9.9917 9.367 9.358 9.377 9.339 9.890 20,446,508 9.5022 -3.62%
2021-02-17 0 10.22 10.22 10.24 9.830 10.36 15,717,000 159,321,300 10.137 9.719 9.719 9.738 9.348 9.852 16,526,754 9.6402 -0.20%
2021-02-16 0 10.24 10.22 10.24 10.04 10.56 15,977,233 165,674,087 10.369 9.738 9.719 9.738 9.548 10.04 16,800,394 9.8613 2.81%
2021-02-11 0 9.960 9.960 9.980 9.950 10.12 10,602,000 106,027,940 10.001 9.472 9.472 9.491 9.462 9.624 11,148,224 9.5107 -2.35%
2021-02-10 0 10.20 10.18 10.20 9.920 10.30 9,886,000 99,896,560 10.105 9.700 9.681 9.700 9.434 9.795 10,395,336 9.6097 -0.58%
2021-02-09 0 10.26 10.20 10.26 9.820 10.32 13,096,018 132,795,850 10.140 9.757 9.700 9.757 9.339 9.814 13,770,737 9.6433 3.64%
2021-02-08 0 9.900 9.900 9.920 9.770 10.20 23,336,884 231,600,189 9.9242 9.415 9.415 9.434 9.291 9.700 24,539,221 9.4380 -0.90%
2021-02-05 0 9.990 9.980 9.990 9.550 10.24 34,266,000 343,097,500 10.013 9.501 9.491 9.501 9.082 9.738 36,031,415 9.5222 6.62%
2021-02-04 0 9.370 9.360 9.370 9.320 9.860 16,558,000 156,648,300 9.4606 8.911 8.901 8.911 8.863 9.377 17,411,083 8.9970 -3.50%
2021-02-03 0 9.710 9.700 9.710 9.620 10.00 27,197,800 265,987,511 9.7797 9.234 9.225 9.234 9.149 9.510 28,599,055 9.3006 -0.92%
2021-02-02 0 9.800 9.790 9.800 9.740 10.14 26,807,799 264,380,511 9.8621 9.320 9.310 9.320 9.263 9.643 28,188,961 9.3789 -0.41%
2021-02-01 0 9.840 9.840 9.860 9.430 9.950 30,470,000 297,699,930 9.7703 9.358 9.358 9.377 8.968 9.462 32,039,842 9.2916 4.24%
2021-01-29 0 9.440 9.430 9.460 9.240 9.700 30,964,000 292,557,756 9.4483 8.977 8.968 8.996 8.787 9.225 32,559,293 8.9854 2.16%
2021-01-28 0 9.240 9.240 9.260 9.200 9.850 26,248,000 247,338,580 9.4231 8.787 8.787 8.806 8.749 9.367 27,600,320 8.9614 -5.52%
2021-01-27 0 9.780 9.780 9.800 9.240 10.02 35,934,859 348,717,991 9.7042 9.301 9.301 9.320 8.787 9.529 37,786,255 9.2287 -0.71%
2021-01-26 0 9.850 9.850 9.860 9.800 11.28 83,626,600 864,470,088 10.337 9.367 9.367 9.377 9.320 10.73 87,935,117 9.8308 -5.29%
2021-01-25 0 10.40 10.40 10.42 9.880 10.48 37,308,000 381,030,410 10.213 9.890 9.890 9.909 9.396 9.967 39,230,141 9.7127 1.56%
2021-01-22 0 10.24 10.22 10.24 9.380 10.46 54,851,402 551,602,753 10.056 9.738 9.719 9.738 8.920 9.947 57,677,395 9.5636 6.78%
2021-01-21 0 9.590 9.550 9.590 9.380 9.840 37,739,138 364,237,121 9.6514 9.120 9.082 9.120 8.920 9.358 39,683,492 9.1786 0.42%
2021-01-20 0 9.550 9.530 9.550 9.260 9.900 42,632,000 410,192,102 9.6217 9.082 9.063 9.082 8.806 9.415 44,828,439 9.1503 4.49%
2021-01-19 0 9.140 9.140 9.150 9.000 9.580 40,205,300 372,736,210 9.2708 8.692 8.692 8.702 8.559 9.111 42,276,713 8.8166 -1.19%
2021-01-18 0 9.250 9.240 9.250 8.190 9.280 55,904,536 506,273,434 9.0560 8.797 8.787 8.797 7.789 8.825 58,784,788 8.6123 11.58%
2021-01-15 0 8.290 8.280 8.290 8.160 8.560 11,620,974 96,552,645 8.3085 7.884 7.874 7.884 7.760 8.141 12,219,697 7.9014 -2.47%
2021-01-14 0 8.500 8.490 8.500 8.200 8.660 17,643,165 149,437,361 8.4700 8.084 8.074 8.084 7.798 8.236 18,552,157 8.0550 1.80%
2021-01-13 0 8.350 8.330 8.350 8.290 8.590 19,565,025 163,765,224 8.3703 7.941 7.922 7.941 7.884 8.169 20,573,033 7.9602 -1.30%
2021-01-12 0 8.460 8.460 8.470 7.890 8.520 26,582,977 222,146,328 8.3567 8.045 8.045 8.055 7.503 8.103 27,952,556 7.9473 6.55%
2021-01-11 0 7.940 7.920 7.940 7.900 8.250 11,942,000 95,740,790 8.0171 7.551 7.532 7.551 7.513 7.846 12,557,262 7.6243 -1.73%
2021-01-08 0 8.080 8.070 8.080 7.790 8.170 25,516,723 205,251,418 8.0438 7.684 7.675 7.684 7.408 7.770 26,831,367 7.6497 3.86%
2021-01-07 0 7.780 7.770 7.780 7.700 8.180 41,024,000 322,192,680 7.8538 7.399 7.389 7.399 7.323 7.779 43,137,593 7.4690 -4.89%
2021-01-06 0 8.180 8.170 8.180 8.100 8.440 22,346,000 183,251,990 8.2007 7.779 7.770 7.779 7.703 8.026 23,497,286 7.7989 -1.09%
2021-01-05 0 8.270 8.270 8.280 8.220 8.450 18,712,740 155,322,762 8.3004 7.865 7.865 7.874 7.817 8.036 19,676,837 7.8937 -2.13%
2021-01-04 0 8.450 8.450 8.470 8.360 8.650 22,626,000 192,130,542 8.4916 8.036 8.036 8.055 7.950 8.226 23,791,712 8.0755 -2.31%
2020-12-31 0 8.650 8.640 8.650 8.230 8.700 26,618,110 225,634,725 8.4767 8.226 8.217 8.226 7.827 8.274 27,989,499 8.0614 4.09%
2020-12-30 0 8.310 8.310 8.320 8.130 8.450 29,706,000 245,686,860 8.2706 7.903 7.903 7.912 7.732 8.036 31,236,480 7.8654 1.96%
2020-12-29 0 8.150 8.150 8.160 7.720 8.280 34,975,000 284,499,620 8.1344 7.751 7.751 7.760 7.342 7.874 36,776,943 7.7358 6.40%
2020-12-28 0 7.660 7.630 7.660 7.530 7.810 20,984,000 159,917,272 7.6209 7.285 7.256 7.285 7.161 7.427 22,065,114 7.2475 -1.92%
2020-12-24 0 7.810 7.800 7.810 7.710 7.920 11,834,000 92,428,600 7.8104 7.427 7.418 7.427 7.332 7.532 12,443,698 7.4277 -1.14%
2020-12-23 0 7.900 7.890 7.900 7.370 7.940 26,738,900 207,062,059 7.7439 7.513 7.503 7.513 7.009 7.551 28,116,512 7.3644 7.48%
2020-12-22 0 7.350 7.350 7.360 7.310 7.590 24,126,523 179,236,923 7.4290 6.990 6.990 6.999 6.952 7.218 25,369,543 7.0650 -3.80%
2020-12-21 0 7.640 7.630 7.640 7.450 7.780 15,698,646 120,027,943 7.6458 7.266 7.256 7.266 7.085 7.399 16,507,454 7.2711 1.87%
2020-12-18 0 7.500 7.490 7.500 7.320 7.620 17,117,905 127,156,759 7.4283 7.133 7.123 7.133 6.961 7.247 17,999,835 7.0643 0.00%
2020-12-17 0 7.500 7.500 7.510 7.410 7.800 22,747,512 171,121,615 7.5227 7.133 7.133 7.142 7.047 7.418 23,919,484 7.1541 -2.34%
2020-12-16 0 7.680 7.680 7.690 7.580 7.880 22,628,000 174,810,660 7.7254 7.304 7.304 7.313 7.209 7.494 23,793,815 7.3469 0.79%
2020-12-15 0 7.620 7.610 7.620 7.480 7.750 21,449,818 163,171,865 7.6071 7.247 7.237 7.247 7.114 7.370 22,554,932 7.2344 -0.13%
2020-12-14 0 7.630 7.630 7.640 7.440 7.700 17,489,000 132,644,601 7.5845 7.256 7.256 7.266 7.075 7.323 18,390,049 7.2128 0.39%
2020-12-11 0 7.600 7.580 7.600 7.500 7.890 25,662,057 195,383,049 7.6137 7.228 7.209 7.228 7.133 7.503 26,984,189 7.2406 -1.30%
2020-12-10 0 7.700 7.690 7.700 7.640 7.940 17,298,540 133,620,072 7.7244 7.323 7.313 7.323 7.266 7.551 18,189,776 7.3459 -2.28%
2020-12-09 0 7.880 7.880 7.890 7.720 8.310 31,787,407 253,678,249 7.9805 7.494 7.494 7.503 7.342 7.903 33,425,123 7.5894 -2.60%
2020-12-08 0 8.090 8.080 8.090 7.880 8.330 20,897,518 170,681,555 8.1676 7.694 7.684 7.694 7.494 7.922 21,974,177 7.7674 1.63%
2020-12-07 0 7.960 7.950 7.960 7.800 8.100 15,994,125 126,673,341 7.9200 7.570 7.560 7.570 7.418 7.703 16,818,157 7.5319 -0.38%
2020-12-04 0 7.990 7.980 7.990 7.900 8.140 16,094,000 128,317,300 7.9730 7.599 7.589 7.599 7.513 7.741 16,923,177 7.5823 -0.99%
2020-12-03 0 8.070 8.040 8.070 7.880 8.400 31,383,000 254,398,478 8.1063 7.675 7.646 7.675 7.494 7.988 32,999,880 7.7091 -0.62%
2020-12-02 0 8.120 8.110 8.120 7.940 8.350 22,556,208 182,208,668 8.0780 7.722 7.713 7.722 7.551 7.941 23,718,324 7.6822 0.00%
2020-12-01 0 8.120 8.110 8.120 8.060 8.540 29,933,937 246,805,109 8.2450 7.722 7.713 7.722 7.665 8.122 31,476,160 7.8410 -1.34%
2020-11-30 0 8.230 8.230 8.260 8.050 8.530 48,566,086 405,241,635 8.3441 7.827 7.827 7.855 7.656 8.112 51,068,254 7.9353 2.11%
2020-11-27 0 8.060 8.050 8.060 7.900 8.290 28,556,491 229,941,533 8.0522 7.665 7.656 7.665 7.513 7.884 30,027,747 7.6576 -0.98%
2020-11-26 0 8.140 8.130 8.140 7.260 8.140 89,002,000 700,272,028 7.8680 7.741 7.732 7.741 6.904 7.741 93,587,462 7.4825 12.28%
2020-11-25 0 7.250 7.250 7.260 7.200 7.540 34,976,148 256,504,040 7.3337 6.895 6.895 6.904 6.847 7.171 36,778,150 6.9744 -0.14%
2020-11-24 0 7.260 7.260 7.270 7.190 7.450 18,174,000 132,324,136 7.2810 6.904 6.904 6.914 6.838 7.085 19,110,341 6.9242 -2.81%
2020-11-23 0 7.470 7.460 7.470 7.190 7.640 58,678,280 435,928,541 7.4291 7.104 7.094 7.104 6.838 7.266 61,701,437 7.0651 1.91%
2020-11-20 0 7.330 7.320 7.330 7.170 7.570 30,722,067 227,137,589 7.3933 6.971 6.961 6.971 6.819 7.199 32,304,895 7.0311 1.81%
2020-11-19 0 7.200 7.180 7.200 7.070 7.320 23,117,000 166,302,031 7.1939 6.847 6.828 6.847 6.724 6.961 24,308,008 6.8415 -1.64%
2020-11-18 0 7.320 7.300 7.320 7.160 7.420 18,887,200 137,205,616 7.2645 6.961 6.942 6.961 6.809 7.056 19,860,285 6.9085 0.14%
2020-11-17 0 7.310 7.290 7.310 7.120 7.600 41,283,935 304,224,813 7.3691 6.952 6.933 6.952 6.771 7.228 43,410,920 7.0080 1.39%
2020-11-16 0 7.210 7.200 7.210 7.000 7.440 35,921,816 259,233,450 7.2166 6.857 6.847 6.857 6.657 7.075 37,772,540 6.8630 0.98%
2020-11-13 0 7.140 7.140 7.150 6.630 7.240 54,711,577 388,472,090 7.1004 6.790 6.790 6.800 6.305 6.885 57,530,366 6.7525 5.62%
2020-11-12 0 6.760 6.750 6.760 6.690 6.950 24,806,970 168,729,097 6.8017 6.429 6.419 6.429 6.362 6.609 26,085,047 6.4684 1.65%
2020-11-11 0 6.650 6.650 6.660 6.280 6.820 44,400,000 292,371,512 6.5849 6.324 6.324 6.334 5.972 6.486 46,687,528 6.2623 1.99%
2020-11-10 0 6.520 6.510 6.520 6.450 6.860 32,140,219 213,515,356 6.6432 6.201 6.191 6.201 6.134 6.524 33,796,112 6.3177 -6.46%
2020-11-09 0 6.970 6.960 6.970 6.380 7.000 65,253,000 442,877,880 6.7871 6.628 6.619 6.628 6.067 6.657 68,614,893 6.4545 10.63%
2020-11-06 0 6.300 6.280 6.300 6.240 6.360 22,388,397 140,749,221 6.2867 5.991 5.972 5.991 5.934 6.048 23,541,867 5.9787 1.12%
2020-11-05 0 6.230 6.230 6.240 6.050 6.280 31,123,000 192,694,360 6.1914 5.925 5.925 5.934 5.754 5.972 32,726,485 5.8880 3.32%
2020-11-04 0 6.030 6.020 6.030 5.880 6.070 13,258,000 79,679,840 6.0099 5.735 5.725 5.735 5.592 5.773 13,941,064 5.7155 1.69%
2020-11-03 0 5.930 5.930 5.940 5.730 5.980 18,237,000 107,973,560 5.9206 5.639 5.639 5.649 5.449 5.687 19,176,586 5.6305 3.13%
2020-11-02 0 5.750 5.750 5.760 5.580 5.810 11,570,000 66,417,700 5.7405 5.468 5.468 5.478 5.307 5.525 12,166,097 5.4592 2.68%
2020-10-30 0 5.600 5.590 5.600 5.550 5.920 26,378,428 150,512,150 5.7059 5.326 5.316 5.326 5.278 5.630 27,737,468 5.4263 -3.45%
2020-10-29 0 5.800 5.800 5.810 5.760 5.880 12,974,939 75,256,648 5.8002 5.516 5.516 5.525 5.478 5.592 13,643,419 5.5160 -1.02%
2020-10-28 0 5.860 5.860 5.870 5.710 5.970 10,400,000 60,749,800 5.8413 5.573 5.573 5.582 5.430 5.677 10,935,817 5.5551 -0.34%
2020-10-27 0 5.880 5.870 5.880 5.750 5.950 15,034,000 88,554,600 5.8903 5.592 5.582 5.592 5.468 5.658 15,808,565 5.6017 1.20%
2020-10-23 0 5.810 5.810 5.820 5.740 6.000 15,856,083 92,924,513 5.8605 5.525 5.525 5.535 5.459 5.706 16,673,003 5.5734 -1.69%
2020-10-22 0 5.910 5.890 5.910 5.870 5.990 12,270,000 72,393,140 5.9000 5.620 5.601 5.620 5.582 5.697 12,902,161 5.6109 -1.50%
2020-10-21 0 6.000 6.000 6.010 5.980 6.120 12,734,000 76,643,800 6.0188 5.706 5.706 5.716 5.687 5.820 13,390,067 5.7239 -0.66%
2020-10-20 0 6.040 6.040 6.050 5.900 6.060 7,532,000 45,086,930 5.9861 5.744 5.744 5.754 5.611 5.763 7,920,055 5.6928 1.51%
2020-10-19 0 5.950 5.950 5.960 5.920 6.080 12,024,000 71,916,440 5.9811 5.658 5.658 5.668 5.630 5.782 12,643,487 5.6880 -0.83%
2020-10-16 0 6.000 6.000 6.010 5.810 6.130 18,681,800 111,634,548 5.9756 5.706 5.706 5.716 5.525 5.830 19,644,303 5.6828 -1.15%
2020-10-15 0 6.070 6.060 6.070 6.020 6.440 29,507,606 184,472,384 6.2517 5.773 5.763 5.773 5.725 6.124 31,027,864 5.9454 -2.10%
2020-10-14 0 6.200 6.180 6.200 6.070 6.250 16,908,000 104,687,640 6.1916 5.896 5.877 5.896 5.773 5.944 17,779,115 5.8882 0.16%
2020-10-12 0 6.190 6.180 6.190 6.030 6.240 25,804,000 159,100,760 6.1657 5.887 5.877 5.887 5.735 5.934 27,133,445 5.8636 2.82%
2020-10-09 0 6.020 6.010 6.020 5.960 6.180 20,374,247 122,903,222 6.0323 5.725 5.716 5.725 5.668 5.877 21,423,946 5.7367 -1.63%
2020-10-08 0 6.120 6.120 6.130 6.090 6.290 20,387,822 125,760,467 6.1684 5.820 5.820 5.830 5.792 5.982 21,438,221 5.8662 -0.65%
2020-10-07 0 6.160 6.160 6.180 6.040 6.350 29,719,998 184,240,445 6.1992 5.858 5.858 5.877 5.744 6.039 31,251,199 5.8955 0.65%
2020-10-06 0 6.120 6.120 6.130 5.570 6.120 145,190,900 797,445,890 5.4924 5.820 5.820 5.830 5.297 5.820 152,671,265 5.2233 11.27%
2020-10-05 0 5.500 5.490 5.500 5.490 5.660 26,680,000 147,851,770 5.5417 5.231 5.221 5.231 5.221 5.383 28,054,577 5.2701 -1.79%
2020-09-30 0 5.600 5.590 5.600 5.540 5.720 27,828,324 157,737,083 5.6682 5.326 5.316 5.326 5.269 5.440 29,262,064 5.3905 -0.88%
2020-09-29 0 5.650 5.650 5.660 5.630 5.780 32,155,005 182,168,190 5.6653 5.373 5.373 5.383 5.354 5.497 33,811,660 5.3877 -1.40%
2020-09-28 0 5.730 5.730 5.740 5.650 5.780 16,017,000 91,575,670 5.7174 5.449 5.449 5.459 5.373 5.497 16,842,210 5.4373 1.60%
2020-09-25 0 5.640 5.620 5.640 5.620 5.780 12,847,537 72,945,257 5.6778 5.364 5.345 5.364 5.345 5.497 13,509,454 5.3996 -0.18%
2020-09-24 0 5.650 5.650 5.670 5.630 5.770 17,106,000 97,092,480 5.6759 5.373 5.373 5.392 5.354 5.487 17,987,316 5.3978 -2.08%
2020-09-23 0 5.770 5.760 5.770 5.670 5.830 10,342,000 59,548,680 5.7579 5.487 5.478 5.487 5.392 5.544 10,874,829 5.4758 1.94%
2020-09-22 0 5.660 5.660 5.670 5.450 5.850 19,592,995 111,614,140 5.6966 5.383 5.383 5.392 5.183 5.563 20,602,444 5.4175 -0.35%
2020-09-21 0 5.680 5.680 5.690 5.650 5.900 16,654,591 95,010,363 5.7048 5.402 5.402 5.411 5.373 5.611 17,512,650 5.4252 -2.74%
2020-09-18 0 5.840 5.830 5.840 5.820 6.000 17,135,383 100,773,243 5.8810 5.554 5.544 5.554 5.535 5.706 18,018,213 5.5929 -2.50%
2020-09-17 0 5.990 5.980 5.990 5.830 6.090 23,383,963 139,625,817 5.9710 5.697 5.687 5.697 5.544 5.792 24,588,726 5.6784 1.01%
2020-09-16 0 5.930 5.930 5.940 5.660 6.110 39,431,000 234,054,855 5.9358 5.639 5.639 5.649 5.383 5.811 41,462,520 5.6450 5.52%
2020-09-15 0 5.620 5.610 5.620 5.590 5.770 12,965,000 73,609,510 5.6776 5.345 5.335 5.345 5.316 5.487 13,632,968 5.3994 -0.71%
2020-09-14 0 5.660 5.650 5.660 5.450 5.680 12,436,500 69,531,965 5.5910 5.383 5.373 5.383 5.183 5.402 13,077,240 5.3170 2.91%
2020-09-11 0 5.500 5.480 5.500 5.330 5.500 14,857,167 80,226,671 5.3999 5.231 5.211 5.231 5.069 5.231 15,622,621 5.1353 2.42%
2020-09-10 0 5.370 5.350 5.370 5.340 5.570 16,126,901 87,793,713 5.4439 5.107 5.088 5.107 5.078 5.297 16,957,773 5.1772 -0.92%
2020-09-09 0 5.420 5.400 5.420 5.270 5.580 13,261,667 71,624,931 5.4009 5.154 5.135 5.154 5.012 5.307 13,944,920 5.1363 0.37%
2020-09-08 0 5.400 5.400 5.420 5.380 5.470 11,786,000 63,770,100 5.4107 5.135 5.135 5.154 5.116 5.202 12,393,225 5.1456 0.37%
2020-09-07 0 5.380 5.370 5.380 5.320 5.460 21,580,331 115,871,543 5.3693 5.116 5.107 5.116 5.059 5.192 22,692,169 5.1062 -1.47%
2020-09-04 0 5.460 5.450 5.460 5.270 5.470 19,696,333 105,896,738 5.3765 5.192 5.183 5.192 5.012 5.202 20,711,106 5.1130 -1.44%
2020-09-03 0 5.540 5.520 5.540 5.500 5.720 29,284,200 164,881,030 5.6304 5.269 5.250 5.269 5.231 5.440 30,792,948 5.3545 -3.15%
2020-09-02 0 5.720 5.710 5.720 5.610 5.770 42,458,000 240,980,300 5.6757 5.440 5.430 5.440 5.335 5.487 44,645,474 5.3976 -0.17%
2020-09-01 0 5.730 5.720 5.730 5.520 5.770 24,462,000 139,349,820 5.6966 5.449 5.440 5.449 5.250 5.487 25,722,304 5.4175 3.99%
2020-08-31 0 5.510 5.500 5.510 5.320 5.660 41,115,900 225,391,474 5.4819 5.240 5.231 5.240 5.059 5.383 43,234,228 5.2133 -1.08%
2020-08-28 0 5.570 5.530 5.570 5.510 5.660 26,703,000 148,706,940 5.5689 5.297 5.259 5.297 5.240 5.383 28,078,762 5.2961 -1.42%
2020-08-27 0 5.650 5.640 5.650 5.250 5.720 60,580,000 336,487,430 5.5544 5.373 5.364 5.373 4.993 5.440 63,701,136 5.2823 7.82%
2020-08-26 0 5.240 5.230 5.240 5.210 5.380 21,986,707 116,080,904 5.2796 4.983 4.974 4.983 4.955 5.116 23,119,482 5.0209 0.00%
2020-08-25 0 5.240 5.230 5.240 5.180 5.290 12,162,597 63,605,090 5.2296 4.983 4.974 4.983 4.926 5.031 12,789,225 4.9733 -1.13%
2020-08-24 0 5.300 5.300 5.310 5.200 5.520 21,638,000 116,030,600 5.3624 5.040 5.040 5.050 4.945 5.250 22,752,809 5.0996 2.12%
2020-08-21 0 5.190 5.190 5.200 5.190 5.340 12,164,094 63,600,913 5.2286 4.936 4.936 4.945 4.936 5.078 12,790,799 4.9724 -2.08%
2020-08-20 0 5.300 5.300 5.310 5.100 5.330 15,048,000 79,101,880 5.2566 5.040 5.040 5.050 4.850 5.069 15,823,286 4.9991 1.15%
2020-08-19 0 5.240 5.230 5.240 5.200 5.440 25,818,000 136,137,830 5.2730 4.983 4.974 4.983 4.945 5.173 27,148,166 5.0146 -3.50%
2020-08-18 0 5.430 5.420 5.430 5.400 5.560 16,382,000 89,280,190 5.4499 5.164 5.154 5.164 5.135 5.288 17,226,015 5.1829 0.37%
2020-08-17 0 5.410 5.410 5.420 5.380 5.530 19,261,370 104,449,642 5.4228 5.145 5.145 5.154 5.116 5.259 20,253,733 5.1571 -0.73%
2020-08-14 0 5.450 5.440 5.450 5.420 5.580 9,814,000 53,848,250 5.4869 5.183 5.173 5.183 5.154 5.307 10,319,626 5.2180 -1.27%
2020-08-13 0 5.520 5.510 5.520 5.420 5.610 12,241,534 67,381,841 5.5044 5.250 5.240 5.250 5.154 5.335 12,872,229 5.2347 0.00%
2020-08-12 0 5.520 5.520 5.530 5.340 5.670 12,487,200 68,190,380 5.4608 5.250 5.250 5.259 5.078 5.392 13,130,552 5.1933 -1.95%
2020-08-11 0 5.630 5.610 5.630 5.580 5.770 15,056,000 84,970,140 5.6436 5.354 5.335 5.354 5.307 5.487 15,831,699 5.3671 -0.71%
2020-08-10 0 5.670 5.670 5.690 5.650 6.040 18,694,000 107,971,480 5.7757 5.392 5.392 5.411 5.373 5.744 19,657,132 5.4927 -4.22%
2020-08-07 0 5.920 5.920 5.930 5.730 6.040 24,895,749 146,522,046 5.8854 5.630 5.630 5.639 5.449 5.744 26,178,400 5.5971 -1.66%
2020-08-06 0 6.020 6.020 6.030 5.900 6.150 20,917,990 126,077,862 6.0272 5.725 5.725 5.735 5.611 5.849 21,995,703 5.7319 -1.95%
2020-08-05 0 6.140 6.110 6.140 6.020 6.320 27,341,638 167,891,300 6.1405 5.839 5.811 5.839 5.725 6.010 28,750,304 5.8396 3.19%
2020-08-04 0 5.950 5.940 5.950 5.880 6.050 20,116,200 119,441,246 5.9376 5.658 5.649 5.658 5.592 5.754 21,152,605 5.6466 -0.17%
2020-08-03 0 5.960 5.950 5.960 5.800 6.040 20,685,000 122,856,872 5.9394 5.668 5.658 5.668 5.516 5.744 21,750,710 5.6484 0.85%
2020-07-31 0 5.910 5.900 5.910 5.710 6.000 24,104,000 140,955,920 5.8478 5.620 5.611 5.620 5.430 5.706 25,345,860 5.5613 2.43%
2020-07-30 0 5.770 5.770 5.780 5.750 5.970 31,263,200 183,114,740 5.8572 5.487 5.487 5.497 5.468 5.677 32,873,908 5.5702 -1.20%
2020-07-29 0 5.840 5.840 5.850 5.420 5.880 39,114,658 224,651,312 5.7434 5.554 5.554 5.563 5.154 5.592 41,129,880 5.4620 6.57%
2020-07-28 0 5.480 5.470 5.480 5.360 5.550 20,800,000 113,473,880 5.4555 5.211 5.202 5.211 5.097 5.278 21,871,635 5.1882 2.43%
2020-07-27 0 5.350 5.350 5.370 5.210 5.400 21,562,009 114,692,775 5.3192 5.088 5.088 5.107 4.955 5.135 22,672,903 5.0586 3.48%
2020-07-24 0 5.170 5.170 5.180 5.100 5.410 27,840,600 145,472,410 5.2252 4.917 4.917 4.926 4.850 5.145 29,274,973 4.9692 -5.83%
2020-07-23 0 5.490 5.480 5.490 5.280 5.520 20,355,220 109,712,230 5.3899 5.221 5.211 5.221 5.021 5.250 21,403,939 5.1258 2.04%
2020-07-22 0 5.380 5.380 5.390 5.340 5.740 28,812,172 160,257,988 5.5622 5.116 5.116 5.126 5.078 5.459 30,296,601 5.2896 -4.10%
2020-07-21 0 5.610 5.610 5.630 5.540 5.750 32,036,335 180,407,162 5.6313 5.335 5.335 5.354 5.269 5.468 33,686,876 5.3554 2.56%
2020-07-20 0 5.470 5.460 5.470 5.130 5.520 30,237,745 161,624,248 5.3451 5.202 5.192 5.202 4.879 5.250 31,795,621 5.0832 4.79%
2020-07-17 0 5.220 5.220 5.230 5.120 5.300 26,951,806 141,043,229 5.2332 4.964 4.964 4.974 4.869 5.040 28,340,387 4.9768 1.16%
2020-07-16 0 5.160 5.150 5.160 5.110 5.760 61,680,600 329,645,722 5.3444 4.907 4.898 4.907 4.860 5.478 64,858,439 5.0825 -8.99%
2020-07-15 0 5.670 5.650 5.670 5.570 6.110 56,659,479 324,422,089 5.7258 5.392 5.373 5.392 5.297 5.811 59,578,626 5.4453 -4.38%
2020-07-14 0 5.930 5.930 5.950 5.740 6.260 75,461,000 446,221,244 5.9133 5.639 5.639 5.658 5.459 5.953 79,348,818 5.6235 -5.57%
2020-07-13 0 6.280 6.280 6.300 6.080 6.590 65,389,940 415,571,489 6.3553 5.972 5.972 5.991 5.782 6.267 68,758,888 6.0439 2.11%
2020-07-10 0 6.150 6.140 6.150 5.670 6.750 115,438,600 711,738,560 6.1655 5.849 5.839 5.849 5.392 6.419 121,386,100 5.8634 4.06%
2020-07-09 0 5.910 5.900 5.910 5.190 6.030 144,216,000 820,021,210 5.6861 5.620 5.611 5.620 4.936 5.735 151,646,137 5.4075 16.34%
2020-07-08 0 5.080 5.080 5.090 4.820 5.080 48,812,193 241,077,313 4.9389 4.831 4.831 4.841 4.584 4.831 51,327,041 4.6969 6.28%
2020-07-07 0 4.780 4.780 4.790 4.730 5.030 50,795,400 247,864,936 4.8797 4.546 4.546 4.555 4.498 4.784 53,412,424 4.6406 1.06%
2020-07-06 0 4.730 4.720 4.730 4.490 4.790 50,940,000 239,239,490 4.6965 4.498 4.489 4.498 4.270 4.555 53,564,474 4.4664 5.35%
2020-07-03 0 4.490 4.480 4.490 4.320 4.550 42,778,000 191,100,580 4.4673 4.270 4.260 4.270 4.108 4.327 44,981,961 4.2484 4.42%
2020-07-02 0 4.300 4.290 4.300 4.170 4.380 40,094,012 170,294,009 4.2474 4.089 4.080 4.089 3.966 4.165 42,159,691 4.0393 1.42%
2020-06-30 0 4.240 4.230 4.240 4.200 4.320 17,611,000 74,660,450 4.2394 4.032 4.023 4.032 3.994 4.108 18,518,334 4.0317 -0.24%
2020-06-29 0 4.250 4.250 4.260 4.230 4.450 26,409,296 113,079,461 4.2818 4.042 4.042 4.051 4.023 4.232 27,769,926 4.0720 -4.06%
2020-06-26 0 4.430 4.420 4.430 4.370 4.510 15,820,000 69,928,530 4.4203 4.213 4.203 4.213 4.156 4.289 16,635,060 4.2037 -1.29%
2020-06-24 0 4.510 4.510 4.520 4.340 4.510 36,376,648 161,267,387 4.4333 4.268 4.268 4.278 4.107 4.268 38,437,453 4.1956 3.92%
2020-06-23 0 4.340 4.330 4.340 4.270 4.410 24,133,435 104,846,556 4.3445 4.107 4.098 4.107 4.041 4.174 25,500,639 4.1115 -1.14%
2020-06-22 0 4.390 4.380 4.390 4.330 4.530 23,620,000 103,930,960 4.4001 4.155 4.145 4.155 4.098 4.287 24,958,117 4.1642 -1.79%
2020-06-19 0 4.470 4.460 4.470 4.440 4.580 17,660,493 79,312,016 4.4909 4.230 4.221 4.230 4.202 4.334 18,660,993 4.2501 -0.45%
2020-06-18 0 4.490 4.480 4.490 4.320 4.560 26,394,000 118,340,120 4.4836 4.249 4.240 4.249 4.088 4.316 27,889,269 4.2432 2.51%
2020-06-17 0 4.380 4.370 4.380 4.270 4.430 18,338,200 79,690,214 4.3456 4.145 4.136 4.145 4.041 4.192 19,377,093 4.1126 -1.13%
2020-06-16 0 4.430 4.420 4.430 4.180 4.430 38,923,685 170,041,775 4.3686 4.192 4.183 4.192 3.956 4.192 41,128,784 4.1344 8.31%
2020-06-15 0 4.090 4.080 4.090 4.040 4.260 17,626,000 73,121,360 4.1485 3.871 3.861 3.871 3.823 4.032 18,624,546 3.9261 0.00%
2020-06-12 0 4.090 4.090 4.100 3.990 4.120 10,768,151 43,853,668 4.0725 3.871 3.871 3.880 3.776 3.899 11,378,187 3.8542 -1.45%
2020-06-11 0 4.150 4.150 4.160 4.120 4.280 24,675,513 103,459,934 4.1928 3.927 3.927 3.937 3.899 4.051 26,073,427 3.9680 -0.24%
2020-06-10 0 4.160 4.150 4.160 4.050 4.180 15,012,150 62,233,807 4.1456 3.937 3.927 3.937 3.833 3.956 15,862,616 3.9233 1.46%
2020-06-09 0 4.100 4.100 4.110 4.000 4.150 17,061,438 70,160,852 4.1122 3.880 3.880 3.890 3.786 3.927 18,028,000 3.8918 1.74%
2020-06-08 0 4.030 4.030 4.040 4.010 4.210 23,924,000 98,267,418 4.1075 3.814 3.814 3.823 3.795 3.984 25,279,339 3.8873 -0.25%
2020-06-05 0 4.040 4.040 4.050 3.980 4.050 11,808,646 47,430,149 4.0166 3.823 3.823 3.833 3.767 3.833 12,477,628 3.8012 2.28%
2020-06-04 0 3.950 3.950 3.960 3.940 4.080 12,360,300 49,241,204 3.9838 3.738 3.738 3.748 3.729 3.861 13,060,534 3.7702 -2.23%
2020-06-03 0 4.040 4.030 4.040 4.030 4.100 11,010,000 44,667,980 4.0570 3.823 3.814 3.823 3.814 3.880 11,633,737 3.8395 -0.49%
2020-06-02 0 4.060 4.050 4.060 3.970 4.080 11,454,375 46,170,718 4.0308 3.842 3.833 3.842 3.757 3.861 12,103,287 3.8147 2.01%
2020-06-01 0 3.980 3.970 3.980 3.910 4.040 12,554,378 50,007,237 3.9833 3.767 3.757 3.767 3.700 3.823 13,265,607 3.7697 3.11%
2020-05-29 0 3.860 3.850 3.860 3.770 3.900 11,736,000 45,076,260 3.8409 3.653 3.644 3.653 3.568 3.691 12,400,866 3.6349 1.58%
2020-05-28 0 3.800 3.800 3.810 3.730 4.050 24,191,608 93,242,617 3.8543 3.596 3.596 3.606 3.530 3.833 25,562,108 3.6477 -0.78%
2020-05-27 0 3.830 3.830 3.840 3.830 3.970 18,409,187 71,038,240 3.8588 3.625 3.625 3.634 3.625 3.757 19,452,102 3.6520 -2.54%
2020-05-26 0 3.930 3.930 3.940 3.880 4.100 23,622,616 93,360,498 3.9522 3.719 3.719 3.729 3.672 3.880 24,960,881 3.7403 -1.75%
2020-05-25 0 4.000 3.990 4.000 3.870 4.030 14,827,000 58,645,050 3.9553 3.786 3.776 3.786 3.663 3.814 15,666,977 3.7432 0.50%
2020-05-22 0 3.980 3.980 3.990 3.940 4.200 28,024,894 112,859,229 4.0271 3.767 3.767 3.776 3.729 3.975 29,612,556 3.8112 -6.35%
2020-05-21 0 4.250 4.230 4.250 4.190 4.500 24,850,000 106,902,310 4.3019 4.022 4.003 4.022 3.965 4.259 26,257,799 4.0713 -3.63%
2020-05-20 0 4.410 4.400 4.410 4.200 4.540 38,034,562 166,502,212 4.3777 4.174 4.164 4.174 3.975 4.297 40,189,291 4.1429 4.26%
2020-05-19 0 4.230 4.230 4.240 4.180 4.300 23,703,056 100,208,790 4.2277 4.003 4.003 4.013 3.956 4.069 25,045,878 4.0010 1.20%
2020-05-18 0 4.180 4.170 4.180 4.130 4.590 86,488,000 374,155,390 4.3261 3.956 3.946 3.956 3.909 4.344 91,387,706 4.0942 -10.30%
2020-05-15 0 4.660 4.660 4.670 4.590 4.810 24,760,050 115,449,511 4.6627 4.410 4.410 4.420 4.344 4.552 26,162,753 4.4127 -2.10%
2020-05-14 0 4.760 4.750 4.760 4.680 4.810 16,631,783 78,802,260 4.7381 4.505 4.495 4.505 4.429 4.552 17,574,004 4.4840 0.21%
2020-05-13 0 4.750 4.750 4.770 4.730 4.860 15,431,035 73,713,526 4.7770 4.495 4.495 4.514 4.476 4.599 16,305,232 4.5209 -1.66%
2020-05-12 0 4.830 4.830 4.840 4.730 4.870 11,954,000 57,467,120 4.8074 4.571 4.571 4.581 4.476 4.609 12,631,216 4.5496 1.68%
2020-05-11 0 4.750 4.750 4.780 4.740 5.080 32,244,584 157,780,548 4.8932 4.495 4.495 4.524 4.486 4.808 34,071,300 4.6309 -2.06%
2020-05-08 0 4.850 4.830 4.850 4.620 4.910 24,696,914 118,790,348 4.8099 4.590 4.571 4.590 4.372 4.647 26,096,040 4.5520 4.08%
2020-05-07 0 4.660 4.660 4.670 4.630 5.000 32,874,000 157,591,150 4.7938 4.410 4.410 4.420 4.382 4.732 34,736,373 4.5368 -3.32%
2020-05-06 0 4.820 4.810 4.820 4.250 4.840 50,889,975 233,083,028 4.5801 4.562 4.552 4.562 4.022 4.581 53,772,987 4.3346 15.59%
2020-05-05 0 4.170 4.170 4.180 4.020 4.180 6,749,000 27,938,800 4.1397 3.946 3.946 3.956 3.804 3.956 7,131,343 3.9177 4.77%
2020-05-04 0 3.980 3.970 3.980 3.880 4.060 10,957,176 43,463,741 3.9667 3.767 3.757 3.767 3.672 3.842 11,577,920 3.7540 -2.93%
2020-04-29 0 4.100 4.070 4.100 4.030 4.160 6,775,000 27,659,550 4.0826 3.880 3.852 3.880 3.814 3.937 7,158,816 3.8637 -0.97%
2020-04-28 0 4.140 4.130 4.140 4.100 4.210 8,666,000 35,922,620 4.1452 3.918 3.909 3.918 3.880 3.984 9,156,945 3.9230 0.24%
2020-04-27 0 4.130 4.120 4.130 4.100 4.200 6,228,100 25,767,301 4.1373 3.909 3.899 3.909 3.880 3.975 6,580,933 3.9154 -0.48%
2020-04-24 0 4.150 4.140 4.150 4.130 4.230 11,960,700 49,865,278 4.1691 3.927 3.918 3.927 3.909 4.003 12,638,296 3.9456 -1.66%
2020-04-23 0 4.220 4.210 4.220 4.200 4.320 7,956,116 33,696,211 4.2353 3.994 3.984 3.994 3.975 4.088 8,406,845 4.0082 0.24%
2020-04-22 0 4.210 4.200 4.210 4.080 4.230 12,887,600 53,989,342 4.1892 3.984 3.975 3.984 3.861 4.003 13,617,707 3.9646 0.96%
2020-04-21 0 4.170 4.170 4.180 4.140 4.330 11,518,000 48,311,260 4.1944 3.946 3.946 3.956 3.918 4.098 12,170,516 3.9695 -4.79%
2020-04-20 0 4.380 4.370 4.380 4.280 4.400 5,718,000 24,866,120 4.3487 4.145 4.136 4.145 4.051 4.164 6,041,935 4.1156 1.62%
2020-04-17 0 4.310 4.300 4.310 4.270 4.400 11,816,400 51,345,740 4.3453 4.079 4.069 4.079 4.041 4.164 12,485,821 4.1123 1.89%
2020-04-16 0 4.230 4.230 4.240 4.170 4.290 8,918,000 37,587,530 4.2148 4.003 4.003 4.013 3.946 4.060 9,423,221 3.9888 -0.70%
2020-04-15 0 4.260 4.250 4.260 4.230 4.470 11,491,850 49,970,070 4.3483 4.032 4.022 4.032 4.003 4.230 12,142,885 4.1152 -2.29%
2020-04-14 0 4.360 4.330 4.360 4.150 4.370 14,364,000 61,455,840 4.2785 4.126 4.098 4.126 3.927 4.136 15,177,747 4.0491 1.63%
2020-04-09 0 4.290 4.280 4.290 4.250 4.350 9,442,000 40,628,800 4.3030 4.060 4.051 4.060 4.022 4.117 9,976,907 4.0723 0.94%
2020-04-08 0 4.250 4.230 4.250 4.200 4.280 5,794,458 24,524,819 4.2325 4.022 4.003 4.022 3.975 4.051 6,122,725 4.0055 -1.16%
2020-04-07 0 4.300 4.280 4.300 4.150 4.300 17,674,195 74,799,793 4.2321 4.069 4.051 4.069 3.927 4.069 18,675,471 4.0052 4.37%
2020-04-06 0 4.120 4.120 4.130 4.020 4.160 5,631,408 23,091,876 4.1006 3.899 3.899 3.909 3.804 3.937 5,950,438 3.8807 1.23%
2020-04-03 0 4.070 4.070 4.080 4.060 4.260 9,038,200 37,399,404 4.1379 3.852 3.852 3.861 3.842 4.032 9,550,231 3.9161 -1.93%
2020-04-02 0 4.150 4.140 4.150 4.000 4.160 13,378,332 54,749,171 4.0924 3.927 3.918 3.927 3.786 3.937 14,136,239 3.8730 3.49%
2020-04-01 0 4.010 3.990 4.010 3.930 4.130 18,538,000 74,581,880 4.0232 3.795 3.776 3.795 3.719 3.909 19,588,212 3.8075 -0.99%
2020-03-31 0 4.050 4.040 4.050 4.000 4.220 10,444,000 42,550,280 4.0741 3.833 3.823 3.833 3.786 3.994 11,035,672 3.8557 -0.49%
2020-03-30 0 4.070 4.040 4.070 3.910 4.070 14,786,000 59,040,550 3.9930 3.852 3.823 3.852 3.700 3.852 15,623,654 3.7789 0.00%
2020-03-27 0 4.070 4.070 4.090 4.030 4.280 31,750,000 131,468,000 4.1407 3.852 3.852 3.871 3.814 4.051 33,548,697 3.9187 -0.73%
2020-03-26 0 4.100 4.080 4.100 3.840 4.140 42,718,700 173,027,395 4.0504 3.880 3.861 3.880 3.634 3.918 45,138,794 3.8332 4.59%
2020-03-25 0 3.920 3.910 3.920 3.690 3.940 38,012,808 146,417,463 3.8518 3.710 3.700 3.710 3.492 3.729 40,166,304 3.6453 7.99%
2020-03-24 0 3.630 3.620 3.630 3.590 3.750 27,008,554 98,373,407 3.6423 3.435 3.426 3.435 3.398 3.549 28,538,639 3.4470 3.42%
2020-03-23 0 3.510 3.510 3.530 3.320 3.660 36,704,000 129,582,290 3.5305 3.322 3.322 3.341 3.142 3.464 38,783,350 3.3412 -2.50%
2020-03-20 0 3.600 3.590 3.600 3.420 3.640 38,830,671 137,449,756 3.5397 3.407 3.398 3.407 3.237 3.445 41,030,501 3.3499 6.82%
2020-03-19 0 3.370 3.360 3.370 3.340 3.720 63,265,873 218,800,208 3.4584 3.189 3.180 3.189 3.161 3.521 66,850,002 3.2730 -8.42%
2020-03-18 0 3.680 3.670 3.680 3.630 4.040 29,714,071 113,903,470 3.8333 3.483 3.473 3.483 3.435 3.823 31,397,428 3.6278 -4.91%
2020-03-17 0 3.870 3.870 3.880 3.730 4.000 27,257,913 105,084,761 3.8552 3.663 3.663 3.672 3.530 3.786 28,802,125 3.6485 -0.26%
2020-03-16 0 3.880 3.870 3.880 3.850 4.230 21,390,000 85,463,306 3.9955 3.672 3.663 3.672 3.644 4.003 22,601,783 3.7813 -9.77%
2020-03-13 0 4.300 4.290 4.300 3.850 4.320 77,549,954 326,484,090 4.2100 4.069 4.060 4.069 3.644 4.088 81,943,303 3.9843 -1.60%
2020-03-12 0 4.370 4.370 4.390 4.300 4.500 38,368,153 168,373,372 4.3884 4.136 4.136 4.155 4.069 4.259 40,541,780 4.1531 -4.38%
2020-03-11 0 4.570 4.570 4.580 4.560 4.770 9,449,449 43,967,381 4.6529 4.325 4.325 4.334 4.316 4.514 9,984,778 4.4034 -2.14%
2020-03-10 0 4.670 4.670 4.690 4.460 4.730 16,525,000 76,288,810 4.6166 4.420 4.420 4.439 4.221 4.476 17,461,172 4.3691 2.64%
2020-03-09 0 4.550 4.540 4.550 4.500 4.790 34,099,198 159,467,254 4.6766 4.306 4.297 4.306 4.259 4.533 36,030,981 4.4258 -6.38%
2020-03-06 0 4.860 4.860 4.870 4.830 4.940 9,136,920 44,414,440 4.8610 4.599 4.599 4.609 4.571 4.675 9,654,544 4.6004 -1.62%
2020-03-05 0 4.940 4.940 4.970 4.850 5.010 19,719,049 97,572,295 4.9481 4.675 4.675 4.704 4.590 4.741 20,836,170 4.6828 2.28%
2020-03-04 0 4.830 4.830 4.840 4.780 4.910 9,711,729 47,017,213 4.8413 4.571 4.571 4.581 4.524 4.647 10,261,917 4.5817 -2.23%
2020-03-03 0 4.940 4.930 4.940 4.890 5.120 17,810,849 89,045,318 4.9995 4.675 4.666 4.675 4.628 4.845 18,819,867 4.7315 0.82%
2020-03-02 0 4.900 4.900 4.910 4.720 4.960 15,541,222 75,781,631 4.8762 4.637 4.637 4.647 4.467 4.694 16,421,661 4.6147 2.51%
2020-02-28 0 4.780 4.780 4.790 4.750 4.950 27,780,000 133,854,490 4.8184 4.524 4.524 4.533 4.495 4.685 29,353,789 4.5600 -4.59%
2020-02-27 0 5.010 5.010 5.020 4.870 5.030 17,584,287 87,153,565 4.9563 4.741 4.741 4.751 4.609 4.760 18,580,470 4.6906 0.60%
2020-02-26 0 4.980 4.980 4.990 4.880 5.100 17,093,418 85,706,327 5.0140 4.713 4.713 4.722 4.618 4.827 18,061,792 4.7452 -1.39%
2020-02-25 0 5.050 5.050 5.060 4.860 5.080 24,699,513 123,378,343 4.9952 4.779 4.779 4.789 4.599 4.808 26,098,786 4.7274 0.80%
2020-02-24 0 5.010 5.010 5.020 5.000 5.230 34,378,050 174,521,100 5.0765 4.741 4.741 4.751 4.732 4.950 36,325,631 4.8044 -3.65%
2020-02-21 0 5.200 5.190 5.200 5.060 5.280 21,242,600 110,283,482 5.1916 4.921 4.912 4.921 4.789 4.997 22,446,033 4.9133 0.19%
2020-02-20 0 5.190 5.180 5.190 5.060 5.290 28,619,058 147,422,788 5.1512 4.912 4.902 4.912 4.789 5.006 30,240,381 4.8750 -0.95%
2020-02-19 0 5.240 5.230 5.240 5.180 5.350 16,874,000 88,679,210 5.2554 4.959 4.950 4.959 4.902 5.063 17,829,944 4.9736 -0.76%
2020-02-18 0 5.280 5.270 5.280 5.260 5.530 34,404,000 183,911,590 5.3456 4.997 4.987 4.997 4.978 5.234 36,353,051 5.0590 -4.52%
2020-02-17 0 5.530 5.520 5.530 5.390 5.600 12,408,000 68,216,360 5.4978 5.234 5.224 5.234 5.101 5.300 13,110,936 5.2030 2.03%
2020-02-14 0 5.420 5.410 5.420 5.370 5.520 18,118,000 98,752,530 5.4505 5.129 5.120 5.129 5.082 5.224 19,144,418 5.1583 -1.28%
2020-02-13 0 5.490 5.460 5.490 5.340 5.570 16,487,800 90,163,682 5.4685 5.196 5.167 5.196 5.054 5.271 17,421,865 5.1753 -0.18%
2020-02-12 0 5.500 5.490 5.500 5.280 5.600 40,492,497 220,195,424 5.4379 5.205 5.196 5.205 4.997 5.300 42,786,472 5.1464 1.85%
2020-02-11 0 5.400 5.390 5.400 5.370 5.800 39,434,100 217,152,762 5.5067 5.110 5.101 5.110 5.082 5.489 41,668,115 5.2115 -5.26%
2020-02-10 0 5.700 5.690 5.700 5.480 5.760 49,026,000 277,105,342 5.6522 5.394 5.385 5.394 5.186 5.451 51,803,414 5.3492 2.52%
2020-02-07 0 5.560 5.550 5.560 5.100 5.660 64,985,376 353,137,074 5.4341 5.262 5.252 5.262 4.827 5.357 68,666,919 5.1428 6.92%
2020-02-06 0 5.200 5.190 5.200 4.900 5.240 38,478,800 197,966,158 5.1448 4.921 4.912 4.921 4.637 4.959 40,658,696 4.8690 6.56%
2020-02-05 0 4.880 4.870 4.880 4.830 4.980 22,189,584 108,457,927 4.8878 4.618 4.609 4.618 4.571 4.713 23,446,665 4.6257 0.83%
2020-02-04 0 4.840 4.840 4.850 4.620 4.880 31,490,415 151,485,123 4.8105 4.581 4.581 4.590 4.372 4.618 33,274,406 4.5526 3.86%
2020-02-03 0 4.660 4.660 4.670 4.460 4.760 25,147,221 117,738,484 4.6820 4.410 4.410 4.420 4.221 4.505 26,571,858 4.4309 1.08%
2020-01-31 0 4.610 4.610 4.620 4.570 4.730 12,808,268 59,434,142 4.6403 4.363 4.363 4.372 4.325 4.476 13,533,880 4.3915 0.44%
2020-01-30 0 4.590 4.590 4.600 4.550 4.900 28,254,141 131,887,995 4.6679 4.344 4.344 4.353 4.306 4.637 29,854,791 4.4176 -4.18%
2020-01-29 0 4.790 4.790 4.810 4.720 4.920 16,987,000 81,963,710 4.8251 4.533 4.533 4.552 4.467 4.656 17,949,345 4.5664 -4.58%
2020-01-24 0 5.020 5.010 5.020 4.880 5.070 5,494,000 27,450,440 4.9964 4.751 4.741 4.751 4.618 4.798 5,805,245 4.7286 1.62%
2020-01-23 0 4.940 4.930 4.940 4.870 5.150 22,815,400 113,550,774 4.9769 4.675 4.666 4.675 4.609 4.874 24,107,935 4.7101 -4.45%
2020-01-22 0 5.170 5.160 5.170 5.000 5.250 18,487,193 95,373,526 5.1589 4.893 4.883 4.893 4.732 4.969 19,534,527 4.8823 2.78%
2020-01-21 0 5.030 5.020 5.030 5.010 5.270 37,172,000 189,675,140 5.1026 4.760 4.751 4.760 4.741 4.987 39,277,863 4.8291 -4.37%
2020-01-20 0 5.260 5.260 5.270 5.110 5.310 30,899,973 161,866,969 5.2384 4.978 4.978 4.987 4.836 5.025 32,650,514 4.9576 1.74%
2020-01-17 0 5.170 5.160 5.170 4.960 5.190 38,711,535 197,491,938 5.1016 4.893 4.883 4.893 4.694 4.912 40,904,616 4.8281 4.23%
2020-01-16 0 4.960 4.960 4.970 4.840 4.980 22,382,000 110,175,290 4.9225 4.694 4.694 4.704 4.581 4.713 23,649,982 4.6586 1.02%
2020-01-15 0 4.910 4.900 4.910 4.720 4.990 33,258,000 163,252,029 4.9087 4.647 4.637 4.647 4.467 4.722 35,142,128 4.6455 3.59%
2020-01-14 0 4.740 4.740 4.750 4.730 4.890 12,266,000 58,811,570 4.7947 4.486 4.486 4.495 4.476 4.628 12,960,892 4.5376 -1.66%
2020-01-13 0 4.820 4.800 4.820 4.770 4.900 17,438,317 83,967,161 4.8151 4.562 4.543 4.562 4.514 4.637 18,426,230 4.5569 0.63%
2020-01-10 0 4.790 4.780 4.790 4.690 4.880 25,970,000 124,566,730 4.7966 4.533 4.524 4.533 4.439 4.618 27,441,249 4.5394 2.13%
2020-01-09 0 4.690 4.680 4.690 4.580 4.740 19,693,300 91,929,007 4.6680 4.439 4.429 4.439 4.334 4.486 20,808,962 4.4178 1.52%
2020-01-08 0 4.620 4.610 4.620 4.510 4.670 12,952,877 59,478,910 4.5919 4.372 4.363 4.372 4.268 4.420 13,686,682 4.3458 0.00%
2020-01-07 0 4.620 4.610 4.620 4.590 4.690 8,726,000 40,400,940 4.6299 4.372 4.363 4.372 4.344 4.439 9,220,344 4.3817 0.87%
2020-01-06 0 4.580 4.570 4.580 4.540 4.660 17,206,000 78,394,960 4.5563 4.334 4.325 4.334 4.297 4.410 18,180,752 4.3120 -1.51%
2020-01-03 0 4.650 4.650 4.660 4.600 4.740 32,237,000 150,573,580 4.6708 4.401 4.401 4.410 4.353 4.486 34,063,286 4.4204 1.53%
2020-01-02 0 4.580 4.570 4.580 4.420 4.580 17,899,135 81,204,049 4.5368 4.334 4.325 4.334 4.183 4.334 18,913,154 4.2935 4.09%
2019-12-31 0 4.400 4.400 4.410 4.380 4.500 10,401,952 45,958,147 4.4182 4.164 4.164 4.174 4.145 4.259 10,991,242 4.1813 -1.79%
2019-12-30 0 4.480 4.480 4.490 4.360 4.540 13,094,495 58,556,222 4.4718 4.240 4.240 4.249 4.126 4.297 13,836,323 4.2321 1.36%
2019-12-27 0 4.420 4.420 4.430 4.380 4.540 20,941,082 93,430,324 4.4616 4.183 4.183 4.192 4.145 4.297 22,127,433 4.2224 -0.90%
2019-12-24 0 4.460 4.450 4.460 4.360 4.540 13,684,000 61,181,200 4.4710 4.221 4.211 4.221 4.126 4.297 14,459,224 4.2313 2.29%
2019-12-23 0 4.360 4.360 4.370 4.300 4.410 26,767,949 115,160,070 4.3022 4.126 4.126 4.136 4.069 4.174 28,284,403 4.0715 1.40%
2019-12-20 0 4.300 4.290 4.300 4.280 4.520 26,496,202 115,973,898 4.3770 4.069 4.060 4.069 4.051 4.278 27,997,261 4.1423 -1.38%
2019-12-19 0 4.360 4.350 4.360 4.330 4.480 22,023,303 96,133,487 4.3651 4.126 4.117 4.126 4.098 4.240 23,270,964 4.1310 -2.24%
2019-12-18 0 4.460 4.450 4.460 4.390 4.530 29,333,500 131,166,160 4.4715 4.221 4.211 4.221 4.155 4.287 30,995,297 4.2318 0.22%
2019-12-17 0 4.450 4.440 4.450 4.390 4.590 66,430,998 290,566,997 4.3740 4.211 4.202 4.211 4.155 4.344 70,194,438 4.1395 -1.98%
2019-12-16 0 4.540 4.530 4.540 4.450 4.640 29,205,135 130,024,780 4.4521 4.297 4.287 4.297 4.211 4.391 30,859,660 4.2134 0.89%
2019-12-13 0 4.500 4.500 4.510 4.450 4.720 35,028,632 158,798,204 4.5334 4.259 4.259 4.268 4.211 4.467 37,013,069 4.2903 -0.44%
2019-12-12 0 4.520 4.520 4.530 4.280 4.690 66,264,981 298,350,592 4.5024 4.278 4.278 4.287 4.051 4.439 70,019,016 4.2610 7.36%
2019-12-11 0 4.210 4.200 4.210 4.050 4.260 35,148,000 147,489,258 4.1962 3.984 3.975 3.984 3.833 4.032 37,139,200 3.9713 3.19%
2019-12-10 0 4.080 4.070 4.080 4.060 4.150 29,344,639 120,712,796 4.1136 3.861 3.852 3.861 3.842 3.927 31,007,067 3.8931 -0.49%
2019-12-09 0 4.100 4.090 4.100 4.030 4.190 30,003,270 122,583,893 4.0857 3.880 3.871 3.880 3.814 3.965 31,703,011 3.8666 -0.24%
2019-12-06 0 4.110 4.100 4.110 3.860 4.150 59,931,380 242,298,368 4.0429 3.890 3.880 3.890 3.653 3.927 63,326,604 3.8262 6.48%
2019-12-05 0 3.860 3.850 3.860 3.740 3.910 28,646,363 110,169,079 3.8458 3.653 3.644 3.653 3.539 3.700 30,269,233 3.6396 4.61%
2019-12-04 0 3.690 3.680 3.690 3.660 3.720 5,540,000 20,417,870 3.6855 3.492 3.483 3.492 3.464 3.521 5,853,851 3.4879 -1.34%
2019-12-03 0 3.740 3.730 3.740 3.620 3.740 7,550,000 27,897,640 3.6951 3.539 3.530 3.539 3.426 3.539 7,977,722 3.4969 1.63%
2019-12-02 0 3.680 3.680 3.690 3.680 3.790 5,794,000 21,673,900 3.7407 3.483 3.483 3.492 3.483 3.587 6,122,241 3.5402 -1.08%
2019-11-29 0 3.720 3.710 3.720 3.650 3.790 7,862,583 29,023,318 3.6913 3.521 3.511 3.521 3.454 3.587 8,308,013 3.4934 -0.80%
2019-11-28 0 3.750 3.750 3.760 3.730 3.830 6,442,022 24,218,791 3.7595 3.549 3.549 3.558 3.530 3.625 6,806,975 3.5579 -1.57%
2019-11-27 0 3.810 3.800 3.810 3.780 3.900 8,414,000 32,197,760 3.8267 3.606 3.596 3.606 3.577 3.691 8,890,669 3.6215 0.53%
2019-11-26 0 3.790 3.790 3.800 3.760 3.880 10,300,350 39,087,987 3.7948 3.587 3.587 3.596 3.558 3.672 10,883,884 3.5914 -1.04%
2019-11-25 0 3.830 3.830 3.850 3.810 3.960 9,290,906 35,736,033 3.8463 3.625 3.625 3.644 3.606 3.748 9,817,253 3.6401 -2.05%
2019-11-22 0 3.910 3.900 3.910 3.720 3.980 70,160,280 269,353,550 3.8391 3.700 3.691 3.700 3.521 3.767 74,134,990 3.6333 5.39%
2019-11-21 0 3.710 3.690 3.710 3.630 3.770 9,662,000 35,507,620 3.6750 3.511 3.492 3.511 3.435 3.568 10,209,370 3.4779 -1.07%
2019-11-20 0 3.750 3.740 3.750 3.730 3.850 9,100,000 34,346,522 3.7743 3.549 3.539 3.549 3.530 3.644 9,615,532 3.5720 -1.32%
2019-11-19 0 3.800 3.790 3.800 3.580 3.850 25,464,000 95,869,346 3.7649 3.596 3.587 3.596 3.388 3.644 26,906,583 3.5630 6.15%
2019-11-18 0 3.580 3.580 3.590 3.560 3.620 8,911,394 31,919,189 3.5818 3.388 3.388 3.398 3.369 3.426 9,416,241 3.3898 -0.28%
2019-11-15 0 3.590 3.580 3.590 3.530 3.610 6,506,000 23,302,160 3.5816 3.398 3.388 3.398 3.341 3.416 6,874,577 3.3896 1.41%
2019-11-14 0 3.540 3.530 3.540 3.470 3.600 9,796,000 34,467,800 3.5186 3.350 3.341 3.350 3.284 3.407 10,350,962 3.3299 -1.12%
2019-11-13 0 3.580 3.570 3.580 3.540 3.710 10,364,000 37,265,520 3.5957 3.388 3.379 3.388 3.350 3.511 10,951,140 3.4029 -3.76%
2019-11-12 0 3.720 3.710 3.720 3.600 3.750 8,434,000 31,079,637 3.6850 3.521 3.511 3.521 3.407 3.549 8,911,802 3.4875 2.20%
2019-11-11 0 3.640 3.640 3.650 3.610 3.760 10,578,718 38,669,399 3.6554 3.445 3.445 3.454 3.416 3.558 11,178,022 3.4594 -3.45%
2019-11-08 0 3.770 3.760 3.770 3.720 3.860 28,172,844 107,288,013 3.8082 3.568 3.558 3.568 3.521 3.653 29,768,888 3.6040 1.07%
2019-11-07 0 3.730 3.720 3.730 3.670 3.750 18,816,000 69,737,530 3.7063 3.530 3.521 3.530 3.473 3.549 19,881,961 3.5076 -0.53%
2019-11-06 0 3.750 3.740 3.750 3.520 3.750 36,836,000 135,090,400 3.6673 3.549 3.539 3.549 3.331 3.549 38,922,828 3.4707 5.63%
2019-11-05 0 3.550 3.550 3.560 3.510 3.590 8,846,000 31,370,160 3.5463 3.360 3.360 3.369 3.322 3.398 9,347,142 3.3561 -0.28%
2019-11-04 0 3.560 3.560 3.570 3.480 3.580 19,449,584 68,456,813 3.5197 3.369 3.369 3.379 3.293 3.388 20,551,439 3.3310 3.19%
2019-11-01 0 3.450 3.450 3.460 3.360 3.480 14,752,000 50,851,832 3.4471 3.265 3.265 3.274 3.180 3.293 15,587,728 3.2623 2.07%
2019-10-31 0 3.380 3.380 3.390 3.310 3.430 13,540,000 45,848,242 3.3861 3.199 3.199 3.208 3.133 3.246 14,307,066 3.2046 1.20%
2019-10-30 0 3.340 3.330 3.340 3.320 3.420 8,478,605 28,399,948 3.3496 3.161 3.151 3.161 3.142 3.237 8,958,934 3.1700 -2.34%
2019-10-29 0 3.420 3.410 3.420 3.380 3.520 10,474,000 35,962,220 3.4335 3.237 3.227 3.237 3.199 3.331 11,067,372 3.2494 -1.16%
2019-10-28 0 3.460 3.450 3.460 3.400 3.500 13,150,000 45,345,660 3.4483 3.274 3.265 3.274 3.218 3.312 13,894,972 3.2635 2.37%
2019-10-25 0 3.380 3.370 3.380 3.370 3.410 4,610,000 15,588,100 3.3814 3.199 3.189 3.199 3.189 3.227 4,871,165 3.2001 -0.59%
2019-10-24 0 3.400 3.400 3.410 3.340 3.410 9,474,000 31,893,840 3.3665 3.218 3.218 3.227 3.161 3.227 10,010,720 3.1860 0.89%
2019-10-23 0 3.370 3.370 3.380 3.370 3.450 5,492,283 18,653,867 3.3964 3.189 3.189 3.199 3.189 3.265 5,803,431 3.2143 -2.32%
2019-10-22 0 3.450 3.440 3.450 3.390 3.480 7,225,494 24,877,008 3.4429 3.265 3.256 3.265 3.208 3.293 7,634,832 3.2584 1.47%
2019-10-21 0 3.400 3.390 3.400 3.370 3.440 8,220,000 27,969,980 3.4027 3.218 3.208 3.218 3.189 3.256 8,685,678 3.2202 -0.29%
2019-10-18 0 3.410 3.410 3.420 3.410 3.500 7,610,000 26,248,000 3.4491 3.227 3.227 3.237 3.227 3.312 8,041,121 3.2642 -1.16%
2019-10-17 0 3.450 3.440 3.450 3.380 3.450 16,207,000 55,290,212 3.4115 3.265 3.256 3.265 3.199 3.265 17,125,157 3.2286 1.17%
2019-10-16 0 3.410 3.400 3.410 3.380 3.510 9,814,000 33,519,130 3.4154 3.227 3.218 3.227 3.199 3.322 10,369,981 3.2323 -1.16%
2019-10-15 0 3.450 3.450 3.470 3.450 3.540 13,642,000 47,766,080 3.5014 3.265 3.265 3.284 3.265 3.350 14,414,845 3.3137 -1.71%
2019-10-14 0 3.510 3.500 3.510 3.490 3.610 5,942,000 21,093,580 3.5499 3.322 3.312 3.322 3.303 3.416 6,278,625 3.3596 -0.28%
2019-10-11 0 3.520 3.520 3.530 3.480 3.570 5,380,000 18,943,100 3.5210 3.331 3.331 3.341 3.293 3.379 5,684,787 3.3322 1.73%
2019-10-10 0 3.460 3.450 3.460 3.360 3.510 7,910,483 27,102,662 3.4262 3.274 3.265 3.274 3.180 3.322 8,358,627 3.2425 2.37%
2019-10-09 0 3.380 3.360 3.380 3.290 3.420 12,702,000 42,519,606 3.3475 3.199 3.180 3.199 3.114 3.237 13,421,592 3.1680 0.00%
2019-10-08 0 3.380 3.380 3.390 3.340 3.540 16,961,673 57,965,744 3.4175 3.199 3.199 3.208 3.161 3.350 17,922,583 3.2342 -1.74%
2019-10-04 0 3.440 3.430 3.440 3.410 3.500 3,804,000 13,120,040 3.4490 3.256 3.246 3.256 3.227 3.312 4,019,504 3.2641 -0.58%
2019-10-03 0 3.460 3.450 3.460 3.420 3.470 3,359,800 11,598,606 3.4522 3.274 3.265 3.274 3.237 3.284 3,550,139 3.2671 -0.86%
2019-10-02 0 3.490 3.480 3.490 3.390 3.490 9,812,083 33,793,660 3.4441 3.303 3.293 3.303 3.208 3.303 10,367,956 3.2594 0.87%
2019-09-30 0 3.460 3.430 3.460 3.360 3.480 12,259,000 41,909,370 3.4187 3.274 3.246 3.274 3.180 3.293 12,953,495 3.2354 0.00%
2019-09-27 0 3.460 3.460 3.470 3.450 3.520 5,472,000 19,023,478 3.4765 3.274 3.274 3.284 3.265 3.331 5,781,999 3.2901 -1.14%
2019-09-26 0 3.500 3.490 3.500 3.440 3.620 20,777,000 72,682,410 3.4982 3.312 3.303 3.312 3.256 3.426 21,954,056 3.3107 -2.78%
2019-09-25 0 3.600 3.600 3.610 3.560 3.730 13,822,000 50,267,040 3.6367 3.407 3.407 3.416 3.369 3.530 14,605,042 3.4418 -2.17%
2019-09-24 0 3.680 3.670 3.680 3.660 3.850 16,846,000 62,956,640 3.7372 3.483 3.473 3.483 3.464 3.644 17,800,357 3.5368 -3.41%
2019-09-23 0 3.810 3.800 3.810 3.770 3.890 16,718,542 63,645,817 3.8069 3.606 3.596 3.606 3.568 3.681 17,665,679 3.6028 -0.52%
2019-09-20 0 3.830 3.830 3.840 3.590 3.970 58,010,000 223,370,004 3.8505 3.625 3.625 3.634 3.398 3.757 61,296,374 3.6441 6.39%
2019-09-19 0 3.600 3.590 3.600 3.540 3.610 6,534,000 23,419,460 3.5842 3.407 3.398 3.407 3.350 3.416 6,904,163 3.3921 0.28%
2019-09-18 0 3.590 3.580 3.590 3.550 3.620 12,377,119 44,331,278 3.5817 3.398 3.388 3.398 3.360 3.426 13,078,306 3.3897 0.56%
2019-09-17 0 3.570 3.530 3.570 3.490 3.660 7,784,000 27,637,612 3.5506 3.379 3.341 3.379 3.303 3.464 8,224,978 3.3602 -1.92%
2019-09-16 0 3.640 3.630 3.640 3.590 3.680 6,407,812 23,227,716 3.6249 3.445 3.435 3.445 3.398 3.483 6,770,826 3.4306 -1.09%
2019-09-13 0 3.680 3.670 3.680 3.580 3.720 8,412,000 30,933,300 3.6773 3.483 3.473 3.483 3.388 3.521 8,888,555 3.4801 1.94%
2019-09-12 0 3.610 3.600 3.610 3.560 3.650 7,258,300 26,170,250 3.6056 3.416 3.407 3.416 3.369 3.454 7,669,496 3.4123 1.69%
2019-09-11 0 3.550 3.540 3.550 3.520 3.610 5,532,000 19,613,010 3.5454 3.360 3.350 3.360 3.331 3.416 5,845,398 3.3553 -0.56%
2019-09-10 0 3.570 3.550 3.570 3.520 3.610 6,424,000 22,904,980 3.5655 3.379 3.360 3.379 3.331 3.416 6,787,932 3.3744 -0.28%
2019-09-09 0 3.580 3.560 3.580 3.530 3.600 12,264,317 43,749,521 3.5672 3.388 3.369 3.388 3.341 3.407 12,959,113 3.3760 0.56%
2019-09-06 0 3.560 3.550 3.560 3.520 3.650 12,664,422 45,045,850 3.5569 3.369 3.360 3.369 3.331 3.454 13,381,885 3.3662 -0.56%
2019-09-05 0 3.580 3.550 3.580 3.440 3.610 20,692,000 73,647,360 3.5592 3.388 3.360 3.388 3.256 3.416 21,864,240 3.3684 3.77%
2019-09-04 0 3.450 3.450 3.460 3.380 3.470 11,746,000 40,381,240 3.4379 3.265 3.265 3.274 3.199 3.284 12,411,433 3.2536 1.17%
2019-09-03 0 3.410 3.400 3.410 3.330 3.420 14,107,281 47,906,303 3.3959 3.227 3.218 3.227 3.151 3.237 14,906,485 3.2138 1.79%
2019-09-02 0 3.350 3.320 3.350 3.260 3.360 10,753,662 35,770,018 3.3263 3.170 3.142 3.170 3.085 3.180 11,362,877 3.1480 2.76%
2019-08-30 0 3.260 3.250 3.260 3.210 3.340 15,747,489 51,293,780 3.2573 3.085 3.076 3.085 3.038 3.161 16,639,614 3.0826 1.24%
2019-08-29 0 3.220 3.220 3.230 3.220 3.290 5,862,000 19,006,640 3.2423 3.047 3.047 3.057 3.047 3.114 6,194,093 3.0685 -2.13%
2019-08-28 0 3.290 3.290 3.300 3.290 3.340 5,667,000 18,773,370 3.3128 3.114 3.114 3.123 3.114 3.161 5,988,046 3.1351 0.00%
2019-08-27 0 3.290 3.290 3.300 3.280 3.380 8,378,872 27,731,721 3.3097 3.114 3.114 3.123 3.104 3.199 8,853,551 3.1323 0.00%
2019-08-26 0 3.290 3.270 3.290 3.190 3.310 25,287,912 82,410,676 3.2589 3.114 3.095 3.114 3.019 3.133 26,720,519 3.0842 -3.24%
2019-08-23 0 3.400 3.390 3.400 3.360 3.460 15,026,700 50,976,532 3.3924 3.218 3.208 3.218 3.180 3.274 15,877,991 3.2105 0.00%
2019-08-22 0 3.400 3.390 3.400 3.330 3.500 24,472,349 83,126,120 3.3967 3.218 3.208 3.218 3.151 3.312 25,858,753 3.2146 -2.02%
2019-08-21 0 3.470 3.470 3.480 3.440 3.580 21,243,000 73,838,750 3.4759 3.284 3.284 3.293 3.256 3.388 22,446,455 3.2896 -3.61%
2019-08-20 0 3.600 3.600 3.610 3.500 3.720 25,066,000 89,521,120 3.5714 3.407 3.407 3.416 3.312 3.521 26,486,036 3.3799 -1.10%
2019-08-19 0 3.640 3.640 3.660 3.600 3.710 15,358,015 56,271,165 3.6640 3.445 3.445 3.464 3.407 3.511 16,228,075 3.4675 1.11%
2019-08-16 0 3.600 3.590 3.600 3.540 3.630 9,152,000 32,917,840 3.5968 3.407 3.398 3.407 3.350 3.435 9,670,478 3.4040 1.41%
2019-08-15 0 3.550 3.550 3.560 3.370 3.560 11,005,785 38,033,186 3.4557 3.360 3.360 3.369 3.189 3.369 11,629,283 3.2705 1.43%
2019-08-14 0 3.500 3.500 3.520 3.500 3.630 7,274,378 25,916,889 3.5628 3.312 3.312 3.331 3.312 3.435 7,686,485 3.3717 -1.13%
2019-08-13 0 3.540 3.530 3.540 3.480 3.580 9,552,696 33,724,975 3.5304 3.350 3.341 3.350 3.293 3.388 10,093,874 3.3411 -0.84%
2019-08-12 0 3.570 3.570 3.580 3.570 3.650 5,189,800 18,692,264 3.6017 3.379 3.379 3.388 3.379 3.454 5,483,812 3.4086 -0.83%
2019-08-09 0 3.600 3.590 3.600 3.590 3.690 6,150,000 22,260,080 3.6195 3.407 3.398 3.407 3.398 3.492 6,498,409 3.4255 -0.28%
2019-08-08 0 3.610 3.600 3.610 3.570 3.670 8,524,000 30,785,198 3.6116 3.416 3.407 3.416 3.379 3.473 9,006,900 3.4180 1.12%
2019-08-07 0 3.570 3.570 3.580 3.440 3.580 10,125,000 35,720,416 3.5279 3.379 3.379 3.388 3.256 3.388 10,698,600 3.3388 1.13%
2019-08-06 0 3.530 3.520 3.530 3.370 3.580 20,299,902 70,299,894 3.4631 3.341 3.331 3.341 3.189 3.388 21,449,929 3.2774 -1.94%
2019-08-05 0 3.600 3.590 3.600 3.550 3.740 14,959,655 53,760,068 3.5937 3.407 3.398 3.407 3.360 3.539 15,807,147 3.4010 -2.70%
2019-08-02 0 3.700 3.690 3.700 3.690 3.800 16,489,542 61,551,831 3.7328 3.502 3.492 3.502 3.492 3.596 17,423,705 3.5326 -5.37%
2019-08-01 0 3.910 3.900 3.910 3.850 3.970 9,584,000 37,270,550 3.8888 3.700 3.691 3.700 3.644 3.757 10,126,951 3.6803 -1.01%
2019-07-31 0 3.950 3.950 3.960 3.870 4.030 7,762,000 30,859,900 3.9758 3.738 3.738 3.748 3.663 3.814 8,201,732 3.7626 0.00%
2019-07-30 0 3.950 3.940 3.950 3.870 4.010 4,134,096 16,255,061 3.9320 3.738 3.729 3.738 3.663 3.795 4,368,300 3.7211 -0.25%
2019-07-29 0 3.960 3.960 3.970 3.900 3.970 2,833,258 11,137,837 3.9311 3.748 3.748 3.757 3.691 3.757 2,993,767 3.7203 0.25%
2019-07-26 0 3.950 3.950 3.960 3.940 4.040 7,030,000 27,926,360 3.9725 3.738 3.738 3.748 3.729 3.823 7,428,263 3.7595 -2.95%
2019-07-25 0 4.070 4.070 4.080 3.980 4.090 7,665,700 31,080,366 4.0545 3.852 3.852 3.861 3.767 3.871 8,099,976 3.8371 1.75%
2019-07-24 0 4.000 3.990 4.000 3.810 4.040 18,834,049 75,073,373 3.9860 3.786 3.776 3.786 3.606 3.823 19,901,033 3.7723 4.71%
2019-07-23 0 3.820 3.810 3.820 3.800 3.860 4,917,832 18,793,458 3.8215 3.615 3.606 3.615 3.596 3.653 5,196,436 3.6166 0.53%
2019-07-22 0 3.800 3.790 3.800 3.780 3.910 7,151,233 27,367,935 3.8270 3.596 3.587 3.596 3.577 3.700 7,556,364 3.6218 -2.06%
2019-07-19 0 3.880 3.870 3.880 3.840 3.920 7,961,688 30,834,191 3.8728 3.672 3.663 3.672 3.634 3.710 8,412,732 3.6652 0.78%
2019-07-18 0 3.850 3.850 3.860 3.780 3.890 8,220,000 31,481,856 3.8299 3.644 3.644 3.653 3.577 3.681 8,685,678 3.6246 -1.28%
2019-07-17 0 3.900 3.890 3.900 3.850 3.910 5,214,000 20,218,500 3.8777 3.691 3.681 3.691 3.644 3.700 5,509,383 3.6698 -1.02%
2019-07-16 0 3.940 3.940 3.950 3.880 3.960 6,532,000 25,602,450 3.9195 3.729 3.729 3.738 3.672 3.748 6,902,050 3.7094 0.00%
2019-07-15 0 3.940 3.930 3.940 3.830 3.950 4,652,000 18,144,140 3.9003 3.729 3.719 3.729 3.625 3.738 4,915,544 3.6912 1.55%
2019-07-12 0 3.880 3.870 3.880 3.870 3.950 3,928,000 15,278,000 3.8895 3.672 3.663 3.672 3.663 3.738 4,150,529 3.6810 -1.27%
2019-07-11 0 3.930 3.930 3.940 3.890 3.980 6,846,000 26,949,240 3.9365 3.719 3.719 3.729 3.681 3.767 7,233,839 3.7254 0.26%
2019-07-10 0 3.920 3.920 3.930 3.850 3.970 5,928,000 23,116,340 3.8995 3.710 3.710 3.719 3.644 3.757 6,263,832 3.6904 1.03%
2019-07-09 0 3.880 3.880 3.890 3.800 3.910 9,042,000 34,838,850 3.8530 3.672 3.672 3.681 3.596 3.700 9,554,246 3.6464 0.00%
2019-07-08 0 3.880 3.880 3.890 3.830 4.000 12,321,470 47,708,738 3.8720 3.672 3.672 3.681 3.625 3.786 13,019,504 3.6644 -3.24%
2019-07-05 0 4.010 4.000 4.010 3.900 4.080 14,241,442 56,338,704 3.9560 3.795 3.786 3.795 3.691 3.861 15,048,246 3.7439 -1.72%
2019-07-04 0 4.080 4.060 4.080 4.040 4.130 15,897,564 64,910,834 4.0831 3.861 3.842 3.861 3.823 3.909 16,798,191 3.8642 0.74%
2019-07-03 0 4.050 4.040 4.050 4.000 4.130 15,092,285 61,230,871 4.0571 3.833 3.823 3.833 3.786 3.909 15,947,291 3.8396 -0.74%
2019-07-02 0 4.080 4.080 4.090 4.030 4.240 42,283,000 172,442,680 4.0783 3.861 3.861 3.871 3.814 4.013 44,678,411 3.8596 6.25%
2019-06-28 0 3.840 3.830 3.840 3.710 3.870 20,806,024 79,795,142 3.8352 3.634 3.625 3.634 3.511 3.663 21,984,724 3.6296 2.67%
2019-06-27 0 3.740 3.730 3.740 3.630 3.750 11,777,892 43,771,925 3.7164 3.539 3.530 3.539 3.435 3.549 12,445,132 3.5172 3.60%
2019-06-26 0 3.610 3.600 3.610 3.590 3.660 7,472,000 27,040,440 3.6189 3.416 3.407 3.416 3.398 3.464 7,895,303 3.4249 -0.82%
2019-06-25 0 3.640 3.630 3.640 3.570 3.680 12,490,700 45,213,706 3.6198 3.445 3.435 3.445 3.379 3.483 13,198,321 3.4257 -1.09%
2019-06-24 0 3.680 3.680 3.690 3.670 3.760 6,942,000 25,701,118 3.7023 3.483 3.483 3.492 3.473 3.558 7,335,277 3.5038 -0.81%
2019-06-21 0 3.710 3.700 3.710 3.670 3.850 18,676,156 70,159,646 3.7566 3.511 3.502 3.511 3.473 3.644 19,734,195 3.5552 -2.88%
2019-06-20 0 3.820 3.820 3.830 3.740 3.850 13,908,099 53,080,341 3.8165 3.615 3.615 3.625 3.539 3.644 14,696,019 3.6119 1.06%
2019-06-19 0 3.780 3.760 3.780 3.750 3.910 16,088,063 61,594,222 3.8286 3.577 3.558 3.577 3.549 3.700 16,999,482 3.6233 3.00%
2019-06-18 0 3.670 3.650 3.670 3.540 3.690 8,344,043 30,401,717 3.6435 3.473 3.454 3.473 3.350 3.492 8,816,749 3.4482 3.38%
2019-06-17 0 3.550 3.550 3.560 3.540 3.650 11,538,000 41,192,280 3.5701 3.360 3.360 3.369 3.350 3.454 12,191,649 3.3787 -1.93%
2019-06-14 0 3.620 3.620 3.630 3.590 3.750 13,578,530 49,406,882 3.6386 3.426 3.426 3.435 3.398 3.549 14,347,779 3.4435 -1.36%
2019-06-13 0 3.670 3.660 3.670 3.640 3.800 19,422,000 71,599,440 3.6865 3.473 3.464 3.473 3.445 3.596 20,522,292 3.4889 -2.65%
2019-06-12 0 3.770 3.770 3.780 3.730 3.900 17,368,890 65,823,944 3.7898 3.568 3.568 3.577 3.530 3.691 18,352,870 3.5866 -3.58%
2019-06-11 0 3.910 3.900 3.910 3.820 3.930 11,206,498 43,615,255 3.8920 3.700 3.691 3.700 3.615 3.719 11,841,367 3.6833 2.36%
2019-06-10 0 3.820 3.820 3.830 3.810 3.900 10,099,355 38,875,584 3.8493 3.615 3.615 3.625 3.606 3.691 10,671,502 3.6429 1.33%
2019-06-06 0 3.770 3.770 3.780 3.700 3.810 6,924,792 26,041,955 3.7607 3.568 3.568 3.577 3.502 3.606 7,317,094 3.5591 0.27%
2019-06-05 0 3.760 3.750 3.760 3.670 3.810 12,894,643 48,319,905 3.7473 3.558 3.549 3.558 3.473 3.606 13,625,149 3.5464 3.01%
2019-06-04 0 3.650 3.640 3.650 3.600 3.760 14,017,595 51,011,604 3.6391 3.454 3.445 3.454 3.407 3.558 14,811,718 3.4440 -1.62%
2019-06-03 0 3.710 3.710 3.720 3.660 3.820 16,716,000 62,095,840 3.7148 3.511 3.511 3.521 3.464 3.615 17,662,993 3.5156 -1.59%
2019-05-31 0 3.770 3.770 3.780 3.750 3.880 13,040,584 49,657,929 3.8080 3.568 3.568 3.577 3.549 3.672 13,779,357 3.6038 -1.05%
2019-05-30 0 3.810 3.810 3.820 3.700 3.840 21,808,052 82,730,273 3.7936 3.606 3.606 3.615 3.502 3.634 23,043,519 3.5902 2.42%
2019-05-29 0 3.720 3.720 3.730 3.610 3.810 15,919,627 59,595,232 3.7435 3.521 3.521 3.530 3.416 3.606 16,821,504 3.5428 1.64%
2019-05-28 0 3.660 3.660 3.680 3.630 3.730 13,564,000 50,018,170 3.6876 3.464 3.464 3.483 3.435 3.530 14,332,426 3.4899 0.55%
2019-05-27 0 3.640 3.640 3.650 3.490 3.660 10,236,000 36,747,620 3.5900 3.445 3.445 3.454 3.303 3.464 10,815,888 3.3976 2.58%
2019-05-24 0 3.570 3.570 3.580 3.500 3.640 18,119,629 64,775,652 3.5749 3.358 3.358 3.368 3.292 3.424 19,262,144 3.3628 0.00%
2019-05-23 0 3.570 3.570 3.580 3.570 3.770 36,217,005 131,488,461 3.6306 3.358 3.358 3.368 3.358 3.546 38,500,632 3.4152 -5.31%
2019-05-22 0 3.770 3.760 3.770 3.620 3.770 27,196,174 100,530,779 3.6965 3.546 3.537 3.546 3.405 3.546 28,911,002 3.4772 4.43%
2019-05-21 0 3.610 3.600 3.610 3.530 3.660 22,839,080 81,797,420 3.5815 3.396 3.386 3.396 3.321 3.443 24,279,176 3.3690 -0.28%
2019-05-20 0 3.620 3.610 3.620 3.600 3.760 22,033,975 80,274,925 3.6432 3.405 3.396 3.405 3.386 3.537 23,423,305 3.4271 -1.09%
2019-05-17 0 3.660 3.660 3.670 3.650 3.970 41,502,386 154,843,400 3.7310 3.443 3.443 3.452 3.434 3.735 44,119,278 3.5097 -6.63%
2019-05-16 0 3.920 3.920 3.930 3.890 4.040 12,068,000 47,642,600 3.9478 3.687 3.687 3.697 3.659 3.800 12,828,936 3.7137 -0.76%
2019-05-15 0 3.950 3.940 3.950 3.860 3.990 6,224,035 24,619,638 3.9556 3.716 3.706 3.716 3.631 3.753 6,616,485 3.7210 1.80%
2019-05-14 0 3.880 3.880 3.890 3.800 3.960 18,856,000 73,116,380 3.8776 3.650 3.650 3.659 3.575 3.725 20,044,946 3.6476 -4.20%
2019-05-10 0 4.050 4.040 4.050 3.870 4.150 17,047,015 68,600,500 4.0242 3.810 3.800 3.810 3.640 3.904 18,121,898 3.7855 2.79%
2019-05-09 0 3.940 3.940 3.960 3.940 4.110 16,734,000 66,766,756 3.9899 3.706 3.706 3.725 3.706 3.866 17,789,146 3.7532 -4.37%
2019-05-08 0 4.120 4.090 4.120 4.040 4.180 22,037,567 90,304,577 4.0978 3.876 3.847 3.876 3.800 3.932 23,427,124 3.8547 -0.72%
2019-05-07 0 4.150 4.150 4.160 4.110 4.250 10,061,864 41,947,427 4.1690 3.904 3.904 3.913 3.866 3.998 10,696,305 3.9217 0.00%
2019-05-06 0 4.150 4.140 4.150 4.020 4.330 30,492,000 125,318,020 4.1099 3.904 3.894 3.904 3.782 4.073 32,414,643 3.8661 -6.53%
2019-05-03 0 4.440 4.440 4.450 4.350 4.480 8,764,034 38,606,951 4.4052 4.177 4.177 4.186 4.092 4.214 9,316,641 4.1439 -0.22%
2019-05-02 0 4.450 4.450 4.460 4.410 4.510 3,068,280 13,723,694 4.4728 4.186 4.186 4.195 4.148 4.242 3,261,747 4.2075 -0.45%
2019-04-30 0 4.470 4.470 4.480 4.420 4.560 7,945,000 35,550,962 4.4746 4.205 4.205 4.214 4.158 4.290 8,445,964 4.2092 -1.54%
2019-04-29 0 4.540 4.520 4.540 4.410 4.550 7,499,000 33,667,910 4.4897 4.271 4.252 4.271 4.148 4.280 7,971,842 4.2234 2.02%
2019-04-26 0 4.450 4.440 4.450 4.420 4.490 14,440,394 64,267,013 4.4505 4.186 4.177 4.186 4.158 4.224 15,350,919 4.1865 0.91%
2019-04-25 0 4.410 4.410 4.430 4.410 4.680 17,698,000 80,109,540 4.5265 4.148 4.148 4.167 4.148 4.402 18,813,930 4.2580 -4.13%
2019-04-24 0 4.600 4.600 4.610 4.540 4.740 14,890,000 68,639,740 4.6098 4.327 4.327 4.337 4.271 4.459 15,828,874 4.3364 0.00%
2019-04-23 0 4.600 4.590 4.600 4.560 4.750 15,331,414 71,194,186 4.6437 4.327 4.318 4.327 4.290 4.468 16,298,121 4.3682 -1.92%
2019-04-18 0 4.690 4.680 4.690 4.680 4.820 6,880,900 32,524,389 4.7268 4.412 4.402 4.412 4.402 4.534 7,314,768 4.4464 -0.64%
2019-04-17 0 4.720 4.720 4.730 4.710 4.830 11,751,354 55,744,462 4.7437 4.440 4.440 4.449 4.431 4.544 12,492,324 4.4623 0.43%
2019-04-16 0 4.700 4.690 4.700 4.630 4.750 10,639,026 49,866,972 4.6872 4.421 4.412 4.421 4.355 4.468 11,309,859 4.4092 0.21%
2019-04-15 0 4.690 4.690 4.700 4.680 4.910 16,222,500 77,294,040 4.7646 4.412 4.412 4.421 4.402 4.619 17,245,394 4.4820 -2.49%
2019-04-12 0 4.810 4.800 4.810 4.700 4.820 6,964,000 33,251,100 4.7747 4.525 4.515 4.525 4.421 4.534 7,403,108 4.4915 2.12%
2019-04-11 0 4.710 4.710 4.730 4.710 4.940 12,940,041 62,140,226 4.8022 4.431 4.431 4.449 4.431 4.647 13,755,962 4.5173 -3.29%
2019-04-10 0 4.870 4.860 4.870 4.820 4.890 13,526,000 65,587,860 4.8490 4.581 4.572 4.581 4.534 4.600 14,378,869 4.5614 -1.02%
2019-04-09 0 4.920 4.920 4.940 4.850 4.980 12,543,846 61,814,487 4.9279 4.628 4.628 4.647 4.562 4.685 13,334,786 4.6356 0.00%
2019-04-08 0 4.920 4.910 4.920 4.840 4.990 16,745,000 82,006,280 4.8974 4.628 4.619 4.628 4.553 4.694 17,800,839 4.6069 -0.81%
2019-04-04 0 4.960 4.950 4.960 4.910 5.050 19,476,079 96,576,611 4.9587 4.666 4.656 4.666 4.619 4.750 20,704,124 4.6646 -1.20%
2019-04-03 0 5.020 5.020 5.030 4.970 5.090 21,130,093 106,386,230 5.0348 4.722 4.722 4.732 4.675 4.788 22,462,430 4.7362 0.80%
2019-04-02 0 4.980 4.980 4.990 4.860 5.010 20,382,156 101,202,368 4.9652 4.685 4.685 4.694 4.572 4.713 21,667,333 4.6707 1.84%
2019-04-01 0 4.890 4.890 4.900 4.840 4.940 17,259,000 84,469,200 4.8942 4.600 4.600 4.609 4.553 4.647 18,347,249 4.6039 0.82%
2019-03-29 0 4.850 4.840 4.850 4.730 4.880 17,587,114 84,641,831 4.8127 4.562 4.553 4.562 4.449 4.591 18,696,052 4.5273 1.25%
2019-03-28 0 4.790 4.780 4.790 4.630 4.820 16,914,426 80,432,406 4.7553 4.506 4.496 4.506 4.355 4.534 17,980,948 4.4732 2.79%
2019-03-27 0 4.660 4.660 4.670 4.570 4.690 12,959,000 60,205,321 4.6458 4.384 4.384 4.393 4.299 4.412 13,776,117 4.3703 0.65%
2019-03-26 0 4.630 4.630 4.640 4.600 4.700 11,297,313 52,490,307 4.6463 4.355 4.355 4.365 4.327 4.421 12,009,654 4.3707 0.00%
2019-03-25 0 4.630 4.620 4.630 4.510 4.670 17,823,800 82,228,226 4.6134 4.355 4.346 4.355 4.242 4.393 18,947,662 4.3398 -1.70%
2019-03-22 0 4.710 4.700 4.710 4.620 4.870 29,640,000 139,737,660 4.7145 4.431 4.421 4.431 4.346 4.581 31,508,921 4.4349 -1.26%
2019-03-21 0 4.770 4.760 4.770 4.770 5.120 52,892,000 258,331,891 4.8841 4.487 4.478 4.487 4.487 4.816 56,227,053 4.5944 -3.64%
2019-03-20 0 4.950 4.950 4.960 4.830 5.070 21,298,941 105,776,599 4.9663 4.656 4.656 4.666 4.544 4.769 22,641,925 4.6717 1.85%
2019-03-19 0 4.860 4.860 4.870 4.810 5.000 23,959,360 116,812,848 4.8755 4.572 4.572 4.581 4.525 4.703 25,470,094 4.5863 -2.41%
2019-03-18 0 4.980 4.970 4.990 4.880 5.000 21,329,000 105,535,100 4.9480 4.685 4.675 4.694 4.591 4.703 22,673,879 4.6545 1.22%
2019-03-15 0 4.920 4.920 4.930 4.780 4.990 17,498,487 86,068,795 4.9186 4.628 4.628 4.638 4.496 4.694 18,601,837 4.6269 3.14%
2019-03-14 0 4.770 4.770 4.790 4.750 4.940 20,157,142 97,007,882 4.8126 4.487 4.487 4.506 4.468 4.647 21,428,131 4.5271 -2.05%
2019-03-13 0 4.870 4.860 4.870 4.850 4.960 15,727,122 77,110,108 4.9030 4.581 4.572 4.581 4.562 4.666 16,718,780 4.6122 -1.02%
2019-03-12 0 4.920 4.910 4.920 4.880 5.090 31,569,894 157,551,201 4.9906 4.628 4.619 4.628 4.591 4.788 33,560,502 4.6945 -0.40%
2019-03-11 0 4.940 4.940 4.950 4.720 4.970 22,237,032 108,134,153 4.8628 4.647 4.647 4.656 4.440 4.675 23,639,166 4.5744 4.88%
2019-03-08 0 4.710 4.700 4.710 4.590 4.910 25,108,266 119,035,400 4.7409 4.431 4.421 4.431 4.318 4.619 26,691,443 4.4597 -2.69%
2019-03-07 0 4.840 4.820 4.840 4.750 5.110 35,252,459 171,387,312 4.8617 4.553 4.534 4.553 4.468 4.807 37,475,268 4.5733 -4.54%
2019-03-06 0 5.070 5.050 5.070 4.930 5.140 26,690,584 134,649,869 5.0448 4.769 4.750 4.769 4.638 4.835 28,373,532 4.7456 2.01%
2019-03-05 0 4.970 4.970 4.980 4.820 5.000 14,446,313 70,872,719 4.9059 4.675 4.675 4.685 4.534 4.703 15,357,211 4.6149 0.81%
2019-03-04 0 4.930 4.910 4.930 4.870 5.090 35,924,000 178,891,614 4.9797 4.638 4.619 4.638 4.581 4.788 38,189,152 4.6844 -0.60%
2019-03-01 0 4.960 4.940 4.960 4.760 4.960 21,126,111 103,011,661 4.8760 4.666 4.647 4.666 4.478 4.666 22,458,197 4.5868 2.69%
2019-02-28 0 4.830 4.830 4.840 4.750 4.970 30,873,099 150,101,880 4.8619 4.544 4.544 4.553 4.468 4.675 32,819,772 4.5735 1.26%
2019-02-27 0 4.770 4.770 4.780 4.760 5.040 28,571,251 139,234,802 4.8732 4.487 4.487 4.496 4.478 4.741 30,372,783 4.5842 -3.44%
2019-02-26 0 4.940 4.940 4.950 4.900 5.110 30,266,730 150,920,281 4.9863 4.647 4.647 4.656 4.609 4.807 32,175,169 4.6906 -3.33%
2019-02-25 0 5.110 5.110 5.120 4.950 5.280 85,009,883 435,124,987 5.1185 4.807 4.807 4.816 4.656 4.967 90,370,097 4.8149 6.02%
2019-02-22 0 4.820 4.820 4.830 4.340 4.870 71,598,000 332,885,960 4.6494 4.534 4.534 4.544 4.083 4.581 76,112,541 4.3736 9.05%
2019-02-21 0 4.420 4.410 4.420 4.160 4.450 35,972,286 156,547,587 4.3519 4.158 4.148 4.158 3.913 4.186 38,240,483 4.0938 5.24%
2019-02-20 0 4.200 4.200 4.210 4.100 4.260 14,548,856 60,852,504 4.1826 3.951 3.951 3.960 3.857 4.007 15,466,220 3.9345 1.20%
2019-02-19 0 4.150 4.150 4.160 4.130 4.330 19,988,000 84,484,430 4.2268 3.904 3.904 3.913 3.885 4.073 21,248,323 3.9761 -0.95%
2019-02-18 0 4.190 4.190 4.210 4.070 4.230 19,225,572 79,904,504 4.1562 3.941 3.941 3.960 3.829 3.979 20,437,821 3.9096 3.46%
2019-02-15 0 4.050 4.040 4.050 3.990 4.160 23,639,864 95,497,276 4.0397 3.810 3.800 3.810 3.753 3.913 25,130,452 3.8001 -3.34%
2019-02-14 0 4.190 4.190 4.200 4.150 4.290 19,040,457 80,047,604 4.2041 3.941 3.941 3.951 3.904 4.036 20,241,034 3.9547 -2.10%
2019-02-13 0 4.280 4.270 4.280 4.080 4.350 38,009,945 160,913,712 4.2335 4.026 4.017 4.026 3.838 4.092 40,406,624 3.9824 4.39%
2019-02-12 0 4.100 4.090 4.100 4.030 4.100 16,148,597 65,743,217 4.0711 3.857 3.847 3.857 3.791 3.857 17,166,831 3.8297 0.00%
2019-02-11 0 4.100 4.100 4.110 3.880 4.110 22,000,000 88,607,280 4.0276 3.857 3.857 3.866 3.650 3.866 23,387,188 3.7887 3.80%
2019-02-08 0 3.950 3.940 3.950 3.810 3.960 18,188,866 70,519,761 3.8771 3.716 3.706 3.716 3.584 3.725 19,335,747 3.6471 -1.25%
2019-02-04 0 4.000 3.990 4.000 3.950 4.030 6,455,209 25,791,555 3.9955 3.763 3.753 3.763 3.716 3.791 6,862,236 3.7585 1.27%
2019-02-01 0 3.950 3.940 3.950 3.840 3.990 11,075,051 43,481,907 3.9261 3.716 3.706 3.716 3.612 3.753 11,773,377 3.6932 2.60%
2019-01-31 0 3.850 3.850 3.860 3.800 3.910 9,919,444 38,236,481 3.8547 3.622 3.622 3.631 3.575 3.678 10,544,905 3.6261 0.79%
2019-01-30 0 3.820 3.810 3.820 3.780 3.860 10,451,412 39,813,095 3.8094 3.593 3.584 3.593 3.556 3.631 11,110,415 3.5834 -0.78%
2019-01-29 0 3.850 3.850 3.860 3.780 3.880 20,448,545 78,570,978 3.8424 3.622 3.622 3.631 3.556 3.650 21,737,908 3.6145 -3.02%
2019-01-28 0 3.970 3.960 3.970 3.880 4.020 21,545,403 84,939,279 3.9423 3.735 3.725 3.735 3.650 3.782 22,903,927 3.7085 -0.25%
2019-01-25 0 3.980 3.980 3.990 3.780 4.020 39,441,437 156,006,858 3.9554 3.744 3.744 3.753 3.556 3.782 41,928,378 3.7208 6.13%
2019-01-24 0 3.750 3.740 3.750 3.560 3.770 23,354,000 86,593,980 3.7079 3.528 3.518 3.528 3.349 3.546 24,826,563 3.4880 5.63%
2019-01-23 0 3.550 3.550 3.560 3.510 3.590 15,059,621 53,359,490 3.5432 3.339 3.339 3.349 3.302 3.377 16,009,190 3.3331 -1.11%
2019-01-22 0 3.590 3.570 3.590 3.530 3.740 17,988,704 64,921,829 3.6090 3.377 3.358 3.377 3.321 3.518 19,122,964 3.3950 -3.23%
2019-01-21 0 3.710 3.710 3.720 3.660 3.850 21,387,500 80,078,395 3.7442 3.490 3.490 3.499 3.443 3.622 22,736,068 3.5221 -3.64%
2019-01-18 0 3.850 3.840 3.850 3.580 3.880 20,898,000 78,632,770 3.7627 3.622 3.612 3.622 3.368 3.650 22,215,703 3.5395 6.06%
2019-01-17 0 3.630 3.620 3.630 3.590 3.770 17,870,000 65,799,080 3.6821 3.415 3.405 3.415 3.377 3.546 18,996,775 3.4637 -2.16%
2019-01-16 0 3.710 3.710 3.730 3.640 3.740 13,352,400 49,494,916 3.7068 3.490 3.490 3.509 3.424 3.518 14,194,322 3.4870 0.82%
2019-01-15 0 3.680 3.680 3.690 3.520 3.700 23,344,000 84,405,620 3.6157 3.462 3.462 3.471 3.311 3.481 24,815,933 3.4013 4.55%
2019-01-14 0 3.520 3.510 3.520 3.500 3.700 18,226,000 64,515,460 3.5397 3.311 3.302 3.311 3.292 3.481 19,375,222 3.3298 -4.86%
2019-01-11 0 3.700 3.700 3.710 3.670 3.780 25,868,011 96,088,167 3.7146 3.481 3.481 3.490 3.452 3.556 27,499,093 3.4942 -0.27%
2019-01-10 0 3.710 3.710 3.720 3.690 3.840 22,884,000 85,779,100 3.7484 3.490 3.490 3.499 3.471 3.612 24,326,928 3.5261 0.00%
2019-01-09 0 3.710 3.710 3.720 3.680 3.830 16,708,000 62,657,580 3.7502 3.490 3.490 3.499 3.462 3.603 17,761,506 3.5277 1.09%
2019-01-08 0 3.670 3.650 3.670 3.560 3.720 23,804,000 87,209,780 3.6637 3.452 3.434 3.452 3.349 3.499 25,304,938 3.4464 3.38%
2019-01-07 0 3.550 3.550 3.560 3.510 3.620 19,588,021 69,519,854 3.5491 3.339 3.339 3.349 3.302 3.405 20,823,124 3.3386 0.00%
2019-01-04 0 3.550 3.540 3.550 3.450 3.600 28,926,262 102,409,884 3.5404 3.339 3.330 3.339 3.245 3.386 30,750,179 3.3304 -1.11%
2019-01-03 0 3.590 3.580 3.590 3.490 3.790 30,874,000 110,381,946 3.5752 3.377 3.368 3.377 3.283 3.565 32,820,729 3.3632 -4.77%
2019-01-02 0 3.770 3.760 3.770 3.730 3.900 13,623,016 51,459,390 3.7774 3.546 3.537 3.546 3.509 3.669 14,482,002 3.5533 -3.08%
2018-12-31 0 3.890 3.860 3.890 3.800 3.950 5,920,154 22,981,726 3.8819 3.659 3.631 3.659 3.575 3.716 6,293,443 3.6517 2.10%
2018-12-28 0 3.810 3.810 3.820 3.730 3.890 6,147,973 23,513,038 3.8245 3.584 3.584 3.593 3.509 3.659 6,535,627 3.5977 2.14%
2018-12-27 0 3.730 3.730 3.740 3.700 3.930 8,583,020 32,298,533 3.7631 3.509 3.509 3.518 3.481 3.697 9,124,214 3.5399 -0.80%
2018-12-24 0 3.760 3.750 3.760 3.700 3.920 9,022,434 33,924,213 3.7600 3.537 3.528 3.537 3.481 3.687 9,591,335 3.5370 -2.59%
2018-12-21 0 3.860 3.860 3.870 3.810 3.950 18,351,144 71,201,395 3.8799 3.631 3.631 3.640 3.584 3.716 19,508,257 3.6498 -1.53%
2018-12-20 0 3.920 3.900 3.920 3.890 4.000 18,981,300 74,692,664 3.9351 3.687 3.669 3.687 3.659 3.763 20,178,147 3.7017 -0.25%
2018-12-19 0 3.930 3.910 3.930 3.890 3.970 10,530,916 41,242,373 3.9163 3.697 3.678 3.697 3.659 3.735 11,194,932 3.6840 -0.51%
2018-12-18 0 3.950 3.940 3.950 3.890 4.020 9,959,200 39,193,348 3.9354 3.716 3.706 3.716 3.659 3.782 10,587,167 3.7020 -1.00%
2018-12-17 0 3.990 3.980 3.990 3.940 4.060 8,492,324 33,887,169 3.9903 3.753 3.744 3.753 3.706 3.819 9,027,799 3.7536 -0.75%
2018-12-14 0 4.020 4.000 4.020 3.980 4.100 7,487,627 30,074,893 4.0166 3.782 3.763 3.782 3.744 3.857 7,959,752 3.7784 -2.43%
2018-12-13 0 4.120 4.110 4.120 4.000 4.140 15,027,400 61,581,713 4.0980 3.876 3.866 3.876 3.763 3.894 15,974,938 3.8549 3.52%
2018-12-12 0 3.980 3.970 3.980 3.950 4.120 18,758,000 75,193,430 4.0086 3.744 3.735 3.744 3.716 3.876 19,940,767 3.7708 1.02%
2018-12-11 0 3.940 3.930 3.940 3.860 4.030 13,216,865 52,271,597 3.9549 3.706 3.697 3.706 3.631 3.791 14,050,241 3.7203 1.03%
2018-12-10 0 3.900 3.900 3.910 3.780 4.080 44,148,000 170,606,354 3.8644 3.669 3.669 3.678 3.556 3.838 46,931,708 3.6352 -3.94%
2018-12-07 0 4.060 4.050 4.060 4.040 4.180 29,286,038 119,482,281 4.0798 3.819 3.810 3.819 3.800 3.932 31,132,640 3.8378 -0.25%
2018-12-06 0 4.070 4.060 4.070 4.010 4.200 75,142,072 306,021,100 4.0726 3.829 3.819 3.829 3.772 3.951 79,880,081 3.8310 -11.71%
2018-12-05 0 4.610 4.610 4.630 4.580 4.660 5,362,149 24,743,307 4.6144 4.337 4.337 4.355 4.308 4.384 5,700,254 4.3407 -2.95%
2018-12-04 0 4.750 4.740 4.750 4.700 4.770 7,043,948 33,415,720 4.7439 4.468 4.459 4.468 4.421 4.487 7,488,097 4.4625 -0.42%
2018-12-03 0 4.770 4.760 4.770 4.740 4.840 13,811,046 66,331,299 4.8028 4.487 4.478 4.487 4.459 4.553 14,681,888 4.5179 3.70%
2018-11-30 0 4.600 4.580 4.600 4.500 4.630 5,346,194 24,532,586 4.5888 4.327 4.308 4.327 4.233 4.355 5,683,293 4.3166 -0.65%
2018-11-29 0 4.630 4.630 4.640 4.580 4.720 9,762,056 45,425,055 4.6532 4.355 4.355 4.365 4.308 4.440 10,377,593 4.3772 1.54%
2018-11-28 0 4.560 4.550 4.560 4.370 4.560 5,182,264 23,392,192 4.5139 4.290 4.280 4.290 4.111 4.290 5,509,027 4.2462 3.17%
2018-11-27 0 4.420 4.410 4.420 4.370 4.500 3,860,638 17,041,180 4.4141 4.158 4.148 4.158 4.111 4.233 4,104,067 4.1523 0.68%
2018-11-26 0 4.390 4.390 4.400 4.250 4.450 6,404,000 28,123,478 4.3915 4.130 4.130 4.139 3.998 4.186 6,807,798 4.1311 3.29%
2018-11-23 0 4.250 4.250 4.260 4.240 4.530 16,978,427 73,009,936 4.3002 3.998 3.998 4.007 3.989 4.261 18,048,985 4.0451 -5.35%
2018-11-22 0 4.490 4.490 4.500 4.480 4.610 6,988,000 31,646,780 4.5287 4.224 4.224 4.233 4.214 4.337 7,428,621 4.2601 -2.39%
2018-11-21 0 4.600 4.600 4.610 4.420 4.620 8,232,369 37,513,624 4.5568 4.327 4.327 4.337 4.158 4.346 8,751,453 4.2866 1.77%
2018-11-20 0 4.520 4.520 4.530 4.500 4.700 13,247,039 61,307,824 4.6280 4.252 4.252 4.261 4.233 4.421 14,082,318 4.3535 -5.83%
2018-11-19 0 4.800 4.790 4.800 4.710 4.870 7,288,851 35,065,017 4.8108 4.515 4.506 4.515 4.431 4.581 7,748,442 4.5254 0.63%
2018-11-16 0 4.770 4.760 4.770 4.610 4.820 10,417,895 49,326,699 4.7348 4.487 4.478 4.487 4.337 4.534 11,074,785 4.4540 1.49%
2018-11-15 0 4.700 4.690 4.700 4.570 4.710 7,365,026 34,170,270 4.6395 4.421 4.412 4.421 4.299 4.431 7,829,420 4.3643 2.17%
2018-11-14 0 4.600 4.590 4.600 4.560 4.790 4,435,173 20,732,383 4.6745 4.327 4.318 4.327 4.290 4.506 4,714,828 4.3973 -1.08%
2018-11-13 0 4.650 4.640 4.650 4.460 4.690 9,330,177 42,947,259 4.6030 4.374 4.365 4.374 4.195 4.412 9,918,482 4.3300 -0.64%
2018-11-12 0 4.680 4.680 4.690 4.510 4.720 4,800,418 22,330,286 4.6517 4.402 4.402 4.412 4.242 4.440 5,103,104 4.3758 2.86%
2018-11-09 0 4.550 4.550 4.570 4.550 4.800 7,418,000 34,137,480 4.6020 4.280 4.280 4.299 4.280 4.515 7,885,735 4.3290 -4.41%
2018-11-08 0 4.760 4.750 4.760 4.710 4.940 6,524,000 31,456,340 4.8216 4.478 4.468 4.478 4.431 4.647 6,935,364 4.5356 -0.63%
2018-11-07 0 4.790 4.780 4.790 4.660 4.920 9,360,000 44,794,980 4.7858 4.506 4.496 4.506 4.384 4.628 9,950,186 4.5019 1.48%
2018-11-06 0 4.720 4.710 4.720 4.650 4.840 6,914,483 32,499,250 4.7002 4.440 4.431 4.440 4.374 4.553 7,350,469 4.4214 -1.05%
2018-11-05 0 4.770 4.760 4.770 4.730 4.900 11,148,450 53,514,852 4.8002 4.487 4.478 4.487 4.449 4.609 11,851,404 4.5155 -4.79%
2018-11-02 0 5.010 5.000 5.010 4.750 5.010 25,952,000 127,525,070 4.9139 4.713 4.703 4.713 4.468 4.713 27,588,378 4.6224 7.51%
2018-11-01 0 4.660 4.640 4.660 4.590 4.770 17,301,705 80,949,111 4.6787 4.384 4.365 4.384 4.318 4.487 18,392,647 4.4012 1.30%
2018-10-31 0 4.600 4.600 4.610 4.240 4.610 20,552,000 92,146,520 4.4836 4.327 4.327 4.337 3.989 4.337 21,847,886 4.2176 8.49%
2018-10-30 0 4.240 4.220 4.240 4.100 4.290 7,710,000 32,481,960 4.2130 3.989 3.970 3.989 3.857 4.036 8,196,146 3.9631 2.66%
2018-10-29 0 4.130 4.130 4.140 4.040 4.240 11,468,000 47,083,580 4.1056 3.885 3.885 3.894 3.800 3.989 12,191,103 3.8621 -1.67%
2018-10-26 0 4.200 4.200 4.210 4.080 4.320 12,865,000 53,715,611 4.1753 3.951 3.951 3.960 3.838 4.064 13,676,190 3.9277 -1.41%
2018-10-25 0 4.260 4.250 4.260 4.130 4.280 13,526,000 57,051,410 4.2179 4.007 3.998 4.007 3.885 4.026 14,378,869 3.9677 -3.18%
2018-10-24 0 4.400 4.390 4.400 4.350 4.510 7,941,300 34,980,324 4.4049 4.139 4.130 4.139 4.092 4.242 8,442,031 4.1436 -0.23%
2018-10-23 0 4.410 4.400 4.410 4.300 4.630 10,484,000 46,254,900 4.4120 4.148 4.139 4.148 4.045 4.355 11,145,058 4.1503 -4.13%
2018-10-22 0 4.600 4.590 4.600 4.380 4.680 32,888,000 150,229,170 4.5679 4.327 4.318 4.327 4.120 4.402 34,961,720 4.2970 5.99%
2018-10-19 0 4.340 4.330 4.340 3.970 4.370 17,508,800 74,374,524 4.2478 4.083 4.073 4.083 3.735 4.111 18,612,800 3.9959 6.37%
2018-10-18 0 4.080 4.080 4.090 4.000 4.210 13,049,136 53,203,583 4.0772 3.838 3.838 3.847 3.763 3.960 13,871,936 3.8353 -1.69%
2018-10-16 0 4.150 4.140 4.150 4.060 4.240 5,651,000 23,444,920 4.1488 3.904 3.894 3.904 3.819 3.989 6,007,318 3.9027 0.24%
2018-10-15 0 4.140 4.130 4.140 4.110 4.320 8,795,358 36,902,754 4.1957 3.894 3.885 3.894 3.866 4.064 9,349,941 3.9468 -1.19%
2018-10-12 0 4.190 4.180 4.190 4.020 4.200 10,198,163 42,011,213 4.1195 3.941 3.932 3.941 3.782 3.951 10,841,198 3.8751 3.46%
2018-10-11 0 4.050 4.050 4.060 3.960 4.180 34,197,604 137,898,914 4.0324 3.810 3.810 3.819 3.725 3.932 36,353,900 3.7932 -7.11%
2018-10-10 0 4.360 4.360 4.390 4.310 4.480 12,193,818 53,546,918 4.3913 4.101 4.101 4.130 4.054 4.214 12,962,687 4.1309 1.40%
2018-10-09 0 4.300 4.290 4.300 4.270 4.450 14,912,454 64,567,125 4.3297 4.045 4.036 4.045 4.017 4.186 15,852,744 4.0729 -1.60%
2018-10-08 0 4.370 4.360 4.370 4.340 4.670 25,359,283 113,525,026 4.4767 4.111 4.101 4.111 4.083 4.393 26,958,287 4.2111 -3.96%
2018-10-05 0 4.550 4.550 4.570 4.530 4.790 24,700,900 113,259,799 4.5852 4.280 4.280 4.299 4.261 4.506 26,258,391 4.3133 -6.76%
2018-10-04 0 4.880 4.880 4.890 4.880 5.180 6,718,000 33,223,640 4.9455 4.591 4.591 4.600 4.591 4.873 7,141,597 4.6521 -3.94%
2018-10-03 0 5.080 5.080 5.090 5.010 5.130 4,998,000 25,380,910 5.0782 4.779 4.779 4.788 4.713 4.826 5,313,144 4.7770 0.20%
2018-10-02 0 5.070 5.070 5.080 5.020 5.330 6,609,833 33,589,771 5.0818 4.769 4.769 4.779 4.722 5.014 7,026,609 4.7804 -2.87%
2018-09-28 0 5.220 5.210 5.220 5.060 5.240 11,532,000 59,647,760 5.1724 4.910 4.901 4.910 4.760 4.929 12,259,139 4.8656 0.19%
2018-09-27 0 5.210 5.200 5.210 5.080 5.230 3,826,000 19,825,800 5.1819 4.901 4.892 4.901 4.779 4.920 4,067,245 4.8745 1.96%
2018-09-26 0 5.110 5.110 5.120 5.080 5.210 5,391,800 27,682,504 5.1342 4.807 4.807 4.816 4.779 4.901 5,731,775 4.8297 0.00%
2018-09-24 0 5.110 5.080 5.120 5.060 5.230 4,282,000 21,872,370 5.1080 4.807 4.779 4.816 4.760 4.920 4,551,997 4.8050 -3.58%
2018-09-21 0 5.300 5.300 5.310 5.170 5.330 7,399,100 38,967,780 5.2666 4.986 4.986 4.995 4.863 5.014 7,865,643 4.9542 1.92%
2018-09-20 0 5.200 5.200 5.210 5.070 5.220 7,619,670 39,287,034 5.1560 4.892 4.892 4.901 4.769 4.910 8,100,121 4.8502 0.00%
2018-09-19 0 5.200 5.200 5.220 4.970 5.270 8,847,905 45,837,289 5.1806 4.892 4.892 4.910 4.675 4.957 9,405,801 4.8733 4.63%
2018-09-18 0 4.970 4.970 4.990 4.770 5.050 6,820,309 33,673,700 4.9373 4.675 4.675 4.694 4.487 4.750 7,250,357 4.6444 -0.60%
2018-09-17 0 5.000 4.990 5.000 4.910 5.040 6,688,000 33,246,520 4.9711 4.703 4.694 4.703 4.619 4.741 7,109,705 4.6762 -1.19%
2018-09-14 0 5.060 5.040 5.060 4.880 5.070 10,928,979 54,650,197 5.0005 4.760 4.741 4.760 4.591 4.769 11,618,095 4.7039 2.64%
2018-09-13 0 4.930 4.920 4.930 4.770 4.930 13,505,038 65,584,209 4.8563 4.638 4.628 4.638 4.487 4.638 14,356,585 4.5682 5.34%
2018-09-12 0 4.680 4.670 4.680 4.650 4.900 11,198,000 52,847,580 4.7194 4.402 4.393 4.402 4.374 4.609 11,904,079 4.4395 -3.70%
2018-09-11 0 4.860 4.860 4.870 4.740 4.950 9,613,817 46,804,721 4.8685 4.572 4.572 4.581 4.459 4.656 10,220,007 4.5797 0.41%
2018-09-10 0 4.840 4.830 4.840 4.800 5.170 20,097,991 99,138,746 4.9328 4.553 4.544 4.553 4.515 4.863 21,365,250 4.6402 -6.92%
2018-09-07 0 5.200 5.190 5.200 5.120 5.280 11,100,266 57,551,025 5.1847 4.892 4.882 4.892 4.816 4.967 11,800,182 4.8771 1.56%
2018-09-06 0 5.120 5.120 5.140 5.050 5.300 16,511,925 84,882,395 5.1407 4.816 4.816 4.835 4.750 4.986 17,553,068 4.8358 -2.85%
2018-09-05 0 5.270 5.260 5.270 5.240 5.440 6,988,092 37,095,118 5.3083 4.957 4.948 4.957 4.929 5.117 7,428,719 4.9935 -2.59%
2018-09-04 0 5.410 5.410 5.430 5.240 5.460 12,947,627 69,361,850 5.3571 5.089 5.089 5.108 4.929 5.136 13,764,027 5.0394 2.27%
2018-09-03 0 5.290 5.290 5.300 5.250 5.600 10,252,735 54,579,767 5.3234 4.976 4.976 4.986 4.939 5.268 10,899,211 5.0077 -5.54%
2018-08-31 0 5.600 5.560 5.600 5.380 5.600 13,770,258 75,893,493 5.5114 5.268 5.230 5.268 5.061 5.268 14,638,528 5.1845 0.90%
2018-08-30 0 5.550 5.540 5.550 5.480 5.680 11,092,130 61,492,761 5.5438 5.221 5.211 5.221 5.155 5.343 11,791,533 5.2150 -1.42%
2018-08-29 0 5.630 5.620 5.630 5.560 5.750 7,368,000 41,528,200 5.6363 5.296 5.287 5.296 5.230 5.409 7,832,582 5.3020 0.18%
2018-08-28 0 5.620 5.610 5.620 5.550 5.920 13,892,000 78,621,580 5.6595 5.287 5.277 5.287 5.221 5.569 14,767,946 5.3238 -3.44%
2018-08-27 0 5.820 5.820 5.830 5.630 5.900 13,158,627 76,677,484 5.8272 5.475 5.475 5.484 5.296 5.550 13,988,331 5.4815 4.30%
2018-08-24 0 5.580 5.580 5.600 5.570 5.840 18,111,782 102,375,950 5.6525 5.249 5.249 5.268 5.240 5.494 19,253,802 5.3172 -4.94%
2018-08-23 0 5.870 5.870 5.880 5.820 6.080 12,601,205 75,096,190 5.9594 5.522 5.522 5.531 5.475 5.719 13,395,761 5.6060 -1.18%
2018-08-22 0 5.940 5.930 5.940 5.830 6.370 23,777,000 143,560,410 6.0378 5.588 5.578 5.588 5.484 5.992 25,276,235 5.6797 -1.66%
2018-08-21 0 6.040 6.020 6.040 5.590 6.040 19,016,000 111,231,640 5.8494 5.682 5.663 5.682 5.258 5.682 20,215,035 5.5024 7.47%
2018-08-20 0 5.620 5.610 5.620 5.480 5.700 10,692,000 59,582,360 5.5726 5.287 5.277 5.287 5.155 5.362 11,366,173 5.2421 1.63%
2018-08-17 0 5.530 5.520 5.530 5.370 5.630 13,678,000 74,806,206 5.4691 5.202 5.193 5.202 5.051 5.296 14,540,453 5.1447 3.17%
2018-08-16 0 5.360 5.340 5.360 5.070 5.550 16,318,092 87,515,976 5.3631 5.042 5.023 5.042 4.769 5.221 17,347,013 5.0450 1.13%
2018-08-15 0 5.300 5.300 5.320 5.250 5.800 27,414,300 149,391,868 5.4494 4.986 4.986 5.004 4.939 5.456 29,142,881 5.1262 -7.50%
2018-08-14 0 5.730 5.730 5.740 5.640 6.060 23,484,000 135,008,090 5.7489 5.390 5.390 5.400 5.305 5.701 24,964,760 5.4079 -3.86%
2018-08-13 0 5.960 5.950 5.980 5.770 6.130 21,380,000 127,253,687 5.9520 5.606 5.597 5.625 5.428 5.766 22,728,095 5.5990 -0.67%
2018-08-10 0 6.000 5.980 6.000 5.860 6.130 17,200,000 102,827,862 5.9784 5.644 5.625 5.644 5.512 5.766 18,284,529 5.6238 -1.48%
2018-08-09 0 6.090 6.050 6.090 5.710 6.140 24,708,000 149,452,660 6.0488 5.729 5.691 5.729 5.371 5.776 26,265,938 5.6900 5.00%
2018-08-08 0 5.800 5.800 5.810 5.650 5.900 15,148,000 87,374,930 5.7681 5.456 5.456 5.465 5.315 5.550 16,103,142 5.4260 -1.02%
2018-08-07 0 5.860 5.850 5.860 5.650 5.870 17,037,279 99,105,324 5.8170 5.512 5.503 5.512 5.315 5.522 18,111,548 5.4719 3.35%
2018-08-06 0 5.670 5.660 5.670 5.600 5.840 13,064,110 74,700,120 5.7180 5.334 5.324 5.334 5.268 5.494 13,887,854 5.3788 -2.41%
2018-08-03 0 5.810 5.800 5.810 5.760 5.930 17,401,574 101,432,915 5.8290 5.465 5.456 5.465 5.418 5.578 18,498,813 5.4832 -0.34%
2018-08-02 0 5.830 5.820 5.830 5.670 6.010 21,410,157 123,856,350 5.7849 5.484 5.475 5.484 5.334 5.654 22,760,153 5.4418 -2.35%
2018-08-01 0 5.970 5.950 5.970 5.930 6.230 12,375,213 74,859,955 6.0492 5.616 5.597 5.616 5.578 5.860 13,155,520 5.6904 -2.61%
2018-07-31 0 6.130 6.100 6.130 5.960 6.380 23,772,754 145,053,930 6.1017 5.766 5.738 5.766 5.606 6.002 25,271,721 5.7398 -3.62%
2018-07-30 0 6.360 6.350 6.360 6.310 6.590 6,940,000 44,413,760 6.3997 5.983 5.973 5.983 5.936 6.199 7,377,595 6.0201 -1.55%
2018-07-27 0 6.460 6.460 6.470 6.300 6.510 8,744,000 56,338,240 6.4431 6.077 6.077 6.086 5.926 6.124 9,295,344 6.0609 0.00%
2018-07-26 0 6.460 6.460 6.470 6.350 6.560 7,245,200 46,648,606 6.4386 6.077 6.077 6.086 5.973 6.171 7,702,039 6.0567 -1.37%
2018-07-25 0 6.550 6.530 6.550 6.420 6.620 13,160,528 85,870,310 6.5248 6.161 6.143 6.161 6.039 6.227 13,990,352 6.1378 1.55%
2018-07-24 0 6.450 6.440 6.450 6.250 6.540 12,691,200 81,833,778 6.4481 6.067 6.058 6.067 5.879 6.152 13,491,431 6.0656 2.54%
2018-07-23 0 6.290 6.270 6.290 6.100 6.310 7,194,800 44,826,936 6.2305 5.917 5.898 5.917 5.738 5.936 7,648,461 5.8609 1.45%
2018-07-20 0 6.200 6.190 6.200 6.030 6.230 8,110,000 49,977,760 6.1625 5.832 5.823 5.832 5.672 5.860 8,621,368 5.7970 1.14%
2018-07-19 0 6.130 6.130 6.140 6.100 6.350 5,023,200 31,056,432 6.1826 5.766 5.766 5.776 5.738 5.973 5,339,933 5.8159 -2.39%
2018-07-18 0 6.280 6.240 6.280 6.180 6.320 4,858,000 30,503,220 6.2790 5.908 5.870 5.908 5.813 5.945 5,164,316 5.9065 0.96%
2018-07-17 0 6.220 6.200 6.220 6.180 6.410 5,779,519 36,038,461 6.2355 5.851 5.832 5.851 5.813 6.030 6,143,941 5.8657 -3.27%
2018-07-16 0 6.430 6.430 6.460 6.260 6.470 8,066,000 51,396,320 6.3720 6.049 6.049 6.077 5.889 6.086 8,574,594 5.9940 0.47%
2018-07-13 0 6.400 6.390 6.400 6.280 6.480 8,991,000 57,391,780 6.3832 6.020 6.011 6.020 5.908 6.096 9,557,919 6.0046 0.16%
2018-07-12 0 6.390 6.360 6.400 5.940 6.420 24,215,000 151,985,300 6.2765 6.011 5.983 6.020 5.588 6.039 25,741,853 5.9042 7.58%
2018-07-11 0 5.940 5.930 5.940 5.820 6.020 3,728,903 22,100,309 5.9268 5.588 5.578 5.588 5.475 5.663 3,964,025 5.5752 -1.98%
2018-07-10 0 6.060 6.060 6.080 5.970 6.150 9,690,717 58,728,261 6.0603 5.701 5.701 5.719 5.616 5.785 10,301,756 5.7008 -0.33%
2018-07-09 0 6.080 6.080 6.120 5.890 6.130 11,359,210 68,635,601 6.0423 5.719 5.719 5.757 5.541 5.766 12,075,454 5.6839 4.29%
2018-07-06 0 5.830 5.830 5.840 5.650 5.990 13,071,810 76,269,784 5.8347 5.484 5.484 5.494 5.315 5.635 13,896,040 5.4886 2.82%
2018-07-05 0 5.670 5.660 5.670 5.530 5.900 12,331,206 69,811,518 5.6614 5.334 5.324 5.334 5.202 5.550 13,108,738 5.3256 -2.74%
2018-07-04 0 5.830 5.800 5.830 5.750 6.030 4,855,399 28,368,558 5.8427 5.484 5.456 5.484 5.409 5.672 5,161,551 5.4961 -2.51%
2018-07-03 0 5.980 5.980 6.010 5.740 6.060 13,677,146 80,736,648 5.9030 5.625 5.625 5.654 5.400 5.701 14,539,545 5.5529 -2.29%
2018-06-29 0 6.120 6.120 6.130 5.660 6.170 23,467,000 141,473,080 6.0286 5.757 5.757 5.766 5.324 5.804 24,946,688 5.6710 8.13%
2018-06-28 0 5.660 5.640 5.660 5.520 5.790 15,627,909 88,364,096 5.6542 5.324 5.305 5.324 5.193 5.447 16,613,311 5.3189 1.07%
2018-06-27 0 5.600 5.590 5.600 5.590 6.380 15,585,848 90,292,595 5.7932 5.268 5.258 5.268 5.258 6.002 16,568,598 5.4496 -4.92%
2018-06-26 0 5.890 5.880 5.890 5.660 5.990 17,619,127 102,984,876 5.8451 5.541 5.531 5.541 5.324 5.635 18,730,084 5.4984 -1.83%
2018-06-25 0 6.000 5.960 6.000 5.960 6.290 10,018,000 60,918,120 6.0809 5.644 5.606 5.644 5.606 5.917 10,649,675 5.7202 -3.38%
2018-06-22 0 6.210 6.210 6.240 6.080 6.300 8,995,826 55,996,188 6.2247 5.842 5.842 5.870 5.719 5.926 9,563,049 5.8555 0.00%
2018-06-21 0 6.210 6.170 6.210 6.070 6.420 19,376,681 120,126,909 6.1996 5.842 5.804 5.842 5.710 6.039 20,598,458 5.8318 -0.64%
2018-06-20 0 6.250 6.240 6.250 6.080 6.340 14,265,074 88,662,670 6.2154 5.879 5.870 5.879 5.719 5.964 15,164,544 5.8467 0.16%
2018-06-19 0 6.240 6.240 6.250 6.200 6.610 38,961,113 249,329,481 6.3994 5.870 5.870 5.879 5.832 6.218 41,417,767 6.0199 -7.42%
2018-06-15 0 6.740 6.740 6.750 6.740 6.890 7,807,433 53,082,585 6.7990 6.340 6.340 6.350 6.340 6.481 8,299,723 6.3957 -0.59%
2018-06-14 0 6.780 6.770 6.780 6.700 7.000 14,439,025 98,450,991 6.8184 6.378 6.368 6.378 6.303 6.585 15,349,463 6.4140 -2.87%
2018-06-13 0 6.980 6.970 6.980 6.950 7.150 10,981,627 77,096,773 7.0205 6.566 6.557 6.566 6.538 6.726 11,674,063 6.6041 -1.69%
2018-06-12 0 7.100 7.080 7.100 6.980 7.170 20,133,322 142,723,817 7.0889 6.679 6.660 6.679 6.566 6.745 21,402,809 6.6685 2.45%
2018-06-11 0 6.930 6.930 6.940 6.580 6.930 13,740,058 93,365,377 6.7951 6.519 6.519 6.528 6.190 6.519 14,606,424 6.3921 4.37%
2018-06-08 0 6.640 6.630 6.640 6.530 6.770 8,876,954 58,731,330 6.6162 6.246 6.237 6.246 6.143 6.368 9,436,682 6.2237 -0.60%
2018-06-07 0 6.680 6.670 6.680 6.600 6.890 9,974,068 66,705,130 6.6879 6.284 6.274 6.284 6.209 6.481 10,602,973 6.2912 -1.04%
2018-06-06 0 6.750 6.750 6.760 6.650 6.840 11,592,966 78,356,831 6.7590 6.350 6.350 6.359 6.256 6.434 12,323,949 6.3581 2.27%
2018-06-05 0 6.600 6.600 6.610 6.460 6.770 13,347,469 88,556,405 6.6347 6.209 6.209 6.218 6.077 6.368 14,189,080 6.2412 1.54%
2018-06-04 0 6.500 6.490 6.500 6.370 6.520 13,295,717 85,665,087 6.4431 6.114 6.105 6.114 5.992 6.133 14,134,065 6.0609 1.56%
2018-06-01 0 6.400 6.390 6.400 6.300 6.550 19,089,268 121,935,854 6.3877 6.020 6.011 6.020 5.926 6.161 20,292,923 6.0088 -3.03%
2018-05-31 0 6.600 6.520 6.600 6.370 6.600 19,095,240 123,453,009 6.4651 6.209 6.133 6.209 5.992 6.209 20,299,271 6.0816 3.12%
2018-05-30 0 6.400 6.390 6.400 6.320 6.580 17,040,747 109,519,252 6.4269 6.020 6.011 6.020 5.945 6.190 18,115,234 6.0457 -2.74%
2018-05-29 0 6.580 6.580 6.590 6.500 6.890 14,824,193 98,641,668 6.6541 6.190 6.190 6.199 6.114 6.481 15,758,918 6.2594 -3.80%
2018-05-28 0 6.840 6.820 6.840 6.750 7.030 14,938,000 103,057,554 6.8990 6.434 6.415 6.434 6.350 6.613 15,879,901 6.4898 1.60%
2018-05-25 0 6.750 6.750 6.770 6.750 6.880 7,889,544 53,779,325 6.8165 6.333 6.333 6.351 6.333 6.455 8,409,437 6.3951 -1.89%
2018-05-24 0 6.880 6.880 6.890 6.690 7.030 14,403,500 98,624,602 6.8473 6.455 6.455 6.464 6.276 6.595 15,352,639 6.4240 0.29%
2018-05-23 0 6.860 6.860 6.880 6.780 7.080 12,830,981 88,952,164 6.9326 6.436 6.436 6.455 6.361 6.642 13,676,496 6.5040 0.73%
2018-05-21 0 6.810 6.800 6.810 6.780 7.020 19,139,042 131,402,465 6.8657 6.389 6.380 6.389 6.361 6.586 20,400,236 6.4412 2.25%
2018-05-18 0 6.660 6.620 6.660 6.450 6.660 11,080,000 72,853,082 6.5752 6.248 6.211 6.248 6.051 6.248 11,810,132 6.1687 1.22%
2018-05-17 0 6.580 6.560 6.580 6.530 6.750 14,566,768 96,382,819 6.6166 6.173 6.154 6.173 6.126 6.333 15,526,666 6.2076 -1.35%
2018-05-16 0 6.670 6.670 6.680 6.520 6.760 22,318,658 148,393,920 6.6489 6.258 6.258 6.267 6.117 6.342 23,789,377 6.2378 -1.33%
2018-05-15 0 6.760 6.760 6.770 6.630 6.890 25,453,159 172,384,387 6.7726 6.342 6.342 6.351 6.220 6.464 27,130,430 6.3539 2.11%
2018-05-14 0 6.620 6.610 6.620 6.530 6.980 52,661,852 354,333,008 6.7285 6.211 6.201 6.211 6.126 6.548 56,132,078 6.3125 7.47%
2018-05-11 0 6.160 6.160 6.170 6.110 6.330 14,812,314 91,979,998 6.2097 5.779 5.779 5.789 5.732 5.939 15,788,392 5.8258 0.65%
2018-05-10 0 6.120 6.120 6.140 6.070 6.230 21,800,644 133,844,719 6.1395 5.742 5.742 5.760 5.695 5.845 23,237,228 5.7599 -0.81%
2018-05-09 0 6.170 6.170 6.180 6.000 6.180 9,504,338 58,098,131 6.1128 5.789 5.789 5.798 5.629 5.798 10,130,640 5.7349 1.65%
2018-05-08 0 6.070 6.070 6.080 5.940 6.120 17,172,855 104,163,006 6.0656 5.695 5.695 5.704 5.573 5.742 18,304,484 5.6906 2.71%
2018-05-07 0 5.910 5.880 5.910 5.750 5.970 20,418,812 119,570,962 5.8559 5.545 5.516 5.545 5.395 5.601 21,764,338 5.4939 0.51%
2018-05-04 0 5.880 5.880 5.920 5.830 6.180 31,343,547 186,336,579 5.9450 5.516 5.516 5.554 5.470 5.798 33,408,974 5.5774 -3.29%
2018-05-03 0 6.080 6.080 6.100 5.950 6.180 18,420,000 111,885,608 6.0741 5.704 5.704 5.723 5.582 5.798 19,633,812 5.6986 -1.30%
2018-05-02 0 6.160 6.160 6.170 5.820 6.200 39,230,000 237,623,260 6.0572 5.779 5.779 5.789 5.460 5.817 41,815,116 5.6827 6.02%
2018-04-30 0 5.810 5.790 5.810 5.550 5.850 29,203,735 167,730,958 5.7435 5.451 5.432 5.451 5.207 5.488 31,128,156 5.3884 4.68%
2018-04-27 0 5.550 5.540 5.550 5.400 5.750 27,425,859 151,876,875 5.5377 5.207 5.198 5.207 5.066 5.395 29,233,124 5.1954 -0.36%
2018-04-26 0 5.570 5.560 5.570 5.240 6.100 126,675,800 699,612,869 5.5229 5.226 5.216 5.226 4.916 5.723 135,023,279 5.1814 -15.86%
2018-04-25 0 6.620 6.610 6.620 6.400 6.660 11,156,000 73,077,958 6.5506 6.211 6.201 6.211 6.004 6.248 11,891,140 6.1456 0.76%
2018-04-24 0 6.570 6.570 6.580 6.300 6.600 13,904,941 90,323,831 6.4958 6.164 6.164 6.173 5.911 6.192 14,821,227 6.0942 3.30%
2018-04-23 0 6.360 6.340 6.360 6.200 6.480 21,536,960 136,067,229 6.3178 5.967 5.948 5.967 5.817 6.079 22,956,168 5.9273 0.32%
2018-04-20 0 6.340 6.340 6.360 6.340 6.910 18,929,118 123,878,018 6.5443 5.948 5.948 5.967 5.948 6.483 20,176,479 6.1397 -6.35%
2018-04-19 0 6.770 6.750 6.770 6.560 6.860 17,240,575 116,418,275 6.7526 6.351 6.333 6.351 6.154 6.436 18,376,667 6.3351 3.52%
2018-04-18 0 6.540 6.540 6.550 6.290 6.800 50,620,862 328,736,341 6.4941 6.136 6.136 6.145 5.901 6.380 53,956,594 6.0926 -0.76%
2018-04-17 0 6.590 6.590 6.610 6.580 7.320 32,362,026 222,285,800 6.8687 6.183 6.183 6.201 6.173 6.867 34,494,567 6.4441 -8.73%
2018-04-16 0 7.220 7.210 7.220 7.040 7.250 12,109,713 86,500,765 7.1431 6.774 6.764 6.774 6.605 6.802 12,907,699 6.7015 -0.14%
2018-04-13 0 7.230 7.230 7.240 7.140 7.510 13,776,714 99,753,166 7.2407 6.783 6.783 6.792 6.699 7.046 14,684,550 6.7931 -2.30%
2018-04-12 0 7.400 7.390 7.400 7.200 7.450 16,312,005 120,112,551 7.3634 6.943 6.933 6.943 6.755 6.989 17,386,907 6.9082 1.51%
2018-04-11 0 7.290 7.270 7.290 7.200 7.720 40,475,219 301,004,795 7.4368 6.839 6.821 6.839 6.755 7.243 43,142,390 6.9770 -0.68%
2018-04-10 0 7.340 7.320 7.340 7.110 7.420 25,140,520 183,353,718 7.2932 6.886 6.867 6.886 6.670 6.961 26,797,190 6.8423 0.82%
2018-04-09 0 7.280 7.280 7.290 6.800 7.420 50,989,551 365,914,276 7.1763 6.830 6.830 6.839 6.380 6.961 54,349,579 6.7326 6.90%
2018-04-06 0 6.810 6.800 6.810 6.600 6.970 21,807,623 148,705,536 6.8190 6.389 6.380 6.389 6.192 6.539 23,244,667 6.3974 1.49%
2018-04-04 0 6.710 6.710 6.730 6.710 7.250 20,955,557 145,244,877 6.9311 6.295 6.295 6.314 6.295 6.802 22,336,453 6.5026 -6.55%
2018-04-03 0 7.180 7.170 7.180 6.950 7.220 20,113,675 143,480,265 7.1335 6.736 6.727 6.736 6.520 6.774 21,439,094 6.6925 1.99%
2018-03-29 0 7.040 6.990 7.040 6.760 7.130 24,062,340 167,226,042 6.9497 6.605 6.558 6.605 6.342 6.689 25,647,962 6.5201 1.59%
2018-03-28 0 6.930 6.930 6.950 6.850 7.280 41,921,587 294,645,671 7.0285 6.502 6.502 6.520 6.427 6.830 44,684,069 6.5940 -0.29%
2018-03-27 0 6.950 6.940 6.950 6.410 7.240 94,626,540 662,916,061 7.0056 6.520 6.511 6.520 6.014 6.792 100,862,088 6.5725 11.56%
2018-03-26 0 6.230 6.230 6.240 6.000 6.310 26,264,600 162,808,276 6.1988 5.845 5.845 5.854 5.629 5.920 27,995,343 5.8155 2.64%
2018-03-23 0 6.070 6.060 6.070 5.900 6.310 25,548,543 156,490,425 6.1252 5.695 5.685 5.695 5.535 5.920 27,232,100 5.7465 -3.65%
2018-03-22 0 6.300 6.290 6.300 6.280 6.660 26,127,000 168,078,400 6.4331 5.911 5.901 5.911 5.892 6.248 27,848,675 6.0354 -3.08%
2018-03-21 0 6.500 6.500 6.540 6.500 6.930 19,818,256 133,453,330 6.7339 6.098 6.098 6.136 6.098 6.502 21,124,208 6.3176 -2.69%
2018-03-20 0 6.680 6.680 6.700 6.400 6.820 24,764,669 165,736,978 6.6925 6.267 6.267 6.286 6.004 6.398 26,396,571 6.2787 2.45%
2018-03-19 0 6.520 6.520 6.530 6.460 6.600 10,663,766 69,559,578 6.5230 6.117 6.117 6.126 6.061 6.192 11,366,470 6.1197 0.15%
2018-03-16 0 6.510 6.510 6.540 6.460 6.690 17,215,619 112,758,043 6.5498 6.108 6.108 6.136 6.061 6.276 18,350,066 6.1448 -1.36%
2018-03-15 0 6.600 6.580 6.600 6.490 6.770 32,616,243 216,022,125 6.6231 6.192 6.173 6.192 6.089 6.351 34,765,536 6.2137 0.30%
2018-03-14 0 6.580 6.560 6.580 6.130 6.630 49,109,000 318,666,810 6.4890 6.173 6.154 6.173 5.751 6.220 52,345,106 6.0878 5.62%
2018-03-13 0 6.230 6.220 6.230 6.130 6.330 12,623,888 78,504,427 6.2187 5.845 5.835 5.845 5.751 5.939 13,455,757 5.8343 -0.32%
2018-03-12 0 6.250 6.240 6.250 6.200 6.370 34,613,954 218,329,628 6.3076 5.864 5.854 5.864 5.817 5.976 36,894,889 5.9176 1.46%
2018-03-09 0 6.160 6.150 6.160 6.100 6.350 12,397,257 76,813,888 6.1960 5.779 5.770 5.779 5.723 5.957 13,214,192 5.8130 1.15%
2018-03-08 0 6.090 6.090 6.110 5.870 6.220 31,849,838 195,029,584 6.1234 5.714 5.714 5.732 5.507 5.835 33,948,628 5.7448 3.92%
2018-03-07 0 5.860 5.860 5.870 5.750 6.050 17,972,000 106,449,994 5.9231 5.498 5.498 5.507 5.395 5.676 19,156,290 5.5569 1.03%
2018-03-06 0 5.800 5.790 5.800 5.730 5.870 11,200,365 64,884,071 5.7930 5.441 5.432 5.441 5.376 5.507 11,938,429 5.4349 1.93%
2018-03-05 0 5.690 5.680 5.710 5.680 5.960 11,356,000 65,254,338 5.7462 5.338 5.329 5.357 5.329 5.592 12,104,319 5.3910 -3.56%
2018-03-02 0 5.900 5.880 5.900 5.840 6.240 18,715,256 111,801,061 5.9738 5.535 5.516 5.535 5.479 5.854 19,948,524 5.6045 -1.50%
2018-03-01 0 5.990 5.990 6.010 5.650 6.050 28,096,000 166,825,302 5.9377 5.620 5.620 5.638 5.301 5.676 29,947,425 5.5706 4.36%
2018-02-28 0 5.740 5.730 5.740 5.360 5.740 17,942,119 100,537,748 5.6034 5.385 5.376 5.385 5.029 5.385 19,124,440 5.2570 5.32%
2018-02-27 0 5.450 5.450 5.460 5.410 5.600 6,651,718 36,618,863 5.5052 5.113 5.113 5.122 5.076 5.254 7,090,042 5.1648 -1.98%
2018-02-26 0 5.560 5.560 5.570 5.430 5.610 5,988,961 32,929,588 5.4984 5.216 5.216 5.226 5.094 5.263 6,383,612 5.1585 -0.36%
2018-02-23 0 5.580 5.560 5.580 5.460 5.610 3,797,893 21,039,842 5.5399 5.235 5.216 5.235 5.122 5.263 4,048,160 5.1974 0.54%
2018-02-22 0 5.550 5.540 5.550 5.530 5.810 7,229,800 40,433,502 5.5926 5.207 5.198 5.207 5.188 5.451 7,706,218 5.2469 -3.31%
2018-02-21 0 5.740 5.730 5.740 5.540 5.760 8,159,890 46,351,100 5.6804 5.385 5.376 5.385 5.198 5.404 8,697,597 5.3292 1.95%
2018-02-20 0 5.630 5.600 5.630 5.400 5.650 12,181,211 68,171,001 5.5964 5.282 5.254 5.282 5.066 5.301 12,983,909 5.2504 3.30%
2018-02-15 0 5.450 5.430 5.450 5.360 5.480 5,081,276 27,616,059 5.4349 5.113 5.094 5.113 5.029 5.141 5,416,114 5.0989 2.06%
2018-02-14 0 5.340 5.340 5.350 5.220 5.360 6,895,599 36,560,695 5.3020 5.010 5.010 5.019 4.897 5.029 7,349,994 4.9742 0.95%
2018-02-13 0 5.290 5.280 5.290 5.060 5.360 19,712,639 103,884,393 5.2699 4.963 4.954 4.963 4.747 5.029 21,011,631 4.9441 3.93%
2018-02-12 0 5.090 5.070 5.090 4.920 5.090 18,843,117 95,011,443 5.0422 4.775 4.757 4.775 4.616 4.775 20,084,811 4.7305 3.88%
2018-02-09 0 4.900 4.890 4.900 4.690 5.000 30,857,162 149,007,107 4.8289 4.597 4.588 4.597 4.400 4.691 32,890,538 4.5304 -2.78%
2018-02-08 0 5.040 5.030 5.040 4.990 5.100 11,366,190 57,434,583 5.0531 4.728 4.719 4.728 4.682 4.785 12,115,181 4.7407 0.60%
2018-02-07 0 5.010 5.010 5.020 4.990 5.400 22,010,600 112,548,383 5.1134 4.700 4.700 4.710 4.682 5.066 23,461,019 4.7973 -1.76%
2018-02-06 0 5.100 5.090 5.100 5.050 5.280 29,269,784 150,418,908 5.1391 4.785 4.775 4.785 4.738 4.954 31,198,557 4.8213 -5.73%
2018-02-05 0 5.410 5.410 5.420 5.280 5.450 8,275,723 44,387,088 5.3635 5.076 5.076 5.085 4.954 5.113 8,821,063 5.0319 -0.92%
2018-02-02 0 5.460 5.450 5.460 5.370 5.520 10,855,687 59,211,698 5.4544 5.122 5.113 5.122 5.038 5.179 11,571,038 5.1172 0.18%
2018-02-01 0 5.450 5.450 5.460 5.430 5.540 8,396,349 46,011,227 5.4799 5.113 5.113 5.122 5.094 5.198 8,949,638 5.1411 -1.27%
2018-01-31 0 5.520 5.500 5.520 5.360 5.520 6,343,829 34,554,089 5.4469 5.179 5.160 5.179 5.029 5.179 6,761,864 5.1101 1.47%
2018-01-30 0 5.440 5.430 5.440 5.420 5.520 4,362,868 23,757,652 5.4454 5.104 5.094 5.104 5.085 5.179 4,650,365 5.1088 -1.27%
2018-01-29 0 5.510 5.510 5.520 5.400 5.750 12,328,967 68,020,449 5.5171 5.169 5.169 5.179 5.066 5.395 13,141,402 5.1760 -2.99%
2018-01-26 0 5.680 5.670 5.680 5.650 5.830 8,338,004 47,623,761 5.7117 5.329 5.319 5.329 5.301 5.470 8,887,448 5.3585 0.35%
2018-01-25 0 5.660 5.650 5.660 5.550 5.860 20,372,758 117,228,220 5.7542 5.310 5.301 5.310 5.207 5.498 21,715,249 5.3984 -0.53%
2018-01-24 0 5.690 5.680 5.690 5.520 5.730 14,419,107 81,190,519 5.6308 5.338 5.329 5.338 5.179 5.376 15,369,274 5.2827 2.15%
2018-01-23 0 5.570 5.560 5.580 5.510 5.680 6,382,371 35,512,495 5.5642 5.226 5.216 5.235 5.169 5.329 6,802,946 5.2202 -1.24%
2018-01-22 0 5.640 5.630 5.640 5.400 5.660 15,062,113 83,784,145 5.5626 5.291 5.282 5.291 5.066 5.310 16,054,652 5.2187 3.30%
2018-01-19 0 5.460 5.440 5.460 5.280 5.490 10,917,925 58,813,094 5.3868 5.122 5.104 5.122 4.954 5.151 11,637,377 5.0538 3.21%
2018-01-18 0 5.290 5.280 5.290 5.260 5.440 11,984,102 63,713,411 5.3165 4.963 4.954 4.963 4.935 5.104 12,773,811 4.9878 -2.22%
2018-01-17 0 5.410 5.400 5.410 5.350 5.460 10,898,335 58,883,119 5.4029 5.076 5.066 5.076 5.019 5.122 11,616,496 5.0689 -0.92%
2018-01-16 0 5.460 5.450 5.460 5.370 5.480 13,617,974 74,071,062 5.4392 5.122 5.113 5.122 5.038 5.141 14,515,349 5.1029 1.30%
2018-01-15 0 5.390 5.390 5.400 5.320 5.590 14,178,606 77,498,511 5.4659 5.057 5.057 5.066 4.991 5.244 15,112,925 5.1280 -3.06%
2018-01-12 0 5.560 5.550 5.560 5.500 5.630 9,959,507 55,233,892 5.5458 5.216 5.207 5.216 5.160 5.282 10,615,803 5.2030 -0.18%
2018-01-11 0 5.570 5.530 5.570 5.510 5.620 8,049,651 44,732,060 5.5570 5.226 5.188 5.226 5.169 5.273 8,580,094 5.2135 0.36%
2018-01-10 0 5.550 5.550 5.560 5.450 5.620 16,398,887 90,436,909 5.5148 5.207 5.207 5.216 5.113 5.273 17,479,515 5.1739 -0.72%
2018-01-09 0 5.590 5.570 5.590 5.470 5.670 18,396,515 102,367,774 5.5645 5.244 5.226 5.244 5.132 5.319 19,608,779 5.2205 2.19%
2018-01-08 0 5.470 5.460 5.470 5.390 5.550 6,581,912 35,904,177 5.4550 5.132 5.122 5.132 5.057 5.207 7,015,636 5.1177 1.11%
2018-01-05 0 5.410 5.390 5.410 5.360 5.550 9,776,572 52,943,591 5.4154 5.076 5.057 5.076 5.029 5.207 10,420,813 5.0806 -1.99%
2018-01-04 0 5.520 5.510 5.520 5.430 5.540 14,323,525 78,717,698 5.4957 5.179 5.169 5.179 5.094 5.198 15,267,394 5.1559 1.10%
2018-01-03 0 5.460 5.450 5.460 5.250 5.550 27,170,064 148,018,720 5.4479 5.122 5.113 5.122 4.925 5.207 28,960,473 5.1111 4.20%
2018-01-02 0 5.240 5.230 5.240 5.140 5.310 13,792,418 72,240,082 5.2377 4.916 4.907 4.916 4.822 4.982 14,701,289 4.9139 0.96%
2017-12-29 0 5.190 5.180 5.190 5.100 5.240 8,400,000 43,578,480 5.1879 4.869 4.860 4.869 4.785 4.916 8,953,530 4.8672 0.78%
2017-12-28 0 5.150 5.150 5.160 4.900 5.180 13,005,200 66,481,100 5.1119 4.832 4.832 4.841 4.597 4.860 13,862,196 4.7959 4.89%
2017-12-27 0 4.910 4.900 4.910 4.860 4.950 5,569,300 27,314,771 4.9045 4.606 4.597 4.606 4.560 4.644 5,936,297 4.6013 -0.41%
2017-12-22 0 4.930 4.920 4.930 4.890 4.980 10,916,000 53,710,522 4.9203 4.625 4.616 4.625 4.588 4.672 11,635,325 4.6162 0.20%
2017-12-21 0 4.920 4.920 4.930 4.900 5.010 11,598,601 57,283,816 4.9389 4.616 4.616 4.625 4.597 4.700 12,362,907 4.6335 0.00%
2017-12-20 0 4.920 4.920 4.930 4.920 5.060 6,488,000 32,236,140 4.9686 4.616 4.616 4.625 4.616 4.747 6,915,536 4.6614 -2.19%
2017-12-19 0 5.030 5.020 5.030 4.990 5.100 7,989,500 40,169,380 5.0278 4.719 4.710 4.719 4.682 4.785 8,515,979 4.7169 0.60%
2017-12-18 0 5.000 4.990 5.000 4.940 5.080 4,554,000 22,815,260 5.0099 4.691 4.682 4.691 4.635 4.766 4,854,092 4.7002 -0.60%
2017-12-15 0 5.030 5.020 5.030 4.990 5.100 6,254,442 31,434,925 5.0260 4.719 4.710 4.719 4.682 4.785 6,666,587 4.7153 -0.79%
2017-12-14 0 5.070 5.060 5.070 4.960 5.110 14,737,168 74,464,832 5.0529 4.757 4.747 4.757 4.653 4.794 15,708,294 4.7405 1.60%
2017-12-13 0 4.990 4.980 4.990 4.780 5.010 13,651,473 67,343,428 4.9331 4.682 4.672 4.682 4.484 4.700 14,551,056 4.6281 2.67%
2017-12-12 0 4.860 4.840 4.860 4.830 4.990 7,858,000 38,434,840 4.8912 4.560 4.541 4.560 4.531 4.682 8,375,814 4.5888 -2.21%
2017-12-11 0 4.970 4.960 4.970 4.780 4.990 14,426,000 70,768,240 4.9056 4.663 4.653 4.663 4.484 4.682 15,376,621 4.6023 2.69%
2017-12-08 0 4.840 4.830 4.840 4.650 4.880 21,192,776 101,878,377 4.8072 4.541 4.531 4.541 4.363 4.578 22,589,304 4.5100 4.09%
2017-12-07 0 4.650 4.640 4.650 4.500 4.770 27,282,000 125,583,690 4.6032 4.363 4.353 4.363 4.222 4.475 29,079,786 4.3186 -0.85%
2017-12-06 0 4.690 4.670 4.690 4.600 4.770 18,183,318 84,762,416 4.6615 4.400 4.381 4.400 4.316 4.475 19,381,533 4.3734 -0.85%
2017-12-05 0 4.730 4.720 4.730 4.720 4.930 24,275,814 116,303,999 4.7909 4.438 4.428 4.438 4.428 4.625 25,875,503 4.4948 -4.44%
2017-12-04 0 4.950 4.950 4.960 4.890 5.050 18,630,000 92,609,300 4.9710 4.644 4.644 4.653 4.588 4.738 19,857,650 4.6637 -1.79%
2017-12-01 0 5.040 5.030 5.040 4.900 5.100 10,969,000 55,026,924 5.0166 4.728 4.719 4.728 4.597 4.785 11,691,818 4.7064 -0.20%
2017-11-30 0 5.050 5.020 5.050 4.900 5.090 20,329,025 101,858,920 5.0105 4.738 4.710 4.738 4.597 4.775 21,668,635 4.7008 -1.75%
2017-11-29 0 5.140 5.130 5.140 5.080 5.240 7,841,860 40,310,037 5.1404 4.822 4.813 4.822 4.766 4.916 8,358,610 4.8226 -0.19%
2017-11-28 0 5.150 5.150 5.160 5.020 5.180 15,384,000 78,461,810 5.1002 4.832 4.832 4.841 4.710 4.860 16,397,750 4.7849 0.59%
2017-11-27 0 5.120 5.120 5.130 5.080 5.280 17,137,200 88,004,330 5.1353 4.803 4.803 4.813 4.766 4.954 18,266,480 4.8178 -1.35%
2017-11-24 0 5.190 5.190 5.200 5.110 5.300 17,315,962 90,370,242 5.2189 4.869 4.869 4.879 4.794 4.972 18,457,022 4.8963 1.76%
2017-11-23 0 5.100 5.100 5.110 5.000 5.380 42,971,128 224,352,240 5.2210 4.785 4.785 4.794 4.691 5.047 45,802,771 4.8982 -1.16%
2017-11-22 0 5.160 5.140 5.160 4.910 5.170 31,273,400 158,758,781 5.0765 4.841 4.822 4.841 4.606 4.850 33,334,204 4.7626 5.09%
2017-11-21 0 4.910 4.900 4.910 4.800 4.980 18,392,100 89,633,843 4.8735 4.606 4.597 4.606 4.503 4.672 19,604,073 4.5722 0.00%
2017-11-20 0 4.910 4.910 4.920 4.720 4.920 10,970,000 53,107,120 4.8411 4.606 4.606 4.616 4.428 4.616 11,692,883 4.5418 0.61%
2017-11-17 0 4.880 4.880 4.890 4.750 5.090 51,426,000 254,371,260 4.9464 4.578 4.578 4.588 4.456 4.775 54,814,788 4.6406 2.74%
2017-11-16 0 4.750 4.740 4.750 4.670 4.820 20,710,736 98,392,256 4.7508 4.456 4.447 4.456 4.381 4.522 22,075,499 4.4571 0.00%
2017-11-15 0 4.750 4.740 4.750 4.640 4.790 21,595,700 101,944,931 4.7206 4.456 4.447 4.456 4.353 4.494 23,018,779 4.4288 0.00%
2017-11-14 0 4.750 4.740 4.750 4.710 4.880 17,939,365 86,208,091 4.8055 4.456 4.447 4.456 4.419 4.578 19,121,505 4.5084 -1.04%
2017-11-13 0 4.800 4.780 4.800 4.520 4.860 56,101,000 265,950,120 4.7406 4.503 4.484 4.503 4.241 4.560 59,797,854 4.4475 6.90%
2017-11-10 0 4.490 4.480 4.490 4.460 4.550 6,009,840 26,952,803 4.4848 4.212 4.203 4.212 4.184 4.269 6,405,867 4.2075 -1.10%
2017-11-09 0 4.540 4.530 4.540 4.430 4.570 11,242,000 50,504,420 4.4925 4.259 4.250 4.259 4.156 4.287 11,982,807 4.2147 1.57%
2017-11-08 0 4.470 4.470 4.490 4.460 4.560 17,553,433 78,690,514 4.4829 4.194 4.194 4.212 4.184 4.278 18,710,141 4.2058 -1.54%
2017-11-07 0 4.540 4.520 4.540 4.510 4.600 9,826,000 44,579,360 4.5369 4.259 4.241 4.259 4.231 4.316 10,473,498 4.2564 -0.66%
2017-11-06 0 4.570 4.560 4.570 4.450 4.590 12,850,000 58,113,420 4.5224 4.287 4.278 4.287 4.175 4.306 13,696,769 4.2429 0.22%
2017-11-03 0 4.560 4.560 4.590 4.560 4.670 10,141,000 46,836,510 4.6185 4.278 4.278 4.306 4.278 4.381 10,809,255 4.3330 -1.30%
2017-11-02 0 4.620 4.590 4.620 4.550 4.640 5,750,000 26,382,204 4.5882 4.334 4.306 4.334 4.269 4.353 6,128,904 4.3046 0.22%
2017-11-01 0 4.610 4.600 4.620 4.510 4.680 15,986,000 73,534,920 4.6000 4.325 4.316 4.334 4.231 4.391 17,039,420 4.3156 1.32%
2017-10-31 0 4.550 4.550 4.560 4.510 4.600 5,837,974 26,458,383 4.5321 4.269 4.269 4.278 4.231 4.316 6,222,675 4.2519 -0.44%
2017-10-30 0 4.570 4.550 4.570 4.510 4.630 12,580,000 57,558,410 4.5754 4.287 4.269 4.287 4.231 4.344 13,408,977 4.2925 1.56%
2017-10-27 0 4.500 4.500 4.530 4.450 4.590 12,220,611 55,109,155 4.5095 4.222 4.222 4.250 4.175 4.306 13,025,905 4.2307 -1.10%
2017-10-26 0 4.550 4.530 4.550 4.450 4.570 6,887,500 31,228,090 4.5340 4.269 4.250 4.269 4.175 4.287 7,341,361 4.2537 0.89%
2017-10-25 0 4.510 4.490 4.510 4.460 4.570 7,778,200 35,106,964 4.5135 4.231 4.212 4.231 4.184 4.287 8,290,755 4.2345 0.22%
2017-10-24 0 4.500 4.490 4.500 4.470 4.620 9,171,104 41,712,336 4.5482 4.222 4.212 4.222 4.194 4.334 9,775,447 4.2671 -1.53%
2017-10-23 0 4.570 4.570 4.590 4.450 4.650 14,996,334 68,431,063 4.5632 4.287 4.287 4.306 4.175 4.363 15,984,538 4.2811 1.11%
2017-10-20 0 4.520 4.520 4.530 4.450 4.600 15,758,000 71,614,292 4.5446 4.241 4.241 4.250 4.175 4.316 16,796,395 4.2637 1.12%
2017-10-19 0 4.470 4.460 4.470 4.390 4.700 19,664,736 89,111,237 4.5315 4.194 4.184 4.194 4.119 4.409 20,960,571 4.2514 -4.08%
2017-10-18 0 4.660 4.660 4.670 4.600 4.790 34,723,000 163,875,360 4.7195 4.372 4.372 4.381 4.316 4.494 37,011,121 4.4277 0.87%
2017-10-17 0 4.620 4.610 4.620 4.500 4.680 20,135,000 92,720,080 4.6049 4.334 4.325 4.334 4.222 4.391 21,461,824 4.3202 0.65%
2017-10-16 0 4.590 4.580 4.590 4.550 4.650 11,977,700 55,071,220 4.5978 4.306 4.297 4.306 4.269 4.363 12,766,987 4.3136 -0.43%
2017-10-13 0 4.610 4.600 4.620 4.580 4.660 7,756,000 35,760,010 4.6106 4.325 4.316 4.334 4.297 4.372 8,267,092 4.3256 -0.22%
2017-10-12 0 4.620 4.620 4.630 4.530 4.670 17,719,912 81,465,421 4.5974 4.334 4.334 4.344 4.250 4.381 18,887,590 4.3132 1.99%
2017-10-11 0 4.530 4.520 4.530 4.470 4.670 25,158,370 115,324,597 4.5839 4.250 4.241 4.250 4.194 4.381 26,816,216 4.3006 -1.09%
2017-10-10 0 4.580 4.580 4.590 4.450 4.630 28,806,297 131,681,620 4.5713 4.297 4.297 4.306 4.175 4.344 30,704,528 4.2887 2.46%
2017-10-09 0 4.470 4.470 4.480 4.400 4.530 9,830,000 44,024,040 4.4785 4.194 4.194 4.203 4.128 4.250 10,477,762 4.2017 0.68%
2017-10-06 0 4.440 4.420 4.440 4.400 4.520 7,151,000 31,875,760 4.4575 4.166 4.147 4.166 4.128 4.241 7,622,225 4.1819 0.68%
2017-10-04 0 4.410 4.400 4.430 4.400 4.550 12,058,000 53,912,440 4.4711 4.137 4.128 4.156 4.128 4.269 12,852,579 4.1947 -1.12%
2017-10-03 0 4.460 4.430 4.460 4.340 4.460 10,860,365 47,957,864 4.4159 4.184 4.156 4.184 4.072 4.184 11,576,024 4.1429 3.00%
2017-09-29 0 4.330 4.320 4.330 4.270 4.330 1,775,104 7,637,478 4.3026 4.062 4.053 4.062 4.006 4.062 1,892,077 4.0366 0.23%
2017-09-28 0 4.320 4.310 4.320 4.230 4.360 8,114,000 34,978,460 4.3109 4.053 4.044 4.053 3.968 4.090 8,648,683 4.0444 0.93%
2017-09-27 0 4.280 4.280 4.290 4.240 4.320 6,384,546 27,295,832 4.2753 4.015 4.015 4.025 3.978 4.053 6,805,265 4.0110 0.23%
2017-09-26 0 4.270 4.270 4.280 4.230 4.350 6,751,466 28,827,038 4.2697 4.006 4.006 4.015 3.968 4.081 7,196,363 4.0058 -0.70%
2017-09-25 0 4.300 4.300 4.310 4.230 4.470 19,456,671 83,888,677 4.3116 4.034 4.034 4.044 3.968 4.194 20,738,796 4.0450 -2.93%
2017-09-22 0 4.430 4.430 4.440 4.410 4.500 11,776,154 52,268,480 4.4385 4.156 4.156 4.166 4.137 4.222 12,552,160 4.1641 -1.56%
2017-09-21 0 4.500 4.500 4.510 4.450 4.560 13,082,831 58,813,771 4.4955 4.222 4.222 4.231 4.175 4.278 13,944,942 4.2176 0.22%
2017-09-20 0 4.490 4.480 4.490 4.380 4.580 17,206,914 77,563,497 4.5077 4.212 4.203 4.212 4.109 4.297 18,340,788 4.2290 2.75%
2017-09-19 0 4.370 4.370 4.380 4.330 4.410 6,322,668 27,688,609 4.3793 4.100 4.100 4.109 4.062 4.137 6,739,309 4.1085 0.92%
2017-09-18 0 4.330 4.330 4.350 4.320 4.400 19,080,938 82,904,561 4.3449 4.062 4.062 4.081 4.053 4.128 20,338,303 4.0763 -1.59%
2017-09-15 0 4.400 4.390 4.400 4.350 4.440 8,587,760 37,639,796 4.3830 4.128 4.119 4.128 4.081 4.166 9,153,662 4.1120 0.00%
2017-09-14 0 4.400 4.400 4.410 4.380 4.580 15,547,828 69,336,489 4.4596 4.128 4.128 4.137 4.109 4.297 16,572,374 4.1839 -3.30%
2017-09-13 0 4.550 4.530 4.550 4.450 4.580 8,482,320 38,214,486 4.5052 4.269 4.250 4.269 4.175 4.297 9,041,274 4.2267 -0.22%
2017-09-12 0 4.560 4.550 4.560 4.490 4.610 13,324,000 60,881,270 4.5693 4.278 4.269 4.278 4.212 4.325 14,202,004 4.2868 1.56%
2017-09-11 0 4.490 4.470 4.500 4.440 4.540 13,426,500 60,118,239 4.4776 4.212 4.194 4.222 4.166 4.259 14,311,258 4.2008 -0.22%
2017-09-08 0 4.500 4.490 4.500 4.450 4.620 13,144,988 59,342,004 4.5144 4.222 4.212 4.222 4.175 4.334 14,011,195 4.2353 -2.60%
2017-09-07 0 4.620 4.600 4.620 4.540 4.670 22,469,438 103,118,326 4.5893 4.334 4.316 4.334 4.259 4.381 23,950,093 4.3056 -0.22%
2017-09-06 0 4.630 4.620 4.630 4.330 4.690 55,960,251 253,729,159 4.5341 4.344 4.334 4.344 4.062 4.400 59,647,830 4.2538 5.47%
2017-09-05 0 4.390 4.380 4.390 4.350 4.520 28,280,620 125,244,709 4.4286 4.119 4.109 4.119 4.081 4.241 30,144,211 4.1549 -2.66%
2017-09-04 0 4.510 4.510 4.520 4.190 4.530 58,539,800 258,311,880 4.4126 4.231 4.231 4.241 3.931 4.250 62,397,362 4.1398 6.62%
2017-09-01 0 4.230 4.230 4.240 4.150 4.250 14,496,000 61,104,130 4.2152 3.968 3.968 3.978 3.893 3.987 15,451,234 3.9546 1.68%
2017-08-31 0 4.160 4.160 4.170 4.070 4.220 12,788,000 53,094,796 4.1519 3.903 3.903 3.912 3.818 3.959 13,630,683 3.8952 2.21%
2017-08-30 0 4.070 4.070 4.080 4.060 4.140 9,812,720 40,221,520 4.0989 3.818 3.818 3.828 3.809 3.884 10,459,343 3.8455 -0.49%
2017-08-29 0 4.090 4.080 4.090 4.030 4.130 6,950,000 28,404,400 4.0870 3.837 3.828 3.837 3.781 3.875 7,407,980 3.8343 0.49%
2017-08-28 0 4.070 4.060 4.070 4.050 4.180 22,018,396 90,349,605 4.1034 3.818 3.809 3.818 3.800 3.922 23,469,329 3.8497 -2.16%
2017-08-25 0 4.160 4.150 4.160 4.120 4.260 21,447,624 89,071,362 4.1530 3.903 3.893 3.903 3.865 3.997 22,860,945 3.8962 -1.42%
2017-08-24 0 4.220 4.220 4.230 4.210 4.350 20,671,472 88,610,452 4.2866 3.959 3.959 3.968 3.950 4.081 22,033,648 4.0216 -0.71%
2017-08-22 0 4.250 4.250 4.260 4.180 4.270 6,568,000 27,856,080 4.2412 3.987 3.987 3.997 3.922 4.006 7,000,808 3.9790 0.95%
2017-08-21 0 4.210 4.210 4.230 4.200 4.290 6,322,000 26,783,110 4.2365 3.950 3.950 3.968 3.940 4.025 6,738,597 3.9746 -0.94%
2017-08-18 0 4.250 4.250 4.260 4.120 4.280 8,662,894 36,663,259 4.2322 3.987 3.987 3.997 3.865 4.015 9,233,748 3.9706 1.19%
2017-08-17 0 4.200 4.180 4.200 4.170 4.250 7,040,000 29,634,414 4.2094 3.940 3.922 3.940 3.912 3.987 7,503,911 3.9492 0.00%
2017-08-16 0 4.200 4.180 4.200 4.150 4.230 4,482,000 18,736,200 4.1803 3.940 3.922 3.940 3.893 3.968 4,777,348 3.9219 0.00%
2017-08-15 0 4.200 4.200 4.210 4.170 4.260 7,950,000 33,513,560 4.2155 3.940 3.940 3.950 3.912 3.997 8,473,876 3.9549 0.48%
2017-08-14 0 4.180 4.170 4.180 4.110 4.200 6,816,000 28,410,780 4.1682 3.922 3.912 3.922 3.856 3.940 7,265,150 3.9106 1.46%
2017-08-11 0 4.120 4.110 4.120 4.060 4.200 16,276,000 67,073,880 4.1210 3.865 3.856 3.865 3.809 3.940 17,348,530 3.8663 -2.83%
2017-08-10 0 4.240 4.240 4.250 4.210 4.360 15,202,000 64,742,040 4.2588 3.978 3.978 3.987 3.950 4.090 16,203,757 3.9955 -2.08%
2017-08-09 0 4.330 4.310 4.330 4.270 4.380 10,157,104 43,865,710 4.3187 4.062 4.044 4.062 4.006 4.109 10,826,421 4.0517 -0.69%
2017-08-08 0 4.360 4.360 4.370 4.320 4.490 14,882,490 65,495,071 4.4008 4.090 4.090 4.100 4.053 4.212 15,863,192 4.1287 -0.68%
2017-08-07 0 4.390 4.380 4.390 4.230 4.390 14,898,705 64,732,483 4.3448 4.119 4.109 4.119 3.968 4.119 15,880,476 4.0762 4.77%
2017-08-04 0 4.190 4.190 4.200 4.180 4.300 9,328,000 39,273,700 4.2103 3.931 3.931 3.940 3.922 4.034 9,942,682 3.9500 -1.18%
2017-08-03 0 4.240 4.240 4.250 4.240 4.330 9,527,000 40,765,890 4.2790 3.978 3.978 3.987 3.978 4.062 10,154,795 4.0144 -2.53%
2017-08-02 0 4.350 4.320 4.350 4.280 4.410 12,404,000 53,951,070 4.3495 4.081 4.053 4.081 4.015 4.137 13,221,379 4.0806 1.40%
2017-08-01 0 4.290 4.280 4.290 4.260 4.320 9,858,555 42,264,555 4.2871 4.025 4.015 4.025 3.997 4.053 10,508,198 4.0221 0.00%
2017-07-31 0 4.290 4.270 4.290 4.260 4.340 8,410,447 36,109,417 4.2934 4.025 4.006 4.025 3.997 4.072 8,964,665 4.0280 -0.23%
2017-07-28 0 4.300 4.290 4.300 4.280 4.400 6,376,000 27,474,250 4.3090 4.034 4.025 4.034 4.015 4.128 6,796,155 4.0426 -2.27%
2017-07-27 0 4.400 4.380 4.400 4.290 4.430 8,420,458 36,794,289 4.3696 4.128 4.109 4.128 4.025 4.156 8,975,336 4.0995 1.38%
2017-07-26 0 4.340 4.340 4.350 4.290 4.400 14,567,813 63,172,022 4.3364 4.072 4.072 4.081 4.025 4.128 15,527,779 4.0683 -0.91%
2017-07-25 0 4.380 4.380 4.390 4.370 4.490 12,571,000 55,311,940 4.4000 4.109 4.109 4.119 4.100 4.212 13,399,384 4.1279 -2.01%
2017-07-24 0 4.470 4.440 4.470 4.420 4.520 15,340,911 68,423,325 4.4602 4.194 4.166 4.194 4.147 4.241 16,351,822 4.1844 -1.32%
2017-07-21 0 4.530 4.520 4.530 4.500 4.600 20,607,000 93,878,240 4.5556 4.250 4.241 4.250 4.222 4.316 21,964,927 4.2740 0.00%
2017-07-20 0 4.530 4.530 4.540 4.400 4.590 28,935,798 130,648,145 4.5151 4.250 4.250 4.259 4.128 4.306 30,842,563 4.2360 1.80%
2017-07-19 0 4.450 4.440 4.450 4.360 4.490 31,436,900 139,353,751 4.4328 4.175 4.166 4.175 4.090 4.212 33,508,478 4.1588 3.01%
2017-07-18 0 4.320 4.310 4.320 4.090 4.320 42,501,795 180,692,083 4.2514 4.053 4.044 4.053 3.837 4.053 45,302,510 3.9886 5.62%
2017-07-17 0 4.090 4.090 4.100 4.040 4.150 13,117,449 53,712,431 4.0947 3.837 3.837 3.847 3.790 3.893 13,981,842 3.8416 0.49%
2017-07-14 0 4.070 4.050 4.070 4.000 4.070 6,597,473 26,680,527 4.0441 3.818 3.800 3.818 3.753 3.818 7,032,223 3.7940 0.74%
2017-07-13 0 4.040 4.030 4.040 4.000 4.100 10,790,000 43,536,160 4.0349 3.790 3.781 3.790 3.753 3.847 11,501,022 3.7854 0.00%
2017-07-12 0 4.040 4.030 4.040 4.000 4.100 7,654,000 30,886,940 4.0354 3.790 3.781 3.790 3.753 3.847 8,158,371 3.7859 -0.25%
2017-07-11 0 4.050 4.060 4.080 3.970 4.080 9,910,302 39,914,115 4.0275 3.800 3.809 3.828 3.725 3.828 10,563,355 3.7785 2.02%
2017-07-10 0 3.970 3.960 3.970 3.930 4.000 10,861,300 43,077,879 3.9662 3.725 3.715 3.725 3.687 3.753 11,577,021 3.7210 0.76%
2017-07-07 0 3.940 3.940 3.950 3.900 4.050 19,175,000 75,685,770 3.9471 3.696 3.696 3.706 3.659 3.800 20,438,563 3.7031 -1.99%
2017-07-06 0 4.020 4.010 4.030 4.000 4.140 20,776,000 84,007,140 4.0435 3.771 3.762 3.781 3.753 3.884 22,145,064 3.7935 -2.43%
2017-07-05 0 4.120 4.100 4.110 4.080 4.170 9,676,000 39,914,020 4.1251 3.865 3.847 3.856 3.828 3.912 10,313,614 3.8700 -0.24%
2017-07-04 0 4.130 4.120 4.130 4.090 4.250 13,794,000 57,050,790 4.1359 3.875 3.865 3.875 3.837 3.987 14,702,975 3.8802 -1.67%
2017-07-03 0 4.200 4.190 4.200 4.100 4.210 9,746,000 40,626,420 4.1685 3.940 3.931 3.940 3.847 3.950 10,388,226 3.9108 1.45%
2017-06-30 0 4.140 4.120 4.140 4.050 4.140 15,720,555 64,358,544 4.0939 3.884 3.865 3.884 3.800 3.884 16,756,483 3.8408 -0.48%
2017-06-29 0 4.160 4.150 4.160 4.130 4.200 11,680,000 48,523,380 4.1544 3.903 3.893 3.903 3.875 3.940 12,449,670 3.8976 0.24%
2017-06-28 0 4.150 4.130 4.150 4.080 4.220 14,536,660 60,084,317 4.1333 3.893 3.875 3.893 3.828 3.959 15,494,574 3.8778 -1.66%
2017-06-27 0 4.220 4.220 4.230 4.190 4.290 17,478,624 73,933,595 4.2299 3.959 3.959 3.968 3.931 4.025 18,630,402 3.9684 0.00%
2017-06-26 0 4.220 4.210 4.230 4.200 4.250 9,454,609 39,929,261 4.2233 3.959 3.950 3.968 3.940 3.987 10,077,634 3.9622 -0.47%
2017-06-23 0 4.240 4.240 4.250 4.190 4.250 4,652,362 19,674,930 4.2290 3.978 3.978 3.987 3.931 3.987 4,958,936 3.9676 0.71%
2017-06-22 0 4.210 4.200 4.210 4.200 4.280 7,338,000 31,139,170 4.2436 3.950 3.940 3.950 3.940 4.015 7,821,548 3.9812 -0.24%
2017-06-21 0 4.220 4.220 4.230 4.220 4.320 6,117,699 26,103,996 4.2670 3.959 3.959 3.968 3.959 4.053 6,520,833 4.0032 -0.94%
2017-06-20 0 4.260 4.260 4.280 4.230 4.340 13,406,000 57,633,720 4.2991 3.997 3.997 4.015 3.968 4.072 14,289,407 4.0333 0.95%
2017-06-19 0 4.220 4.200 4.230 4.150 4.250 8,009,064 33,661,686 4.2029 3.959 3.940 3.968 3.893 3.987 8,536,832 3.9431 1.69%
2017-06-16 0 4.150 4.150 4.160 4.140 4.210 10,164,000 42,369,460 4.1686 3.893 3.893 3.903 3.884 3.950 10,833,771 3.9109 -0.24%
2017-06-15 0 4.160 4.160 4.170 4.150 4.240 15,862,000 66,323,700 4.1813 3.903 3.903 3.912 3.893 3.978 16,907,249 3.9228 -1.89%
2017-06-14 0 4.240 4.230 4.240 4.200 4.280 7,932,472 33,580,501 4.2333 3.978 3.968 3.978 3.940 4.015 8,455,193 3.9716 0.00%
2017-06-13 0 4.240 4.240 4.250 4.190 4.280 9,202,102 38,914,157 4.2288 3.978 3.978 3.987 3.931 4.015 9,808,487 3.9674 0.24%
2017-06-12 0 4.230 4.230 4.240 4.210 4.330 13,878,000 58,988,348 4.2505 3.968 3.968 3.978 3.950 4.062 14,792,510 3.9877 -3.42%
2017-06-09 0 4.380 4.360 4.380 4.310 4.490 16,844,670 73,989,626 4.3925 4.109 4.090 4.109 4.044 4.212 17,954,673 4.1209 0.23%
2017-06-08 0 4.370 4.360 4.370 4.290 4.400 12,881,907 55,992,031 4.3466 4.100 4.090 4.100 4.025 4.128 13,730,778 4.0778 0.92%
2017-06-07 0 4.330 4.320 4.330 4.260 4.380 8,384,424 36,277,377 4.3268 4.062 4.053 4.062 3.997 4.109 8,936,927 4.0593 1.17%
2017-06-06 0 4.280 4.280 4.300 4.270 4.400 9,309,840 40,166,772 4.3144 4.015 4.015 4.034 4.006 4.128 9,923,325 4.0477 -2.06%
2017-06-05 0 4.370 4.370 4.390 4.350 4.430 6,102,700 26,786,253 4.3892 4.100 4.100 4.119 4.081 4.156 6,504,846 4.1179 -0.46%
2017-06-02 0 4.390 4.410 4.420 4.340 4.430 14,465,440 63,548,147 4.3931 4.119 4.137 4.147 4.072 4.156 15,418,660 4.1215 0.46%
2017-06-01 0 4.370 4.360 4.370 4.180 4.430 21,057,947 91,517,281 4.3460 4.100 4.090 4.100 3.922 4.156 22,445,590 4.0773 4.05%
2017-05-31 0 4.200 4.190 4.220 4.180 4.270 9,578,000 40,361,680 4.2140 3.940 3.931 3.959 3.922 4.006 10,209,156 3.9535 -1.64%
2017-05-29 0 4.270 4.260 4.280 4.230 4.310 4,680,000 19,919,620 4.2563 4.006 3.997 4.015 3.968 4.044 4,988,395 3.9932 -0.23%
2017-05-26 0 4.280 4.270 4.290 4.250 4.320 8,074,424 34,622,430 4.2879 4.015 4.006 4.025 3.987 4.053 8,606,499 4.0228 0.99%
2017-05-25 0 4.250 4.250 4.260 4.220 4.300 13,528,070 57,618,634 4.2592 3.976 3.976 3.985 3.948 4.023 14,460,350 3.9846 0.95%
2017-05-24 0 4.210 4.210 4.220 4.170 4.360 32,378,300 136,432,355 4.2137 3.939 3.939 3.948 3.901 4.079 34,609,635 3.9420 -3.66%
2017-05-23 0 4.370 4.360 4.370 4.310 4.460 18,952,400 83,170,308 4.3884 4.088 4.079 4.088 4.032 4.172 20,258,495 4.1055 -0.46%
2017-05-22 0 4.390 4.370 4.400 4.340 4.450 13,404,300 58,885,588 4.3930 4.107 4.088 4.116 4.060 4.163 14,328,051 4.1098 0.00%
2017-05-19 0 4.390 4.370 4.390 4.320 4.430 8,578,000 37,505,660 4.3723 4.107 4.088 4.107 4.041 4.144 9,169,149 4.0904 0.46%
2017-05-18 0 4.370 4.360 4.370 4.300 4.530 23,543,040 103,446,638 4.3939 4.088 4.079 4.088 4.023 4.238 25,165,497 4.1107 -3.53%
2017-05-17 0 4.530 4.510 4.540 4.470 4.560 8,276,000 37,306,960 4.5078 4.238 4.219 4.247 4.182 4.266 8,846,336 4.2172 0.00%
2017-05-16 0 4.530 4.520 4.530 4.450 4.550 7,542,000 33,909,200 4.4960 4.238 4.229 4.238 4.163 4.257 8,061,753 4.2062 0.67%
2017-05-15 0 4.500 4.490 4.500 4.400 4.500 8,290,000 37,039,180 4.4679 4.210 4.201 4.210 4.116 4.210 8,861,301 4.1799 2.27%
2017-05-12 0 4.400 4.390 4.400 4.370 4.520 9,764,000 43,165,240 4.4209 4.116 4.107 4.116 4.088 4.229 10,436,881 4.1358 -1.57%
2017-05-11 0 4.470 4.460 4.470 4.420 4.610 11,602,933 51,946,001 4.4770 4.182 4.172 4.182 4.135 4.313 12,402,543 4.1883 -1.76%
2017-05-10 0 4.550 4.550 4.580 4.550 4.670 11,876,089 54,790,800 4.6135 4.257 4.257 4.285 4.257 4.369 12,694,524 4.3161 0.00%
2017-05-09 0 4.550 4.540 4.560 4.440 4.560 8,943,720 40,286,501 4.5044 4.257 4.247 4.266 4.154 4.266 9,560,072 4.2140 2.48%
2017-05-08 0 4.440 4.440 4.450 4.440 4.570 12,681,359 56,760,001 4.4759 4.154 4.154 4.163 4.154 4.275 13,555,289 4.1873 -1.33%
2017-05-05 0 4.500 4.490 4.500 4.430 4.600 19,945,000 89,257,900 4.4752 4.210 4.201 4.210 4.144 4.303 21,319,500 4.1867 -2.17%
2017-05-04 0 4.600 4.580 4.610 4.570 4.720 14,201,472 65,352,636 4.6018 4.303 4.285 4.313 4.275 4.416 15,180,159 4.3051 -2.75%
2017-05-02 0 4.730 4.710 4.730 4.650 4.780 15,694,134 73,983,417 4.7141 4.425 4.406 4.425 4.350 4.472 16,775,688 4.4102 1.07%
2017-04-28 0 4.680 4.670 4.680 4.520 4.690 19,020,613 88,222,989 4.6383 4.378 4.369 4.378 4.229 4.388 20,331,409 4.3392 2.18%
2017-04-27 0 4.580 4.570 4.580 4.540 4.660 13,194,400 60,671,208 4.5983 4.285 4.275 4.285 4.247 4.360 14,103,686 4.3018 -0.65%
2017-04-26 0 4.610 4.610 4.620 4.590 4.810 25,258,000 118,983,180 4.7107 4.313 4.313 4.322 4.294 4.500 26,998,643 4.4070 -1.50%
2017-04-25 0 4.680 4.670 4.680 4.500 4.700 18,676,136 86,727,082 4.6437 4.378 4.369 4.378 4.210 4.397 19,963,193 4.3443 3.54%
2017-04-24 0 4.520 4.500 4.520 4.450 4.580 14,446,287 65,041,437 4.5023 4.229 4.210 4.229 4.163 4.285 15,441,846 4.2120 -0.22%
2017-04-21 0 4.530 4.530 4.540 4.490 4.620 19,446,766 88,757,254 4.5641 4.238 4.238 4.247 4.201 4.322 20,786,930 4.2699 0.44%
2017-04-20 0 4.510 4.510 4.520 4.270 4.550 23,020,000 103,271,920 4.4862 4.219 4.219 4.229 3.995 4.257 24,606,412 4.1970 3.92%
2017-04-19 0 4.340 4.320 4.340 4.210 4.340 18,383,472 78,930,114 4.2935 4.060 4.041 4.060 3.939 4.060 19,650,360 4.0167 2.12%
2017-04-18 0 4.250 4.230 4.250 4.230 4.430 20,692,730 89,172,534 4.3094 3.976 3.957 3.976 3.957 4.144 22,118,759 4.0315 -3.63%
2017-04-13 0 4.410 4.400 4.410 4.370 4.470 8,952,000 39,634,510 4.4274 4.126 4.116 4.126 4.088 4.182 9,568,923 4.1420 -0.23%
2017-04-12 0 4.420 4.410 4.420 4.330 4.460 15,132,113 66,451,423 4.3914 4.135 4.126 4.135 4.051 4.172 16,174,935 4.1083 -0.67%
2017-04-11 0 4.450 4.430 4.450 4.380 4.520 17,295,890 76,721,415 4.4358 4.163 4.144 4.163 4.098 4.229 18,487,828 4.1498 0.68%
2017-04-10 0 4.420 4.410 4.420 4.380 4.590 22,910,000 102,365,380 4.4682 4.135 4.126 4.135 4.098 4.294 24,488,831 4.1801 -2.86%
2017-04-07 0 4.550 4.540 4.550 4.520 4.660 20,376,000 92,944,740 4.5615 4.257 4.247 4.257 4.229 4.360 21,780,202 4.2674 -1.30%
2017-04-06 0 4.610 4.610 4.620 4.540 4.710 25,025,754 116,119,433 4.6400 4.313 4.313 4.322 4.247 4.406 26,750,392 4.3408 -0.65%
2017-04-05 0 4.640 4.630 4.640 4.420 4.660 34,115,400 155,582,291 4.5605 4.341 4.331 4.341 4.135 4.360 36,466,446 4.2665 4.50%
2017-04-03 0 4.440 4.430 4.450 4.420 4.540 13,134,770 58,682,585 4.4677 4.154 4.144 4.163 4.135 4.247 14,039,946 4.1797 -0.67%
2017-03-31 0 4.470 4.460 4.470 4.300 4.500 23,560,304 104,612,390 4.4402 4.182 4.172 4.182 4.023 4.210 25,183,951 4.1539 3.00%
2017-03-30 0 4.340 4.330 4.340 4.280 4.390 13,912,579 60,114,837 4.3209 4.060 4.051 4.060 4.004 4.107 14,871,358 4.0423 -0.69%
2017-03-29 0 4.370 4.360 4.370 4.280 4.440 28,536,000 124,287,942 4.3555 4.088 4.079 4.088 4.004 4.154 30,502,544 4.0747 0.00%
2017-03-28 0 4.370 4.360 4.370 4.340 4.600 36,238,000 160,169,120 4.4199 4.088 4.079 4.088 4.060 4.303 38,735,324 4.1350 -1.58%
2017-03-27 0 4.440 4.440 4.450 4.410 4.670 34,952,000 158,120,720 4.5239 4.154 4.154 4.163 4.126 4.369 37,360,700 4.2323 -1.77%
2017-03-24 0 4.520 4.510 4.520 4.350 4.530 33,301,000 147,338,100 4.4244 4.229 4.219 4.229 4.070 4.238 35,595,922 4.1392 2.96%
2017-03-23 0 4.390 4.380 4.390 4.340 4.530 28,608,000 126,670,800 4.4278 4.107 4.098 4.107 4.060 4.238 30,579,506 4.1423 -0.68%
2017-03-22 0 4.420 4.410 4.420 4.190 4.420 32,377,157 139,100,717 4.2963 4.135 4.126 4.135 3.920 4.135 34,608,413 4.0193 3.03%
2017-03-21 0 4.290 4.280 4.290 4.250 4.470 44,382,467 192,230,786 4.3312 4.013 4.004 4.013 3.976 4.182 47,441,063 4.0520 -2.28%
2017-03-20 0 4.390 4.380 4.390 4.250 4.670 102,034,400 458,770,130 4.4962 4.107 4.098 4.107 3.976 4.369 109,066,051 4.2064 3.54%
2017-03-17 0 4.240 4.230 4.240 4.190 4.390 34,024,000 145,719,120 4.2828 3.967 3.957 3.967 3.920 4.107 36,368,747 4.0067 -0.70%
2017-03-16 0 4.270 4.270 4.280 4.060 4.290 55,162,000 231,190,660 4.1911 3.995 3.995 4.004 3.798 4.013 58,963,462 3.9209 5.43%
2017-03-15 0 4.050 4.050 4.060 3.960 4.090 17,866,500 72,097,526 4.0353 3.789 3.789 3.798 3.705 3.826 19,097,761 3.7752 1.25%
2017-03-14 0 4.000 3.990 4.000 3.980 4.160 39,760,000 162,078,720 4.0764 3.742 3.733 3.742 3.723 3.892 42,500,041 3.8136 -0.25%
2017-03-13 0 4.010 4.000 4.010 3.840 4.020 39,135,369 155,188,524 3.9654 3.751 3.742 3.751 3.592 3.761 41,832,364 3.7098 4.70%
2017-03-10 0 3.830 3.820 3.830 3.800 3.840 7,788,100 29,728,762 3.8172 3.583 3.574 3.583 3.555 3.592 8,324,813 3.5711 0.52%
2017-03-09 0 3.810 3.800 3.810 3.790 3.890 10,698,807 40,800,089 3.8135 3.564 3.555 3.564 3.546 3.639 11,436,110 3.5677 -1.55%
2017-03-08 0 3.870 3.870 3.880 3.850 3.910 6,789,400 26,350,610 3.8811 3.620 3.620 3.630 3.602 3.658 7,257,288 3.6309 -1.28%
2017-03-07 0 3.920 3.920 3.930 3.910 3.980 7,890,000 31,162,550 3.9496 3.667 3.667 3.677 3.658 3.723 8,433,735 3.6950 -0.25%
2017-03-06 0 3.930 3.920 3.940 3.850 3.970 15,642,227 61,113,020 3.9069 3.677 3.667 3.686 3.602 3.714 16,720,203 3.6550 2.08%
2017-03-03 0 3.850 3.840 3.850 3.790 3.880 7,396,000 28,440,080 3.8453 3.602 3.592 3.602 3.546 3.630 7,905,692 3.5974 0.52%
2017-03-02 0 3.830 3.820 3.830 3.810 3.910 9,282,000 35,857,690 3.8631 3.583 3.574 3.583 3.564 3.658 9,921,664 3.6141 -0.26%
2017-03-01 0 3.840 3.830 3.840 3.790 3.840 5,078,000 19,369,600 3.8144 3.592 3.583 3.592 3.546 3.592 5,427,948 3.5685 0.79%
2017-02-28 0 3.810 3.810 3.820 3.800 3.890 7,300,000 27,969,730 3.8315 3.564 3.564 3.574 3.555 3.639 7,803,076 3.5844 -1.55%
2017-02-27 0 3.870 3.870 3.880 3.790 3.890 10,140,000 39,072,460 3.8533 3.620 3.620 3.630 3.546 3.639 10,838,793 3.6049 0.78%
2017-02-24 0 3.840 3.830 3.840 3.830 3.940 9,410,681 36,299,877 3.8573 3.592 3.583 3.592 3.583 3.686 10,059,213 3.6086 -2.04%
2017-02-23 0 3.920 3.910 3.920 3.890 3.970 9,180,000 36,049,950 3.9270 3.667 3.658 3.667 3.639 3.714 9,812,635 3.6738 -1.26%
2017-02-22 0 3.970 3.960 3.970 3.920 4.000 14,358,548 56,861,239 3.9601 3.714 3.705 3.714 3.667 3.742 15,348,060 3.7048 1.53%
2017-02-21 0 3.910 3.910 3.920 3.880 4.010 20,384,700 80,672,324 3.9575 3.658 3.658 3.667 3.630 3.751 21,789,502 3.7023 -0.26%
2017-02-20 0 3.920 3.910 3.920 3.860 3.950 9,560,000 37,363,600 3.9083 3.667 3.658 3.667 3.611 3.695 10,218,823 3.6564 1.03%
2017-02-17 0 3.880 3.870 3.880 3.820 4.030 16,384,000 64,128,000 3.9141 3.630 3.620 3.630 3.574 3.770 17,513,095 3.6617 -3.48%
2017-02-16 0 4.020 4.010 4.020 3.970 4.050 15,459,783 62,016,246 4.0115 3.761 3.751 3.761 3.714 3.789 16,525,186 3.7528 1.77%
2017-02-15 0 3.950 3.950 3.960 3.920 4.080 20,564,000 82,321,250 4.0032 3.695 3.695 3.705 3.667 3.817 21,981,158 3.7451 -2.47%
2017-02-14 0 4.050 4.040 4.050 3.900 4.090 33,993,232 136,734,668 4.0224 3.789 3.780 3.789 3.649 3.826 36,335,859 3.7631 2.02%
2017-02-13 0 3.970 3.950 3.970 3.880 3.970 13,104,700 51,505,542 3.9303 3.714 3.695 3.714 3.630 3.714 14,007,804 3.6769 1.79%
2017-02-10 0 3.900 3.890 3.900 3.860 3.960 8,647,032 33,759,535 3.9042 3.649 3.639 3.649 3.611 3.705 9,242,938 3.6525 -0.51%
2017-02-09 0 3.920 3.910 3.920 3.900 3.990 11,299,472 44,488,750 3.9372 3.667 3.658 3.667 3.649 3.733 12,078,170 3.6834 -1.26%
2017-02-08 0 3.970 3.960 3.970 3.870 3.970 11,573,455 45,576,439 3.9380 3.714 3.705 3.714 3.620 3.714 12,371,034 3.6841 2.06%
2017-02-07 0 3.890 3.890 3.900 3.880 3.980 13,470,000 52,751,350 3.9162 3.639 3.639 3.649 3.630 3.723 14,398,278 3.6637 -0.77%
2017-02-06 0 3.920 3.910 3.920 3.860 3.950 15,545,104 60,768,550 3.9092 3.667 3.658 3.667 3.611 3.695 16,616,387 3.6571 0.77%
2017-02-03 0 3.890 3.890 3.900 3.700 3.910 32,154,551 123,313,242 3.8350 3.639 3.639 3.649 3.461 3.658 34,370,466 3.5878 5.14%
2017-02-02 0 3.700 3.690 3.700 3.680 3.720 2,850,000 10,522,790 3.6922 3.461 3.452 3.461 3.443 3.480 3,046,406 3.4542 -0.27%
2017-02-01 0 3.710 3.700 3.710 3.670 3.720 4,560,000 16,830,340 3.6909 3.471 3.461 3.471 3.433 3.480 4,874,250 3.4529 -0.80%
2017-01-27 0 3.740 3.740 3.750 3.720 3.750 2,609,700 9,762,279 3.7408 3.499 3.499 3.508 3.480 3.508 2,789,546 3.4996 -0.27%
2017-01-26 0 3.750 3.740 3.750 3.710 3.750 5,239,898 19,598,487 3.7402 3.508 3.499 3.508 3.471 3.508 5,601,003 3.4991 1.08%
2017-01-25 0 3.710 3.710 3.720 3.700 3.750 3,642,339 13,527,387 3.7139 3.471 3.471 3.480 3.461 3.508 3,893,349 3.4745 -0.27%
2017-01-24 0 3.720 3.700 3.720 3.680 3.720 6,767,932 25,066,406 3.7037 3.480 3.461 3.480 3.443 3.480 7,234,341 3.4649 0.27%
2017-01-23 0 3.710 3.700 3.710 3.680 3.750 5,436,000 20,215,860 3.7189 3.471 3.461 3.471 3.443 3.508 5,810,619 3.4791 0.82%
2017-01-20 0 3.680 3.680 3.690 3.670 3.730 7,321,484 27,114,416 3.7034 3.443 3.443 3.452 3.433 3.490 7,826,040 3.4646 -1.60%
2017-01-19 0 3.740 3.730 3.740 3.680 3.750 16,136,000 60,002,580 3.7186 3.499 3.490 3.499 3.443 3.508 17,248,005 3.4788 1.36%
2017-01-18 0 3.690 3.680 3.690 3.570 3.700 15,458,000 56,585,950 3.6606 3.452 3.443 3.452 3.340 3.461 16,523,280 3.4246 1.93%
2017-01-17 0 3.620 3.620 3.630 3.560 3.630 9,441,300 33,966,069 3.5976 3.387 3.387 3.396 3.330 3.396 10,091,943 3.3657 1.12%
2017-01-16 0 3.580 3.560 3.580 3.520 3.650 15,226,000 54,489,080 3.5787 3.349 3.330 3.349 3.293 3.415 16,275,292 3.3480 -1.92%
2017-01-13 0 3.650 3.630 3.650 3.600 3.700 7,932,736 28,978,170 3.6530 3.415 3.396 3.415 3.368 3.461 8,479,417 3.4175 0.27%
2017-01-12 0 3.640 3.630 3.640 3.630 3.720 8,090,318 29,740,707 3.6761 3.405 3.396 3.405 3.396 3.480 8,647,858 3.4391 -1.09%
2017-01-11 0 3.680 3.670 3.680 3.650 3.730 9,238,000 34,155,170 3.6972 3.443 3.433 3.443 3.415 3.490 9,874,632 3.4589 0.27%
2017-01-10 0 3.670 3.660 3.670 3.650 3.730 11,944,000 43,924,390 3.6775 3.433 3.424 3.433 3.415 3.490 12,767,115 3.4404 -0.54%
2017-01-09 0 3.690 3.680 3.690 3.660 3.750 6,646,736 24,595,777 3.7004 3.452 3.443 3.452 3.424 3.508 7,104,793 3.4619 -0.81%
2017-01-06 0 3.720 3.710 3.720 3.700 3.820 9,716,794 36,412,827 3.7474 3.480 3.471 3.480 3.461 3.574 10,386,422 3.5058 -1.59%
2017-01-05 0 3.780 3.770 3.780 3.670 3.820 18,844,500 70,985,892 3.7669 3.536 3.527 3.536 3.433 3.574 20,143,159 3.5241 3.00%
2017-01-04 0 3.670 3.650 3.670 3.620 3.680 6,540,000 23,914,848 3.6567 3.433 3.415 3.433 3.387 3.443 6,990,701 3.4210 0.82%
2017-01-03 0 3.640 3.630 3.640 3.600 3.700 5,213,600 19,027,550 3.6496 3.405 3.396 3.405 3.368 3.461 5,572,893 3.4143 0.00%
2016-12-30 0 3.640 3.630 3.640 3.560 3.650 8,374,000 30,348,480 3.6241 3.405 3.396 3.405 3.330 3.415 8,951,090 3.3905 1.39%
2016-12-29 0 3.590 3.580 3.590 3.540 3.600 5,293,172 18,892,225 3.5692 3.359 3.349 3.359 3.312 3.368 5,657,948 3.3391 0.28%
2016-12-28 0 3.580 3.570 3.580 3.520 3.600 5,384,736 19,221,294 3.5696 3.349 3.340 3.349 3.293 3.368 5,755,822 3.3395 1.13%
2016-12-23 0 3.540 3.540 3.550 3.510 3.620 6,858,000 24,406,520 3.5588 3.312 3.312 3.321 3.284 3.387 7,330,616 3.3294 -0.84%
2016-12-22 0 3.570 3.550 3.560 3.540 3.640 13,996,000 50,163,480 3.5841 3.340 3.321 3.330 3.312 3.405 14,960,527 3.3531 -0.56%
2016-12-21 0 3.590 3.590 3.600 3.560 3.610 15,550,661 55,928,462 3.5965 3.359 3.359 3.368 3.330 3.377 16,622,327 3.3647 0.00%
2016-12-20 0 3.590 3.590 3.600 3.580 3.770 21,032,000 76,463,120 3.6356 3.359 3.359 3.368 3.349 3.527 22,481,410 3.4012 -4.77%
2016-12-19 0 3.770 3.760 3.770 3.750 3.830 4,598,949 17,345,377 3.7716 3.527 3.518 3.527 3.508 3.583 4,915,883 3.5284 -1.31%
2016-12-16 0 3.820 3.820 3.830 3.770 3.880 9,093,782 34,857,621 3.8331 3.574 3.574 3.583 3.527 3.630 9,720,476 3.5860 0.79%
2016-12-15 0 3.790 3.790 3.800 3.740 3.810 11,422,000 43,041,448 3.7683 3.546 3.546 3.555 3.499 3.564 12,209,142 3.5253 0.00%
2016-12-14 0 3.790 3.790 3.800 3.790 3.890 13,389,581 51,468,909 3.8440 3.546 3.546 3.555 3.546 3.639 14,312,317 3.5961 -2.07%
2016-12-13 0 3.870 3.870 3.880 3.700 3.880 17,624,853 67,368,452 3.8224 3.620 3.620 3.630 3.461 3.630 18,839,461 3.5759 3.48%
2016-12-12 0 3.740 3.740 3.750 3.700 3.920 26,269,080 99,696,936 3.7952 3.499 3.499 3.508 3.461 3.667 28,079,401 3.5505 -3.61%
2016-12-09 0 3.880 3.870 3.880 3.820 3.970 33,776,953 130,971,031 3.8775 3.630 3.620 3.630 3.574 3.714 36,104,675 3.6275 -2.27%
2016-12-08 0 3.970 3.970 3.980 3.930 4.160 35,358,000 142,799,200 4.0387 3.714 3.714 3.723 3.677 3.892 37,794,679 3.7783 -3.87%
2016-12-07 0 4.130 4.130 4.140 4.100 4.230 37,411,570 156,271,752 4.1771 3.864 3.864 3.873 3.836 3.957 39,989,770 3.9078 0.73%
2016-12-06 0 4.100 4.100 4.110 3.980 4.130 33,468,000 135,634,760 4.0527 3.836 3.836 3.845 3.723 3.864 35,774,431 3.7914 3.27%
2016-12-05 0 3.970 3.960 3.970 3.950 4.180 55,656,500 225,598,285 4.0534 3.714 3.705 3.714 3.695 3.911 59,492,040 3.7921 0.51%
2016-12-02 0 3.950 3.950 3.960 3.890 3.970 12,208,000 47,955,140 3.9282 3.695 3.695 3.705 3.639 3.714 13,049,308 3.6749 0.00%
2016-12-01 0 3.950 3.960 3.970 3.870 4.010 18,694,000 73,630,750 3.9387 3.695 3.705 3.714 3.620 3.751 19,982,288 3.6848 2.07%
2016-11-30 0 3.870 3.870 3.880 3.840 3.930 14,568,716 56,691,965 3.8913 3.620 3.620 3.630 3.592 3.677 15,572,712 3.6405 -0.26%
2016-11-29 0 3.880 3.870 3.880 3.860 4.040 25,114,518 99,053,955 3.9441 3.630 3.620 3.630 3.611 3.780 26,845,273 3.6898 -1.52%
2016-11-28 0 3.940 3.930 3.940 3.710 4.020 55,646,000 217,902,170 3.9159 3.686 3.677 3.686 3.471 3.761 59,480,817 3.6634 7.07%
2016-11-25 0 3.680 3.680 3.690 3.620 3.690 4,716,736 17,268,741 3.6612 3.443 3.443 3.452 3.387 3.452 5,041,788 3.4251 1.10%
2016-11-24 0 3.640 3.630 3.640 3.610 3.660 3,016,000 10,956,000 3.6326 3.405 3.396 3.405 3.377 3.424 3,223,846 3.3984 0.28%
2016-11-23 0 3.630 3.620 3.630 3.610 3.650 4,156,000 15,078,280 3.6281 3.396 3.387 3.396 3.377 3.415 4,442,409 3.3942 -0.55%
2016-11-22 0 3.650 3.640 3.650 3.610 3.660 6,998,000 25,426,300 3.6334 3.415 3.405 3.415 3.377 3.424 7,480,264 3.3991 0.83%
2016-11-21 0 3.620 3.610 3.620 3.590 3.650 3,900,000 14,102,140 3.6159 3.387 3.377 3.387 3.359 3.415 4,168,767 3.3828 0.00%
2016-11-18 0 3.620 3.610 3.620 3.580 3.680 7,010,000 25,338,028 3.6146 3.387 3.377 3.387 3.349 3.443 7,493,091 3.3815 -0.82%
2016-11-17 0 3.650 3.630 3.650 3.620 3.700 4,411,162 16,066,231 3.6422 3.415 3.396 3.415 3.387 3.461 4,715,155 3.4074 -1.08%
2016-11-16 0 3.690 3.670 3.690 3.650 3.710 5,423,136 19,951,641 3.6790 3.452 3.433 3.452 3.415 3.471 5,796,869 3.4418 1.65%
2016-11-15 0 3.630 3.620 3.630 3.620 3.730 6,614,000 24,277,100 3.6706 3.396 3.387 3.396 3.387 3.490 7,069,801 3.4339 -2.16%
2016-11-14 0 3.710 3.710 3.720 3.650 3.740 7,932,000 29,436,510 3.7111 3.471 3.471 3.480 3.415 3.499 8,478,630 3.4718 0.27%
2016-11-11 0 3.700 3.690 3.700 3.600 3.710 8,582,000 31,314,760 3.6489 3.461 3.452 3.461 3.368 3.471 9,173,424 3.4136 -0.27%
2016-11-10 0 3.710 3.710 3.720 3.670 3.720 9,198,000 34,015,998 3.6982 3.471 3.471 3.480 3.433 3.480 9,831,876 3.4598 2.20%
2016-11-09 0 3.630 3.630 3.640 3.490 3.730 22,150,000 79,269,982 3.5788 3.396 3.396 3.405 3.265 3.490 23,676,456 3.3481 -1.63%
2016-11-08 0 3.690 3.680 3.690 3.670 3.740 10,658,000 39,403,728 3.6971 3.452 3.443 3.452 3.433 3.499 11,392,491 3.4587 0.00%
2016-11-07 0 3.690 3.680 3.690 3.550 3.710 12,814,000 46,979,720 3.6663 3.452 3.443 3.452 3.321 3.471 13,697,071 3.4299 3.65%
2016-11-04 0 3.560 3.550 3.560 3.530 3.610 7,526,603 26,853,424 3.5678 3.330 3.321 3.330 3.302 3.377 8,045,295 3.3378 -1.11%
2016-11-03 0 3.600 3.580 3.590 3.550 3.630 10,928,000 39,174,860 3.5848 3.368 3.349 3.359 3.321 3.396 11,681,098 3.3537 0.00%
2016-11-02 0 3.600 3.590 3.600 3.580 3.690 12,624,736 45,450,481 3.6001 3.368 3.359 3.368 3.349 3.452 13,494,763 3.3680 -2.96%
2016-11-01 0 3.710 3.700 3.710 3.660 3.770 9,836,000 36,482,162 3.7090 3.471 3.461 3.471 3.424 3.527 10,513,843 3.4699 1.64%
2016-10-31 0 3.650 3.650 3.670 3.610 3.670 8,896,000 32,376,612 3.6395 3.415 3.415 3.433 3.377 3.433 9,509,063 3.4048 -0.54%
2016-10-28 0 3.670 3.660 3.670 3.600 3.720 9,982,000 36,465,320 3.6531 3.433 3.424 3.433 3.368 3.480 10,669,905 3.4176 -0.54%
2016-10-27 0 3.690 3.680 3.690 3.650 3.770 10,568,000 38,897,340 3.6807 3.452 3.443 3.452 3.415 3.527 11,296,289 3.4434 -1.07%
2016-10-26 0 3.730 3.720 3.730 3.720 3.900 12,745,300 48,483,925 3.8041 3.490 3.480 3.490 3.480 3.649 13,623,636 3.5588 -3.37%
2016-10-25 0 3.860 3.860 3.870 3.700 3.870 27,076,000 103,646,360 3.8280 3.611 3.611 3.620 3.461 3.620 28,941,929 3.5812 2.66%
2016-10-24 0 3.760 3.740 3.760 3.660 3.760 11,576,000 43,210,134 3.7327 3.518 3.499 3.518 3.424 3.518 12,373,754 3.4921 1.08%
2016-10-20 0 3.720 3.710 3.720 3.620 3.730 17,793,700 65,860,287 3.7013 3.480 3.471 3.480 3.387 3.490 19,019,944 3.4627 3.05%
2016-10-19 0 3.610 3.610 3.630 3.600 3.660 4,201,162 15,229,624 3.6251 3.377 3.377 3.396 3.368 3.424 4,490,683 3.3914 -1.10%
2016-10-18 0 3.650 3.650 3.660 3.530 3.650 9,616,736 34,652,366 3.6033 3.415 3.415 3.424 3.302 3.415 10,279,469 3.3710 3.11%
2016-10-17 0 3.540 3.540 3.550 3.520 3.590 6,884,000 24,416,720 3.5469 3.312 3.312 3.321 3.293 3.359 7,358,407 3.3182 -0.56%
2016-10-14 0 3.560 3.550 3.570 3.510 3.640 8,766,000 31,244,200 3.5642 3.330 3.321 3.340 3.284 3.405 9,370,105 3.3345 -1.11%
2016-10-13 0 3.600 3.590 3.600 3.590 3.680 10,010,000 36,200,910 3.6165 3.368 3.359 3.368 3.359 3.443 10,699,834 3.3833 -1.64%
2016-10-12 0 3.660 3.650 3.680 3.620 3.680 5,986,000 21,863,160 3.6524 3.424 3.415 3.443 3.387 3.443 6,398,522 3.4169 -0.81%
2016-10-11 0 3.690 3.680 3.690 3.660 3.740 14,394,000 53,144,460 3.6921 3.452 3.443 3.452 3.424 3.499 15,385,955 3.4541 0.54%
2016-10-07 0 3.670 3.660 3.670 3.630 3.710 6,844,000 25,102,506 3.6678 3.433 3.424 3.433 3.396 3.471 7,315,651 3.4313 0.27%
2016-10-06 0 3.660 3.660 3.670 3.630 3.670 4,556,000 16,642,780 3.6529 3.424 3.424 3.433 3.396 3.433 4,869,975 3.4174 0.55%
2016-10-05 0 3.640 3.630 3.650 3.580 3.710 14,262,000 52,117,520 3.6543 3.405 3.396 3.415 3.349 3.471 15,244,859 3.4187 0.00%
2016-10-04 0 3.640 3.620 3.630 3.570 3.680 5,854,000 21,123,886 3.6085 3.405 3.387 3.396 3.340 3.443 6,257,426 3.3758 0.28%
2016-10-03 0 3.630 3.620 3.630 3.580 3.670 6,768,000 24,528,960 3.6243 3.396 3.387 3.396 3.349 3.433 7,234,413 3.3906 1.68%
2016-09-30 0 3.570 3.560 3.570 3.540 3.610 13,574,000 48,674,580 3.5859 3.340 3.330 3.340 3.312 3.377 14,509,446 3.3547 -1.38%
2016-09-29 0 3.620 3.610 3.620 3.510 3.630 15,900,736 56,790,329 3.5716 3.387 3.377 3.387 3.284 3.396 16,996,527 3.3413 2.84%
2016-09-28 0 3.520 3.520 3.530 3.490 3.530 6,018,000 21,097,020 3.5057 3.293 3.293 3.302 3.265 3.302 6,432,728 3.2796 0.28%
2016-09-27 0 3.510 3.500 3.510 3.460 3.550 11,292,453 39,624,592 3.5089 3.284 3.274 3.284 3.237 3.321 12,070,667 3.2827 1.15%
2016-09-26 0 3.470 3.460 3.470 3.460 3.570 17,848,000 62,273,966 3.4891 3.246 3.237 3.246 3.237 3.340 19,077,986 3.2642 -3.07%
2016-09-23 0 3.580 3.570 3.580 3.530 3.700 14,404,000 51,903,822 3.6034 3.349 3.340 3.349 3.302 3.461 15,396,645 3.3711 -2.45%
2016-09-22 0 3.670 3.670 3.680 3.600 3.810 20,498,000 76,038,880 3.7096 3.433 3.433 3.443 3.368 3.564 21,910,610 3.4704 -1.34%
2016-09-21 0 3.720 3.710 3.720 3.550 3.780 30,158,000 111,525,604 3.6980 3.480 3.471 3.480 3.321 3.536 32,236,324 3.4596 3.62%
2016-09-20 0 3.590 3.580 3.590 3.550 3.620 8,576,000 30,692,260 3.5789 3.359 3.349 3.359 3.321 3.387 9,167,011 3.3481 -1.10%
2016-09-19 0 3.630 3.630 3.640 3.620 3.710 9,756,000 35,640,598 3.6532 3.396 3.396 3.405 3.387 3.471 10,428,330 3.4177 -1.09%
2016-09-15 0 3.670 3.670 3.680 3.450 3.680 16,990,100 60,854,333 3.5818 3.433 3.433 3.443 3.228 3.443 18,160,964 3.3508 4.56%
2016-09-14 0 3.510 3.510 3.520 3.460 3.540 10,664,000 37,267,520 3.4947 3.284 3.284 3.293 3.237 3.312 11,398,904 3.2694 0.29%
2016-09-13 0 3.500 3.490 3.500 3.470 3.670 17,342,157 61,662,627 3.5556 3.274 3.265 3.274 3.246 3.433 18,537,283 3.3264 -1.96%
2016-09-12 0 3.570 3.560 3.570 3.430 3.600 40,455,000 141,839,844 3.5061 3.340 3.330 3.340 3.209 3.368 43,242,936 3.2801 -1.11%
2016-09-09 0 3.610 3.600 3.620 3.540 3.800 84,291,167 309,549,729 3.6724 3.377 3.368 3.387 3.312 3.555 90,100,051 3.4356 -5.99%
2016-09-08 0 3.840 3.830 3.840 3.820 3.900 15,968,770 61,379,528 3.8437 3.592 3.583 3.592 3.574 3.649 17,069,250 3.5959 -0.26%
2016-09-07 0 3.850 3.850 3.880 3.810 3.970 32,116,000 125,170,440 3.8974 3.602 3.602 3.630 3.564 3.714 34,329,258 3.6462 -1.53%
2016-09-06 0 3.910 3.900 3.920 3.750 3.930 29,567,554 114,203,081 3.8624 3.658 3.649 3.667 3.508 3.677 31,605,187 3.6134 4.27%
2016-09-05 0 3.750 3.740 3.750 3.700 3.830 20,676,000 78,049,982 3.7749 3.508 3.499 3.508 3.461 3.583 22,100,876 3.5315 1.90%
2016-09-02 0 3.680 3.670 3.680 3.570 3.700 17,984,000 65,701,480 3.6533 3.443 3.433 3.443 3.340 3.461 19,223,359 3.4178 2.51%
2016-09-01 0 3.590 3.580 3.600 3.570 3.660 12,174,000 44,009,100 3.6150 3.359 3.349 3.368 3.340 3.424 13,012,965 3.3819 -0.55%
2016-08-31 0 3.610 3.580 3.600 3.570 3.660 18,246,000 65,812,310 3.6069 3.377 3.349 3.368 3.340 3.424 19,503,414 3.3744 1.12%
2016-08-30 0 3.570 3.560 3.580 3.470 3.680 30,679,607 109,594,553 3.5722 3.340 3.330 3.349 3.246 3.443 32,793,877 3.3419 2.29%
2016-08-29 0 3.490 3.490 3.500 3.460 3.550 16,650,000 58,362,880 3.5053 3.265 3.265 3.274 3.237 3.321 17,797,427 3.2793 -1.97%
2016-08-26 0 3.560 3.550 3.560 3.520 3.600 9,641,700 34,370,973 3.5648 3.330 3.321 3.330 3.293 3.368 10,306,153 3.3350 0.00%
2016-08-25 0 3.560 3.560 3.570 3.510 3.590 17,184,000 60,867,970 3.5421 3.330 3.330 3.340 3.284 3.359 18,368,227 3.3138 -0.56%
2016-08-24 0 3.580 3.580 3.590 3.560 3.800 30,652,000 111,991,340 3.6536 3.349 3.349 3.359 3.330 3.555 32,764,368 3.4181 -0.56%
2016-08-23 0 3.600 3.600 3.610 3.540 3.640 12,138,000 43,556,580 3.5884 3.368 3.368 3.377 3.312 3.405 12,974,484 3.3571 -0.55%
2016-08-22 0 3.620 3.610 3.620 3.550 3.630 9,190,000 32,979,080 3.5886 3.387 3.377 3.387 3.321 3.396 9,823,324 3.3572 1.40%
2016-08-19 0 3.570 3.570 3.580 3.550 3.680 14,416,000 51,781,120 3.5919 3.340 3.340 3.349 3.321 3.443 15,409,472 3.3603 -2.19%
2016-08-18 0 3.650 3.640 3.650 3.580 3.750 37,755,700 138,944,625 3.6801 3.415 3.405 3.415 3.349 3.508 40,357,616 3.4428 3.69%
2016-08-17 0 3.520 3.500 3.520 3.500 3.680 18,454,400 65,790,314 3.5650 3.293 3.274 3.293 3.274 3.443 19,726,176 3.3352 -2.49%
2016-08-16 0 3.610 3.600 3.620 3.570 3.680 13,062,000 47,073,140 3.6038 3.377 3.368 3.387 3.340 3.443 13,962,161 3.3715 0.84%
2016-08-15 0 3.580 3.570 3.580 3.470 3.590 22,226,000 78,730,940 3.5423 3.349 3.340 3.349 3.246 3.359 23,757,694 3.3139 2.29%
2016-08-12 0 3.500 3.500 3.510 3.460 3.570 11,916,826 41,849,686 3.5118 3.274 3.274 3.284 3.237 3.340 12,738,068 3.2854 -0.85%
2016-08-11 0 3.530 3.520 3.540 3.400 3.550 12,228,000 42,855,308 3.5047 3.302 3.293 3.312 3.181 3.321 13,070,687 3.2787 2.92%
2016-08-10 0 3.430 3.410 3.420 3.370 3.540 23,498,000 80,700,380 3.4344 3.209 3.190 3.200 3.153 3.312 25,117,353 3.2129 -2.28%
2016-08-09 0 3.510 3.510 3.520 3.480 3.600 12,860,000 45,370,678 3.5280 3.284 3.284 3.293 3.256 3.368 13,746,241 3.3006 -1.13%
2016-08-08 0 3.550 3.550 3.560 3.500 3.590 17,213,000 60,992,230 3.5434 3.321 3.321 3.330 3.274 3.359 18,399,225 3.3149 -0.56%
2016-08-05 0 3.570 3.570 3.580 3.380 3.580 53,306,000 186,220,362 3.4934 3.340 3.340 3.349 3.162 3.349 56,979,557 3.2682 5.93%
2016-08-04 0 3.370 3.360 3.370 3.300 3.380 20,222,000 67,722,600 3.3490 3.153 3.143 3.153 3.087 3.162 21,615,589 3.1330 2.43%
2016-08-03 0 3.290 3.280 3.290 3.220 3.450 63,634,927 211,612,917 3.3254 3.078 3.069 3.078 3.012 3.228 68,020,297 3.1110 2.81%
2016-08-01 0 3.200 3.190 3.200 3.150 3.220 17,964,000 57,315,480 3.1906 2.994 2.984 2.994 2.947 3.012 19,201,980 2.9849 2.24%
2016-07-29 0 3.130 3.120 3.130 3.120 3.230 22,523,000 71,133,840 3.1583 2.928 2.919 2.928 2.919 3.022 24,075,161 2.9547 -1.88%
2016-07-28 0 3.190 3.180 3.190 2.980 3.190 40,935,000 127,829,190 3.1227 2.984 2.975 2.984 2.788 2.984 43,756,015 2.9214 5.98%
2016-07-27 0 3.010 3.010 3.020 3.000 3.100 29,448,000 89,544,019 3.0408 2.816 2.816 2.825 2.807 2.900 31,477,394 2.8447 0.33%
2016-07-26 0 3.000 2.990 3.000 2.950 3.010 10,308,000 30,806,900 2.9886 2.807 2.797 2.807 2.760 2.816 11,018,371 2.7960 0.67%
2016-07-25 0 2.980 2.980 2.990 2.980 3.030 5,806,000 17,394,260 2.9959 2.788 2.788 2.797 2.788 2.835 6,206,118 2.8028 -0.67%
2016-07-22 0 3.000 2.990 3.010 2.980 3.020 8,370,000 25,123,220 3.0016 2.807 2.797 2.816 2.788 2.825 8,946,814 2.8081 0.00%
2016-07-21 0 3.000 3.000 3.010 2.990 3.030 7,698,000 23,135,600 3.0054 2.807 2.807 2.816 2.797 2.835 8,228,504 2.8116 0.00%
2016-07-20 0 3.000 3.000 3.010 2.990 3.020 5,864,000 17,581,700 2.9982 2.807 2.807 2.816 2.797 2.825 6,268,115 2.8049 0.33%
2016-07-19 0 2.990 2.990 3.000 2.980 3.050 7,850,000 23,534,380 2.9980 2.797 2.797 2.807 2.788 2.853 8,390,979 2.8047 -1.32%
2016-07-18 0 3.030 3.020 3.030 3.020 3.050 4,952,000 15,017,480 3.0326 2.835 2.825 2.835 2.825 2.853 5,293,265 2.8371 0.33%
2016-07-15 0 3.020 3.020 3.040 3.020 3.120 11,218,500 34,301,260 3.0576 2.825 2.825 2.844 2.825 2.919 11,991,617 2.8604 -1.95%
2016-07-14 0 3.080 3.070 3.080 3.000 3.130 9,724,000 29,612,300 3.0453 2.881 2.872 2.881 2.807 2.928 10,394,125 2.8489 -0.65%
2016-07-13 0 3.100 3.090 3.100 3.050 3.110 12,226,000 37,708,000 3.0842 2.900 2.891 2.900 2.853 2.909 13,068,549 2.8854 0.32%
2016-07-12 0 3.090 3.070 3.090 2.980 3.090 14,698,368 44,424,380 3.0224 2.891 2.872 2.891 2.788 2.891 15,711,299 2.8275 4.04%
2016-07-11 0 2.970 2.970 2.980 2.940 2.990 5,872,000 17,408,890 2.9647 2.779 2.779 2.788 2.750 2.797 6,276,666 2.7736 0.34%
2016-07-08 0 2.960 2.950 2.960 2.910 2.970 3,245,000 9,541,290 2.9403 2.769 2.760 2.769 2.722 2.779 3,468,628 2.7507 -0.34%
2016-07-07 0 2.970 2.970 2.980 2.970 3.010 3,716,000 11,095,700 2.9859 2.779 2.779 2.788 2.779 2.816 3,972,086 2.7934 -0.34%
2016-07-06 0 2.980 2.970 2.990 2.910 2.990 6,354,000 18,740,830 2.9495 2.788 2.779 2.797 2.722 2.797 6,791,883 2.7593 1.02%
2016-07-05 0 2.950 2.950 2.960 2.920 3.010 5,380,000 15,950,260 2.9647 2.760 2.760 2.769 2.732 2.816 5,750,760 2.7736 -1.67%
2016-07-04 0 3.000 3.000 3.010 2.980 3.040 6,008,000 18,075,310 3.0085 2.807 2.807 2.816 2.788 2.844 6,422,038 2.8146 -0.66%
2016-06-30 0 3.020 3.020 3.030 3.000 3.070 7,396,000 22,452,420 3.0358 2.825 2.825 2.835 2.807 2.872 7,905,692 2.8400 0.33%
2016-06-29 0 3.010 3.010 3.020 2.950 3.020 7,274,000 21,753,280 2.9906 2.816 2.816 2.825 2.760 2.825 7,775,284 2.7977 2.03%
2016-06-28 0 2.950 2.940 2.950 2.880 2.960 6,091,128 17,802,141 2.9226 2.760 2.750 2.760 2.694 2.769 6,510,895 2.7342 0.68%
2016-06-27 0 2.930 2.930 2.940 2.880 2.960 18,573,566 54,142,144 2.9150 2.741 2.741 2.750 2.694 2.769 19,853,554 2.7271 -1.01%
2016-06-24 0 2.960 2.950 2.960 2.830 3.070 26,204,000 77,198,920 2.9461 2.769 2.760 2.769 2.648 2.872 28,009,836 2.7561 -3.27%
2016-06-23 0 3.060 3.050 3.060 3.020 3.100 6,058,000 18,520,260 3.0572 2.863 2.853 2.863 2.825 2.900 6,475,484 2.8601 -0.97%
2016-06-22 0 3.090 3.080 3.090 2.990 3.110 12,826,000 39,168,780 3.0539 2.891 2.881 2.891 2.797 2.909 13,709,897 2.8570 2.66%
2016-06-21 0 3.010 3.010 3.020 2.980 3.030 7,052,000 21,173,450 3.0025 2.816 2.816 2.825 2.788 2.835 7,537,985 2.8089 0.67%
2016-06-20 0 2.990 2.980 3.000 2.950 3.010 6,958,000 20,739,980 2.9807 2.797 2.788 2.807 2.760 2.816 7,437,507 2.7886 0.34%
2016-06-17 0 2.980 2.960 2.990 2.940 3.050 6,191,300 18,504,451 2.9888 2.788 2.769 2.797 2.750 2.853 6,617,970 2.7961 -0.33%
2016-06-16 0 2.990 2.980 3.000 2.940 3.010 13,358,000 39,881,530 2.9856 2.797 2.788 2.807 2.750 2.816 14,278,560 2.7931 0.67%
2016-06-15 0 2.970 2.970 2.980 2.840 2.970 6,418,000 18,877,190 2.9413 2.779 2.779 2.788 2.657 2.779 6,860,293 2.7517 3.48%
2016-06-14 0 2.870 2.860 2.870 2.830 2.900 6,782,127 19,490,585 2.8738 2.685 2.676 2.685 2.648 2.713 7,249,514 2.6885 -0.35%
2016-06-13 0 2.880 2.860 2.880 2.860 2.970 11,706,000 33,977,980 2.9026 2.694 2.676 2.694 2.676 2.779 12,512,713 2.7155 -4.00%
2016-06-10 0 3.000 3.000 3.020 3.000 3.160 13,092,000 39,755,360 3.0366 2.807 2.807 2.825 2.807 2.956 13,994,229 2.8408 -4.76%
2016-06-08 0 3.150 3.140 3.150 3.100 3.190 13,558,300 42,675,433 3.1476 2.947 2.938 2.947 2.900 2.984 14,492,664 2.9446 -0.32%
2016-06-07 0 3.160 3.150 3.160 3.020 3.180 27,399,700 85,318,948 3.1139 2.956 2.947 2.956 2.825 2.975 29,287,937 2.9131 4.64%
2016-06-06 0 3.020 3.010 3.020 2.990 3.070 6,052,000 18,281,820 3.0208 2.825 2.816 2.825 2.797 2.872 6,469,071 2.8260 -0.66%
2016-06-03 0 3.040 3.030 3.040 2.940 3.050 15,650,000 47,115,360 3.0106 2.844 2.835 2.844 2.750 2.853 16,728,512 2.8165 2.01%
2016-06-02 0 2.980 2.970 2.980 2.950 3.010 4,936,000 14,717,960 2.9818 2.788 2.779 2.788 2.760 2.816 5,276,162 2.7895 0.68%
2016-06-01 0 2.960 2.950 2.960 2.940 3.070 16,944,568 50,871,724 3.0022 2.769 2.760 2.769 2.750 2.872 18,112,295 2.8087 -1.00%
2016-05-31 0 2.990 2.970 2.980 2.950 3.000 16,648,000 49,622,894 2.9807 2.797 2.779 2.788 2.760 2.807 17,795,289 2.7885 1.01%
2016-05-30 0 2.960 2.940 2.960 2.900 2.980 10,734,000 31,653,380 2.9489 2.769 2.750 2.769 2.713 2.788 11,473,728 2.7588 1.02%
2016-05-27 0 2.930 2.920 2.930 2.770 2.930 18,788,000 53,619,180 2.8539 2.741 2.732 2.741 2.591 2.741 20,082,766 2.6699 4.64%
2016-05-26 0 2.800 2.790 2.800 2.740 2.820 5,392,000 14,985,580 2.7792 2.619 2.610 2.619 2.563 2.638 5,763,587 2.6000 0.36%
2016-05-25 0 2.790 2.780 2.790 2.750 2.790 5,961,767 16,555,329 2.7769 2.610 2.601 2.610 2.573 2.610 6,372,619 2.5979 1.82%
2016-05-24 0 2.740 2.730 2.750 2.690 2.750 3,106,000 8,426,100 2.7128 2.563 2.554 2.573 2.517 2.573 3,320,048 2.5379 0.00%
2016-05-23 0 2.740 2.730 2.740 2.710 2.760 3,710,000 10,149,080 2.7356 2.563 2.554 2.563 2.535 2.582 3,965,673 2.5592 0.37%
2016-05-20 0 2.730 2.720 2.730 2.680 2.750 8,410,000 22,865,020 2.7188 2.554 2.545 2.554 2.507 2.573 8,989,571 2.5435 1.11%
2016-05-19 0 2.700 2.690 2.700 2.690 2.750 3,552,000 9,649,850 2.7167 2.526 2.517 2.526 2.517 2.573 3,796,784 2.5416 -1.82%
2016-05-18 0 2.750 2.740 2.750 2.700 2.780 5,823,717 15,874,709 2.7259 2.573 2.563 2.573 2.526 2.601 6,225,056 2.5501 -1.79%
2016-05-17 0 2.800 2.800 2.810 2.750 2.810 5,122,000 14,245,290 2.7812 2.619 2.619 2.629 2.573 2.629 5,474,980 2.6019 1.82%
2016-05-16 0 2.750 2.740 2.750 2.650 2.750 6,846,000 18,596,586 2.7164 2.573 2.563 2.573 2.479 2.573 7,317,789 2.5413 1.85%
2016-05-13 0 2.700 2.690 2.700 2.680 2.740 6,688,000 18,133,660 2.7114 2.526 2.517 2.526 2.507 2.563 7,148,900 2.5366 -1.46%
2016-05-12 0 2.740 2.730 2.740 2.730 2.790 7,568,348 20,749,478 2.7416 2.563 2.554 2.563 2.554 2.610 8,089,917 2.5649 -1.79%
2016-05-11 0 2.790 2.780 2.790 2.760 2.810 5,172,000 14,413,260 2.7868 2.610 2.601 2.610 2.582 2.629 5,528,426 2.6071 0.72%
2016-05-10 0 2.770 2.760 2.770 2.720 2.780 8,115,600 22,297,210 2.7475 2.591 2.582 2.591 2.545 2.601 8,674,883 2.5703 0.36%
2016-05-09 0 2.760 2.750 2.760 2.730 2.830 9,000,000 24,930,060 2.7700 2.582 2.573 2.582 2.554 2.648 9,620,231 2.5914 -1.08%
2016-05-06 0 2.790 2.780 2.790 2.760 2.890 12,057,104 33,861,630 2.8084 2.610 2.601 2.610 2.582 2.704 12,888,013 2.6274 -3.46%
2016-05-05 0 2.890 2.890 2.900 2.840 2.910 4,800,000 13,841,340 2.8836 2.704 2.704 2.713 2.657 2.722 5,130,790 2.6977 0.35%
2016-05-04 0 2.880 2.870 2.880 2.810 2.880 7,018,000 19,952,660 2.8431 2.694 2.685 2.694 2.629 2.694 7,501,642 2.6598 1.05%
2016-05-03 0 2.850 2.840 2.850 2.810 2.890 11,091,000 31,560,320 2.8456 2.666 2.657 2.666 2.629 2.704 11,855,331 2.6621 1.06%
2016-04-29 0 2.820 2.820 2.830 2.800 2.850 8,110,000 22,972,230 2.8326 2.638 2.638 2.648 2.619 2.666 8,668,897 2.6500 -1.05%
2016-04-28 0 2.850 2.840 2.850 2.810 2.900 10,236,000 29,284,760 2.8610 2.666 2.657 2.666 2.629 2.713 10,941,409 2.6765 0.00%
2016-04-27 0 2.850 2.850 2.860 2.840 2.940 11,018,000 31,525,840 2.8613 2.666 2.666 2.676 2.657 2.750 11,777,300 2.6768 -2.40%
2016-04-26 0 2.920 2.920 2.930 2.850 2.990 17,431,142 50,448,763 2.8942 2.732 2.732 2.741 2.666 2.797 18,632,401 2.7076 -1.35%
2016-04-25 0 2.960 2.950 2.960 2.950 3.050 9,942,167 29,731,531 2.9904 2.769 2.760 2.769 2.760 2.853 10,627,327 2.7976 -2.63%
2016-04-22 0 3.040 3.030 3.040 2.950 3.080 14,030,000 42,498,440 3.0291 2.844 2.835 2.844 2.760 2.881 14,996,871 2.8338 1.33%
2016-04-21 0 3.000 3.000 3.010 2.980 3.090 12,772,100 38,806,474 3.0384 2.807 2.807 2.816 2.788 2.891 13,652,283 2.8425 -0.99%
2016-04-20 0 3.030 3.020 3.030 2.950 3.090 19,966,200 60,096,504 3.0099 2.835 2.825 2.835 2.760 2.891 21,342,161 2.8159 0.00%
2016-04-19 0 3.030 3.020 3.030 3.000 3.100 16,398,003 49,950,638 3.0461 2.835 2.825 2.835 2.807 2.900 17,528,063 2.8498 2.71%
2016-04-18 0 2.950 2.960 2.970 2.930 3.010 14,998,000 44,535,070 2.9694 2.760 2.769 2.779 2.741 2.816 16,031,580 2.7780 -2.32%
2016-04-15 0 3.020 3.000 3.020 2.920 3.060 27,184,000 81,681,780 3.0048 2.825 2.807 2.825 2.732 2.863 29,057,372 2.8111 3.42%
2016-04-14 0 2.920 2.910 2.920 2.880 3.010 19,590,061 57,824,640 2.9517 2.732 2.722 2.732 2.694 2.816 20,940,100 2.7614 0.34%
2016-04-13 0 2.910 2.910 2.920 2.850 2.940 14,218,000 41,264,650 2.9023 2.722 2.722 2.732 2.666 2.750 15,197,826 2.7152 2.83%
2016-04-12 0 2.830 2.820 2.840 2.800 2.940 17,084,000 49,092,270 2.8736 2.648 2.638 2.657 2.619 2.750 18,261,335 2.6883 -0.70%
2016-04-11 0 2.850 2.840 2.850 2.730 2.890 11,768,000 33,404,740 2.8386 2.666 2.657 2.666 2.554 2.704 12,578,986 2.6556 2.89%
2016-04-08 0 2.770 2.760 2.780 2.700 2.800 9,830,000 26,920,240 2.7386 2.591 2.582 2.601 2.526 2.619 10,507,430 2.5620 -1.07%
2016-04-07 0 2.800 2.790 2.800 2.780 2.850 7,942,000 22,256,510 2.8024 2.619 2.610 2.619 2.601 2.666 8,489,319 2.6217 -0.36%
2016-04-06 0 2.810 2.800 2.810 2.730 2.850 18,356,700 51,143,278 2.7861 2.629 2.619 2.629 2.554 2.666 19,621,743 2.6065 2.55%
2016-04-05 0 2.740 2.730 2.740 2.720 2.820 11,959,344 32,954,596 2.7556 2.563 2.554 2.563 2.545 2.638 12,783,516 2.5779 -3.18%
2016-04-01 0 2.830 2.810 2.830 2.790 2.890 6,756,097 19,023,415 2.8157 2.648 2.629 2.648 2.610 2.704 7,221,690 2.6342 -0.70%
2016-03-31 0 2.850 2.850 2.860 2.820 2.910 7,494,000 21,433,490 2.8601 2.666 2.666 2.676 2.638 2.722 8,010,445 2.6757 -0.70%
2016-03-30 0 2.870 2.870 2.880 2.820 2.910 21,202,891 60,710,319 2.8633 2.685 2.685 2.694 2.638 2.722 22,664,078 2.6787 1.77%
2016-03-29 0 2.820 2.820 2.830 2.740 2.870 16,522,000 46,653,550 2.8237 2.638 2.638 2.648 2.563 2.685 17,660,606 2.6417 0.71%
2016-03-24 0 2.800 2.790 2.800 2.750 2.830 13,812,380 38,467,241 2.7850 2.619 2.610 2.619 2.573 2.648 14,764,253 2.6054 -1.75%
2016-03-23 0 2.850 2.840 2.850 2.810 2.950 18,542,620 52,935,599 2.8548 2.666 2.657 2.666 2.629 2.760 19,820,476 2.6708 -2.73%
2016-03-22 0 2.930 2.920 2.930 2.820 3.040 41,129,000 120,164,520 2.9216 2.741 2.732 2.741 2.638 2.844 43,963,385 2.7333 2.45%
2016-03-21 0 2.860 2.860 2.870 2.790 2.910 32,354,000 92,737,530 2.8663 2.676 2.676 2.685 2.610 2.722 34,583,660 2.6815 0.70%
2016-03-18 0 2.840 2.830 2.840 2.700 2.840 40,869,000 113,451,970 2.7760 2.657 2.648 2.657 2.526 2.657 43,685,467 2.5970 4.80%
2016-03-17 0 2.710 2.710 2.720 2.530 2.740 28,444,000 74,634,830 2.6239 2.535 2.535 2.545 2.367 2.563 30,404,204 2.4548 5.04%
2016-03-16 0 2.580 2.570 2.580 2.540 2.680 14,000,000 36,470,540 2.6050 2.414 2.404 2.414 2.376 2.507 14,964,803 2.4371 -2.27%
2016-03-15 0 2.640 2.630 2.640 2.620 2.690 8,348,000 22,091,256 2.6463 2.470 2.460 2.470 2.451 2.517 8,923,298 2.4757 -1.86%
2016-03-14 0 2.690 2.680 2.690 2.580 2.710 30,349,100 80,761,809 2.6611 2.517 2.507 2.517 2.414 2.535 32,440,593 2.4895 5.49%
2016-03-11 0 2.550 2.530 2.550 2.470 2.560 44,850,000 112,823,840 2.5156 2.386 2.367 2.386 2.311 2.395 47,940,816 2.3534 2.41%
2016-03-10 0 2.490 2.480 2.490 2.460 2.580 49,002,000 123,052,880 2.5112 2.329 2.320 2.329 2.301 2.414 52,378,949 2.3493 -1.97%
2016-03-09 0 2.540 2.530 2.540 2.500 2.640 40,100,000 102,140,164 2.5471 2.376 2.367 2.376 2.339 2.470 42,863,472 2.3829 -3.79%
2016-03-08 0 2.640 2.630 2.640 2.600 2.760 26,768,000 70,913,780 2.6492 2.470 2.460 2.470 2.432 2.582 28,612,704 2.4784 -4.00%
2016-03-07 0 2.750 2.750 2.760 2.740 2.830 14,164,000 39,201,080 2.7677 2.573 2.573 2.582 2.563 2.648 15,140,105 2.5892 -0.36%
2016-03-04 0 2.760 2.750 2.770 2.640 2.780 16,878,368 45,948,544 2.7223 2.582 2.573 2.591 2.470 2.601 18,041,532 2.5468 2.22%
2016-03-03 0 2.700 2.680 2.700 2.690 2.770 4,507,104 12,266,518 2.7216 2.526 2.507 2.526 2.517 2.591 4,817,709 2.5461 -1.82%
2016-03-02 0 2.750 2.740 2.750 2.710 2.780 10,192,000 27,994,190 2.7467 2.573 2.563 2.573 2.535 2.601 10,894,377 2.5696 2.61%
2016-03-01 0 2.680 2.670 2.690 2.560 2.690 4,920,000 12,863,280 2.6145 2.507 2.498 2.517 2.395 2.517 5,259,059 2.4459 3.47%
2016-02-29 0 2.590 2.580 2.590 2.550 2.630 7,040,000 18,164,110 2.5801 2.423 2.414 2.423 2.386 2.460 7,525,158 2.4138 -1.52%
2016-02-26 0 2.630 2.610 2.640 2.570 2.690 12,964,000 33,934,080 2.6176 2.460 2.442 2.470 2.404 2.517 13,857,408 2.4488 0.38%
2016-02-25 0 2.620 2.610 2.630 2.610 2.740 8,169,000 21,686,120 2.6547 2.451 2.442 2.460 2.442 2.563 8,731,963 2.4835 -4.03%
2016-02-24 0 2.730 2.720 2.740 2.690 2.790 4,878,000 13,302,060 2.7269 2.554 2.545 2.563 2.517 2.610 5,214,165 2.5511 -2.15%
2016-02-23 0 2.790 2.780 2.790 2.780 2.850 7,791,000 21,899,480 2.8109 2.610 2.601 2.610 2.601 2.666 8,327,913 2.6296 0.00%
2016-02-22 0 2.790 2.780 2.790 2.700 2.800 8,548,000 23,576,360 2.7581 2.610 2.601 2.610 2.526 2.619 9,137,081 2.5803 3.72%
2016-02-19 0 2.690 2.680 2.690 2.660 2.740 4,684,000 12,627,350 2.6958 2.517 2.507 2.517 2.489 2.563 5,006,796 2.5220 0.00%
2016-02-18 0 2.690 2.680 2.690 2.680 2.770 9,894,000 26,975,320 2.7264 2.517 2.507 2.517 2.507 2.591 10,575,840 2.5507 0.00%
2016-02-17 0 2.690 2.680 2.700 2.650 2.760 8,380,000 22,617,860 2.6990 2.517 2.507 2.526 2.479 2.582 8,957,504 2.5250 0.00%
2016-02-16 0 2.690 2.680 2.690 2.590 2.750 7,366,000 19,830,070 2.6921 2.517 2.507 2.517 2.423 2.573 7,873,624 2.5185 3.07%
2016-02-15 0 2.610 2.600 2.610 2.530 2.620 5,640,000 14,531,120 2.5764 2.442 2.432 2.442 2.367 2.451 6,028,678 2.4103 4.82%
2016-02-12 0 2.490 2.490 2.500 2.490 2.580 6,932,000 17,464,500 2.5194 2.329 2.329 2.339 2.329 2.414 7,409,715 2.3570 -3.86%
2016-02-11 0 2.590 2.580 2.590 2.490 2.600 5,441,840 13,880,076 2.5506 2.423 2.414 2.423 2.329 2.432 5,816,862 2.3862 -3.36%
2016-02-05 0 2.680 2.670 2.690 2.670 2.730 3,204,000 8,613,680 2.6884 2.507 2.498 2.517 2.498 2.554 3,424,802 2.5151 -1.47%
2016-02-04 0 2.720 2.710 2.730 2.680 2.760 6,466,000 17,533,500 2.7116 2.545 2.535 2.554 2.507 2.582 6,911,601 2.5368 0.00%
2016-02-03 0 2.720 2.720 2.730 2.670 2.760 7,090,000 19,271,680 2.7181 2.545 2.545 2.554 2.498 2.582 7,578,604 2.5429 -3.20%
2016-02-02 0 2.810 2.800 2.810 2.640 2.820 10,348,000 28,746,200 2.7779 2.629 2.619 2.629 2.470 2.638 11,061,127 2.5988 5.24%
2016-02-01 0 2.670 2.660 2.670 2.620 2.720 6,300,000 16,779,750 2.6635 2.498 2.489 2.498 2.451 2.545 6,734,161 2.4917 -1.11%
2016-01-29 0 2.700 2.700 2.710 2.540 2.710 13,706,000 36,393,960 2.6553 2.526 2.526 2.535 2.376 2.535 14,650,542 2.4841 5.47%
2016-01-28 0 2.560 2.550 2.560 2.500 2.570 6,820,000 17,287,860 2.5349 2.395 2.386 2.395 2.339 2.404 7,289,997 2.3714 1.59%
2016-01-27 0 2.520 2.500 2.520 2.470 2.590 7,100,000 17,913,180 2.5230 2.358 2.339 2.358 2.311 2.423 7,589,293 2.3603 0.00%
2016-01-26 0 2.520 2.520 2.540 2.480 2.620 6,822,000 17,269,200 2.5314 2.358 2.358 2.376 2.320 2.451 7,292,135 2.3682 -3.82%
2016-01-25 0 2.620 2.620 2.630 2.590 2.700 9,316,000 24,692,880 2.6506 2.451 2.451 2.460 2.423 2.526 9,958,008 2.4797 1.16%
2016-01-22 0 2.590 2.590 2.610 2.450 2.630 13,987,770 35,592,173 2.5445 2.423 2.423 2.442 2.292 2.460 14,951,730 2.3805 4.02%
2016-01-21 0 2.490 2.470 2.490 2.470 2.730 13,691,000 35,272,650 2.5763 2.329 2.311 2.329 2.311 2.554 14,634,509 2.4102 -6.74%
2016-01-20 0 2.670 2.670 2.680 2.620 2.750 12,792,810 34,190,374 2.6726 2.498 2.498 2.507 2.451 2.573 13,674,420 2.5003 -4.64%
2016-01-19 0 2.800 2.790 2.800 2.570 2.810 16,672,000 44,825,530 2.6887 2.619 2.610 2.619 2.404 2.629 17,820,943 2.5153 8.53%
2016-01-18 0 2.580 2.580 2.590 2.500 2.650 11,018,000 28,570,040 2.5930 2.414 2.414 2.423 2.339 2.479 11,777,300 2.4259 -0.39%
2016-01-15 0 2.590 2.580 2.590 2.580 2.770 9,179,786 24,268,701 2.6437 2.423 2.414 2.423 2.414 2.591 9,812,406 2.4733 -5.82%
2016-01-14 0 2.750 2.750 2.760 2.610 2.770 12,271,264 32,995,481 2.6888 2.573 2.573 2.582 2.442 2.591 13,116,932 2.5155 0.73%
2016-01-13 0 2.730 2.730 2.750 2.710 2.850 6,972,000 19,474,183 2.7932 2.554 2.554 2.573 2.535 2.666 7,452,472 2.6131 0.00%
2016-01-12 0 2.730 2.730 2.740 2.720 2.860 8,636,200 23,944,726 2.7726 2.554 2.554 2.563 2.545 2.676 9,231,359 2.5938 -0.36%
2016-01-11 0 2.740 2.740 2.750 2.700 2.820 10,573,652 29,228,614 2.7643 2.563 2.563 2.573 2.526 2.638 11,302,330 2.5861 -3.86%
2016-01-08 0 2.850 2.860 2.870 2.750 2.870 8,405,000 23,828,400 2.8350 2.666 2.676 2.685 2.573 2.685 8,984,226 2.6522 2.52%
2016-01-07 0 2.780 2.770 2.790 2.760 2.970 27,210,000 76,602,830 2.8152 2.601 2.591 2.610 2.582 2.779 29,085,164 2.6337 -7.64%
2016-01-06 0 3.010 2.990 3.000 2.940 3.050 9,532,944 28,446,290 2.9840 2.816 2.797 2.807 2.750 2.853 10,189,902 2.7916 -0.33%
2016-01-05 0 3.020 3.010 3.020 2.980 3.080 8,508,000 25,726,150 3.0238 2.825 2.816 2.825 2.788 2.881 9,094,325 2.8288 -0.33%
2016-01-04 0 3.030 3.010 3.030 3.000 3.210 16,736,000 51,363,320 3.0690 2.835 2.816 2.835 2.807 3.003 17,889,353 2.8712 -5.61%
2015-12-31 0 3.210 3.210 3.220 3.190 3.230 2,218,131 7,118,513 3.2092 3.003 3.003 3.012 2.984 3.022 2,370,992 3.0023 -0.31%
2015-12-30 0 3.220 3.200 3.220 3.160 3.220 2,778,000 8,874,470 3.1946 3.012 2.994 3.012 2.956 3.012 2,969,445 2.9886 1.26%
2015-12-29 0 3.180 3.170 3.190 3.110 3.250 7,110,640 22,714,013 3.1944 2.975 2.966 2.984 2.909 3.040 7,600,666 2.9884 1.60%
2015-12-28 0 3.130 3.120 3.130 3.100 3.260 7,940,000 25,225,780 3.1771 2.928 2.919 2.928 2.900 3.050 8,487,181 2.9722 -3.40%
2015-12-24 0 3.240 3.230 3.240 3.190 3.290 4,046,000 13,054,200 3.2264 3.031 3.022 3.031 2.984 3.078 4,324,828 3.0184 0.00%
2015-12-23 0 3.240 3.230 3.250 3.210 3.300 8,351,000 27,202,000 3.2573 3.031 3.022 3.040 3.003 3.087 8,926,505 3.0473 0.93%
2015-12-22 0 3.210 3.190 3.210 3.150 3.230 6,722,397 21,406,528 3.1844 3.003 2.984 3.003 2.947 3.022 7,185,668 2.9791 0.94%
2015-12-21 0 3.180 3.180 3.190 3.140 3.220 10,494,000 33,458,760 3.1884 2.975 2.975 2.984 2.938 3.012 11,217,189 2.9828 -0.93%
2015-12-18 0 3.210 3.200 3.210 3.180 3.260 10,220,367 32,815,997 3.2108 3.003 2.994 3.003 2.975 3.050 10,924,699 3.0038 -1.83%
2015-12-17 0 3.270 3.270 3.280 3.250 3.370 12,166,000 40,233,880 3.3071 3.059 3.059 3.069 3.040 3.153 13,004,414 3.0939 0.00%
2015-12-16 0 3.270 3.260 3.270 3.210 3.290 8,562,000 27,842,240 3.2518 3.059 3.050 3.059 3.003 3.078 9,152,046 3.0422 3.81%
2015-12-15 0 3.150 3.150 3.160 3.150 3.240 7,860,129 25,027,171 3.1841 2.947 2.947 2.956 2.947 3.031 8,401,806 2.9788 -1.25%
2015-12-14 0 3.190 3.190 3.200 3.000 3.200 11,542,000 35,941,880 3.1140 2.984 2.984 2.994 2.807 2.994 12,337,411 2.9132 2.24%
2015-12-11 0 3.120 3.120 3.130 3.080 3.300 15,390,680 48,313,808 3.1392 2.919 2.919 2.928 2.881 3.087 16,451,321 2.9368 -5.17%
2015-12-10 0 3.290 3.270 3.300 3.270 3.390 7,296,000 24,290,440 3.3293 3.078 3.059 3.087 3.059 3.171 7,798,800 3.1146 -1.20%
2015-12-09 0 3.330 3.330 3.340 3.220 3.350 12,181,059 40,035,657 3.2867 3.115 3.115 3.125 3.012 3.134 13,020,511 3.0748 0.60%
2015-12-08 0 3.310 3.310 3.320 3.290 3.460 15,824,994 52,599,901 3.3238 3.097 3.097 3.106 3.078 3.237 16,915,566 3.1096 -4.34%
2015-12-07 0 3.460 3.460 3.470 3.430 3.570 10,344,560 36,288,898 3.5080 3.237 3.237 3.246 3.209 3.340 11,057,450 3.2819 -0.57%
2015-12-04 0 3.480 3.470 3.480 3.450 3.510 5,673,800 19,674,164 3.4675 3.256 3.246 3.256 3.228 3.284 6,064,807 3.2440 -1.69%
2015-12-03 0 3.540 3.530 3.540 3.480 3.580 8,120,000 28,685,514 3.5327 3.312 3.302 3.312 3.256 3.349 8,679,586 3.3049 0.85%
2015-12-02 0 3.510 3.500 3.510 3.430 3.520 17,452,000 60,631,550 3.4742 3.284 3.274 3.284 3.209 3.293 18,654,696 3.2502 0.29%
2015-12-01 0 3.500 3.490 3.500 3.470 3.600 8,968,985 31,742,808 3.5392 3.274 3.265 3.274 3.246 3.368 9,587,078 3.3110 -1.41%
2015-11-30 0 3.550 3.520 3.570 3.460 3.620 13,776,000 48,865,040 3.5471 3.321 3.293 3.340 3.237 3.387 14,725,366 3.3184 0.28%
2015-11-27 0 3.540 3.530 3.540 3.480 3.710 17,680,100 62,848,555 3.5548 3.312 3.302 3.312 3.256 3.471 18,898,515 3.3256 -4.07%
2015-11-26 0 3.690 3.680 3.690 3.670 3.810 13,478,000 50,080,180 3.7157 3.452 3.443 3.452 3.433 3.564 14,406,830 3.4761 -2.12%
2015-11-25 0 3.770 3.750 3.770 3.730 3.860 23,044,000 87,584,000 3.8007 3.527 3.508 3.527 3.490 3.611 24,632,066 3.5557 -0.53%
2015-11-24 0 3.790 3.780 3.800 3.720 3.830 9,792,000 37,082,150 3.7870 3.546 3.536 3.555 3.480 3.583 10,466,811 3.5428 0.26%
2015-11-23 0 3.780 3.770 3.780 3.760 3.870 24,084,000 92,053,280 3.8222 3.536 3.527 3.536 3.518 3.620 25,743,737 3.5758 -1.05%
2015-11-20 0 3.820 3.810 3.820 3.720 3.860 22,149,796 84,167,569 3.7999 3.574 3.564 3.574 3.480 3.611 23,676,238 3.5549 2.41%
2015-11-19 0 3.730 3.720 3.730 3.560 3.760 32,866,864 121,342,678 3.6919 3.490 3.480 3.490 3.330 3.518 35,131,868 3.4539 4.19%
2015-11-18 0 3.580 3.570 3.580 3.540 3.650 17,922,000 64,241,740 3.5845 3.349 3.340 3.349 3.312 3.415 19,157,086 3.3534 0.56%
2015-11-17 0 3.560 3.560 3.570 3.500 3.610 21,112,000 75,435,510 3.5731 3.330 3.330 3.340 3.274 3.377 22,566,923 3.3427 3.19%
2015-11-16 0 3.450 3.440 3.450 3.390 3.500 15,536,000 53,380,920 3.4360 3.228 3.218 3.228 3.171 3.274 16,606,656 3.2144 -1.99%
2015-11-13 0 3.520 3.520 3.530 3.500 3.630 9,524,000 33,742,520 3.5429 3.293 3.293 3.302 3.274 3.396 10,180,342 3.3145 -1.40%
2015-11-12 0 3.570 3.580 3.590 3.510 3.610 10,654,000 37,964,070 3.5634 3.340 3.349 3.359 3.284 3.377 11,388,215 3.3336 2.00%
2015-11-11 0 3.500 3.500 3.510 3.470 3.550 9,486,000 33,130,260 3.4925 3.274 3.274 3.284 3.246 3.321 10,139,723 3.2674 0.00%
2015-11-10 0 3.500 3.490 3.500 3.490 3.620 13,409,500 47,798,775 3.5645 3.274 3.265 3.274 3.265 3.387 14,333,609 3.3347 -1.96%
2015-11-09 0 3.570 3.560 3.570 3.550 3.680 22,284,500 80,670,860 3.6200 3.340 3.330 3.340 3.321 3.443 23,820,225 3.3867 -1.11%
2015-11-06 0 3.610 3.600 3.610 3.430 3.630 36,860,000 131,771,990 3.5749 3.377 3.368 3.377 3.209 3.396 39,400,189 3.3445 4.94%
2015-11-05 0 3.440 3.430 3.440 3.420 3.580 20,885,000 72,742,160 3.4830 3.218 3.209 3.218 3.200 3.349 22,324,280 3.2584 -1.99%
2015-11-04 0 3.510 3.520 3.530 3.310 3.690 74,565,000 262,560,456 3.5212 3.284 3.293 3.302 3.097 3.452 79,703,610 3.2942 6.36%
2015-11-03 0 3.300 3.290 3.300 3.230 3.330 9,333,000 30,795,210 3.2996 3.087 3.078 3.087 3.022 3.115 9,976,179 3.0869 0.92%
2015-11-02 0 3.270 3.260 3.270 3.240 3.410 15,980,000 53,184,040 3.3282 3.059 3.050 3.059 3.031 3.190 17,081,254 3.1136 -3.25%
2015-10-30 0 3.380 3.370 3.380 3.370 3.460 16,498,000 56,099,030 3.4004 3.162 3.153 3.162 3.153 3.237 17,634,952 3.1811 -2.31%
2015-10-29 0 3.460 3.460 3.470 3.290 3.480 26,940,000 91,693,860 3.4036 3.237 3.237 3.246 3.078 3.256 28,796,557 3.1842 5.17%
2015-10-28 0 3.290 3.270 3.290 3.260 3.360 15,765,705 52,114,941 3.3056 3.078 3.059 3.078 3.050 3.143 16,852,191 3.0925 -1.79%
2015-10-27 0 3.350 3.340 3.350 3.250 3.450 60,586,000 202,482,616 3.3421 3.134 3.125 3.134 3.040 3.228 64,761,254 3.1266 2.76%
2015-10-26 0 3.260 3.260 3.270 3.240 3.370 11,789,000 38,910,080 3.3005 3.050 3.050 3.059 3.031 3.153 12,601,433 3.0878 -1.21%
2015-10-23 0 3.300 3.290 3.300 3.290 3.360 15,614,000 51,572,015 3.3029 3.087 3.078 3.087 3.078 3.143 16,690,031 3.0900 1.23%
2015-10-22 0 3.260 3.250 3.270 3.180 3.320 16,338,000 52,874,100 3.2363 3.050 3.040 3.059 2.975 3.106 17,463,925 3.0276 -2.98%
2015-10-20 0 3.360 3.350 3.360 3.260 3.360 8,678,000 28,730,550 3.3107 3.143 3.134 3.143 3.050 3.143 9,276,040 3.0973 0.30%
2015-10-19 0 3.350 3.340 3.350 3.260 3.450 14,781,617 49,162,350 3.3259 3.134 3.125 3.134 3.050 3.228 15,800,285 3.1115 -1.18%
2015-10-16 0 3.390 3.380 3.390 3.320 3.470 28,172,000 95,924,240 3.4049 3.171 3.162 3.171 3.106 3.246 30,113,460 3.1854 2.73%
2015-10-15 0 3.300 3.290 3.300 3.230 3.320 15,594,000 51,185,300 3.2824 3.087 3.078 3.087 3.022 3.106 16,668,653 3.0708 1.85%
2015-10-14 0 3.240 3.230 3.240 3.210 3.330 16,294,105 53,089,844 3.2582 3.031 3.022 3.031 3.003 3.115 17,417,005 3.0482 -3.28%
2015-10-13 0 3.350 3.330 3.350 3.240 3.410 21,370,000 71,054,020 3.3249 3.134 3.115 3.134 3.031 3.190 22,842,703 3.1106 1.82%
2015-10-12 0 3.290 3.280 3.300 3.160 3.330 22,872,210 74,873,782 3.2736 3.078 3.069 3.087 2.956 3.115 24,448,437 3.0625 3.79%
2015-10-09 0 3.170 3.150 3.180 3.140 3.260 21,250,100 68,030,261 3.2014 2.966 2.947 2.975 2.938 3.050 22,714,540 2.9950 1.60%
2015-10-08 0 3.120 3.110 3.120 3.050 3.250 15,474,000 48,745,120 3.1501 2.919 2.909 2.919 2.853 3.040 16,540,383 2.9470 -1.27%
2015-10-07 0 3.160 3.160 3.170 2.970 3.170 30,477,000 95,043,930 3.1185 2.956 2.956 2.966 2.779 2.966 32,577,308 2.9175 6.40%
2015-10-06 0 2.970 2.960 2.980 2.950 3.110 12,115,000 36,435,280 3.0075 2.779 2.769 2.788 2.760 2.909 12,949,899 2.8136 -2.94%
2015-10-05 0 3.060 3.050 3.070 3.030 3.150 14,072,000 43,338,040 3.0797 2.863 2.853 2.872 2.835 2.947 15,041,765 2.8812 0.00%
2015-10-02 0 3.060 3.050 3.060 2.980 3.100 24,178,000 73,911,280 3.0570 2.863 2.853 2.863 2.788 2.900 25,844,215 2.8599 3.03%
2015-09-30 0 2.970 2.960 2.980 2.840 3.000 15,696,704 46,068,752 2.9349 2.779 2.769 2.788 2.657 2.807 16,778,435 2.7457 2.77%
2015-09-29 0 2.890 2.880 2.890 2.770 2.930 15,128,000 43,183,540 2.8545 2.704 2.694 2.704 2.591 2.741 16,170,539 2.6705 -0.69%
2015-09-25 0 2.910 2.910 2.920 2.850 3.080 20,120,000 59,001,560 2.9325 2.722 2.722 2.732 2.666 2.881 21,506,560 2.7434 -3.32%
2015-09-24 0 3.010 3.010 3.020 2.960 3.070 8,100,000 24,461,980 3.0200 2.816 2.816 2.825 2.769 2.872 8,658,208 2.8253 -0.33%
2015-09-23 0 3.020 3.010 3.020 2.860 3.030 20,596,000 60,718,960 2.9481 2.825 2.816 2.825 2.676 2.835 22,015,363 2.7580 0.33%
2015-09-22 0 3.010 3.000 3.010 3.000 3.150 20,470,000 62,702,000 3.0631 2.816 2.807 2.816 2.807 2.947 21,880,680 2.8656 -3.83%
2015-09-21 0 3.130 3.120 3.130 2.980 3.140 22,486,000 69,099,900 3.0730 2.928 2.919 2.928 2.788 2.938 24,035,612 2.8749 0.97%
2015-09-18 0 3.100 3.090 3.100 2.850 3.110 49,702,200 150,342,214 3.0249 2.900 2.891 2.900 2.666 2.909 53,127,403 2.8298 9.15%
2015-09-17 0 2.840 2.830 2.840 2.820 2.970 18,932,000 54,863,600 2.8979 2.657 2.648 2.657 2.638 2.779 20,236,689 2.7111 -2.41%
2015-09-16 0 2.910 2.900 2.910 2.760 2.910 16,650,000 47,409,200 2.8474 2.722 2.713 2.722 2.582 2.722 17,797,427 2.6638 6.99%
2015-09-15 0 2.720 2.710 2.730 2.640 2.820 8,436,000 23,155,660 2.7449 2.545 2.535 2.554 2.470 2.638 9,017,363 2.5679 0.37%
2015-09-14 0 2.710 2.710 2.730 2.700 2.870 14,320,000 39,715,560 2.7734 2.535 2.535 2.554 2.526 2.685 15,306,856 2.5946 -3.56%
2015-09-11 0 2.810 2.810 2.820 2.780 2.950 23,930,000 68,725,820 2.8720 2.629 2.629 2.638 2.601 2.760 25,579,124 2.6868 0.72%
2015-09-10 0 2.790 2.770 2.790 2.720 2.830 21,440,000 59,373,480 2.7693 2.610 2.591 2.610 2.545 2.648 22,917,527 2.5907 -1.76%
2015-09-09 0 2.840 2.830 2.850 2.650 2.890 32,272,000 89,251,920 2.7656 2.657 2.648 2.666 2.479 2.704 34,496,009 2.5873 5.58%
2015-09-08 0 2.690 2.680 2.690 2.450 2.690 22,246,000 57,202,900 2.5714 2.517 2.507 2.517 2.292 2.517 23,779,072 2.4056 10.25%
2015-09-07 0 2.440 2.430 2.440 2.380 2.500 9,868,000 24,107,380 2.4430 2.283 2.273 2.283 2.227 2.339 10,548,048 2.2855 2.09%
2015-09-04 0 2.390 2.390 2.400 2.360 2.510 9,480,008 22,842,494 2.4095 2.236 2.236 2.245 2.208 2.348 10,133,318 2.2542 -2.85%
2015-09-02 0 2.460 2.450 2.460 2.310 2.570 18,292,000 44,688,560 2.4431 2.301 2.292 2.301 2.161 2.404 19,552,584 2.2856 0.82%
2015-09-01 0 2.440 2.430 2.440 2.420 2.530 14,446,000 35,757,540 2.4753 2.283 2.273 2.283 2.264 2.367 15,441,539 2.3157 -3.94%
2015-08-31 0 2.540 2.520 2.530 2.460 2.650 16,583,104 42,052,352 2.5359 2.376 2.358 2.367 2.301 2.479 17,725,920 2.3724 -4.15%
2015-08-28 0 2.650 2.640 2.650 2.610 2.790 29,172,000 78,435,280 2.6887 2.479 2.470 2.479 2.442 2.610 31,182,374 2.5154 -1.49%
2015-08-27 0 2.690 2.690 2.700 2.500 2.710 37,284,000 96,919,260 2.5995 2.517 2.517 2.526 2.339 2.535 39,853,409 2.4319 11.16%
2015-08-26 0 2.420 2.410 2.420 2.380 2.630 36,528,000 90,528,060 2.4783 2.264 2.255 2.264 2.227 2.460 39,045,309 2.3185 0.00%
2015-08-25 0 2.420 2.410 2.420 2.280 2.550 49,552,724 120,202,945 2.4258 2.264 2.255 2.264 2.133 2.386 52,967,626 2.2694 3.86%
2015-08-24 0 2.330 2.320 2.330 2.280 2.610 54,981,104 134,152,228 2.4400 2.180 2.170 2.180 2.133 2.442 58,770,100 2.2827 -14.65%
2015-08-21 0 2.730 2.730 2.740 2.670 2.910 34,293,000 94,571,460 2.7577 2.554 2.554 2.563 2.498 2.722 36,656,285 2.5800 -4.55%
2015-08-20 0 2.860 2.870 2.880 2.830 3.080 21,368,500 62,430,655 2.9216 2.676 2.685 2.694 2.648 2.881 22,841,100 2.7333 -2.05%
2015-08-19 0 2.920 2.910 2.920 2.780 2.950 23,172,000 66,539,660 2.8716 2.732 2.722 2.732 2.601 2.760 24,768,887 2.6864 2.10%
2015-08-18 0 2.860 2.860 2.870 2.820 3.050 15,030,000 43,930,664 2.9229 2.676 2.676 2.685 2.638 2.853 16,065,785 2.7344 -4.03%
2015-08-17 0 2.980 2.980 2.990 2.940 3.070 8,650,000 25,685,700 2.9694 2.788 2.788 2.797 2.750 2.872 9,246,111 2.7780 -1.65%
2015-08-14 0 3.030 3.030 3.040 3.010 3.140 9,192,000 27,980,030 3.0440 2.835 2.835 2.844 2.816 2.938 9,825,462 2.8477 -0.98%
2015-08-13 0 3.060 3.050 3.060 2.930 3.100 11,198,000 33,703,470 3.0098 2.863 2.853 2.863 2.741 2.900 11,969,705 2.8157 2.68%
2015-08-12 0 2.980 2.980 2.990 2.920 3.160 19,092,689 57,776,687 3.0261 2.788 2.788 2.797 2.732 2.956 20,408,452 2.8310 -5.99%
2015-08-11 0 3.170 3.160 3.170 3.130 3.320 20,223,500 64,692,385 3.1989 2.966 2.956 2.966 2.928 3.106 21,617,193 2.9926 -2.46%
2015-08-10 0 3.250 3.250 3.260 2.980 3.330 35,871,000 115,055,000 3.2075 3.040 3.040 3.050 2.788 3.115 38,343,032 3.0007 6.21%
2015-08-07 0 3.060 3.060 3.070 2.860 3.080 22,234,000 66,996,600 3.0132 2.863 2.863 2.872 2.676 2.881 23,766,245 2.8190 5.52%
2015-08-06 0 2.900 2.880 2.900 2.870 2.990 17,486,910 51,002,491 2.9166 2.713 2.694 2.713 2.685 2.797 18,692,012 2.7286 -1.69%
2015-08-05 0 2.950 2.940 2.950 2.900 3.020 15,616,000 46,338,970 2.9674 2.760 2.750 2.760 2.713 2.825 16,692,169 2.7761 -0.67%
2015-08-04 0 2.970 2.960 2.970 2.710 2.980 22,930,974 66,063,044 2.8810 2.779 2.769 2.779 2.535 2.788 24,511,251 2.6952 7.61%
2015-08-03 0 2.760 2.750 2.760 2.710 2.950 25,156,000 70,197,170 2.7905 2.582 2.573 2.582 2.535 2.760 26,889,613 2.6106 -4.83%
2015-07-31 0 2.900 2.890 2.900 2.890 3.040 11,250,000 33,306,300 2.9606 2.713 2.704 2.713 2.704 2.844 12,025,288 2.7697 -3.01%
2015-07-30 0 2.990 2.980 3.000 2.980 3.180 18,828,000 57,988,730 3.0799 2.797 2.788 2.807 2.788 2.975 20,125,522 2.8814 -3.55%
2015-07-29 0 3.100 3.100 3.110 3.050 3.210 14,422,000 44,901,040 3.1134 2.900 2.900 2.909 2.853 3.003 15,415,885 2.9126 0.65%
2015-07-28 0 3.080 3.080 3.100 2.870 3.240 32,455,200 100,306,692 3.0906 2.881 2.881 2.900 2.685 3.031 34,691,834 2.8914 2.67%
2015-07-27 0 3.000 2.980 2.990 2.940 3.450 51,966,188 162,319,454 3.1236 2.807 2.788 2.797 2.750 3.228 55,547,412 2.9222 -14.04%
2015-07-24 0 3.490 3.480 3.500 3.470 3.590 15,954,000 56,056,570 3.5136 3.265 3.256 3.274 3.246 3.359 17,053,462 3.2871 -2.24%
2015-07-23 0 3.570 3.570 3.580 3.510 3.610 17,404,000 62,158,780 3.5715 3.340 3.340 3.349 3.284 3.377 18,603,388 3.3413 1.13%
2015-07-22 0 3.530 3.520 3.540 3.450 3.610 11,808,000 41,727,500 3.5338 3.302 3.293 3.312 3.228 3.377 12,621,743 3.3060 -2.75%
2015-07-21 0 3.630 3.630 3.640 3.590 3.720 10,688,000 38,896,660 3.6393 3.396 3.396 3.405 3.359 3.480 11,424,558 3.4047 -1.36%
2015-07-20 0 3.680 3.670 3.680 3.620 3.800 31,629,000 117,596,290 3.7180 3.443 3.433 3.443 3.387 3.555 33,808,697 3.4783 0.82%
2015-07-17 0 3.650 3.660 3.670 3.460 3.680 40,738,000 145,716,390 3.5769 3.415 3.424 3.433 3.237 3.443 43,545,439 3.3463 6.10%
2015-07-16 0 3.440 3.430 3.440 3.260 3.580 28,608,000 99,473,378 3.4771 3.218 3.209 3.218 3.050 3.349 30,579,506 3.2529 1.78%
2015-07-15 0 3.380 3.380 3.390 3.340 3.730 33,438,100 115,780,042 3.4625 3.162 3.162 3.171 3.125 3.490 35,742,470 3.2393 -7.90%
2015-07-14 0 3.670 3.660 3.670 3.560 3.820 45,714,000 168,995,600 3.6968 3.433 3.424 3.433 3.330 3.574 48,864,358 3.4585 0.27%
2015-07-13 0 3.660 3.650 3.660 3.270 3.750 53,399,000 186,838,120 3.4989 3.424 3.415 3.424 3.059 3.508 57,078,966 3.2733 6.71%
2015-07-10 0 3.430 3.430 3.440 3.330 3.940 143,441,405 509,420,817 3.5514 3.209 3.209 3.218 3.115 3.686 153,326,599 3.3225 35.04%
2015-07-09 1 - - - - - 0 0 - 2.376 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 2.376 - - - - 0 - 0.00%
2015-07-07 0 2.540 2.540 2.560 2.450 3.010 75,187,105 204,020,002 2.7135 2.376 2.376 2.395 2.292 2.816 80,368,587 2.5386 -15.61%
2015-07-06 0 3.010 3.000 3.010 2.510 3.850 97,801,461 296,892,553 3.0357 2.816 2.807 2.816 2.348 3.602 104,541,401 2.8400 -17.31%
2015-07-03 0 3.640 3.620 3.640 3.510 3.940 50,608,178 186,192,284 3.6791 3.405 3.387 3.405 3.284 3.686 54,095,816 3.4419 -8.08%
2015-07-02 0 3.960 3.950 3.960 3.890 4.230 37,014,000 147,907,350 3.9960 3.705 3.695 3.705 3.639 3.957 39,564,802 3.7384 -6.38%
2015-06-30 0 4.230 4.220 4.230 3.900 4.390 44,887,000 186,287,210 4.1501 3.957 3.948 3.957 3.649 4.107 47,980,366 3.8826 4.19%
2015-06-29 0 4.060 4.060 4.070 3.870 4.540 52,785,000 218,379,210 4.1371 3.798 3.798 3.808 3.620 4.247 56,422,652 3.8704 -10.38%
2015-06-26 0 4.530 4.520 4.530 4.340 4.660 33,825,278 151,757,164 4.4865 4.238 4.229 4.238 4.060 4.360 36,156,330 4.1973 -3.41%
2015-06-25 0 4.690 4.680 4.690 4.650 4.830 18,546,000 87,747,040 4.7313 4.388 4.378 4.388 4.350 4.519 19,824,088 4.4263 -1.47%
2015-06-24 0 4.760 4.750 4.760 4.690 4.850 12,334,000 58,801,360 4.7674 4.453 4.444 4.453 4.388 4.537 13,183,992 4.4601 -1.04%
2015-06-23 0 4.810 4.790 4.820 4.650 4.880 25,472,258 121,985,299 4.7889 4.500 4.481 4.509 4.350 4.565 27,227,666 4.4802 0.00%
2015-06-22 0 4.810 4.800 4.810 4.680 4.850 8,056,000 38,522,260 4.7818 4.500 4.491 4.500 4.378 4.537 8,611,175 4.4735 2.12%
2015-06-19 0 4.710 4.720 4.730 4.590 5.050 26,376,880 126,545,988 4.7976 4.406 4.416 4.425 4.294 4.724 28,194,630 4.4883 -4.46%
2015-06-18 0 4.930 4.930 4.950 4.870 5.150 42,018,000 212,000,450 5.0455 4.612 4.612 4.631 4.556 4.818 44,913,650 4.7202 1.02%
2015-06-17 0 4.880 4.870 4.890 4.500 4.950 30,006,000 142,553,160 4.7508 4.565 4.556 4.575 4.210 4.631 32,073,849 4.4445 9.91%
2015-06-16 0 4.440 4.430 4.440 4.430 4.660 24,285,000 109,992,790 4.5292 4.154 4.144 4.154 4.144 4.360 25,958,589 4.2372 -4.72%
2015-06-15 0 4.660 4.670 4.680 4.650 4.870 23,284,000 109,963,100 4.7227 4.360 4.369 4.378 4.350 4.556 24,888,605 4.4182 -4.70%
2015-06-12 0 4.890 4.890 4.900 4.690 4.980 29,834,000 144,289,550 4.8364 4.575 4.575 4.584 4.388 4.659 31,889,995 4.5246 -0.81%
2015-06-11 0 4.930 4.920 4.930 4.610 4.960 30,787,214 146,076,509 4.7447 4.612 4.603 4.612 4.313 4.640 32,908,900 4.4388 6.02%
2015-06-10 0 4.650 4.620 4.630 4.500 4.850 46,317,474 216,124,280 4.6661 4.350 4.322 4.331 4.210 4.537 49,509,420 4.3653 3.33%
2015-06-09 0 4.500 4.500 4.510 4.350 4.850 64,993,448 294,728,683 4.5347 4.210 4.210 4.219 4.070 4.537 69,472,440 4.2424 -7.79%
2015-06-08 0 4.880 4.870 4.900 4.820 5.080 24,060,000 118,213,700 4.9133 4.565 4.556 4.584 4.509 4.752 25,718,083 4.5965 -3.17%
2015-06-05 0 5.040 5.000 5.040 4.980 5.220 22,317,927 112,397,154 5.0362 4.715 4.678 4.715 4.659 4.883 23,855,956 4.7115 -2.51%
2015-06-04 0 5.170 5.170 5.190 4.960 5.390 37,585,000 192,559,110 5.1233 4.837 4.837 4.855 4.640 5.042 40,175,152 4.7930 -2.45%
2015-06-03 0 5.300 5.300 5.310 5.210 5.600 32,264,576 172,484,340 5.3459 4.958 4.958 4.968 4.874 5.239 34,488,073 5.0013 -2.21%
2015-06-02 0 5.420 5.420 5.430 5.400 5.790 39,027,100 216,608,573 5.5502 5.071 5.071 5.080 5.052 5.417 41,716,633 5.1924 -4.07%
2015-06-01 0 5.650 5.650 5.660 5.330 5.760 50,348,338 283,196,220 5.6247 5.286 5.286 5.295 4.986 5.389 53,818,069 5.2621 3.48%
2015-05-29 0 5.460 5.460 5.500 4.950 5.710 97,820,131 528,508,075 5.4029 5.108 5.108 5.145 4.631 5.342 104,561,357 5.0545 9.20%
2015-05-28 0 5.000 4.990 5.010 4.750 5.370 64,135,599 324,726,874 5.0631 4.678 4.668 4.687 4.444 5.024 68,555,472 4.7367 -0.79%
2015-05-27 0 5.040 5.020 5.040 4.930 5.150 22,250,000 111,395,210 5.0065 4.715 4.696 4.715 4.612 4.818 23,783,348 4.6837 -0.79%
2015-05-26 0 5.080 5.070 5.090 4.950 5.280 58,720,800 300,096,028 5.1106 4.752 4.743 4.762 4.631 4.940 62,767,515 4.7811 4.96%
2015-05-22 0 4.840 4.830 4.840 4.770 4.950 18,591,361 90,107,462 4.8467 4.528 4.519 4.528 4.462 4.631 19,872,576 4.5343 0.41%
2015-05-21 0 4.820 4.810 4.820 4.800 4.930 19,922,000 96,833,020 4.8606 4.509 4.500 4.509 4.491 4.612 21,294,915 4.5472 -2.23%
2015-05-20 0 4.930 4.920 4.930 4.770 5.100 39,598,000 194,009,600 4.8995 4.612 4.603 4.612 4.462 4.771 42,326,877 4.5836 -1.79%
2015-05-19 0 5.020 5.010 5.030 4.950 5.250 43,307,616 220,973,204 5.1024 4.696 4.687 4.706 4.631 4.912 46,292,139 4.7734 -0.99%
2015-05-18 0 5.070 5.080 5.090 4.930 5.300 73,182,000 374,532,770 5.1178 4.743 4.752 4.762 4.612 4.958 78,225,302 4.7879 4.97%
2015-05-15 0 4.830 4.830 4.840 4.730 5.090 47,830,631 234,040,832 4.8931 4.519 4.519 4.528 4.425 4.762 51,126,855 4.5776 -2.23%
2015-05-14 0 4.940 4.940 4.950 4.400 5.100 138,366,432 665,173,382 4.8073 4.622 4.622 4.631 4.116 4.771 147,901,887 4.4974 13.30%
2015-05-13 0 4.360 4.350 4.360 4.000 4.450 63,630,186 272,788,399 4.2871 4.079 4.070 4.079 3.742 4.163 68,015,229 4.0107 5.06%
2015-05-12 0 4.150 4.150 4.160 4.060 4.190 19,754,425 81,560,276 4.1287 3.882 3.882 3.892 3.798 3.920 21,115,792 3.8625 1.72%
2015-05-11 0 4.080 4.080 4.090 4.000 4.240 38,802,000 160,855,400 4.1455 3.817 3.817 3.826 3.742 3.967 41,476,021 3.8783 1.75%
2015-05-08 0 4.010 4.000 4.010 3.850 4.190 52,676,000 212,126,750 4.0270 3.751 3.742 3.751 3.602 3.920 56,306,141 3.7674 5.80%
2015-05-07 0 3.790 3.790 3.800 3.740 4.040 49,524,000 189,511,910 3.8267 3.546 3.546 3.555 3.499 3.780 52,936,922 3.5800 -5.25%
2015-05-06 0 4.000 3.970 3.990 3.970 4.330 47,560,245 197,469,776 4.1520 3.742 3.714 3.733 3.714 4.051 50,837,836 3.8843 -4.53%
2015-05-05 0 4.190 4.170 4.180 4.090 4.750 108,716,576 468,735,189 4.3115 3.920 3.901 3.911 3.826 4.444 116,208,725 4.0336 -5.42%
2015-05-04 1 - - - - - 0 0 - 4.144 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 4.144 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 4.144 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 4.144 - - - - 0 - 0.00%
2015-04-27 1 4.430 4.420 4.430 4.190 4.520 49,776,000 220,054,860 4.4209 4.144 4.135 4.144 3.920 4.229 53,206,289 4.1359 5.73%
2015-04-24 0 4.190 4.180 4.200 4.060 4.350 93,693,327 394,849,239 4.2143 3.920 3.911 3.929 3.798 4.070 100,150,157 3.9426 4.49%
2015-04-23 0 4.010 4.000 4.010 3.910 4.200 529,155,909 2,098,253,378 3.9653 3.751 3.742 3.751 3.658 3.929 565,622,429 3.7096 -8.24%
2015-04-22 0 4.370 4.360 4.370 4.180 4.450 23,964,000 104,604,960 4.3651 4.088 4.079 4.088 3.911 4.163 25,615,467 4.0837 2.58%
2015-04-21 0 4.260 4.260 4.280 3.920 4.330 28,718,000 118,848,180 4.1385 3.985 3.985 4.004 3.667 4.051 30,697,087 3.8716 10.08%
2015-04-20 0 3.870 3.860 3.870 3.820 4.190 29,050,000 115,845,740 3.9878 3.620 3.611 3.620 3.574 3.920 31,051,966 3.7307 -4.68%
2015-04-17 0 4.060 4.050 4.090 4.010 4.400 33,273,000 139,794,860 4.2015 3.798 3.789 3.826 3.751 4.116 35,565,992 3.9306 -7.73%
2015-04-16 0 4.400 4.400 4.410 4.250 4.580 20,769,840 91,812,714 4.4205 4.116 4.116 4.126 3.976 4.285 22,201,183 4.1355 1.15%
2015-04-15 0 4.350 4.320 4.350 4.250 4.640 26,086,000 115,725,430 4.4363 4.070 4.041 4.070 3.976 4.341 27,883,704 4.1503 -1.14%
2015-04-14 0 4.400 4.390 4.400 4.220 4.890 56,800,000 257,552,600 4.5344 4.116 4.107 4.116 3.948 4.575 60,714,344 4.2420 -10.02%
2015-04-13 0 4.890 4.880 4.890 4.590 4.940 65,612,000 315,608,620 4.8102 4.575 4.565 4.575 4.294 4.622 70,133,619 4.5001 6.07%
2015-04-10 0 4.610 4.630 4.640 4.050 4.670 67,848,300 299,562,552 4.4152 4.313 4.331 4.341 3.789 4.369 72,524,032 4.1305 5.25%
2015-04-09 0 4.380 4.380 4.410 3.890 4.820 98,904,379 430,486,157 4.3525 4.098 4.098 4.126 3.639 4.509 105,720,326 4.0719 -3.95%
2015-04-08 0 4.560 4.570 4.580 3.470 4.660 139,405,623 542,472,428 3.8913 4.266 4.275 4.285 3.246 4.360 149,012,693 3.6404 42.50%
2015-04-02 0 3.200 3.190 3.210 3.170 3.280 80,590,740 260,098,893 3.2274 2.994 2.984 3.003 2.966 3.069 86,144,611 3.0193 1.91%
2015-04-01 0 3.140 3.140 3.160 3.050 3.310 75,263,851 241,141,594 3.2039 2.938 2.938 2.956 2.853 3.097 80,450,622 2.9974 -0.95%
2015-03-31 0 3.170 3.170 3.180 3.130 3.340 32,171,761 103,139,177 3.2059 2.966 2.966 2.975 2.928 3.125 34,388,862 2.9992 -5.65%
2015-03-30 0 3.360 3.340 3.350 2.950 3.370 78,882,700 249,974,810 3.1689 3.143 3.125 3.134 2.760 3.153 84,318,863 2.9646 16.26%
2015-03-27 0 2.890 2.880 2.890 2.870 2.940 8,474,000 24,634,640 2.9071 2.704 2.694 2.704 2.685 2.750 9,057,982 2.7197 0.70%
2015-03-26 0 2.870 2.860 2.870 2.840 3.020 36,488,000 107,888,060 2.9568 2.685 2.676 2.685 2.657 2.825 39,002,553 2.7662 -1.03%
2015-03-25 0 2.900 2.900 2.910 2.780 2.940 30,756,104 88,421,326 2.8749 2.713 2.713 2.722 2.601 2.750 32,875,646 2.6896 2.47%
2015-03-24 0 2.830 2.830 2.840 2.770 2.910 27,229,904 77,672,809 2.8525 2.648 2.648 2.657 2.591 2.722 29,106,439 2.6686 2.91%
2015-03-23 0 2.750 2.730 2.740 2.710 2.820 10,411,739 28,601,010 2.7470 2.573 2.554 2.563 2.535 2.638 11,129,259 2.5699 -0.36%
2015-03-20 0 2.760 2.770 2.780 2.700 2.830 17,343,800 48,165,532 2.7771 2.582 2.591 2.601 2.526 2.648 18,539,039 2.5981 1.47%
2015-03-19 0 2.720 2.710 2.720 2.690 2.800 14,786,000 40,454,000 2.7360 2.545 2.535 2.545 2.517 2.619 15,804,970 2.5596 -1.81%
2015-03-18 0 2.770 2.760 2.780 2.770 2.900 14,762,000 41,384,720 2.8035 2.591 2.582 2.601 2.591 2.713 15,779,316 2.6227 -2.46%
2015-03-17 0 2.840 2.830 2.850 2.790 2.920 28,926,796 82,280,642 2.8444 2.657 2.648 2.666 2.610 2.732 30,920,272 2.6611 0.00%
2015-03-16 0 2.840 2.840 2.850 2.490 2.890 42,992,000 118,604,380 2.7588 2.657 2.657 2.666 2.329 2.704 45,954,773 2.5809 14.06%
2015-03-13 0 2.490 2.480 2.490 2.480 2.510 2,513,539 6,273,215 2.4958 2.329 2.320 2.329 2.320 2.348 2,686,758 2.3349 -0.80%
2015-03-12 0 2.510 2.500 2.510 2.460 2.560 6,968,000 17,506,620 2.5124 2.348 2.339 2.348 2.301 2.395 7,448,196 2.3505 0.00%
2015-03-11 0 2.510 2.500 2.510 2.420 2.520 9,361,123 23,276,191 2.4865 2.348 2.339 2.348 2.264 2.358 10,006,240 2.3262 3.72%
2015-03-10 0 2.420 2.410 2.420 2.370 2.450 6,240,000 15,093,720 2.4189 2.264 2.255 2.264 2.217 2.292 6,670,027 2.2629 0.41%
2015-03-09 0 2.410 2.410 2.420 2.350 2.430 3,738,000 9,003,840 2.4087 2.255 2.255 2.264 2.198 2.273 3,995,602 2.2534 1.26%
2015-03-06 0 2.380 2.370 2.380 2.340 2.410 5,272,000 12,507,620 2.3725 2.227 2.217 2.227 2.189 2.255 5,635,317 2.2195 1.71%
2015-03-05 0 2.340 2.330 2.340 2.300 2.390 6,217,104 14,459,676 2.3258 2.189 2.180 2.189 2.152 2.236 6,645,553 2.1758 -1.27%
2015-03-04 0 2.370 2.360 2.370 2.340 2.390 2,554,000 6,029,110 2.3607 2.217 2.208 2.217 2.189 2.236 2,730,008 2.2085 -0.42%
2015-03-03 0 2.380 2.370 2.390 2.360 2.450 3,196,000 7,682,050 2.4036 2.227 2.217 2.236 2.208 2.292 3,416,251 2.2487 -2.46%
2015-03-02 0 2.440 2.440 2.450 2.400 2.450 1,530,000 3,725,540 2.4350 2.283 2.283 2.292 2.245 2.292 1,635,439 2.2780 0.83%
2015-02-27 0 2.420 2.410 2.430 2.400 2.440 1,696,000 4,104,680 2.4202 2.264 2.255 2.273 2.245 2.283 1,812,879 2.2642 0.00%
2015-02-26 0 2.420 2.420 2.430 2.410 2.480 2,276,000 5,522,710 2.4265 2.264 2.264 2.273 2.255 2.320 2,432,849 2.2701 -0.82%
2015-02-25 0 2.440 2.430 2.450 2.430 2.480 2,210,000 5,432,320 2.4581 2.283 2.273 2.292 2.273 2.320 2,362,301 2.2996 -1.21%
2015-02-24 0 2.470 2.460 2.470 2.440 2.500 1,470,000 3,627,480 2.4677 2.311 2.301 2.311 2.283 2.339 1,571,304 2.3086 -0.40%
2015-02-23 0 2.480 2.470 2.490 2.420 2.500 2,064,000 5,096,030 2.4690 2.320 2.311 2.329 2.264 2.339 2,206,240 2.3098 0.81%
2015-02-18 0 2.460 2.450 2.460 2.450 2.490 567,600 1,397,536 2.4622 2.301 2.292 2.301 2.292 2.329 606,716 2.3034 0.41%
2015-02-17 0 2.450 2.440 2.450 2.380 2.460 3,568,000 8,606,100 2.4120 2.292 2.283 2.292 2.227 2.301 3,813,887 2.2565 2.51%
2015-02-16 0 2.390 2.380 2.390 2.380 2.420 2,168,000 5,184,030 2.3912 2.236 2.227 2.236 2.227 2.264 2,317,407 2.2370 0.00%
2015-02-13 0 2.390 2.380 2.390 2.370 2.450 2,352,000 5,657,330 2.4053 2.236 2.227 2.236 2.217 2.292 2,514,087 2.2503 0.00%
2015-02-12 0 2.390 2.380 2.390 2.380 2.450 2,110,000 5,094,740 2.4146 2.236 2.227 2.236 2.227 2.292 2,255,410 2.2589 -1.24%
2015-02-11 0 2.420 2.410 2.430 2.410 2.460 973,974 2,372,937 2.4363 2.264 2.255 2.273 2.255 2.301 1,041,095 2.2793 -1.63%
2015-02-10 0 2.460 2.440 2.450 2.380 2.480 3,544,000 8,668,120 2.4459 2.301 2.283 2.292 2.227 2.320 3,788,233 2.2882 2.93%
2015-02-09 0 2.390 2.380 2.390 2.350 2.420 2,204,000 5,265,100 2.3889 2.236 2.227 2.236 2.198 2.264 2,355,888 2.2349 0.84%
2015-02-06 0 2.370 2.350 2.370 2.320 2.430 3,560,000 8,451,880 2.3741 2.217 2.198 2.217 2.170 2.273 3,805,336 2.2211 -1.25%
2015-02-05 0 2.400 2.370 2.400 2.360 2.450 3,591,840 8,647,960 2.4077 2.245 2.217 2.245 2.208 2.292 3,839,370 2.2524 -0.83%
2015-02-04 0 2.420 2.420 2.430 2.410 2.480 3,292,000 8,060,520 2.4485 2.264 2.264 2.273 2.255 2.320 3,518,867 2.2907 -1.63%
2015-02-03 0 2.460 2.450 2.460 2.390 2.460 3,754,000 9,129,860 2.4320 2.301 2.292 2.301 2.236 2.301 4,012,705 2.2752 1.65%
2015-02-02 0 2.420 2.410 2.420 2.390 2.450 3,370,000 8,146,680 2.4174 2.264 2.255 2.264 2.236 2.292 3,602,242 2.2616 -2.02%
2015-01-30 0 2.470 2.450 2.480 2.410 2.500 4,248,000 10,380,980 2.4437 2.311 2.292 2.320 2.255 2.339 4,540,749 2.2862 0.00%
2015-01-29 0 2.470 2.470 2.480 2.420 2.500 4,478,000 11,025,760 2.4622 2.311 2.311 2.320 2.264 2.339 4,786,599 2.3035 -0.40%
2015-01-28 0 2.480 2.480 2.490 2.390 2.520 12,458,000 30,965,200 2.4856 2.320 2.320 2.329 2.236 2.358 13,316,537 2.3253 2.48%
2015-01-27 0 2.420 2.410 2.430 2.390 2.480 13,332,000 32,546,980 2.4413 2.264 2.255 2.273 2.236 2.320 14,250,768 2.2839 0.00%
2015-01-26 0 2.420 2.420 2.440 2.240 2.440 17,279,148 41,156,737 2.3819 2.264 2.264 2.283 2.096 2.283 18,469,932 2.2283 8.04%
2015-01-23 0 2.240 2.240 2.250 2.230 2.300 3,730,000 8,420,800 2.2576 2.096 2.096 2.105 2.086 2.152 3,987,051 2.1120 -1.75%
2015-01-22 0 2.280 2.270 2.280 2.250 2.300 1,518,405 3,456,591 2.2765 2.133 2.124 2.133 2.105 2.152 1,623,045 2.1297 0.00%
2015-01-21 0 2.280 2.260 2.280 2.260 2.290 3,298,000 7,483,140 2.2690 2.133 2.114 2.133 2.114 2.142 3,525,280 2.1227 1.33%
2015-01-20 0 2.250 2.240 2.260 2.210 2.280 3,685,000 8,271,010 2.2445 2.105 2.096 2.114 2.068 2.133 3,938,950 2.0998 0.90%
2015-01-19 0 2.230 2.220 2.230 2.190 2.240 4,026,000 8,931,750 2.2185 2.086 2.077 2.086 2.049 2.096 4,303,450 2.0755 0.00%
2015-01-16 0 2.230 2.220 2.240 2.210 2.260 2,914,000 6,477,840 2.2230 2.086 2.077 2.096 2.068 2.114 3,114,817 2.0797 -0.89%
2015-01-15 0 2.250 2.250 2.260 2.220 2.290 2,872,000 6,467,920 2.2521 2.105 2.105 2.114 2.077 2.142 3,069,922 2.1069 -2.17%
2015-01-14 0 2.300 2.290 2.310 2.280 2.340 2,648,000 6,092,920 2.3010 2.152 2.142 2.161 2.133 2.189 2,830,486 2.1526 0.00%
2015-01-13 0 2.300 2.290 2.310 2.270 2.340 3,580,400 8,255,784 2.3058 2.152 2.142 2.161 2.124 2.189 3,827,142 2.1572 0.00%
2015-01-12 0 2.300 2.280 2.300 2.270 2.340 2,536,000 5,836,180 2.3013 2.152 2.133 2.152 2.124 2.189 2,710,767 2.1530 -2.54%
2015-01-09 0 2.360 2.340 2.360 2.340 2.430 2,906,000 6,918,480 2.3808 2.208 2.189 2.208 2.189 2.273 3,106,266 2.2273 0.43%
2015-01-08 0 2.350 2.350 2.360 2.340 2.410 3,842,000 9,141,120 2.3793 2.198 2.198 2.208 2.189 2.255 4,106,770 2.2259 -1.26%
2015-01-07 0 2.380 2.370 2.380 2.270 2.390 7,552,000 17,809,026 2.3582 2.227 2.217 2.227 2.124 2.236 8,072,442 2.2062 3.93%
2015-01-06 0 2.290 2.290 2.300 2.250 2.310 2,400,000 5,467,770 2.2782 2.142 2.142 2.152 2.105 2.161 2,565,395 2.1314 0.00%
2015-01-05 0 2.290 2.280 2.290 2.200 2.310 7,748,000 17,487,650 2.2571 2.142 2.133 2.142 2.058 2.161 8,281,950 2.1115 3.62%
2015-01-02 0 2.210 2.200 2.220 2.140 2.240 4,092,000 9,002,520 2.2000 2.068 2.058 2.077 2.002 2.096 4,373,998 2.0582 1.38%
2014-12-31 0 2.180 2.170 2.180 2.160 2.220 2,010,000 4,386,480 2.1823 2.039 2.030 2.039 2.021 2.077 2,148,518 2.0416 0.00%
2014-12-30 0 2.180 2.160 2.180 2.150 2.220 3,428,000 7,465,780 2.1779 2.039 2.021 2.039 2.011 2.077 3,664,239 2.0375 0.93%
2014-12-29 0 2.160 2.160 2.170 2.120 2.280 7,256,000 15,759,804 2.1720 2.021 2.021 2.030 1.983 2.133 7,756,044 2.0319 -3.14%
2014-12-24 0 2.230 2.220 2.240 2.200 2.290 1,488,000 3,346,180 2.2488 2.086 2.077 2.096 2.058 2.142 1,590,545 2.1038 0.90%
2014-12-23 0 2.210 2.200 2.210 2.180 2.250 4,458,000 9,857,820 2.2113 2.068 2.058 2.068 2.039 2.105 4,765,221 2.0687 -0.45%
2014-12-22 0 2.220 2.210 2.220 2.190 2.320 7,919,000 17,609,560 2.2237 2.077 2.068 2.077 2.049 2.170 8,464,734 2.0803 -1.77%
2014-12-19 0 2.260 2.240 2.260 2.220 2.300 5,912,000 13,337,980 2.2561 2.114 2.096 2.114 2.077 2.152 6,319,423 2.1106 0.00%
2014-12-18 0 2.260 2.260 2.270 2.230 2.340 4,229,800 9,560,772 2.2603 2.114 2.114 2.124 2.086 2.189 4,521,295 2.1146 -0.44%
2014-12-17 0 2.270 2.270 2.280 2.260 2.410 7,125,800 16,468,176 2.3111 2.124 2.124 2.133 2.114 2.255 7,616,871 2.1621 -4.62%
2014-12-16 0 2.380 2.370 2.380 2.350 2.400 1,492,000 3,544,580 2.3757 2.227 2.217 2.227 2.198 2.245 1,594,820 2.2226 0.00%
2014-12-15 0 2.380 2.380 2.390 2.380 2.410 2,610,000 6,240,500 2.3910 2.227 2.227 2.236 2.227 2.255 2,789,867 2.2368 -0.42%
2014-12-12 0 2.390 2.390 2.400 2.380 2.540 9,708,000 23,647,060 2.4358 2.236 2.236 2.245 2.227 2.376 10,377,022 2.2788 2.58%
2014-12-11 0 2.330 2.330 2.340 2.300 2.390 2,076,000 4,837,760 2.3303 2.180 2.180 2.189 2.152 2.236 2,219,067 2.1801 -2.10%
2014-12-10 0 2.380 2.380 2.390 2.270 2.440 5,590,000 13,252,860 2.3708 2.227 2.227 2.236 2.124 2.283 5,975,232 2.2180 4.39%
2014-12-09 0 2.280 2.280 2.290 2.230 2.330 6,127,472 13,917,956 2.2714 2.133 2.133 2.142 2.086 2.180 6,549,744 2.1250 -1.72%
2014-12-08 0 2.320 2.310 2.320 2.280 2.390 6,886,161 15,990,878 2.3222 2.170 2.161 2.170 2.133 2.236 7,360,717 2.1725 0.43%
2014-12-05 0 2.310 2.310 2.320 2.280 2.450 8,984,000 21,003,864 2.3379 2.161 2.161 2.170 2.133 2.292 9,603,128 2.1872 -3.75%
2014-12-04 0 2.400 2.380 2.400 2.350 2.460 6,974,000 16,688,540 2.3930 2.245 2.227 2.245 2.198 2.301 7,454,610 2.2387 -1.23%
2014-12-03 0 2.430 2.420 2.450 2.390 2.540 8,416,000 20,679,440 2.4572 2.273 2.264 2.292 2.236 2.376 8,995,985 2.2987 -2.80%
2014-12-02 0 2.500 2.500 2.510 2.460 2.560 5,317,000 13,384,430 2.5173 2.339 2.339 2.348 2.301 2.395 5,683,418 2.3550 -1.57%
2014-12-01 0 2.540 2.530 2.540 2.520 2.580 5,158,000 13,082,076 2.5363 2.376 2.367 2.376 2.358 2.414 5,513,461 2.3728 -0.39%
2014-11-28 0 2.550 2.520 2.560 2.500 2.600 6,972,000 17,707,760 2.5398 2.386 2.358 2.395 2.339 2.432 7,452,472 2.3761 -0.78%
2014-11-27 0 2.570 2.570 2.580 2.570 2.670 4,740,000 12,344,880 2.6044 2.404 2.404 2.414 2.404 2.498 5,066,655 2.4365 -2.28%
2014-11-26 0 2.630 2.630 2.640 2.620 2.660 2,484,000 6,543,400 2.6342 2.460 2.460 2.470 2.451 2.489 2,655,184 2.4644 -0.75%
2014-11-25 0 2.650 2.650 2.660 2.630 2.740 4,210,000 11,216,280 2.6642 2.479 2.479 2.489 2.460 2.563 4,500,130 2.4924 -1.49%
2014-11-24 0 2.690 2.690 2.700 2.680 2.740 2,332,000 6,292,690 2.6984 2.517 2.517 2.526 2.507 2.563 2,492,709 2.5244 0.37%
2014-11-21 0 2.680 2.670 2.690 2.660 2.730 3,464,000 9,350,180 2.6992 2.507 2.498 2.517 2.489 2.554 3,702,720 2.5252 -0.37%
2014-11-20 0 2.690 2.670 2.690 2.620 2.710 3,376,368 9,055,566 2.6820 2.517 2.498 2.517 2.451 2.535 3,609,049 2.5091 2.67%
2014-11-19 0 2.620 2.610 2.630 2.590 2.690 6,726,000 17,708,560 2.6329 2.451 2.442 2.460 2.423 2.517 7,189,519 2.4631 0.77%
2014-11-18 0 2.600 2.600 2.610 2.600 2.750 12,203,104 32,277,973 2.6451 2.432 2.432 2.442 2.432 2.573 13,044,075 2.4745 -3.35%
2014-11-17 0 2.690 2.680 2.690 2.670 2.850 7,224,000 19,772,960 2.7371 2.517 2.507 2.517 2.498 2.666 7,721,838 2.5607 -3.24%
2014-11-14 0 2.780 2.770 2.790 2.770 2.880 29,142,000 82,239,460 2.8220 2.601 2.591 2.610 2.591 2.694 31,150,307 2.6401 3.73%
2014-11-13 0 2.680 2.660 2.680 2.630 2.770 5,330,736 14,252,559 2.6737 2.507 2.489 2.507 2.460 2.591 5,698,101 2.5013 -1.11%
2014-11-12 0 2.710 2.710 2.740 2.680 2.790 10,868,000 29,818,940 2.7437 2.535 2.535 2.563 2.507 2.610 11,616,963 2.5668 -0.37%
2014-11-11 0 2.720 2.710 2.730 2.680 2.740 3,966,000 10,749,980 2.7105 2.545 2.535 2.554 2.507 2.563 4,239,315 2.5358 0.37%
2014-11-10 0 2.710 2.700 2.720 2.620 2.730 7,074,000 19,054,770 2.6936 2.535 2.526 2.545 2.451 2.554 7,561,501 2.5200 3.44%
2014-11-07 0 2.620 2.610 2.620 2.540 2.620 3,136,800 8,111,240 2.5858 2.451 2.442 2.451 2.376 2.451 3,352,971 2.4191 2.34%
2014-11-06 0 2.560 2.560 2.570 2.530 2.580 3,660,000 9,352,060 2.5552 2.395 2.395 2.404 2.367 2.414 3,912,227 2.3905 1.59%
2014-11-05 0 2.520 2.510 2.540 2.510 2.620 5,697,472 14,586,696 2.5602 2.358 2.348 2.376 2.348 2.451 6,090,110 2.3951 -0.40%
2014-11-04 0 2.530 2.530 2.550 2.500 2.600 4,948,000 12,671,800 2.5610 2.367 2.367 2.386 2.339 2.432 5,288,989 2.3959 -1.56%
2014-11-03 0 2.570 2.570 2.600 2.560 2.650 2,421,100 6,277,207 2.5927 2.404 2.404 2.432 2.395 2.479 2,587,949 2.4256 -1.53%
2014-10-31 0 2.610 2.610 2.630 2.580 2.640 3,226,000 8,416,360 2.6089 2.442 2.442 2.460 2.414 2.470 3,448,318 2.4407 0.00%
2014-10-30 0 2.610 2.610 2.620 2.590 2.640 946,000 2,472,720 2.6139 2.442 2.442 2.451 2.423 2.470 1,011,193 2.4453 -0.38%
2014-10-29 0 2.620 2.610 2.620 2.570 2.670 4,218,000 11,045,460 2.6186 2.451 2.442 2.451 2.404 2.498 4,508,681 2.4498 0.38%
2014-10-28 0 2.610 2.600 2.620 2.560 2.630 2,240,000 5,845,600 2.6096 2.442 2.432 2.451 2.395 2.460 2,394,369 2.4414 0.77%
2014-10-27 0 2.590 2.590 2.600 2.570 2.610 1,056,000 2,741,440 2.5961 2.423 2.423 2.432 2.404 2.442 1,128,774 2.4287 -0.38%
2014-10-24 0 2.600 2.600 2.610 2.600 2.680 4,106,000 10,831,560 2.6380 2.432 2.432 2.442 2.432 2.507 4,388,963 2.4679 -2.99%
2014-10-23 0 2.680 2.670 2.680 2.670 2.740 1,450,000 3,901,320 2.6906 2.507 2.498 2.507 2.498 2.563 1,549,926 2.5171 -1.83%
2014-10-22 0 2.730 2.720 2.730 2.620 2.780 15,444,000 41,924,080 2.7146 2.554 2.545 2.554 2.451 2.601 16,508,316 2.5396 4.60%
2014-10-21 0 2.610 2.600 2.620 2.590 2.640 924,000 2,421,360 2.6205 2.442 2.432 2.451 2.423 2.470 987,677 2.4516 0.00%
2014-10-20 0 2.610 2.560 2.610 2.510 2.620 2,448,000 6,253,950 2.5547 2.442 2.395 2.442 2.348 2.451 2,616,703 2.3900 1.56%
2014-10-17 0 2.570 2.560 2.570 2.480 2.570 2,337,104 5,887,275 2.5190 2.404 2.395 2.404 2.320 2.404 2,498,164 2.3566 1.58%
2014-10-16 0 2.530 2.500 2.530 2.500 2.560 3,531,000 8,902,840 2.5213 2.367 2.339 2.367 2.339 2.395 3,774,337 2.3588 -0.39%
2014-10-15 0 2.540 2.540 2.550 2.540 2.570 762,000 1,943,160 2.5501 2.376 2.376 2.386 2.376 2.404 814,513 2.3857 -1.17%
2014-10-14 0 2.570 2.550 2.580 2.500 2.590 2,240,000 5,723,780 2.5553 2.404 2.386 2.414 2.339 2.423 2,394,369 2.3905 1.18%
2014-10-13 0 2.540 2.530 2.540 2.470 2.560 2,239,300 5,624,930 2.5119 2.376 2.367 2.376 2.311 2.395 2,393,620 2.3500 -0.39%
2014-10-10 0 2.550 2.540 2.550 2.530 2.650 5,104,000 13,130,700 2.5726 2.386 2.376 2.386 2.367 2.479 5,455,740 2.4068 -3.77%
2014-10-09 0 2.650 2.640 2.650 2.610 2.700 2,798,000 7,397,700 2.6439 2.479 2.470 2.479 2.442 2.526 2,990,823 2.4735 -0.75%
2014-10-08 0 2.670 2.650 2.660 2.610 2.700 2,782,000 7,346,360 2.6407 2.498 2.479 2.489 2.442 2.526 2,973,720 2.4704 -0.37%
2014-10-07 0 2.680 2.670 2.680 2.640 2.720 3,108,000 8,287,040 2.6664 2.507 2.498 2.507 2.470 2.545 3,322,186 2.4945 -0.74%
2014-10-06 0 2.700 2.700 2.710 2.540 2.720 7,852,000 21,020,740 2.6771 2.526 2.526 2.535 2.376 2.545 8,393,117 2.5045 4.65%
2014-10-03 0 2.580 2.540 2.600 2.480 2.600 4,732,000 12,021,980 2.5406 2.414 2.376 2.432 2.320 2.432 5,058,103 2.3768 0.39%
2014-09-30 0 2.570 2.550 2.570 2.460 2.570 4,999,750 12,528,022 2.5057 2.404 2.386 2.404 2.301 2.404 5,344,305 2.3442 1.18%
2014-09-29 0 2.540 2.530 2.540 2.500 2.600 9,173,675 23,317,191 2.5418 2.376 2.367 2.376 2.339 2.432 9,805,874 2.3779 -2.68%
2014-09-26 0 2.610 2.600 2.610 2.580 2.640 5,602,000 14,605,060 2.6071 2.442 2.432 2.442 2.414 2.470 5,988,059 2.4390 -2.25%
2014-09-25 0 2.670 2.660 2.670 2.630 2.710 4,908,738 13,043,657 2.6572 2.498 2.489 2.498 2.460 2.535 5,247,021 2.4859 -0.74%
2014-09-24 0 2.690 2.680 2.690 2.650 2.710 4,158,000 11,165,700 2.6854 2.517 2.507 2.517 2.479 2.535 4,444,547 2.5122 0.37%
2014-09-23 0 2.680 2.670 2.680 2.630 2.720 4,616,000 12,388,540 2.6838 2.507 2.498 2.507 2.460 2.545 4,934,109 2.5108 1.52%
2014-09-22 0 2.640 2.630 2.640 2.620 2.720 7,058,000 18,787,780 2.6619 2.470 2.460 2.470 2.451 2.545 7,544,399 2.4903 -4.00%
2014-09-19 0 2.750 2.730 2.760 2.600 2.760 8,468,000 22,790,640 2.6914 2.573 2.554 2.582 2.432 2.582 9,051,568 2.5179 3.77%
2014-09-18 0 2.650 2.640 2.650 2.610 2.760 10,764,000 28,641,810 2.6609 2.479 2.470 2.479 2.442 2.582 11,505,796 2.4893 -3.28%
2014-09-17 0 2.740 2.720 2.750 2.720 2.790 2,527,000 6,947,220 2.7492 2.563 2.545 2.573 2.545 2.610 2,701,147 2.5720 1.11%
2014-09-16 0 2.710 2.700 2.710 2.680 2.810 6,926,828 18,856,026 2.7222 2.535 2.526 2.535 2.507 2.629 7,404,187 2.5467 -4.24%
2014-09-15 0 2.830 2.810 2.830 2.750 2.840 2,777,000 7,755,330 2.7927 2.648 2.629 2.648 2.573 2.657 2,968,376 2.6127 -0.35%
2014-09-12 0 2.840 2.830 2.840 2.760 2.850 3,830,000 10,747,160 2.8060 2.657 2.648 2.657 2.582 2.666 4,093,943 2.6251 1.43%
2014-09-11 0 2.800 2.790 2.800 2.780 2.890 7,036,000 19,771,410 2.8100 2.619 2.610 2.619 2.601 2.704 7,520,882 2.6289 -2.44%
2014-09-10 0 2.870 2.850 2.880 2.830 2.920 4,080,000 11,684,880 2.8639 2.685 2.666 2.694 2.648 2.732 4,361,171 2.6793 -1.71%
2014-09-08 0 2.920 2.910 2.920 2.890 2.940 2,562,000 7,472,220 2.9166 2.732 2.722 2.732 2.704 2.750 2,738,559 2.7285 -0.34%
2014-09-05 0 2.930 2.920 2.930 2.900 2.970 8,034,958 23,557,859 2.9319 2.741 2.732 2.741 2.713 2.779 8,588,683 2.7429 1.03%
2014-09-04 0 2.900 2.890 2.900 2.810 2.930 9,824,000 28,499,420 2.9010 2.713 2.704 2.713 2.629 2.741 10,501,016 2.7140 0.69%
2014-09-03 0 2.880 2.870 2.880 2.860 2.920 7,514,000 21,739,740 2.8932 2.694 2.685 2.694 2.676 2.732 8,031,824 2.7067 0.00%
2014-09-02 0 2.880 2.870 2.890 2.790 2.960 15,306,464 44,308,451 2.8948 2.694 2.685 2.704 2.610 2.769 16,361,301 2.7081 3.60%
2014-09-01 0 2.780 2.780 2.790 2.760 2.840 7,566,000 21,057,620 2.7832 2.601 2.601 2.610 2.582 2.657 8,087,407 2.6038 -1.42%
2014-08-29 0 2.820 2.810 2.820 2.600 2.840 19,841,958 54,614,126 2.7525 2.638 2.629 2.638 2.432 2.657 21,209,357 2.5750 8.46%
2014-08-28 0 2.600 2.600 2.610 2.540 2.650 3,898,000 10,185,180 2.6129 2.432 2.432 2.442 2.376 2.479 4,166,629 2.4445 -1.52%
2014-08-27 0 2.640 2.630 2.650 2.600 2.720 9,656,000 25,761,320 2.6679 2.470 2.460 2.479 2.432 2.545 10,321,439 2.4959 1.93%
2014-08-26 0 2.590 2.590 2.600 2.590 2.670 2,892,000 7,568,400 2.6170 2.423 2.423 2.432 2.423 2.498 3,091,301 2.4483 -1.15%
2014-08-25 0 2.620 2.610 2.620 2.570 2.620 2,600,000 6,741,660 2.5929 2.451 2.442 2.451 2.404 2.451 2,779,178 2.4258 0.00%
2014-08-22 0 2.620 2.610 2.620 2.550 2.630 3,673,370 9,569,680 2.6052 2.451 2.442 2.451 2.386 2.460 3,926,518 2.4372 2.34%
2014-08-21 0 2.560 2.560 2.590 2.540 2.600 4,458,000 11,430,360 2.5640 2.395 2.395 2.423 2.376 2.432 4,765,221 2.3987 -1.16%
2014-08-20 0 2.590 2.580 2.590 2.580 2.620 3,302,500 8,589,505 2.6009 2.423 2.414 2.423 2.414 2.451 3,530,090 2.4332 -0.77%
2014-08-19 0 2.610 2.600 2.610 2.550 2.650 4,448,000 11,566,880 2.6005 2.442 2.432 2.442 2.386 2.479 4,754,532 2.4328 1.56%
2014-08-18 0 2.570 2.570 2.580 2.530 2.600 4,564,425 11,681,822 2.5593 2.404 2.404 2.414 2.367 2.432 4,878,980 2.3943 1.18%
2014-08-15 0 2.540 2.540 2.550 2.530 2.580 2,300,000 5,864,420 2.5497 2.376 2.376 2.386 2.367 2.414 2,458,503 2.3854 -1.17%
2014-08-14 0 2.570 2.550 2.580 2.540 2.600 4,562,000 11,763,540 2.5786 2.404 2.386 2.414 2.376 2.432 4,876,388 2.4123 0.00%
2014-08-13 0 2.570 2.560 2.580 2.530 2.620 4,990,000 12,747,440 2.5546 2.404 2.395 2.414 2.367 2.451 5,333,883 2.3899 -1.53%
2014-08-12 0 2.610 2.610 2.620 2.570 2.670 5,146,000 13,493,630 2.6222 2.442 2.442 2.451 2.404 2.498 5,500,634 2.4531 0.77%
2014-08-11 0 2.590 2.580 2.590 2.560 2.720 7,770,000 20,502,800 2.6387 2.423 2.414 2.423 2.395 2.545 8,305,466 2.4686 -2.26%
2014-08-08 0 2.650 2.630 2.650 2.540 2.650 11,552,000 30,274,280 2.6207 2.479 2.460 2.479 2.376 2.479 12,348,100 2.4517 3.11%
2014-08-07 0 2.570 2.560 2.580 2.560 2.650 7,216,000 18,811,800 2.6070 2.404 2.395 2.414 2.395 2.479 7,713,287 2.4389 -0.77%
2014-08-06 0 2.590 2.600 2.610 2.470 2.620 9,801,974 25,149,175 2.5657 2.423 2.432 2.442 2.311 2.451 10,477,472 2.4003 4.02%
2014-08-05 0 2.490 2.490 2.500 2.460 2.530 3,858,000 9,614,120 2.4920 2.329 2.329 2.339 2.301 2.367 4,123,872 2.3313 -1.19%
2014-08-04 0 2.520 2.500 2.520 2.410 2.560 9,242,685 23,081,771 2.4973 2.358 2.339 2.358 2.255 2.395 9,879,640 2.3363 5.44%
2014-08-01 0 2.390 2.400 2.410 2.360 2.430 5,876,000 14,056,560 2.3922 2.236 2.245 2.255 2.208 2.273 6,280,942 2.2380 -1.65%
2014-07-31 0 2.430 2.420 2.430 2.400 2.500 7,314,000 17,798,060 2.4334 2.273 2.264 2.273 2.245 2.339 7,818,041 2.2765 -2.41%
2014-07-30 0 2.490 2.470 2.490 2.410 2.620 20,392,000 51,309,700 2.5162 2.329 2.311 2.329 2.255 2.451 21,797,305 2.3539 -1.58%
2014-07-29 0 2.530 2.500 2.530 2.290 2.530 23,928,000 58,060,420 2.4265 2.367 2.339 2.367 2.142 2.367 25,576,986 2.2700 9.05%
2014-07-28 0 2.320 2.310 2.320 2.250 2.350 6,888,000 15,931,540 2.3129 2.170 2.161 2.170 2.105 2.198 7,362,683 2.1638 2.20%
2014-07-25 0 2.270 2.250 2.270 2.200 2.270 4,116,000 9,212,160 2.2381 2.124 2.105 2.124 2.058 2.124 4,399,652 2.0938 1.79%
2014-07-24 0 2.230 2.220 2.230 2.190 2.240 2,662,000 5,890,180 2.2127 2.086 2.077 2.086 2.049 2.096 2,845,450 2.0700 0.00%
2014-07-23 0 2.230 2.220 2.240 2.200 2.240 2,006,000 4,453,760 2.2202 2.086 2.077 2.096 2.058 2.096 2,144,243 2.0771 0.45%
2014-07-22 0 2.220 2.210 2.220 2.190 2.240 2,245,686 4,969,724 2.2130 2.077 2.068 2.077 2.049 2.096 2,400,446 2.0703 0.91%
2014-07-21 0 2.200 2.190 2.200 2.190 2.260 2,690,000 5,937,840 2.2074 2.058 2.049 2.058 2.049 2.114 2,875,380 2.0651 -1.35%
2014-07-18 0 2.230 2.220 2.230 2.210 2.250 2,382,000 5,288,360 2.2201 2.086 2.077 2.086 2.068 2.105 2,546,154 2.0770 0.45%
2014-07-17 0 2.220 2.220 2.230 2.220 2.290 2,476,000 5,565,540 2.2478 2.077 2.077 2.086 2.077 2.142 2,646,632 2.1029 -1.77%
2014-07-16 0 2.260 2.240 2.250 2.230 2.280 1,733,425 3,889,000 2.2435 2.114 2.096 2.105 2.086 2.133 1,852,883 2.0989 -0.44%
2014-07-15 0 2.270 2.270 2.280 2.200 2.280 4,558,000 10,304,220 2.2607 2.124 2.124 2.133 2.058 2.133 4,872,112 2.1149 2.71%
2014-07-14 0 2.210 2.200 2.210 2.200 2.230 1,560,000 3,450,440 2.2118 2.068 2.058 2.068 2.058 2.086 1,667,507 2.0692 -0.45%
2014-07-11 0 2.220 2.200 2.220 2.180 2.230 1,413,700 3,118,698 2.2061 2.077 2.058 2.077 2.039 2.086 1,511,124 2.0638 0.45%
2014-07-10 0 2.210 2.200 2.210 2.200 2.240 3,662,000 8,098,860 2.2116 2.068 2.058 2.068 2.058 2.096 3,914,365 2.0690 0.00%
2014-07-09 0 2.210 2.200 2.210 2.190 2.270 3,710,000 8,221,490 2.2160 2.068 2.058 2.068 2.049 2.124 3,965,673 2.0732 -2.64%
2014-07-08 0 2.270 2.260 2.280 2.250 2.300 3,098,740 7,051,585 2.2756 2.124 2.114 2.133 2.105 2.152 3,312,288 2.1289 -1.30%
2014-07-07 0 2.300 2.300 2.310 2.280 2.320 3,964,000 9,118,620 2.3004 2.152 2.152 2.161 2.133 2.170 4,237,177 2.1521 1.32%
2014-07-04 0 2.270 2.270 2.290 2.250 2.350 3,296,000 7,514,180 2.2798 2.124 2.124 2.142 2.105 2.198 3,523,142 2.1328 -1.30%
2014-07-03 0 2.300 2.290 2.300 2.270 2.310 3,142,000 7,198,880 2.2912 2.152 2.142 2.152 2.124 2.161 3,358,529 2.1435 1.32%
2014-07-02 0 2.270 2.270 2.280 2.220 2.290 2,974,000 6,712,960 2.2572 2.124 2.124 2.133 2.077 2.142 3,178,952 2.1117 2.71%
2014-06-30 0 2.210 2.200 2.210 2.190 2.250 1,141,370 2,520,252 2.2081 2.068 2.058 2.068 2.049 2.105 1,220,027 2.0657 -0.90%
2014-06-27 0 2.230 2.220 2.230 2.170 2.260 2,102,000 4,614,100 2.1951 2.086 2.077 2.086 2.030 2.114 2,246,858 2.0536 -0.45%
2014-06-26 0 2.240 2.230 2.240 2.200 2.260 6,896,000 15,413,820 2.2352 2.096 2.086 2.096 2.058 2.114 7,371,234 2.0911 2.75%
2014-06-25 0 2.180 2.170 2.180 2.150 2.190 2,896,000 6,274,600 2.1666 2.039 2.030 2.039 2.011 2.049 3,095,576 2.0270 0.46%
2014-06-24 0 2.170 2.160 2.170 2.100 2.190 7,612,000 16,269,014 2.1373 2.030 2.021 2.030 1.965 2.049 8,136,577 1.9995 0.46%
2014-06-23 0 2.160 2.150 2.160 2.120 2.290 9,556,000 20,790,560 2.1757 2.021 2.011 2.021 1.983 2.142 10,214,547 2.0354 -5.68%
2014-06-20 0 2.290 2.270 2.290 2.250 2.290 2,100,000 4,769,700 2.2713 2.142 2.124 2.142 2.105 2.142 2,244,720 2.1249 1.33%
2014-06-19 0 2.260 2.260 2.270 2.240 2.370 5,686,000 13,030,960 2.2918 2.114 2.114 2.124 2.096 2.217 6,077,848 2.1440 -2.59%
2014-06-18 0 2.320 2.310 2.320 2.300 2.410 8,250,000 19,388,360 2.3501 2.170 2.161 2.170 2.152 2.255 8,818,545 2.1986 -0.85%
2014-06-17 0 2.340 2.330 2.340 2.300 2.390 3,308,000 7,720,320 2.3338 2.189 2.180 2.189 2.152 2.236 3,535,969 2.1834 -2.09%
2014-06-16 0 2.390 2.380 2.390 2.370 2.480 4,408,000 10,580,360 2.4003 2.236 2.227 2.236 2.217 2.320 4,711,775 2.2455 -2.85%
2014-06-13 0 2.460 2.450 2.470 2.400 2.480 4,356,000 10,686,300 2.4532 2.301 2.292 2.311 2.245 2.320 4,656,192 2.2951 1.23%
2014-06-12 0 2.430 2.420 2.430 2.330 2.460 9,924,295 23,950,965 2.4134 2.273 2.264 2.273 2.180 2.301 10,608,223 2.2578 3.40%
2014-06-11 0 2.350 2.330 2.350 2.320 2.370 1,144,000 2,681,820 2.3442 2.198 2.180 2.198 2.170 2.217 1,222,838 2.1931 0.43%
2014-06-10 0 2.340 2.340 2.350 2.260 2.350 2,780,000 6,390,180 2.2986 2.189 2.189 2.198 2.114 2.198 2,971,582 2.1504 2.63%
2014-06-09 0 2.280 2.270 2.280 2.250 2.340 4,174,000 9,555,040 2.2892 2.133 2.124 2.133 2.105 2.189 4,461,649 2.1416 -1.30%
2014-06-06 0 2.310 2.300 2.310 2.300 2.390 2,965,383 6,920,191 2.3337 2.161 2.152 2.161 2.152 2.236 3,169,741 2.1832 -2.12%
2014-06-05 0 2.360 2.350 2.360 2.340 2.390 1,372,000 3,241,800 2.3628 2.208 2.198 2.208 2.189 2.236 1,466,551 2.2105 1.29%
2014-06-04 0 2.330 2.320 2.330 2.310 2.400 4,568,000 10,718,760 2.3465 2.180 2.170 2.180 2.161 2.245 4,882,801 2.1952 -2.10%
2014-06-03 0 2.380 2.370 2.380 2.370 2.470 4,012,000 9,689,180 2.4150 2.227 2.217 2.227 2.217 2.311 4,288,485 2.2593 -1.65%
2014-05-30 0 2.420 2.400 2.420 2.360 2.430 7,050,000 16,953,980 2.4048 2.264 2.245 2.264 2.208 2.273 7,535,847 2.2498 2.98%
2014-05-29 0 2.350 2.330 2.350 2.330 2.430 5,861,060 13,903,946 2.3723 2.198 2.180 2.198 2.180 2.273 6,264,972 2.2193 -3.69%
2014-05-28 0 2.440 2.430 2.440 2.340 2.490 13,808,000 33,557,140 2.4303 2.283 2.273 2.283 2.189 2.329 14,759,572 2.2736 2.95%
2014-05-27 0 2.370 2.360 2.370 2.350 2.400 4,692,000 11,111,940 2.3683 2.217 2.208 2.217 2.198 2.245 5,015,347 2.2156 0.00%
2014-05-26 0 2.370 2.370 2.380 2.300 2.390 7,682,000 18,004,040 2.3437 2.217 2.217 2.227 2.152 2.236 8,211,401 2.1926 3.04%
2014-05-23 0 2.300 2.290 2.300 2.240 2.310 5,952,000 13,596,060 2.2843 2.152 2.142 2.152 2.096 2.161 6,362,179 2.1370 0.00%
2014-05-22 0 2.300 2.290 2.310 2.270 2.370 9,710,000 22,387,912 2.3057 2.152 2.142 2.161 2.124 2.217 10,379,160 2.1570 -1.71%
2014-05-21 0 2.340 2.330 2.340 2.250 2.370 13,242,000 30,701,820 2.3185 2.189 2.180 2.189 2.105 2.217 14,154,566 2.1690 2.63%
2014-05-20 0 2.280 2.260 2.270 2.170 2.300 11,748,000 26,317,200 2.2401 2.133 2.114 2.124 2.030 2.152 12,557,608 2.0957 6.54%
2014-05-19 0 2.140 2.130 2.140 2.100 2.180 3,793,530 8,057,515 2.1240 2.002 1.993 2.002 1.965 2.039 4,054,959 1.9871 -0.93%
2014-05-16 0 2.160 2.150 2.160 2.130 2.170 3,971,200 8,544,564 2.1516 2.021 2.011 2.021 1.993 2.030 4,244,873 2.0129 -0.92%
2014-05-15 0 2.180 2.160 2.180 2.140 2.220 12,654,000 27,509,800 2.1740 2.039 2.021 2.039 2.002 2.077 13,526,044 2.0338 0.93%
2014-05-14 0 2.160 2.150 2.160 2.140 2.240 11,142,000 24,163,760 2.1687 2.021 2.011 2.021 2.002 2.096 11,909,845 2.0289 -1.82%
2014-05-13 0 2.200 2.190 2.200 2.190 2.270 4,494,295 10,024,637 2.2305 2.058 2.049 2.058 2.049 2.124 4,804,017 2.0867 0.00%
2014-05-12 0 2.200 2.200 2.210 2.110 2.240 5,384,000 11,824,460 2.1962 2.058 2.058 2.068 1.974 2.096 5,755,036 2.0546 3.77%
2014-05-09 0 2.120 2.110 2.120 2.100 2.220 7,410,000 15,863,580 2.1408 1.983 1.974 1.983 1.965 2.077 7,920,657 2.0028 -1.85%
2014-05-08 0 2.160 2.150 2.170 2.090 2.340 8,056,000 17,718,020 2.1994 2.021 2.011 2.030 1.955 2.189 8,611,175 2.0576 -4.85%
2014-05-07 0 2.270 2.260 2.270 2.250 2.320 3,380,765 7,678,894 2.2713 2.124 2.114 2.124 2.105 2.170 3,613,749 2.1249 -1.30%
2014-05-05 0 2.300 2.290 2.300 2.250 2.330 2,366,000 5,433,020 2.2963 2.152 2.142 2.152 2.105 2.180 2,529,052 2.1482 1.32%
2014-05-02 0 2.270 2.260 2.270 2.240 2.320 3,528,000 8,033,860 2.2772 2.124 2.114 2.124 2.096 2.170 3,771,130 2.1304 1.79%
2014-04-30 0 2.230 2.230 2.240 2.230 2.340 4,465,000 10,110,620 2.2644 2.086 2.086 2.096 2.086 2.189 4,772,703 2.1184 -3.88%
2014-04-29 0 2.320 2.310 2.320 2.250 2.350 11,265,065 25,794,586 2.2898 2.170 2.161 2.170 2.105 2.198 12,041,391 2.1422 -0.43%
2014-04-28 0 2.330 2.320 2.330 2.290 2.460 9,816,000 22,939,680 2.3370 2.180 2.170 2.180 2.142 2.301 10,492,465 2.1863 -4.51%
2014-04-25 0 2.440 2.430 2.440 2.430 2.500 3,569,530 8,777,754 2.4591 2.283 2.273 2.283 2.273 2.339 3,815,522 2.3005 -1.21%
2014-04-24 0 2.470 2.460 2.470 2.440 2.500 4,799,000 11,811,000 2.4611 2.311 2.301 2.311 2.283 2.339 5,129,721 2.3025 -1.20%
2014-04-23 0 2.500 2.480 2.500 2.440 2.540 12,617,000 31,396,990 2.4885 2.339 2.320 2.339 2.283 2.376 13,486,494 2.3280 2.46%
2014-04-22 0 2.440 2.440 2.450 2.420 2.470 3,636,000 8,882,800 2.4430 2.283 2.283 2.292 2.264 2.311 3,886,573 2.2855 1.24%
2014-04-17 0 2.410 2.410 2.420 2.390 2.460 6,528,000 15,813,420 2.4224 2.255 2.255 2.264 2.236 2.301 6,977,874 2.2662 0.84%
2014-04-16 0 2.390 2.380 2.390 2.380 2.430 5,394,000 12,917,380 2.3948 2.236 2.227 2.236 2.227 2.273 5,765,725 2.2404 0.00%
2014-04-15 0 2.390 2.390 2.400 2.370 2.480 8,846,000 21,391,940 2.4183 2.236 2.236 2.245 2.217 2.320 9,455,618 2.2624 -0.42%
2014-04-14 0 2.400 2.400 2.410 2.350 2.430 10,678,000 25,555,440 2.3933 2.245 2.245 2.255 2.198 2.273 11,413,869 2.2390 0.42%
2014-04-11 0 2.390 2.380 2.390 2.370 2.450 10,618,000 25,468,020 2.3986 2.236 2.227 2.236 2.217 2.292 11,349,734 2.2439 -4.40%
2014-04-10 0 2.500 2.490 2.500 2.400 2.510 11,966,000 29,279,080 2.4469 2.339 2.329 2.339 2.245 2.348 12,790,631 2.2891 3.73%
2014-04-09 0 2.410 2.400 2.410 2.400 2.470 8,992,000 21,853,380 2.4303 2.255 2.245 2.255 2.245 2.311 9,611,679 2.2736 -0.41%
2014-04-08 0 2.420 2.410 2.430 2.350 2.440 11,482,000 27,526,010 2.3973 2.264 2.255 2.273 2.198 2.283 12,273,276 2.2428 1.68%
2014-04-07 0 2.380 2.380 2.390 2.370 2.510 12,992,000 31,509,830 2.4253 2.227 2.227 2.236 2.217 2.348 13,887,337 2.2690 -5.56%
2014-04-04 0 2.520 2.520 2.530 2.430 2.540 10,296,000 25,635,920 2.4899 2.358 2.358 2.367 2.273 2.376 11,005,544 2.3294 0.80%
2014-04-03 0 2.500 2.500 2.510 2.480 2.620 12,854,000 32,387,380 2.5196 2.339 2.339 2.348 2.320 2.451 13,739,827 2.3572 -3.10%
2014-04-02 0 2.580 2.590 2.600 2.550 2.680 13,704,000 35,450,500 2.5869 2.414 2.423 2.432 2.386 2.507 14,648,404 2.4201 -2.27%
2014-04-01 0 2.640 2.620 2.640 2.460 2.650 20,074,958 52,202,773 2.6004 2.470 2.451 2.470 2.301 2.479 21,458,414 2.4327 6.45%
2014-03-31 0 2.480 2.480 2.490 2.360 2.540 21,136,300 51,894,515 2.4552 2.320 2.320 2.329 2.208 2.376 22,592,898 2.2969 0.40%
2014-03-28 0 2.470 2.470 2.480 2.470 2.670 24,762,000 62,831,700 2.5374 2.311 2.311 2.320 2.311 2.498 26,468,461 2.3738 -5.36%
2014-03-27 0 2.610 2.610 2.620 2.550 2.890 28,298,000 74,180,360 2.6214 2.442 2.442 2.451 2.386 2.704 30,248,143 2.4524 -7.77%
2014-03-26 0 2.830 2.820 2.830 2.740 2.870 13,480,000 37,927,800 2.8136 2.648 2.638 2.648 2.563 2.685 14,408,968 2.6322 2.54%
2014-03-25 0 2.760 2.750 2.760 2.710 2.930 19,244,000 53,988,880 2.8055 2.582 2.573 2.582 2.535 2.741 20,570,191 2.6246 -4.83%
2014-03-24 0 2.900 2.900 2.910 2.890 3.040 14,076,792 41,737,238 2.9650 2.713 2.713 2.722 2.704 2.844 15,046,887 2.7738 -3.01%
2014-03-21 0 2.990 2.990 3.000 2.900 3.040 16,922,490 50,372,490 2.9767 2.797 2.797 2.807 2.713 2.844 18,088,695 2.7847 3.10%
2014-03-20 0 2.900 2.890 2.900 2.880 3.060 15,641,974 46,204,024 2.9538 2.713 2.704 2.713 2.694 2.863 16,719,933 2.7634 -3.97%
2014-03-19 0 3.020 3.000 3.020 3.000 3.180 36,702,000 113,998,000 3.1060 2.825 2.807 2.825 2.807 2.975 39,231,300 2.9058 -0.98%
2014-03-18 0 3.050 3.050 3.060 2.940 3.100 19,976,000 60,775,440 3.0424 2.853 2.853 2.863 2.750 2.900 21,352,636 2.8463 4.45%
2014-03-17 0 2.920 2.910 2.920 2.820 2.950 13,139,920 37,949,430 2.8881 2.732 2.722 2.732 2.638 2.760 14,045,451 2.7019 0.69%
2014-03-14 0 2.900 2.900 2.910 2.840 3.040 39,845,000 117,074,760 2.9383 2.713 2.713 2.722 2.657 2.844 42,590,899 2.7488 -4.29%
2014-03-13 0 3.030 3.020 3.030 3.020 3.210 38,436,984 120,734,471 3.1411 2.835 2.825 2.835 2.825 3.003 41,085,850 2.9386 -0.33%
2014-03-12 0 3.040 3.040 3.050 2.930 3.220 57,976,310 177,382,131 3.0596 2.844 2.844 2.853 2.741 3.012 61,971,719 2.8623 -1.62%
2014-03-11 0 3.090 3.080 3.090 2.740 3.110 66,278,421 197,371,165 2.9779 2.891 2.881 2.891 2.563 2.909 70,845,966 2.7859 10.75%
2014-03-10 0 2.790 2.780 2.790 2.730 2.860 26,608,768 73,990,144 2.7807 2.610 2.601 2.610 2.554 2.676 28,442,498 2.6014 -2.45%
2014-03-07 0 2.860 2.850 2.860 2.800 2.980 44,596,768 129,103,444 2.8949 2.676 2.666 2.676 2.619 2.788 47,670,132 2.7083 -1.04%
2014-03-06 0 2.890 2.860 2.870 2.630 2.970 112,655,547 314,835,259 2.7947 2.704 2.676 2.685 2.460 2.779 120,419,149 2.6145 10.31%
2014-03-05 0 2.620 2.610 2.620 2.530 2.650 28,303,891 73,754,240 2.6058 2.451 2.442 2.451 2.367 2.479 30,254,440 2.4378 0.77%
2014-03-04 0 2.600 2.590 2.600 2.420 2.690 93,428,514 243,750,416 2.6090 2.432 2.423 2.432 2.264 2.517 99,867,094 2.4407 7.44%
2014-03-03 0 2.420 2.420 2.430 2.340 2.440 15,942,000 38,303,092 2.4027 2.264 2.264 2.273 2.189 2.283 17,040,635 2.2478 2.54%
2014-02-28 0 2.360 2.340 2.360 2.330 2.400 6,296,000 14,850,840 2.3588 2.208 2.189 2.208 2.180 2.245 6,729,886 2.2067 -0.42%
2014-02-27 0 2.370 2.360 2.370 2.300 2.410 10,532,000 25,082,720 2.3816 2.217 2.208 2.217 2.152 2.255 11,257,808 2.2280 1.28%
2014-02-26 0 2.340 2.330 2.340 2.300 2.380 5,832,000 13,596,300 2.3313 2.189 2.180 2.189 2.152 2.227 6,233,909 2.1810 0.86%
2014-02-25 0 2.320 2.300 2.310 2.280 2.380 15,974,000 37,184,300 2.3278 2.170 2.152 2.161 2.133 2.227 17,074,840 2.1777 -1.69%
2014-02-24 0 2.360 2.350 2.360 2.300 2.400 11,230,000 26,541,780 2.3635 2.208 2.198 2.208 2.152 2.245 12,003,910 2.2111 0.43%
2014-02-21 0 2.350 2.340 2.350 2.310 2.420 16,412,000 38,672,120 2.3563 2.198 2.189 2.198 2.161 2.264 17,543,025 2.2044 -1.26%
2014-02-20 0 2.380 2.370 2.380 2.370 2.470 11,070,000 26,588,380 2.4018 2.227 2.217 2.227 2.217 2.311 11,832,884 2.2470 -2.06%
2014-02-19 0 2.430 2.430 2.440 2.400 2.510 43,094,000 106,444,220 2.4700 2.273 2.273 2.283 2.245 2.348 46,063,802 2.3108 0.41%
2014-02-18 0 2.420 2.410 2.420 2.340 2.470 22,788,000 55,108,620 2.4183 2.264 2.255 2.264 2.189 2.311 24,358,424 2.2624 0.83%
2014-02-17 0 2.400 2.390 2.400 2.330 2.460 34,480,000 83,249,990 2.4144 2.245 2.236 2.245 2.180 2.301 36,856,172 2.2588 3.45%
2014-02-14 0 2.320 2.310 2.320 2.290 2.400 9,480,000 22,115,880 2.3329 2.170 2.161 2.170 2.142 2.245 10,133,310 2.1825 -1.28%
2014-02-13 0 2.350 2.340 2.350 2.310 2.400 14,206,000 33,637,240 2.3678 2.198 2.189 2.198 2.161 2.245 15,185,000 2.2152 0.86%
2014-02-12 0 2.330 2.330 2.340 2.330 2.450 18,436,000 43,972,300 2.3851 2.180 2.180 2.189 2.180 2.292 19,706,508 2.2314 -1.27%
2014-02-11 0 2.360 2.360 2.370 2.280 2.360 12,054,000 28,057,600 2.3277 2.208 2.208 2.217 2.133 2.208 12,884,695 2.1776 2.16%
2014-02-10 0 2.310 2.290 2.310 2.260 2.370 13,300,000 30,796,010 2.3155 2.161 2.142 2.161 2.114 2.217 14,216,563 2.1662 0.87%
2014-02-07 0 2.290 2.280 2.290 2.210 2.330 15,508,000 35,337,560 2.2787 2.142 2.133 2.142 2.068 2.180 16,576,726 2.1318 2.23%
2014-02-06 0 2.240 2.240 2.250 2.170 2.290 17,372,000 38,481,960 2.2152 2.096 2.096 2.105 2.030 2.142 18,569,183 2.0724 -1.32%
2014-02-05 0 2.270 2.260 2.270 2.240 2.420 25,572,000 59,200,880 2.3151 2.124 2.114 2.124 2.096 2.264 27,334,282 2.1658 -4.62%
2014-02-04 0 2.380 2.370 2.380 2.240 2.460 31,583,000 75,135,410 2.3790 2.227 2.217 2.227 2.096 2.301 33,759,527 2.2256 3.03%
2014-01-30 0 2.310 2.310 2.320 2.210 2.320 8,422,000 19,203,560 2.2802 2.161 2.161 2.170 2.068 2.170 9,002,398 2.1332 1.32%
2014-01-29 0 2.280 2.270 2.280 2.210 2.320 20,904,000 47,493,880 2.2720 2.133 2.124 2.133 2.068 2.170 22,344,589 2.1255 2.70%
2014-01-28 0 2.220 2.210 2.220 2.200 2.320 21,112,000 47,312,520 2.2410 2.077 2.068 2.077 2.058 2.170 22,566,923 2.0965 -3.06%
2014-01-27 0 2.290 2.290 2.300 2.200 2.370 47,674,000 108,838,758 2.2830 2.142 2.142 2.152 2.058 2.217 50,959,430 2.1358 -4.58%
2014-01-24 0 2.400 2.400 2.410 2.210 2.540 213,124,569 514,862,063 2.4158 2.245 2.245 2.255 2.068 2.376 227,811,944 2.2600 13.21%
2014-01-23 0 2.120 2.110 2.130 2.110 2.170 8,500,000 18,138,130 2.1339 1.983 1.974 1.993 1.974 2.030 9,085,773 1.9963 -0.93%
2014-01-22 0 2.140 2.130 2.140 2.110 2.260 29,120,452 64,157,269 2.2032 2.002 1.993 2.002 1.974 2.114 31,127,274 2.0611 0.00%
2014-01-21 0 2.140 2.130 2.140 2.080 2.160 8,644,000 18,235,780 2.1096 2.002 1.993 2.002 1.946 2.021 9,239,697 1.9736 0.94%
2014-01-20 0 2.120 2.120 2.130 2.110 2.200 7,254,000 15,615,040 2.1526 1.983 1.983 1.993 1.974 2.058 7,753,906 2.0138 -1.85%
2014-01-17 0 2.160 2.150 2.160 2.140 2.210 5,754,000 12,536,760 2.1788 2.021 2.011 2.021 2.002 2.068 6,150,534 2.0383 -1.37%
2014-01-16 0 2.190 2.180 2.200 2.180 2.300 23,538,000 52,992,460 2.2514 2.049 2.039 2.058 2.039 2.152 25,160,110 2.1062 -0.90%
2014-01-15 0 2.210 2.200 2.210 2.120 2.240 17,484,000 38,310,140 2.1912 2.068 2.058 2.068 1.983 2.096 18,688,901 2.0499 4.25%
2014-01-14 0 2.120 2.100 2.130 2.100 2.180 10,496,000 22,321,020 2.1266 1.983 1.965 1.993 1.965 2.039 11,219,327 1.9895 -2.30%
2014-01-13 0 2.170 2.170 2.180 2.160 2.270 11,438,000 25,298,420 2.2118 2.030 2.030 2.039 2.021 2.124 12,226,244 2.0692 -1.36%
2014-01-10 0 2.200 2.190 2.200 2.010 2.260 48,330,000 106,088,880 2.1951 2.058 2.049 2.058 1.880 2.114 51,660,638 2.0536 7.32%
2014-01-09 0 2.050 2.040 2.050 2.030 2.140 12,544,000 26,161,100 2.0855 1.918 1.908 1.918 1.899 2.002 13,408,464 1.9511 -3.30%
2014-01-08 0 2.120 2.110 2.120 2.070 2.150 16,264,000 34,445,130 2.1179 1.983 1.974 1.983 1.937 2.011 17,384,826 1.9813 0.95%
2014-01-07 0 2.100 2.090 2.100 2.050 2.120 12,338,000 25,701,260 2.0831 1.965 1.955 1.965 1.918 1.983 13,188,267 1.9488 0.96%
2014-01-06 0 2.080 2.080 2.090 2.000 2.120 10,966,000 22,655,600 2.0660 1.946 1.946 1.955 1.871 1.983 11,721,717 1.9328 0.97%
2014-01-03 0 2.060 2.050 2.070 2.000 2.140 17,036,000 35,348,994 2.0750 1.927 1.918 1.937 1.871 2.002 18,210,028 1.9412 -0.96%
2014-01-02 0 2.080 2.080 2.100 1.960 2.100 11,054,000 22,447,660 2.0307 1.946 1.946 1.965 1.834 1.965 11,815,781 1.8998 3.48%
2013-12-31 0 2.010 2.000 2.010 1.980 2.070 5,054,000 10,272,010 2.0325 1.880 1.871 1.880 1.852 1.937 5,402,294 1.9014 0.00%
2013-12-30 0 2.010 2.000 2.010 1.900 2.050 12,582,000 25,160,160 1.9997 1.880 1.871 1.880 1.778 1.918 13,449,082 1.8708 4.69%
2013-12-27 0 1.920 1.910 1.920 1.880 1.920 3,118,000 5,949,860 1.9082 1.796 1.787 1.796 1.759 1.796 3,332,875 1.7852 2.67%
2013-12-24 0 1.870 1.860 1.870 1.800 1.870 4,582,491 8,401,839 1.8335 1.749 1.740 1.749 1.684 1.749 4,898,291 1.7153 2.19%
2013-12-23 0 1.830 1.820 1.830 1.800 1.910 7,700,000 14,170,960 1.8404 1.712 1.703 1.712 1.684 1.787 8,230,642 1.7217 -1.61%
2013-12-20 0 1.860 1.860 1.900 1.850 1.960 8,634,900 16,348,020 1.8932 1.740 1.740 1.778 1.731 1.834 9,229,970 1.7712 -2.62%
2013-12-19 0 1.910 1.900 1.910 1.900 1.980 5,402,000 10,505,880 1.9448 1.787 1.778 1.787 1.778 1.852 5,774,276 1.8194 -2.55%
2013-12-18 0 1.960 1.950 1.980 1.940 2.020 4,912,000 9,720,700 1.9790 1.834 1.824 1.852 1.815 1.890 5,250,508 1.8514 -1.01%
2013-12-17 0 1.980 1.980 1.990 1.940 2.010 5,200,000 10,320,820 1.9848 1.852 1.852 1.862 1.815 1.880 5,558,355 1.8568 0.00%
2013-12-16 0 1.980 1.980 1.990 1.960 2.030 4,574,000 9,162,971 2.0033 1.852 1.852 1.862 1.834 1.899 4,889,215 1.8741 -3.41%
2013-12-13 0 2.050 2.040 2.050 2.010 2.060 2,298,000 4,686,000 2.0392 1.918 1.908 1.918 1.880 1.927 2,456,366 1.9077 -0.49%
2013-12-12 0 2.060 2.050 2.060 2.020 2.080 2,953,948 6,032,016 2.0420 1.927 1.918 1.927 1.890 1.946 3,157,518 1.9104 0.49%
2013-12-11 0 2.050 2.040 2.060 2.030 2.120 5,414,000 11,139,360 2.0575 1.918 1.908 1.927 1.899 1.983 5,787,103 1.9249 -3.30%
2013-12-10 0 2.120 2.100 2.130 2.100 2.140 1,992,000 4,204,740 2.1108 1.983 1.965 1.993 1.965 2.002 2,129,278 1.9747 0.47%
2013-12-09 0 2.110 2.100 2.110 2.100 2.150 2,370,250 5,022,652 2.1190 1.974 1.965 1.974 1.965 2.011 2,533,595 1.9824 -0.47%
2013-12-06 0 2.120 2.110 2.120 2.110 2.160 6,342,000 13,499,880 2.1286 1.983 1.974 1.983 1.974 2.021 6,779,056 1.9914 -1.85%
2013-12-05 0 2.160 2.160 2.170 2.130 2.190 4,508,000 9,692,470 2.1501 2.021 2.021 2.030 1.993 2.049 4,818,667 2.0114 -1.37%
2013-12-04 0 2.190 2.180 2.190 2.170 2.230 4,006,000 8,788,320 2.1938 2.049 2.039 2.049 2.030 2.086 4,282,072 2.0524 -0.90%
2013-12-03 0 2.210 2.190 2.210 2.130 2.210 6,436,000 14,084,400 2.1884 2.068 2.049 2.068 1.993 2.068 6,879,534 2.0473 3.27%
2013-12-02 0 2.140 2.140 2.150 2.120 2.210 8,356,000 18,037,140 2.1586 2.002 2.002 2.011 1.983 2.068 8,931,850 2.0194 -2.73%
2013-11-29 0 2.200 2.190 2.200 2.120 2.210 6,910,000 15,021,240 2.1738 2.058 2.049 2.058 1.983 2.068 7,386,199 2.0337 4.27%
2013-11-28 0 2.110 2.110 2.120 2.100 2.160 5,340,000 11,299,148 2.1159 1.974 1.974 1.983 1.965 2.021 5,708,003 1.9795 -0.94%
2013-11-27 0 2.130 2.120 2.130 2.100 2.170 4,348,000 9,247,080 2.1267 1.993 1.983 1.993 1.965 2.030 4,647,640 1.9896 -1.39%
2013-11-26 0 2.160 2.140 2.170 2.100 2.200 6,204,000 13,306,540 2.1448 2.021 2.002 2.030 1.965 2.058 6,631,546 2.0066 -1.82%
2013-11-25 0 2.200 2.200 2.210 2.190 2.220 3,884,900 8,562,734 2.2041 2.058 2.058 2.068 2.049 2.077 4,152,626 2.0620 0.92%
2013-11-22 0 2.180 2.180 2.200 2.180 2.210 1,854,000 4,061,040 2.1904 2.039 2.039 2.058 2.039 2.068 1,981,768 2.0492 -0.46%
2013-11-21 0 2.190 2.190 2.200 2.180 2.220 2,194,000 4,814,220 2.1943 2.049 2.049 2.058 2.039 2.077 2,345,198 2.0528 -0.90%
2013-11-20 0 2.210 2.210 2.220 2.170 2.230 3,562,000 7,857,180 2.2058 2.068 2.068 2.077 2.030 2.086 3,807,473 2.0636 1.38%
2013-11-19 0 2.180 2.170 2.180 2.150 2.220 3,980,000 8,662,550 2.1765 2.039 2.030 2.039 2.011 2.077 4,254,280 2.0362 -1.80%
2013-11-18 0 2.220 2.210 2.220 2.190 2.220 4,828,000 10,649,420 2.2058 2.077 2.068 2.077 2.049 2.077 5,160,719 2.0636 1.37%
2013-11-15 0 2.190 2.190 2.200 2.180 2.250 4,206,000 9,277,000 2.2057 2.049 2.049 2.058 2.039 2.105 4,495,854 2.0635 0.00%
2013-11-14 0 2.190 2.190 2.200 2.160 2.220 4,390,000 9,649,934 2.1982 2.049 2.049 2.058 2.021 2.077 4,692,535 2.0564 1.39%
2013-11-13 0 2.160 2.160 2.170 2.140 2.190 5,226,000 11,312,520 2.1647 2.021 2.021 2.030 2.002 2.049 5,586,147 2.0251 -1.37%
2013-11-12 0 2.190 2.180 2.190 2.180 2.270 12,280,000 27,230,800 2.2175 2.049 2.039 2.049 2.039 2.124 13,126,270 2.0745 -4.78%
2013-11-11 0 2.300 2.290 2.300 2.160 2.310 16,264,000 36,712,420 2.2573 2.152 2.142 2.152 2.021 2.161 17,384,826 2.1118 5.99%
2013-11-08 0 2.170 2.170 2.180 2.150 2.220 8,112,000 17,582,240 2.1674 2.030 2.030 2.039 2.011 2.077 8,671,034 2.0277 -2.25%
2013-11-07 0 2.220 2.210 2.220 2.190 2.230 5,748,000 12,693,000 2.2082 2.077 2.068 2.077 2.049 2.086 6,144,121 2.0659 0.45%
2013-11-06 0 2.210 2.210 2.220 2.210 2.270 9,208,000 20,549,360 2.2317 2.068 2.068 2.077 2.068 2.124 9,842,565 2.0878 -2.64%
2013-11-05 0 2.270 2.250 2.270 2.220 2.290 5,924,984 13,351,684 2.2535 2.124 2.105 2.124 2.077 2.142 6,333,301 2.1082 0.89%
2013-11-04 0 2.250 2.230 2.250 2.210 2.280 5,426,000 12,144,440 2.2382 2.105 2.086 2.105 2.068 2.133 5,799,930 2.0939 -0.44%
2013-11-01 0 2.260 2.240 2.260 2.250 2.300 2,706,000 6,167,600 2.2792 2.114 2.096 2.114 2.105 2.152 2,892,483 2.1323 -0.44%
2013-10-31 0 2.270 2.260 2.270 2.220 2.270 4,430,000 9,951,040 2.2463 2.124 2.114 2.124 2.077 2.124 4,735,291 2.1015 0.89%
2013-10-30 0 2.250 2.240 2.250 2.210 2.280 6,674,000 14,986,680 2.2455 2.105 2.096 2.105 2.068 2.133 7,133,935 2.1008 0.90%
2013-10-29 0 2.230 2.230 2.240 2.200 2.330 10,196,984 23,006,694 2.2562 2.086 2.086 2.096 2.058 2.180 10,899,704 2.1108 -2.62%
2013-10-28 0 2.290 2.280 2.290 2.270 2.320 3,783,599 8,661,925 2.2893 2.142 2.133 2.142 2.124 2.170 4,044,344 2.1417 -2.14%
2013-10-25 0 2.340 2.320 2.350 2.300 2.400 4,144,000 9,636,240 2.3253 2.189 2.170 2.198 2.152 2.245 4,429,582 2.1754 -1.68%
2013-10-24 0 2.380 2.370 2.380 2.350 2.400 5,436,000 12,908,140 2.3746 2.227 2.217 2.227 2.198 2.245 5,810,619 2.2215 0.85%
2013-10-23 0 2.360 2.350 2.360 2.320 2.490 11,656,001 27,868,722 2.3909 2.208 2.198 2.208 2.170 2.329 12,459,269 2.2368 -3.67%
2013-10-22 0 2.450 2.450 2.470 2.420 2.540 17,536,002 43,164,945 2.4615 2.292 2.292 2.311 2.264 2.376 18,744,487 2.3028 -2.39%
2013-10-21 0 2.510 2.500 2.510 2.350 2.540 53,235,986 131,414,855 2.4685 2.348 2.339 2.348 2.198 2.376 56,904,718 2.3094 8.66%
2013-10-18 0 2.310 2.290 2.300 2.270 2.360 9,575,599 22,149,629 2.3131 2.161 2.142 2.152 2.124 2.208 10,235,497 2.1640 1.76%
2013-10-17 0 2.270 2.230 2.270 2.200 2.300 9,732,000 22,003,760 2.2610 2.124 2.086 2.124 2.058 2.152 10,402,676 2.1152 3.65%
2013-10-16 0 2.190 2.180 2.190 2.170 2.250 11,202,933 24,585,867 2.1946 2.049 2.039 2.049 2.030 2.105 11,974,978 2.0531 -2.23%
2013-10-15 0 2.240 2.230 2.250 2.230 2.310 7,442,313 16,778,214 2.2544 2.096 2.086 2.105 2.086 2.161 7,955,196 2.1091 -3.03%
2013-10-11 0 2.310 2.300 2.310 2.290 2.350 6,476,000 14,994,820 2.3154 2.161 2.152 2.161 2.142 2.198 6,922,290 2.1662 -1.28%
2013-10-10 0 2.340 2.330 2.340 2.300 2.390 8,440,100 19,802,174 2.3462 2.189 2.180 2.189 2.152 2.236 9,021,745 2.1949 -0.43%
2013-10-09 0 2.350 2.330 2.350 2.300 2.350 6,514,100 15,143,393 2.3247 2.198 2.180 2.198 2.152 2.198 6,963,016 2.1748 0.00%
2013-10-08 0 2.350 2.340 2.360 2.320 2.410 13,780,006 32,496,894 2.3583 2.198 2.189 2.208 2.170 2.255 14,729,648 2.2062 0.00%
2013-10-07 0 2.350 2.330 2.350 2.260 2.400 26,864,000 63,234,660 2.3539 2.198 2.180 2.198 2.114 2.245 28,715,319 2.2021 2.62%
2013-10-04 0 2.290 2.270 2.290 2.180 2.320 26,882,003 60,817,746 2.2624 2.142 2.124 2.142 2.039 2.170 28,734,563 2.1165 3.62%
2013-10-03 0 2.210 2.210 2.220 2.190 2.250 9,682,000 21,413,880 2.2117 2.068 2.068 2.077 2.049 2.105 10,349,230 2.0691 -0.90%
2013-10-02 0 2.230 2.220 2.230 2.130 2.230 15,533,102 33,936,139 2.1848 2.086 2.077 2.086 1.993 2.086 16,603,558 2.0439 5.19%
2013-09-30 0 2.120 2.110 2.130 2.070 2.130 9,362,000 19,710,080 2.1053 1.983 1.974 1.993 1.937 1.993 10,007,178 1.9696 -0.93%
2013-09-27 0 2.140 2.140 2.150 2.110 2.150 4,120,004 8,760,068 2.1262 2.002 2.002 2.011 1.974 2.011 4,403,932 1.9891 0.00%
2013-09-26 0 2.140 2.130 2.140 2.120 2.180 9,288,005 19,894,430 2.1419 2.002 1.993 2.002 1.983 2.039 9,928,083 2.0039 -0.47%
2013-09-25 0 2.150 2.140 2.150 2.120 2.170 5,176,006 11,085,852 2.1418 2.011 2.002 2.011 1.983 2.030 5,532,708 2.0037 1.42%
2013-09-24 0 2.120 2.110 2.130 2.090 2.170 8,778,984 18,589,146 2.1175 1.983 1.974 1.993 1.955 2.030 9,383,983 1.9809 -1.85%
2013-09-23 0 2.160 2.150 2.160 2.140 2.220 3,696,000 8,007,820 2.1666 2.021 2.011 2.021 2.002 2.077 3,950,708 2.0269 -2.26%
2013-09-19 0 2.210 2.210 2.220 2.180 2.260 8,752,000 19,418,800 2.2188 2.068 2.068 2.077 2.039 2.114 9,355,140 2.0757 1.38%
2013-09-18 0 2.180 2.180 2.190 2.130 2.230 6,210,000 13,595,960 2.1894 2.039 2.039 2.049 1.993 2.086 6,637,959 2.0482 1.40%
2013-09-17 0 2.150 2.150 2.160 2.150 2.190 6,337,974 13,715,944 2.1641 2.011 2.011 2.021 2.011 2.049 6,774,752 2.0246 -1.83%
2013-09-16 0 2.190 2.180 2.190 2.170 2.240 6,468,000 14,159,480 2.1892 2.049 2.039 2.049 2.030 2.096 6,913,739 2.0480 -0.45%
2013-09-13 0 2.200 2.190 2.210 2.170 2.230 6,264,000 13,723,940 2.1909 2.058 2.049 2.068 2.030 2.086 6,695,680 2.0497 -1.35%
2013-09-12 0 2.230 2.220 2.230 2.180 2.320 20,314,000 45,823,400 2.2558 2.086 2.077 2.086 2.039 2.170 21,713,929 2.1103 -1.33%
2013-09-11 0 2.260 2.250 2.260 2.250 2.380 8,712,007 19,969,056 2.2921 2.114 2.105 2.114 2.105 2.227 9,312,391 2.1444 -4.24%
2013-09-10 0 2.360 2.350 2.360 2.270 2.370 9,138,000 21,137,609 2.3132 2.208 2.198 2.208 2.124 2.217 9,767,741 2.1640 2.16%
2013-09-09 0 2.310 2.290 2.310 2.290 2.410 7,520,984 17,538,223 2.3319 2.161 2.142 2.161 2.142 2.255 8,039,289 2.1816 -3.35%
2013-09-06 0 2.390 2.380 2.390 2.330 2.390 5,216,001 12,314,522 2.3609 2.236 2.227 2.236 2.180 2.236 5,575,459 2.2087 0.84%
2013-09-05 0 2.370 2.370 2.380 2.350 2.430 6,784,000 16,194,480 2.3872 2.217 2.217 2.227 2.198 2.273 7,251,516 2.2333 -0.42%
2013-09-04 0 2.380 2.380 2.390 2.360 2.480 7,662,001 18,539,222 2.4196 2.227 2.227 2.236 2.208 2.320 8,190,024 2.2636 -2.86%
2013-09-03 0 2.450 2.440 2.450 2.420 2.530 10,173,000 25,241,800 2.4813 2.292 2.283 2.292 2.264 2.367 10,874,067 2.3213 -0.41%
2013-09-02 0 2.460 2.460 2.470 2.410 2.500 8,485,120 20,938,624 2.4677 2.301 2.301 2.311 2.255 2.339 9,069,868 2.3086 0.82%
2013-08-30 0 2.440 2.440 2.450 2.410 2.570 12,288,000 30,409,900 2.4748 2.283 2.283 2.292 2.255 2.404 13,134,821 2.3152 -3.56%
2013-08-29 0 2.530 2.530 2.540 2.370 2.600 36,984,000 93,451,800 2.5268 2.367 2.367 2.376 2.217 2.432 39,532,734 2.3639 4.98%
2013-08-28 0 2.410 2.400 2.410 2.350 2.480 19,318,000 46,532,940 2.4088 2.255 2.245 2.255 2.198 2.320 20,649,290 2.2535 0.00%
2013-08-27 0 2.410 2.410 2.420 2.310 2.520 43,461,800 106,963,465 2.4611 2.255 2.255 2.264 2.161 2.358 46,456,949 2.3024 2.12%
2013-08-26 0 2.360 2.350 2.360 2.260 2.360 17,490,000 40,542,160 2.3180 2.208 2.198 2.208 2.114 2.208 18,695,315 2.1686 6.79%
2013-08-23 0 2.210 2.210 2.220 2.180 2.290 8,716,000 19,361,300 2.2214 2.068 2.068 2.077 2.039 2.142 9,316,659 2.0781 -1.78%
2013-08-22 0 2.250 2.250 2.260 2.210 2.300 8,232,000 18,531,760 2.2512 2.105 2.105 2.114 2.068 2.152 8,799,304 2.1060 -2.17%
2013-08-21 0 2.300 2.290 2.300 2.190 2.310 17,649,800 40,085,958 2.2712 2.152 2.142 2.152 2.049 2.161 18,866,127 2.1248 4.55%
2013-08-20 0 2.200 2.190 2.200 2.180 2.440 22,708,000 51,546,510 2.2700 2.058 2.049 2.058 2.039 2.283 24,272,911 2.1236 -7.17%
2013-08-19 0 2.370 2.370 2.380 2.240 2.430 32,010,000 75,703,540 2.3650 2.217 2.217 2.227 2.096 2.273 34,215,953 2.2125 4.87%
2013-08-16 0 2.260 2.250 2.260 2.100 2.270 12,130,000 26,762,180 2.2063 2.114 2.105 2.114 1.965 2.124 12,965,933 2.0640 6.10%
2013-08-15 0 2.130 2.130 2.140 2.110 2.260 11,536,000 24,931,400 2.1612 1.993 1.993 2.002 1.974 2.114 12,330,998 2.0218 -4.48%
2013-08-13 0 2.230 2.230 2.240 2.210 2.270 2,568,000 5,729,700 2.2312 2.086 2.086 2.096 2.068 2.124 2,744,972 2.0873 -1.33%
2013-08-12 0 2.260 2.250 2.260 2.220 2.290 6,394,000 14,445,300 2.2592 2.114 2.105 2.114 2.077 2.142 6,834,639 2.1135 1.80%
2013-08-09 0 2.220 2.210 2.220 2.180 2.230 2,128,000 4,686,260 2.2022 2.077 2.068 2.077 2.039 2.086 2,274,650 2.0602 1.37%
2013-08-08 0 2.190 2.180 2.190 2.130 2.210 4,309,000 9,381,100 2.1771 2.049 2.039 2.049 1.993 2.068 4,605,953 2.0367 2.82%
2013-08-07 0 2.130 2.130 2.140 2.130 2.210 3,630,000 7,861,400 2.1657 1.993 1.993 2.002 1.993 2.068 3,880,160 2.0261 -1.39%
2013-08-06 0 2.160 2.160 2.170 2.150 2.220 7,036,000 15,327,440 2.1784 2.021 2.021 2.030 2.011 2.077 7,520,882 2.0380 -2.70%
2013-08-05 0 2.220 2.210 2.240 2.200 2.270 2,044,000 4,560,660 2.2312 2.077 2.068 2.096 2.058 2.124 2,184,861 2.0874 -1.33%
2013-08-02 0 2.250 2.240 2.250 2.130 2.310 10,164,000 22,856,400 2.2488 2.105 2.096 2.105 1.993 2.161 10,864,447 2.1038 3.69%
2013-08-01 0 2.170 2.160 2.180 2.080 2.170 2,856,000 6,087,320 2.1314 2.030 2.021 2.039 1.946 2.030 3,052,820 1.9940 3.83%
2013-07-31 0 2.090 2.070 2.100 2.060 2.210 5,278,000 11,119,540 2.1068 1.955 1.937 1.965 1.927 2.068 5,641,731 1.9709 -3.69%
2013-07-30 0 2.170 2.170 2.180 2.170 2.220 3,648,000 8,015,560 2.1972 2.030 2.030 2.039 2.030 2.077 3,899,400 2.0556 -2.25%
2013-07-29 0 2.220 2.220 2.230 2.190 2.270 5,656,000 12,647,600 2.2361 2.077 2.077 2.086 2.049 2.124 6,045,780 2.0920 -0.45%
2013-07-26 0 2.230 2.210 2.230 2.170 2.230 3,704,000 8,182,460 2.2091 2.086 2.068 2.086 2.030 2.086 3,959,259 2.0667 0.90%
2013-07-25 0 2.210 2.200 2.210 2.190 2.300 7,208,005 16,119,251 2.2363 2.068 2.058 2.068 2.049 2.152 7,704,741 2.0921 -1.34%
2013-07-24 0 2.240 2.230 2.240 2.160 2.300 10,747,257 23,895,862 2.2234 2.096 2.086 2.096 2.021 2.152 11,487,899 2.0801 0.45%
2013-07-23 0 2.230 2.220 2.230 2.180 2.260 5,296,003 11,707,486 2.2106 2.086 2.077 2.086 2.039 2.114 5,660,974 2.0681 0.90%
2013-07-22 0 2.210 2.200 2.210 2.150 2.260 4,000,000 8,825,040 2.2063 2.068 2.058 2.068 2.011 2.114 4,275,658 2.0640 0.91%
2013-07-19 0 2.190 2.170 2.180 2.160 2.340 14,960,000 33,778,040 2.2579 2.049 2.030 2.039 2.021 2.189 15,990,961 2.1123 -3.52%
2013-07-18 0 2.270 2.260 2.270 2.100 2.280 25,594,000 56,703,560 2.2155 2.124 2.114 2.124 1.965 2.133 27,357,798 2.0727 9.13%
2013-07-17 0 2.080 2.070 2.090 2.050 2.110 5,858,000 12,186,000 2.0802 1.946 1.937 1.955 1.918 1.974 6,261,701 1.9461 0.00%
2013-07-16 0 2.080 2.070 2.090 2.050 2.160 5,250,000 10,938,220 2.0835 1.946 1.937 1.955 1.918 2.021 5,611,801 1.9491 -2.35%
2013-07-15 0 2.130 2.110 2.130 2.050 2.140 9,032,292 19,098,464 2.1145 1.993 1.974 1.993 1.918 2.002 9,654,748 1.9781 4.41%
2013-07-12 0 2.040 2.020 2.040 2.010 2.080 2,762,000 5,645,420 2.0440 1.908 1.890 1.908 1.880 1.946 2,952,342 1.9122 -0.97%
2013-07-11 0 2.060 2.050 2.060 2.000 2.070 2,588,000 5,289,940 2.0440 1.927 1.918 1.927 1.871 1.937 2,766,351 1.9122 1.98%
2013-07-10 0 2.020 2.000 2.020 1.990 2.060 3,844,000 7,705,000 2.0044 1.890 1.871 1.890 1.862 1.927 4,108,907 1.8752 -1.46%
2013-07-09 0 2.050 2.030 2.060 2.030 2.060 2,370,000 4,856,450 2.0491 1.918 1.899 1.927 1.899 1.927 2,533,327 1.9170 -0.49%
2013-07-08 0 2.060 2.050 2.060 2.000 2.060 1,570,004 3,201,008 2.0389 1.927 1.918 1.927 1.871 1.927 1,678,200 1.9074 0.49%
2013-07-05 0 2.050 2.040 2.060 2.000 2.050 1,960,001 4,008,801 2.0453 1.918 1.908 1.927 1.871 1.918 2,095,074 1.9134 2.50%
2013-07-04 0 2.000 2.000 2.010 1.940 2.030 4,360,000 8,705,900 1.9968 1.871 1.871 1.880 1.815 1.899 4,660,467 1.8680 -0.50%
2013-07-03 0 2.010 2.000 2.010 1.940 2.060 8,250,000 16,491,900 1.9990 1.880 1.871 1.880 1.815 1.927 8,818,545 1.8701 -3.37%
2013-07-02 0 2.080 2.080 2.090 2.050 2.150 5,500,000 11,467,600 2.0850 1.946 1.946 1.955 1.918 2.011 5,879,030 1.9506 -1.89%
2013-06-28 0 2.120 2.120 2.130 2.050 2.120 8,540,000 17,747,800 2.0782 1.983 1.983 1.993 1.918 1.983 9,128,530 1.9442 3.92%
2013-06-27 0 2.040 2.040 2.050 2.030 2.220 5,260,000 11,131,800 2.1163 1.908 1.908 1.918 1.899 2.077 5,622,490 1.9799 -6.42%
2013-06-26 0 2.180 2.180 2.190 2.130 2.190 2,540,000 5,502,800 2.1665 2.039 2.039 2.049 1.993 2.049 2,715,043 2.0268 2.83%
2013-06-25 0 2.120 2.090 2.120 1.980 2.150 8,420,018 17,482,135 2.0763 1.983 1.955 1.983 1.852 2.011 9,000,279 1.9424 1.92%
2013-06-24 0 2.080 2.060 2.090 2.050 2.150 6,840,000 14,239,500 2.0818 1.946 1.927 1.955 1.918 2.011 7,311,375 1.9476 -5.45%
2013-06-21 0 2.200 2.180 2.200 2.060 2.200 7,210,000 15,439,400 2.1414 2.058 2.039 2.058 1.927 2.058 7,706,874 2.0033 0.46%
2013-06-20 0 2.190 2.180 2.190 2.190 2.260 3,950,000 8,777,300 2.2221 2.049 2.039 2.049 2.049 2.114 4,222,212 2.0788 -3.52%
2013-06-19 0 2.270 2.240 2.270 2.240 2.320 4,212,000 9,589,600 2.2767 2.124 2.096 2.124 2.096 2.170 4,502,268 2.1299 -0.87%
2013-06-18 0 2.290 2.300 2.320 2.270 2.370 7,432,364 17,235,009 2.3189 2.142 2.152 2.170 2.124 2.217 7,944,562 2.1694 -2.55%
2013-06-17 0 2.350 2.330 2.350 2.220 2.390 10,813,948 25,049,061 2.3164 2.198 2.180 2.198 2.077 2.236 11,559,186 2.1670 6.33%
2013-06-14 0 2.210 2.200 2.210 2.150 2.330 12,235,900 27,321,693 2.2329 2.068 2.058 2.068 2.011 2.180 13,079,131 2.0890 -2.64%
2013-06-13 0 2.270 2.270 2.280 2.140 2.310 15,585,599 34,469,985 2.2117 2.124 2.124 2.133 2.002 2.161 16,659,673 2.0691 -4.22%
2013-06-11 0 2.370 2.370 2.390 2.350 2.490 9,572,000 22,866,520 2.3889 2.217 2.217 2.236 2.198 2.329 10,231,650 2.2349 -2.87%
2013-06-10 0 2.440 2.430 2.440 2.370 2.530 24,818,000 61,304,540 2.4702 2.283 2.273 2.283 2.217 2.367 26,528,320 2.3109 3.39%
2013-06-07 0 2.360 2.360 2.370 2.320 2.480 17,607,000 42,213,910 2.3976 2.208 2.208 2.217 2.170 2.320 18,820,378 2.2430 0.00%
2013-06-06 0 2.360 2.360 2.370 2.270 2.430 14,993,872 35,137,444 2.3435 2.208 2.208 2.217 2.124 2.273 16,027,167 2.1924 -3.28%
2013-06-05 0 2.440 2.440 2.450 2.390 2.610 29,480,000 73,400,900 2.4899 2.283 2.283 2.292 2.236 2.442 31,511,600 2.3293 -5.06%
2013-06-04 0 2.570 2.560 2.580 2.320 2.580 68,695,542 167,601,372 2.4398 2.404 2.395 2.414 2.170 2.414 73,429,662 2.2825 12.23%
2013-06-03 0 2.290 2.290 2.310 2.170 2.390 15,161,002 35,192,624 2.3213 2.142 2.142 2.161 2.030 2.236 16,205,815 2.1716 4.09%
2013-05-31 0 2.200 2.180 2.200 2.140 2.200 17,095,850 36,555,711 2.1383 2.058 2.039 2.058 2.002 2.058 18,274,002 2.0004 0.46%
2013-05-30 0 2.190 2.170 2.190 2.170 2.290 7,390,007 16,330,415 2.2098 2.049 2.030 2.049 2.030 2.142 7,899,286 2.0673 -3.10%
2013-05-29 0 2.260 2.250 2.260 2.200 2.330 12,768,000 29,026,020 2.2733 2.114 2.105 2.114 2.058 2.180 13,647,900 2.1268 2.73%
2013-05-28 0 2.200 2.210 2.230 2.130 2.230 11,570,000 25,294,600 2.1862 2.058 2.068 2.086 1.993 2.086 12,367,341 2.0453 0.92%
2013-05-27 0 2.180 2.180 2.190 1.990 2.240 20,224,754 43,423,816 2.1471 2.039 2.039 2.049 1.862 2.096 21,618,533 2.0086 9.00%
2013-05-24 0 2.000 1.990 2.000 1.930 2.040 4,570,000 9,048,200 1.9799 1.871 1.862 1.871 1.806 1.908 4,884,939 1.8523 0.00%
2013-05-23 0 2.000 1.970 2.000 1.910 2.020 6,930,000 13,811,800 1.9930 1.871 1.843 1.871 1.787 1.890 7,407,578 1.8646 1.52%
2013-05-22 0 1.970 1.950 1.970 1.950 2.010 2,220,000 4,412,200 1.9875 1.843 1.824 1.843 1.824 1.880 2,372,990 1.8593 -1.01%
2013-05-21 0 1.990 1.990 2.000 1.880 2.010 8,210,000 16,159,200 1.9682 1.862 1.862 1.871 1.759 1.880 8,775,788 1.8413 4.19%
2013-05-20 0 1.910 1.910 1.920 1.900 1.930 1,570,000 3,010,000 1.9172 1.787 1.787 1.796 1.778 1.806 1,678,196 1.7936 -2.05%
2013-05-16 0 1.950 1.930 1.940 1.810 1.950 7,680,800 14,752,345 1.9207 1.824 1.806 1.815 1.693 1.824 8,210,119 1.7968 5.41%
2013-05-15 0 1.850 1.840 1.860 1.770 1.860 4,580,000 8,281,000 1.8081 1.731 1.721 1.740 1.656 1.740 4,895,628 1.6915 2.78%
2013-05-14 0 1.800 1.780 1.800 1.760 1.820 2,580,000 4,611,600 1.7874 1.684 1.665 1.684 1.647 1.703 2,757,799 1.6722 -1.10%
2013-05-13 0 1.820 1.810 1.820 1.800 1.890 3,240,000 5,951,600 1.8369 1.703 1.693 1.703 1.684 1.768 3,463,283 1.7185 -4.21%
2013-05-10 0 1.900 1.880 1.900 1.860 1.900 1,030,000 1,951,400 1.8946 1.778 1.759 1.778 1.740 1.778 1,100,982 1.7724 1.60%
2013-05-09 0 1.870 1.850 1.870 1.840 1.870 260,000 481,300 1.8512 1.749 1.731 1.749 1.721 1.749 277,918 1.7318 0.54%
2013-05-08 0 1.860 1.850 1.870 1.850 1.880 490,000 915,700 1.8688 1.740 1.731 1.749 1.731 1.759 523,768 1.7483 0.00%
2013-05-07 0 1.860 1.850 1.870 1.830 1.900 1,170,000 2,183,800 1.8665 1.740 1.731 1.749 1.712 1.778 1,250,630 1.7462 -3.12%
2013-05-06 0 1.920 1.890 1.920 1.890 1.950 530,000 1,011,000 1.9075 1.796 1.768 1.796 1.768 1.824 566,525 1.7846 0.00%
2013-05-03 0 1.920 1.890 1.930 1.880 1.970 2,389,484 4,621,845 1.9342 1.796 1.768 1.806 1.759 1.843 2,554,154 1.8095 -2.04%
2013-05-02 0 1.960 1.950 1.960 1.900 1.960 3,466,456 6,733,237 1.9424 1.834 1.824 1.834 1.778 1.834 3,705,345 1.8172 2.08%
2013-04-30 0 1.920 1.910 1.920 1.880 1.920 3,650,000 6,938,100 1.9008 1.796 1.787 1.796 1.759 1.796 3,901,538 1.7783 3.23%
2013-04-29 0 1.860 1.840 1.860 1.810 1.870 1,710,000 3,152,500 1.8436 1.740 1.721 1.740 1.693 1.749 1,827,844 1.7247 0.54%
2013-04-26 0 1.850 1.820 1.850 1.820 1.890 2,400,000 4,443,400 1.8514 1.731 1.703 1.731 1.703 1.768 2,565,395 1.7321 -1.07%
2013-04-25 0 1.870 1.850 1.880 1.830 1.920 4,500,000 8,389,400 1.8643 1.749 1.731 1.759 1.712 1.796 4,810,115 1.7441 -0.53%
2013-04-24 0 1.880 1.840 1.880 1.830 1.900 4,770,000 8,905,400 1.8670 1.759 1.721 1.759 1.712 1.778 5,098,722 1.7466 2.73%
2013-04-23 0 1.830 1.820 1.830 1.830 1.860 1,670,000 3,080,900 1.8449 1.712 1.703 1.712 1.712 1.740 1,785,087 1.7259 -1.61%
2013-04-22 0 1.860 1.830 1.860 1.840 1.880 860,000 1,600,600 1.8612 1.740 1.712 1.740 1.721 1.759 919,266 1.7412 0.00%
2013-04-19 0 1.860 1.830 1.860 1.830 1.870 370,002 685,503 1.8527 1.740 1.712 1.740 1.712 1.749 395,501 1.7333 -0.53%
2013-04-18 0 1.870 1.860 1.870 1.790 1.870 640,002 1,188,903 1.8577 1.749 1.740 1.749 1.675 1.749 684,107 1.7379 1.63%
2013-04-17 0 1.840 1.820 1.850 1.790 1.850 690,000 1,256,300 1.8207 1.721 1.703 1.731 1.675 1.731 737,551 1.7033 0.00%
2013-04-16 0 1.840 1.820 1.850 1.800 1.950 8,180,000 15,350,600 1.8766 1.721 1.703 1.731 1.684 1.824 8,743,721 1.7556 2.22%
2013-04-15 0 1.800 1.800 1.810 1.760 1.810 1,060,001 1,885,801 1.7791 1.684 1.684 1.693 1.647 1.693 1,133,050 1.6644 0.56%
2013-04-12 0 1.790 1.770 1.800 1.770 1.800 900,006 1,601,510 1.7794 1.675 1.656 1.684 1.656 1.684 962,029 1.6647 0.00%
2013-04-11 0 1.790 1.790 1.810 1.700 1.830 3,087,904 5,492,890 1.7788 1.675 1.675 1.693 1.590 1.712 3,300,705 1.6642 4.07%
2013-04-10 0 1.720 1.720 1.740 1.680 1.730 2,190,000 3,755,200 1.7147 1.609 1.609 1.628 1.572 1.618 2,340,923 1.6042 -0.58%
2013-04-09 0 1.730 1.720 1.730 1.690 1.730 2,730,024 4,645,640 1.7017 1.618 1.609 1.618 1.581 1.618 2,918,162 1.5920 0.58%
2013-04-08 0 1.720 1.700 1.720 1.670 1.720 2,160,000 3,663,700 1.6962 1.609 1.590 1.609 1.562 1.609 2,308,855 1.5868 2.99%
2013-04-05 0 1.670 1.670 1.690 1.660 1.720 5,210,000 8,894,460 1.7072 1.562 1.562 1.581 1.553 1.609 5,569,045 1.5971 -2.91%
2013-04-03 0 1.720 1.710 1.730 1.710 1.730 2,090,006 3,590,909 1.7181 1.609 1.600 1.618 1.600 1.618 2,234,038 1.6074 0.00%
2013-04-02 0 1.720 1.710 1.720 1.680 1.750 22,718,169 40,657,324 1.7896 1.609 1.600 1.609 1.572 1.637 24,283,780 1.6743 -1.15%
2013-03-28 0 1.740 1.720 1.760 1.700 1.750 510,000 875,200 1.7161 1.628 1.609 1.647 1.590 1.637 545,146 1.6054 1.75%
2013-03-27 0 1.710 1.710 1.730 1.700 1.780 1,700,000 2,945,200 1.7325 1.600 1.600 1.618 1.590 1.665 1,817,155 1.6208 -2.84%
2013-03-26 0 1.760 1.730 1.760 1.720 1.760 1,290,006 2,233,210 1.7312 1.647 1.618 1.647 1.609 1.647 1,378,906 1.6196 0.57%
2013-03-25 0 1.750 1.750 1.790 1.710 1.790 550,000 967,900 1.7598 1.637 1.637 1.675 1.600 1.675 587,903 1.6464 0.57%
2013-03-22 0 1.740 1.720 1.740 1.700 1.750 1,300,000 2,241,000 1.7238 1.628 1.609 1.628 1.590 1.637 1,389,589 1.6127 -0.57%
2013-03-21 0 1.750 1.750 1.770 1.700 1.800 1,750,000 3,084,400 1.7625 1.637 1.637 1.656 1.590 1.684 1,870,600 1.6489 2.34%
2013-03-20 0 1.710 1.700 1.740 1.650 1.720 1,420,024 2,402,238 1.6917 1.600 1.590 1.628 1.544 1.609 1,517,884 1.5826 2.40%
2013-03-19 0 1.670 1.650 1.670 1.650 1.690 680,000 1,137,000 1.6721 1.562 1.544 1.562 1.544 1.581 726,862 1.5643 0.60%
2013-03-18 0 1.660 1.640 1.670 1.580 1.670 2,303,976 3,731,193 1.6195 1.553 1.534 1.562 1.478 1.562 2,462,753 1.5150 -1.19%
2013-03-15 0 1.680 1.650 1.660 1.650 1.770 2,887,121 4,936,276 1.7098 1.572 1.544 1.553 1.544 1.656 3,086,086 1.5995 -3.45%
2013-03-14 0 1.740 1.730 1.750 1.690 1.740 730,030 1,254,150 1.7179 1.628 1.618 1.637 1.581 1.628 780,340 1.6072 0.58%
2013-03-13 0 1.730 1.700 1.730 1.690 1.790 2,760,000 4,813,350 1.7440 1.618 1.590 1.618 1.581 1.675 2,950,204 1.6315 -2.81%
2013-03-12 0 1.780 1.780 1.790 1.780 1.810 601,987 1,075,076 1.7859 1.665 1.665 1.675 1.665 1.693 643,473 1.6707 -1.11%
2013-03-11 0 1.800 1.780 1.800 1.770 1.810 940,000 1,678,200 1.7853 1.684 1.665 1.684 1.656 1.693 1,004,780 1.6702 0.56%
2013-03-08 0 1.790 1.790 1.810 1.790 1.810 470,000 844,300 1.7964 1.675 1.675 1.693 1.675 1.693 502,390 1.6806 0.00%
2013-03-07 0 1.790 1.790 1.810 1.770 1.820 590,000 1,060,900 1.7981 1.675 1.675 1.693 1.656 1.703 630,660 1.6822 -0.56%
2013-03-06 0 1.800 1.800 1.820 1.800 1.850 1,040,000 1,885,600 1.8131 1.684 1.684 1.703 1.684 1.731 1,111,671 1.6962 -1.64%
2013-03-05 0 1.830 1.820 1.840 1.800 1.850 690,000 1,260,700 1.8271 1.712 1.703 1.721 1.684 1.731 737,551 1.7093 0.00%
2013-03-04 0 1.830 1.800 1.840 1.810 1.850 884,202 1,619,421 1.8315 1.712 1.684 1.721 1.693 1.731 945,136 1.7134 -1.08%
2013-03-01 0 1.850 1.840 1.870 1.830 1.850 951,987 1,751,776 1.8401 1.731 1.721 1.749 1.712 1.731 1,017,593 1.7215 0.00%
2013-02-28 0 1.850 1.850 1.860 1.720 1.890 4,480,000 8,095,300 1.8070 1.731 1.731 1.740 1.609 1.768 4,788,737 1.6905 6.32%
2013-02-27 0 1.740 1.730 1.750 1.730 1.750 560,008 973,113 1.7377 1.628 1.618 1.637 1.618 1.637 598,601 1.6256 0.58%
2013-02-26 0 1.730 1.730 1.750 1.730 1.750 830,002 1,444,203 1.7400 1.618 1.618 1.637 1.618 1.637 887,201 1.6278 -2.26%
2013-02-25 0 1.770 1.750 1.770 1.750 1.770 740,000 1,301,500 1.7588 1.656 1.637 1.656 1.637 1.656 790,997 1.6454 0.57%
2013-02-22 0 1.760 1.760 1.810 1.760 1.800 720,004 1,282,006 1.7806 1.647 1.647 1.693 1.647 1.684 769,623 1.6658 -1.12%
2013-02-21 0 1.780 1.780 1.800 1.770 1.830 2,420,000 4,337,400 1.7923 1.665 1.665 1.684 1.656 1.712 2,586,773 1.6768 -3.26%
2013-02-20 0 1.840 1.820 1.840 1.820 1.850 270,000 495,400 1.8348 1.721 1.703 1.721 1.703 1.731 288,607 1.7165 0.00%
2013-02-19 0 1.840 1.830 1.840 1.820 1.870 520,000 955,300 1.8371 1.721 1.712 1.721 1.703 1.749 555,836 1.7187 -0.54%
2013-02-18 0 1.850 1.850 1.870 1.840 1.880 720,000 1,344,000 1.8667 1.731 1.731 1.749 1.721 1.759 769,618 1.7463 0.00%
2013-02-15 0 1.850 1.840 1.870 1.830 1.870 220,000 406,700 1.8486 1.731 1.721 1.749 1.712 1.749 235,161 1.7295 0.00%
2013-02-14 0 1.850 1.850 1.860 1.830 1.870 600,000 1,106,200 1.8437 1.731 1.731 1.740 1.712 1.749 641,349 1.7248 -1.07%
2013-02-08 0 1.870 1.850 1.870 1.820 1.870 730,001 1,348,231 1.8469 1.749 1.731 1.749 1.703 1.749 780,309 1.7278 1.08%
2013-02-07 0 1.850 1.850 1.860 1.810 1.860 630,008 1,156,714 1.8360 1.731 1.731 1.740 1.693 1.740 673,425 1.7177 0.54%
2013-02-06 0 1.840 1.840 1.850 1.830 1.850 1,170,000 2,155,500 1.8423 1.721 1.721 1.731 1.712 1.731 1,250,630 1.7235 0.55%
2013-02-05 0 1.830 1.820 1.840 1.810 1.850 610,000 1,119,900 1.8359 1.712 1.703 1.721 1.693 1.731 652,038 1.7175 -1.08%
2013-02-04 0 1.850 1.830 1.850 1.830 1.880 1,940,000 3,584,700 1.8478 1.731 1.712 1.731 1.712 1.759 2,073,694 1.7287 -1.60%
2013-02-01 0 1.880 1.870 1.880 1.830 1.900 1,270,000 2,377,000 1.8717 1.759 1.749 1.759 1.712 1.778 1,357,521 1.7510 0.00%
2013-01-31 0 1.880 1.870 1.880 1.850 1.940 10,290,000 19,550,600 1.9000 1.759 1.749 1.759 1.731 1.815 10,999,130 1.7775 0.53%
2013-01-30 0 1.870 1.860 1.880 1.800 1.890 3,020,000 5,584,600 1.8492 1.749 1.740 1.759 1.684 1.768 3,228,122 1.7300 4.47%
2013-01-29 0 1.790 1.780 1.790 1.750 1.800 1,620,000 2,864,600 1.7683 1.675 1.665 1.675 1.637 1.684 1,731,642 1.6543 -1.65%
2013-01-28 0 1.820 1.790 1.820 1.780 1.850 1,660,000 2,991,600 1.8022 1.703 1.675 1.703 1.665 1.731 1,774,398 1.6860 -1.09%
2013-01-25 0 1.840 1.830 1.860 1.820 1.850 1,280,000 2,355,300 1.8401 1.721 1.712 1.740 1.703 1.731 1,368,211 1.7214 -2.13%
2013-01-24 0 1.880 1.870 1.880 1.840 1.920 4,870,000 9,071,300 1.8627 1.759 1.749 1.759 1.721 1.796 5,205,614 1.7426 -2.08%
2013-01-23 0 1.920 1.910 1.920 1.910 1.950 2,570,017 4,935,033 1.9202 1.796 1.787 1.796 1.787 1.824 2,747,128 1.7964 -2.54%
2013-01-22 0 1.970 1.950 1.970 1.940 1.980 2,670,000 5,222,000 1.9558 1.843 1.824 1.843 1.815 1.852 2,854,002 1.8297 1.03%
2013-01-21 0 1.950 1.950 1.960 1.900 1.980 4,290,000 8,280,100 1.9301 1.824 1.824 1.834 1.778 1.852 4,585,643 1.8057 -0.51%
2013-01-18 0 1.960 1.950 1.960 1.940 2.030 5,511,974 10,885,888 1.9750 1.834 1.824 1.834 1.815 1.899 5,891,829 1.8476 -2.00%
2013-01-17 0 2.000 2.000 2.010 1.960 2.070 22,170,000 44,848,000 2.0229 1.871 1.871 1.880 1.834 1.937 23,697,835 1.8925 0.00%
2013-01-16 0 2.000 1.990 2.000 1.840 2.000 20,580,000 40,214,000 1.9540 1.871 1.862 1.871 1.721 1.871 21,998,261 1.8281 8.70%
2013-01-15 0 1.840 1.840 1.850 1.810 1.880 3,698,907 6,811,378 1.8415 1.721 1.721 1.731 1.693 1.759 3,953,815 1.7227 1.66%
2013-01-14 0 1.810 1.800 1.810 1.760 1.810 1,330,006 2,393,210 1.7994 1.693 1.684 1.693 1.647 1.693 1,421,663 1.6834 0.00%
2013-01-11 0 1.810 1.800 1.810 1.710 1.810 6,050,000 10,738,500 1.7750 1.693 1.684 1.693 1.600 1.693 6,466,933 1.6605 0.00%
2013-01-10 0 1.810 1.800 1.810 1.750 1.820 5,310,000 9,521,700 1.7932 1.693 1.684 1.693 1.637 1.703 5,675,936 1.6776 -0.55%
2013-01-09 0 1.820 1.820 1.830 1.800 1.830 1,960,000 3,547,300 1.8098 1.703 1.703 1.712 1.684 1.712 2,095,072 1.6932 0.55%
2013-01-08 0 1.810 1.800 1.810 1.750 1.810 2,549,331 4,568,095 1.7919 1.693 1.684 1.693 1.637 1.693 2,725,017 1.6764 0.56%
2013-01-07 0 1.800 1.780 1.800 1.710 1.840 8,380,016 14,858,729 1.7731 1.684 1.665 1.684 1.600 1.721 8,957,521 1.6588 -1.64%
2013-01-04 0 1.830 1.820 1.840 1.800 1.840 5,240,003 9,518,405 1.8165 1.712 1.703 1.721 1.684 1.721 5,601,115 1.6994 0.00%
2013-01-03 0 1.830 1.820 1.830 1.800 1.890 2,730,000 4,981,200 1.8246 1.712 1.703 1.712 1.684 1.768 2,918,137 1.7070 0.55%
2013-01-02 0 1.820 1.820 1.860 1.710 1.860 4,500,012 7,991,021 1.7758 1.703 1.703 1.740 1.600 1.740 4,810,128 1.6613 1.68%
2012-12-31 0 1.790 1.790 1.800 1.760 1.800 1,820,000 3,239,600 1.7800 1.675 1.675 1.684 1.647 1.684 1,945,424 1.6652 2.29%
2012-12-28 0 1.750 1.750 1.760 1.700 1.840 8,680,000 15,119,100 1.7418 1.637 1.637 1.647 1.590 1.721 9,278,178 1.6295 -4.37%
2012-12-27 0 1.830 1.810 1.830 1.800 1.830 820,000 1,485,600 1.8117 1.712 1.693 1.712 1.684 1.712 876,510 1.6949 0.55%
2012-12-24 0 1.820 1.820 1.830 1.780 1.820 781,200 1,401,860 1.7945 1.703 1.703 1.712 1.665 1.703 835,036 1.6788 0.55%
2012-12-21 0 1.810 1.800 1.820 1.800 1.860 2,490,000 4,537,400 1.8222 1.693 1.684 1.703 1.684 1.740 2,661,597 1.7048 -4.23%
2012-12-20 0 1.890 1.890 1.900 1.860 1.900 730,000 1,364,400 1.8690 1.768 1.768 1.778 1.740 1.778 780,308 1.7485 -0.53%
2012-12-19 0 1.900 1.880 1.900 1.870 1.920 1,100,018 2,077,034 1.8882 1.778 1.759 1.778 1.749 1.796 1,175,825 1.7664 1.06%
2012-12-18 0 1.880 1.870 1.880 1.870 1.900 870,002 1,641,403 1.8867 1.759 1.749 1.759 1.749 1.778 929,958 1.7650 -1.57%
2012-12-17 0 1.910 1.900 1.910 1.880 1.920 1,120,000 2,124,800 1.8971 1.787 1.778 1.787 1.759 1.796 1,197,184 1.7748 -0.52%
2012-12-14 0 1.920 1.910 1.920 1.910 1.940 1,540,005 2,966,609 1.9264 1.796 1.787 1.796 1.787 1.815 1,646,134 1.8022 0.52%
2012-12-13 0 1.910 1.900 1.910 1.900 1.930 280,000 536,400 1.9157 1.787 1.778 1.787 1.778 1.806 299,296 1.7922 -0.52%
2012-12-12 0 1.920 1.910 1.930 1.900 1.930 720,000 1,375,100 1.9099 1.796 1.787 1.806 1.778 1.806 769,618 1.7867 -1.03%
2012-12-11 0 1.940 1.930 1.940 1.890 1.940 3,480,000 6,651,600 1.9114 1.815 1.806 1.815 1.768 1.815 3,719,822 1.7881 2.11%
2012-12-10 0 1.900 1.890 1.900 1.900 1.920 511,072 976,393 1.9105 1.778 1.768 1.778 1.778 1.796 546,292 1.7873 -1.04%
2012-12-07 0 1.920 1.900 1.920 1.880 1.920 2,050,004 3,884,957 1.8951 1.796 1.778 1.796 1.759 1.796 2,191,279 1.7729 1.05%
2012-12-06 0 1.900 1.880 1.900 1.850 1.910 3,890,010 7,321,119 1.8820 1.778 1.759 1.778 1.731 1.787 4,158,088 1.7607 -1.04%
2012-12-05 0 1.920 1.910 1.920 1.900 1.940 1,880,008 3,601,715 1.9158 1.796 1.787 1.796 1.778 1.815 2,009,568 1.7923 -0.52%
2012-12-04 0 1.930 1.920 1.930 1.900 1.930 380,012 726,424 1.9116 1.806 1.796 1.806 1.778 1.806 406,200 1.7883 0.52%
2012-12-03 0 1.920 1.920 1.930 1.910 2.000 2,210,000 4,303,700 1.9474 1.796 1.796 1.806 1.787 1.871 2,362,301 1.8218 -3.52%
2012-11-30 0 1.990 1.970 1.980 1.930 1.990 2,070,004 4,078,707 1.9704 1.862 1.843 1.852 1.806 1.862 2,212,657 1.8434 2.05%
2012-11-29 0 1.950 1.940 1.950 1.900 1.980 2,500,000 4,845,400 1.9382 1.824 1.815 1.824 1.778 1.852 2,672,286 1.8132 2.63%
2012-11-28 0 1.900 1.900 1.910 1.890 1.920 1,210,001 2,304,201 1.9043 1.778 1.778 1.787 1.768 1.796 1,293,388 1.7815 -1.04%
2012-11-27 0 1.920 1.930 1.940 1.910 2.000 3,620,000 7,025,000 1.9406 1.796 1.806 1.815 1.787 1.871 3,869,471 1.8155 -3.03%
2012-11-26 0 1.980 1.960 1.990 1.940 1.980 1,500,000 2,931,900 1.9546 1.852 1.834 1.862 1.815 1.852 1,603,372 1.8286 1.54%
2012-11-23 0 1.950 1.940 1.960 1.900 1.970 3,750,000 7,261,700 1.9365 1.824 1.815 1.834 1.778 1.843 4,008,429 1.8116 -1.52%
2012-11-22 0 1.980 1.970 1.980 1.930 2.070 31,620,000 63,223,200 1.9995 1.852 1.843 1.852 1.806 1.937 33,799,077 1.8706 -1.00%
2012-11-21 0 2.000 1.990 2.000 1.830 2.000 6,520,000 12,623,700 1.9362 1.871 1.862 1.871 1.712 1.871 6,969,323 1.8113 6.95%
2012-11-20 0 1.870 1.850 1.890 1.830 1.880 1,270,000 2,367,900 1.8645 1.749 1.731 1.768 1.712 1.759 1,357,521 1.7443 1.63%
2012-11-19 0 1.840 1.830 1.840 1.810 1.840 279,491 512,653 1.8342 1.721 1.712 1.721 1.693 1.721 298,752 1.7160 1.10%
2012-11-16 0 1.820 1.820 1.830 1.820 1.840 360,000 656,800 1.8244 1.703 1.703 1.712 1.703 1.721 384,809 1.7068 -1.09%
2012-11-15 0 1.840 1.820 1.840 1.810 1.860 1,590,003 2,900,305 1.8241 1.721 1.703 1.721 1.693 1.740 1,699,577 1.7065 -0.54%
2012-11-14 0 1.850 1.850 1.870 1.830 1.880 1,410,000 2,622,700 1.8601 1.731 1.731 1.749 1.712 1.759 1,507,169 1.7401 1.09%
2012-11-13 0 1.830 1.830 1.840 1.820 1.920 2,470,000 4,582,300 1.8552 1.712 1.712 1.721 1.703 1.796 2,640,219 1.7356 -4.19%
2012-11-12 0 1.910 1.900 1.920 1.900 2.040 7,202,447 14,163,473 1.9665 1.787 1.778 1.796 1.778 1.908 7,698,800 1.8397 -3.54%
2012-11-09 0 1.980 1.970 1.980 1.950 2.020 3,310,000 6,576,800 1.9869 1.852 1.843 1.852 1.824 1.890 3,538,107 1.8588 2.06%
2012-11-08 0 1.940 1.920 1.940 1.920 1.960 550,002 1,070,603 1.9465 1.815 1.796 1.815 1.796 1.834 587,905 1.8210 -2.51%
2012-11-07 0 1.990 1.980 1.990 1.870 1.990 1,510,000 2,909,200 1.9266 1.862 1.852 1.862 1.749 1.862 1,614,061 1.8024 5.29%
2012-11-06 0 1.890 1.870 1.890 1.860 1.890 420,000 786,800 1.8733 1.768 1.749 1.768 1.740 1.768 448,944 1.7526 0.53%
2012-11-05 0 1.880 1.870 1.880 1.870 1.900 760,000 1,430,200 1.8818 1.759 1.749 1.759 1.749 1.778 812,375 1.7605 -0.53%
2012-11-02 0 1.890 1.890 1.900 1.870 1.910 1,500,000 2,832,800 1.8885 1.768 1.768 1.778 1.749 1.787 1,603,372 1.7668 1.61%
2012-11-01 0 1.860 1.850 1.860 1.830 1.900 950,000 1,773,000 1.8663 1.740 1.731 1.740 1.712 1.778 1,015,469 1.7460 -2.11%
2012-10-31 0 1.900 1.870 1.900 1.860 1.900 210,000 394,700 1.8795 1.778 1.749 1.778 1.740 1.778 224,472 1.7583 1.60%
2012-10-30 0 1.870 1.850 1.870 1.850 1.880 440,000 818,600 1.8605 1.749 1.731 1.749 1.731 1.759 470,322 1.7405 -1.06%
2012-10-29 0 1.890 1.850 1.890 1.880 1.920 1,290,000 2,452,900 1.9015 1.768 1.731 1.768 1.759 1.796 1,378,900 1.7789 -0.53%
2012-10-26 0 1.900 1.880 1.910 1.860 1.930 1,320,000 2,500,000 1.8939 1.778 1.759 1.787 1.740 1.806 1,410,967 1.7718 -1.04%
2012-10-25 0 1.920 1.900 1.920 1.900 1.950 800,040 1,536,578 1.9206 1.796 1.778 1.796 1.778 1.824 855,174 1.7968 -1.54%
2012-10-24 0 1.950 1.930 1.950 1.900 1.970 3,390,000 6,603,000 1.9478 1.824 1.806 1.824 1.778 1.843 3,623,620 1.8222 1.56%
2012-10-22 0 1.920 1.920 1.930 1.900 1.940 1,890,000 3,630,400 1.9208 1.796 1.796 1.806 1.778 1.815 2,020,248 1.7970 -0.52%
2012-10-19 0 1.930 1.910 1.930 1.870 1.940 3,060,000 5,863,300 1.9161 1.806 1.787 1.806 1.749 1.815 3,270,878 1.7926 2.66%
2012-10-18 0 1.880 1.870 1.880 1.860 1.910 1,550,000 2,907,700 1.8759 1.759 1.749 1.759 1.740 1.787 1,656,817 1.7550 1.08%
2012-10-17 0 1.860 1.860 1.870 1.830 1.890 2,410,000 4,489,700 1.8629 1.740 1.740 1.749 1.712 1.768 2,576,084 1.7428 1.09%
2012-10-16 0 1.840 1.830 1.840 1.790 1.900 6,160,000 11,276,200 1.8306 1.721 1.712 1.721 1.675 1.778 6,584,513 1.7125 -2.65%
2012-10-15 0 1.890 1.880 1.890 1.860 1.890 460,000 864,700 1.8798 1.768 1.759 1.768 1.740 1.768 491,701 1.7586 -0.53%
2012-10-12 0 1.900 1.890 1.900 1.880 1.930 991,769 1,882,019 1.8976 1.778 1.768 1.778 1.759 1.806 1,060,116 1.7753 0.53%
2012-10-11 0 1.890 1.890 1.900 1.890 1.940 2,510,000 4,794,250 1.9101 1.768 1.768 1.778 1.768 1.815 2,682,975 1.7869 -2.58%
2012-10-10 0 1.940 1.930 1.940 1.900 1.960 2,060,001 3,986,201 1.9350 1.815 1.806 1.815 1.778 1.834 2,201,965 1.8103 -1.02%
2012-10-09 0 1.960 1.950 1.960 1.950 2.010 2,950,000 5,867,900 1.9891 1.834 1.824 1.834 1.824 1.880 3,153,298 1.8609 -1.01%
2012-10-08 0 1.980 1.970 1.990 1.950 2.080 7,944,003 16,023,306 2.0170 1.852 1.843 1.862 1.824 1.946 8,491,460 1.8870 2.59%
2012-10-05 0 1.930 1.910 1.930 1.840 1.930 1,590,003 2,991,405 1.8814 1.806 1.787 1.806 1.721 1.806 1,699,577 1.7601 3.76%
2012-10-04 0 1.860 1.860 1.880 1.830 1.900 560,000 1,045,300 1.8666 1.740 1.740 1.759 1.712 1.778 598,592 1.7463 -2.11%
2012-10-03 0 1.900 1.870 1.900 1.870 1.930 700,000 1,319,800 1.8854 1.778 1.749 1.778 1.749 1.806 748,240 1.7639 -1.55%
2012-09-28 0 1.930 1.910 1.930 1.910 1.980 5,340,000 10,365,100 1.9410 1.806 1.787 1.806 1.787 1.852 5,708,003 1.8159 1.58%
2012-09-27 0 1.900 1.890 1.900 1.780 1.950 8,600,000 16,209,700 1.8848 1.778 1.768 1.778 1.665 1.824 9,192,665 1.7633 6.15%
2012-09-26 0 1.790 1.780 1.800 1.760 1.820 18,150,000 32,309,400 1.7801 1.675 1.665 1.684 1.647 1.703 19,400,798 1.6654 0.56%
2012-09-25 0 1.780 1.780 1.790 1.620 1.790 5,450,000 9,373,000 1.7198 1.665 1.665 1.675 1.516 1.675 5,825,584 1.6089 4.71%
2012-09-24 0 1.700 1.690 1.700 1.630 1.700 2,120,000 3,540,400 1.6700 1.590 1.581 1.590 1.525 1.590 2,266,099 1.5623 0.00%
2012-09-21 0 1.700 1.690 1.730 1.690 1.730 2,424,000 4,141,500 1.7085 1.590 1.581 1.618 1.581 1.618 2,591,049 1.5984 -0.58%
2012-09-20 0 1.710 1.700 1.720 1.680 1.720 5,555,769 9,433,256 1.6979 1.600 1.590 1.609 1.572 1.609 5,938,642 1.5885 2.40%
2012-09-19 0 1.670 1.660 1.680 1.650 1.730 6,600,000 11,130,800 1.6865 1.562 1.553 1.572 1.544 1.618 7,054,836 1.5778 1.83%
2012-09-18 0 1.640 1.640 1.650 1.640 1.710 2,320,000 3,860,400 1.6640 1.534 1.534 1.544 1.534 1.600 2,479,882 1.5567 -3.53%
2012-09-17 0 1.700 1.690 1.710 1.680 1.770 2,750,000 4,755,900 1.7294 1.590 1.581 1.600 1.572 1.656 2,939,515 1.6179 0.59%
2012-09-14 0 1.690 1.670 1.690 1.660 1.690 510,000 856,100 1.6786 1.581 1.562 1.581 1.553 1.581 545,146 1.5704 2.42%
2012-09-13 0 1.650 1.640 1.660 1.640 1.670 1,146,000 1,886,520 1.6462 1.544 1.534 1.553 1.534 1.562 1,224,976 1.5400 0.61%
2012-09-12 0 1.640 1.640 1.660 1.620 1.710 3,719,312 6,140,465 1.6510 1.534 1.534 1.553 1.516 1.600 3,975,627 1.5445 -3.53%
2012-09-11 0 1.700 1.690 1.700 1.650 1.740 4,100,000 6,960,000 1.6976 1.590 1.581 1.590 1.544 1.628 4,382,549 1.5881 3.66%
2012-09-10 0 1.640 1.630 1.640 1.600 1.680 1,480,000 2,419,900 1.6351 1.534 1.525 1.534 1.497 1.572 1,581,993 1.5297 -1.80%
2012-09-07 0 1.670 1.670 1.700 1.660 1.720 470,000 791,100 1.6832 1.562 1.562 1.590 1.553 1.609 502,390 1.5747 2.45%
2012-09-06 0 1.630 1.620 1.640 1.630 1.660 270,000 444,900 1.6478 1.525 1.516 1.534 1.525 1.553 288,607 1.5415 -0.61%
2012-09-05 0 1.640 1.640 1.670 1.640 1.700 64,888,360 115,822,551 1.7850 1.534 1.534 1.562 1.534 1.590 69,360,109 1.6699 -2.38%
2012-09-04 0 1.680 1.660 1.690 1.670 1.720 530,000 901,500 1.7009 1.572 1.553 1.581 1.562 1.609 566,525 1.5913 -4.00%
2012-09-03 0 1.750 1.740 1.750 1.730 1.760 460,006 800,610 1.7404 1.637 1.628 1.637 1.618 1.647 491,707 1.6282 0.00%
2012-08-31 0 1.750 1.750 1.760 1.690 1.760 6,970,000 12,077,800 1.7328 1.637 1.637 1.647 1.581 1.647 7,450,334 1.6211 3.55%
2012-08-30 0 1.690 1.680 1.690 1.650 1.720 3,070,000 5,160,600 1.6810 1.581 1.572 1.581 1.544 1.609 3,281,568 1.5726 0.00%
2012-08-29 0 1.690 1.670 1.690 1.690 1.750 4,610,000 7,904,800 1.7147 1.581 1.562 1.581 1.581 1.637 4,927,696 1.6042 -3.43%
2012-08-28 0 1.750 1.740 1.750 1.730 1.750 6,370,000 11,131,600 1.7475 1.637 1.628 1.637 1.618 1.637 6,808,985 1.6348 -1.13%
2012-08-27 0 1.770 1.750 1.790 1.730 1.780 4,790,010 8,418,517 1.7575 1.656 1.637 1.675 1.618 1.665 5,120,111 1.6442 0.00%
2012-08-24 0 1.770 1.760 1.780 1.730 1.780 2,450,000 4,272,200 1.7438 1.656 1.647 1.665 1.618 1.665 2,618,841 1.6313 1.14%
2012-08-23 0 1.750 1.730 1.750 1.730 1.780 9,550,000 16,684,400 1.7471 1.637 1.618 1.637 1.618 1.665 10,208,134 1.6344 -0.57%
2012-08-22 0 1.760 1.750 1.760 1.730 1.760 670,000 1,176,700 1.7563 1.647 1.637 1.647 1.618 1.647 716,173 1.6430 0.57%
2012-08-21 0 1.750 1.710 1.750 1.740 1.750 90,000 156,800 1.7422 1.637 1.600 1.637 1.628 1.637 96,202 1.6299 0.57%
2012-08-20 0 1.740 1.730 1.740 1.640 1.790 6,530,000 11,324,400 1.7342 1.628 1.618 1.628 1.534 1.675 6,980,012 1.6224 -2.79%
2012-08-17 0 1.790 1.780 1.800 1.750 1.820 1,070,018 1,915,831 1.7905 1.675 1.665 1.684 1.637 1.703 1,143,758 1.6750 0.56%
2012-08-16 0 1.780 1.770 1.790 1.780 1.800 1,150,000 2,068,000 1.7983 1.665 1.656 1.675 1.665 1.684 1,229,252 1.6823 -0.56%
2012-08-15 0 1.790 1.750 1.790 1.740 1.790 170,000 303,800 1.7871 1.675 1.637 1.675 1.628 1.675 181,715 1.6718 -0.56%
2012-08-14 0 1.800 1.790 1.800 1.790 1.810 400,000 719,800 1.7995 1.684 1.675 1.684 1.675 1.693 427,566 1.6835 0.00%
2012-08-13 0 1.800 1.780 1.800 1.780 1.830 1,270,000 2,289,900 1.8031 1.684 1.665 1.684 1.665 1.712 1,357,521 1.6868 1.12%
2012-08-10 0 1.780 1.730 1.790 1.740 1.800 1,280,000 2,259,500 1.7652 1.665 1.618 1.675 1.628 1.684 1,368,211 1.6514 -0.56%
2012-08-09 0 1.790 1.780 1.790 1.690 1.800 2,320,000 4,102,400 1.7683 1.675 1.665 1.675 1.581 1.684 2,479,882 1.6543 4.07%
2012-08-08 0 1.720 1.720 1.730 1.670 1.740 1,030,000 1,761,700 1.7104 1.609 1.609 1.618 1.562 1.628 1,100,982 1.6001 1.18%
2012-08-07 0 1.700 1.680 1.700 1.650 1.700 3,860,000 6,476,200 1.6778 1.590 1.572 1.590 1.544 1.590 4,126,010 1.5696 1.80%
2012-08-06 0 1.670 1.640 1.670 1.610 1.680 2,580,000 4,269,200 1.6547 1.562 1.534 1.562 1.506 1.572 2,757,799 1.5480 1.83%
2012-08-03 0 1.640 1.610 1.640 1.620 1.640 300,000 488,500 1.6283 1.534 1.506 1.534 1.516 1.534 320,674 1.5234 -1.80%
2012-08-02 0 1.670 1.630 1.670 1.660 1.680 700,000 1,173,300 1.6761 1.562 1.525 1.562 1.553 1.572 748,240 1.5681 0.60%
2012-08-01 0 1.660 1.600 1.660 1.660 1.660 50,000 83,000 1.6600 1.553 1.497 1.553 1.553 1.553 53,446 1.5530 0.00%
2012-07-31 0 1.660 1.630 1.660 1.570 1.680 5,090,006 8,250,459 1.6209 1.553 1.525 1.553 1.469 1.572 5,440,781 1.5164 3.75%
2012-07-30 0 1.600 1.590 1.600 1.590 1.680 320,000 520,700 1.6272 1.497 1.487 1.497 1.487 1.572 342,053 1.5223 -4.76%
2012-07-27 0 1.680 1.640 1.690 1.630 1.680 3,440,000 5,700,600 1.6572 1.572 1.534 1.581 1.525 1.572 3,677,066 1.5503 0.60%
2012-07-26 0 1.670 1.630 1.640 1.600 1.680 2,160,000 3,509,500 1.6248 1.562 1.525 1.534 1.497 1.572 2,308,855 1.5200 3.09%
2012-07-25 0 1.620 1.600 1.630 1.580 1.660 1,231,400 1,976,998 1.6055 1.516 1.497 1.525 1.478 1.553 1,316,261 1.5020 -2.41%
2012-07-24 0 1.660 1.620 1.680 1.560 1.680 1,620,000 2,651,100 1.6365 1.553 1.516 1.572 1.459 1.572 1,731,642 1.5310 -1.19%
2012-07-23 0 1.680 1.660 1.690 1.620 1.690 2,020,000 3,334,000 1.6505 1.572 1.553 1.581 1.516 1.581 2,159,207 1.5441 -1.18%
2012-07-20 0 1.700 1.670 1.700 1.680 1.710 2,220,000 3,759,400 1.6934 1.590 1.562 1.590 1.572 1.600 2,372,990 1.5842 1.19%
2012-07-19 0 1.680 1.660 1.690 1.630 1.690 1,980,000 3,305,500 1.6694 1.572 1.553 1.581 1.525 1.581 2,116,451 1.5618 3.70%
2012-07-18 0 1.620 1.610 1.630 1.620 1.670 1,160,000 1,911,600 1.6479 1.516 1.506 1.525 1.516 1.562 1,239,941 1.5417 -3.57%
2012-07-17 0 1.680 1.660 1.680 1.650 1.680 2,130,000 3,530,100 1.6573 1.572 1.553 1.572 1.544 1.572 2,276,788 1.5505 1.82%
2012-07-16 0 1.650 1.640 1.650 1.580 1.650 2,660,000 4,262,000 1.6023 1.544 1.534 1.544 1.478 1.544 2,843,313 1.4990 0.00%
2012-07-13 0 1.650 1.610 1.650 1.530 1.660 2,140,000 3,374,600 1.5769 1.544 1.506 1.544 1.431 1.553 2,287,477 1.4752 1.23%
2012-07-12 0 1.630 1.600 1.650 1.500 1.650 3,110,000 4,902,200 1.5763 1.525 1.497 1.544 1.403 1.544 3,324,324 1.4746 -2.98%
2012-07-11 0 1.680 1.660 1.680 1.640 1.710 3,910,000 6,527,100 1.6693 1.572 1.553 1.572 1.534 1.600 4,179,456 1.5617 5.66%
2012-07-10 0 1.590 1.570 1.600 1.480 1.740 8,540,000 13,458,000 1.5759 1.487 1.469 1.497 1.385 1.628 9,128,530 1.4743 -11.67%
2012-07-09 0 1.800 1.790 1.800 1.780 1.800 2,570,000 4,623,500 1.7990 1.684 1.675 1.684 1.665 1.684 2,747,110 1.6830 -1.64%
2012-07-06 0 1.830 1.800 1.830 1.820 1.840 61,974 113,015 1.8236 1.712 1.684 1.712 1.703 1.721 66,245 1.7060 -0.54%
2012-07-05 0 1.840 1.780 1.840 1.760 1.840 520,000 918,500 1.7663 1.721 1.665 1.721 1.647 1.721 555,836 1.6525 1.10%
2012-07-04 0 1.820 1.800 1.830 1.800 1.840 630,000 1,146,600 1.8200 1.703 1.684 1.712 1.684 1.721 673,416 1.7027 1.11%
2012-07-03 0 1.800 1.740 1.800 1.740 1.880 550,000 994,300 1.8078 1.684 1.628 1.684 1.628 1.759 587,903 1.6913 -2.17%
2012-06-29 0 1.840 1.820 1.840 1.870 1.870 20,000 37,400 1.8700 1.721 1.703 1.721 1.749 1.749 21,378 1.7494 0.00%
2012-06-28 0 1.840 1.820 1.860 1.830 1.900 1,140,000 2,118,400 1.8582 1.721 1.703 1.740 1.712 1.778 1,218,563 1.7384 -1.60%
2012-06-27 0 1.870 1.870 1.900 1.870 1.900 670,000 1,271,700 1.8981 1.749 1.749 1.778 1.749 1.778 716,173 1.7757 -1.58%
2012-06-26 0 1.900 1.880 1.900 - - 620,000 1,171,800 1.8900 1.778 1.759 1.778 - - 662,727 1.7681 -1.55%
2012-06-25 0 1.930 1.870 1.910 1.850 1.940 450,000 861,000 1.9133 1.806 1.749 1.787 1.731 1.815 481,012 1.7900 -0.52%
2012-06-22 0 1.940 1.860 1.940 1.930 1.940 30,000 58,100 1.9367 1.815 1.740 1.815 1.806 1.815 32,067 1.8118 -0.51%
2012-06-21 0 1.950 1.880 1.950 1.880 1.950 140,000 268,900 1.9207 1.824 1.759 1.824 1.759 1.824 149,648 1.7969 0.00%
2012-06-20 0 1.950 1.920 1.950 1.900 1.950 160,000 305,800 1.9113 1.824 1.796 1.824 1.778 1.824 171,026 1.7880 0.00%
2012-06-19 0 1.950 1.860 1.950 1.950 1.950 10,000 19,500 1.9500 1.824 1.740 1.824 1.824 1.824 10,689 1.8243 0.00%
2012-06-18 0 1.950 1.880 1.950 1.950 1.980 120,012 234,323 1.9525 1.824 1.759 1.824 1.824 1.852 128,283 1.8266 0.00%
2012-06-15 0 1.950 1.920 1.950 1.920 1.960 350,000 679,400 1.9411 1.824 1.796 1.824 1.796 1.834 374,120 1.8160 0.00%
2012-06-14 0 1.950 1.860 1.950 1.940 1.980 720,000 1,409,200 1.9572 1.824 1.740 1.824 1.815 1.852 769,618 1.8310 0.00%
2012-06-13 0 1.950 1.940 1.950 1.950 1.950 860,000 1,677,000 1.9500 1.824 1.815 1.824 1.824 1.824 919,266 1.8243 0.00%
2012-06-12 0 1.950 1.900 1.950 - - 0 0 - 1.824 1.778 1.824 - - 0 - -0.51%
2012-06-11 0 1.960 1.930 1.960 1.940 1.980 980,000 1,922,200 1.9614 1.834 1.806 1.834 1.815 1.852 1,047,536 1.8350 1.03%
2012-06-08 0 1.940 1.900 1.940 1.920 1.960 160,000 310,700 1.9419 1.815 1.778 1.815 1.796 1.834 171,026 1.8167 -1.02%
2012-06-07 0 1.960 1.900 1.960 1.970 1.970 10,000 19,700 1.9700 1.834 1.778 1.834 1.843 1.843 10,689 1.8430 0.00%
2012-06-06 0 1.960 1.900 1.960 1.900 1.960 70,000 134,500 1.9214 1.834 1.778 1.834 1.778 1.834 74,824 1.7976 0.00%
2012-06-05 0 1.960 1.900 1.960 1.940 1.970 340,000 667,800 1.9641 1.834 1.778 1.834 1.815 1.843 363,431 1.8375 0.00%
2012-06-04 0 1.960 1.930 1.960 1.930 1.970 270,000 527,400 1.9533 1.834 1.806 1.834 1.806 1.843 288,607 1.8274 -2.00%
2012-06-01 0 2.000 1.990 2.000 - - 2,914 6,527 2.2399 1.871 1.862 1.871 - - 3,115 2.0955 0.00%
2012-05-31 0 2.000 1.950 2.020 1.900 2.020 740,000 1,461,300 1.9747 1.871 1.824 1.890 1.778 1.890 790,997 1.8474 3.09%
2012-05-30 0 1.940 1.930 1.940 1.860 1.940 820,000 1,559,560 1.9019 1.815 1.806 1.815 1.740 1.815 876,510 1.7793 0.52%
2012-05-29 0 1.930 1.890 1.930 1.800 1.940 1,770,000 3,336,200 1.8849 1.806 1.768 1.806 1.684 1.815 1,891,979 1.7633 3.76%
2012-05-28 0 1.860 1.860 1.870 1.850 1.910 1,220,000 2,296,300 1.8822 1.740 1.740 1.749 1.731 1.787 1,304,076 1.7609 -3.12%
2012-05-25 0 1.920 1.920 1.940 1.920 1.950 230,000 445,100 1.9352 1.796 1.796 1.815 1.796 1.824 245,850 1.8105 -1.03%
2012-05-24 0 1.940 1.930 1.950 1.920 1.950 1,150,000 2,247,300 1.9542 1.815 1.806 1.824 1.796 1.824 1,229,252 1.8282 -0.51%
2012-05-23 0 1.950 1.950 1.970 1.910 1.980 420,000 821,100 1.9550 1.824 1.824 1.843 1.787 1.852 448,944 1.8290 -1.02%
2012-05-22 0 1.970 1.960 1.980 1.970 1.990 550,000 1,090,500 1.9827 1.843 1.834 1.852 1.843 1.862 587,903 1.8549 -1.01%
2012-05-21 0 1.990 1.950 1.990 1.970 1.990 240,000 475,500 1.9813 1.862 1.824 1.862 1.843 1.862 256,539 1.8535 -0.50%
2012-05-18 0 2.000 1.990 2.000 1.970 2.000 2,196,873 4,398,400 2.0021 1.871 1.862 1.871 1.843 1.871 2,348,269 1.8730 -1.48%
2012-05-17 0 2.030 2.030 2.040 1.990 2.030 3,020,000 6,080,016 2.0133 1.899 1.899 1.908 1.862 1.899 3,228,122 1.8835 0.50%
2012-05-16 0 2.020 2.010 2.030 2.000 2.040 3,160,000 6,389,820 2.0221 1.890 1.880 1.899 1.871 1.908 3,377,770 1.8917 -0.98%
2012-05-15 0 2.040 2.010 2.040 2.010 2.040 740,000 1,495,900 2.0215 1.908 1.880 1.908 1.880 1.908 790,997 1.8912 0.49%
2012-05-14 0 2.030 2.020 2.030 2.000 2.050 940,000 1,910,800 2.0328 1.899 1.890 1.899 1.871 1.918 1,004,780 1.9017 -0.98%
2012-05-11 0 2.050 2.050 2.070 2.000 2.080 1,140,000 2,331,700 2.0454 1.918 1.918 1.937 1.871 1.946 1,218,563 1.9135 1.49%
2012-05-10 0 2.020 2.010 2.040 2.000 2.070 560,000 1,141,400 2.0382 1.890 1.880 1.908 1.871 1.937 598,592 1.9068 -0.98%
2012-05-09 0 2.040 1.980 2.040 1.980 2.070 750,000 1,514,900 2.0199 1.908 1.852 1.908 1.852 1.937 801,686 1.8896 0.99%
2012-05-08 0 2.020 2.020 2.040 2.020 2.100 1,240,000 2,535,000 2.0444 1.890 1.890 1.908 1.890 1.965 1,325,454 1.9126 -3.35%
2012-05-07 0 2.090 2.090 2.100 2.090 2.130 516,853 1,089,980 2.1089 1.955 1.955 1.965 1.955 1.993 552,472 1.9729 -3.24%
2012-05-04 0 2.160 2.150 2.160 2.170 2.180 2,320,000 5,052,900 2.1780 2.021 2.011 2.021 2.030 2.039 2,479,882 2.0376 -0.92%
2012-05-03 0 2.180 2.170 2.180 2.150 2.180 850,000 1,847,900 2.1740 2.039 2.030 2.039 2.011 2.039 908,577 2.0338 0.93%
2012-05-02 0 2.160 2.160 2.180 2.160 2.190 130,033 282,971 2.1761 2.021 2.021 2.039 2.021 2.049 138,994 2.0358 -0.46%
2012-04-30 0 2.170 2.140 2.170 2.140 2.170 1,320,000 2,840,700 2.1520 2.030 2.002 2.030 2.002 2.030 1,410,967 2.0133 2.36%
2012-04-27 0 2.120 2.120 2.150 2.100 2.150 480,000 1,027,200 2.1400 1.983 1.983 2.011 1.965 2.011 513,079 2.0020 -1.40%
2012-04-26 0 2.150 2.140 2.150 2.140 2.150 660,000 1,417,100 2.1471 2.011 2.002 2.011 2.002 2.011 705,484 2.0087 0.94%
2012-04-25 0 2.130 2.130 2.150 2.130 2.150 660,000 1,415,700 2.1450 1.993 1.993 2.011 1.993 2.011 705,484 2.0067 -0.93%
2012-04-24 0 2.150 2.110 2.150 2.100 2.150 5,350,000 11,419,500 2.1345 2.011 1.974 2.011 1.965 2.011 5,718,693 1.9969 0.00%
2012-04-23 0 2.150 2.150 2.160 2.150 2.170 1,000,984 2,168,886 2.1668 2.011 2.011 2.021 2.011 2.030 1,069,966 2.0271 -0.92%
2012-04-20 0 2.170 2.170 2.190 2.130 2.190 490,984 1,061,715 2.1624 2.030 2.030 2.049 1.993 2.049 524,820 2.0230 -1.81%
2012-04-19 0 2.210 2.180 2.230 2.150 2.250 1,020,984 2,250,635 2.2044 2.068 2.039 2.086 2.011 2.105 1,091,345 2.0623 0.45%
2012-04-18 0 2.200 2.200 2.250 2.170 2.240 1,260,000 2,780,100 2.2064 2.058 2.058 2.105 2.030 2.096 1,346,832 2.0642 0.00%
2012-04-17 0 2.200 2.200 2.220 2.110 2.200 1,590,000 3,443,000 2.1654 2.058 2.058 2.077 1.974 2.058 1,699,574 2.0258 1.38%
2012-04-16 0 2.170 2.150 2.180 2.140 2.220 1,080,000 2,343,100 2.1695 2.030 2.011 2.039 2.002 2.077 1,154,428 2.0297 -3.56%
2012-04-13 0 2.250 2.190 2.260 2.130 2.250 1,420,000 3,090,300 2.1763 2.105 2.049 2.114 1.993 2.105 1,517,859 2.0360 6.13%
2012-04-12 0 2.120 2.120 2.160 2.110 2.180 2,920,000 6,244,000 2.1384 1.983 1.983 2.021 1.974 2.039 3,121,230 2.0005 0.47%
2012-04-11 0 2.110 2.090 2.110 2.080 2.160 3,050,000 6,477,700 2.1238 1.974 1.955 1.974 1.946 2.021 3,260,189 1.9869 -2.76%
2012-04-10 0 2.170 2.160 2.190 2.140 2.330 4,370,000 9,626,400 2.2028 2.030 2.021 2.049 2.002 2.180 4,671,156 2.0608 -8.05%
2012-04-05 0 2.360 2.360 2.370 2.290 2.380 750,000 1,744,900 2.3265 2.208 2.208 2.217 2.142 2.227 801,686 2.1765 -0.84%
2012-04-03 0 2.380 2.380 2.390 2.370 2.450 890,003 2,132,007 2.3955 2.227 2.227 2.236 2.217 2.292 951,337 2.2411 0.42%
2012-04-02 0 2.370 2.370 2.400 2.360 2.370 150,000 355,000 2.3667 2.217 2.217 2.245 2.208 2.217 160,337 2.2141 -0.42%
2012-03-30 0 2.380 2.380 2.410 2.340 2.420 448,840 1,071,732 2.3878 2.227 2.227 2.255 2.189 2.264 479,772 2.2338 -1.65%
2012-03-29 0 2.420 2.400 2.420 2.390 2.450 2,863,830 6,929,880 2.4198 2.264 2.245 2.264 2.236 2.292 3,061,189 2.2638 -0.82%
2012-03-28 0 2.440 2.430 2.450 2.330 2.490 54,360,000 125,629,400 2.3111 2.283 2.273 2.292 2.180 2.329 58,106,193 2.1621 1.24%
2012-03-27 0 2.410 2.400 2.410 2.300 2.450 5,040,000 11,966,900 2.3744 2.255 2.245 2.255 2.152 2.292 5,387,329 2.2213 4.78%
2012-03-26 0 2.300 2.300 2.310 2.290 2.320 2,770,000 6,383,200 2.3044 2.152 2.152 2.161 2.142 2.170 2,960,893 2.1558 1.32%
2012-03-23 0 2.270 2.210 2.270 2.200 2.310 1,030,000 2,299,300 2.2323 2.124 2.068 2.124 2.058 2.161 1,100,982 2.0884 0.44%
2012-03-22 0 2.260 2.190 2.270 2.200 2.260 220,004 491,708 2.2350 2.114 2.049 2.124 2.058 2.114 235,165 2.0909 1.80%
2012-03-21 0 2.220 2.200 2.230 2.200 2.280 870,000 1,934,900 2.2240 2.077 2.058 2.086 2.058 2.133 929,956 2.0806 -2.63%
2012-03-20 0 2.280 2.250 2.290 2.240 2.290 409,992 927,781 2.2629 2.133 2.105 2.142 2.096 2.142 438,246 2.1170 -0.44%
2012-03-19 0 2.290 2.260 2.290 2.260 2.370 1,660,000 3,856,021 2.3229 2.142 2.114 2.142 2.114 2.217 1,774,398 2.1731 -2.14%
2012-03-16 0 2.340 2.340 2.390 2.280 2.430 5,230,000 12,203,900 2.3334 2.189 2.189 2.236 2.133 2.273 5,590,423 2.1830 2.18%
2012-03-15 0 2.290 2.270 2.290 2.290 2.310 180,000 413,500 2.2972 2.142 2.124 2.142 2.142 2.161 192,405 2.1491 -0.43%
2012-03-14 0 2.300 2.290 2.300 2.290 2.360 4,780,000 11,079,200 2.3178 2.152 2.142 2.152 2.142 2.208 5,109,411 2.1684 0.44%
2012-03-13 0 2.290 2.280 2.290 2.280 2.360 2,650,000 6,105,900 2.3041 2.142 2.133 2.142 2.133 2.208 2,832,623 2.1556 -3.38%
2012-03-12 0 2.370 2.350 2.370 2.350 2.420 640,000 1,521,700 2.3777 2.217 2.198 2.217 2.198 2.264 684,105 2.2244 -1.25%
2012-03-09 0 2.400 2.390 2.400 2.320 2.460 5,800,000 13,959,300 2.4068 2.245 2.236 2.245 2.170 2.301 6,199,704 2.2516 3.90%
2012-03-08 0 2.310 2.300 2.310 2.300 2.320 4,620,000 10,636,800 2.3023 2.161 2.152 2.161 2.152 2.170 4,938,385 2.1539 0.43%
2012-03-07 0 2.300 2.280 2.300 2.270 2.330 5,990,000 13,780,200 2.3005 2.152 2.133 2.152 2.124 2.180 6,402,798 2.1522 0.00%
2012-03-06 0 2.300 2.280 2.300 2.250 2.310 4,400,000 10,057,500 2.2858 2.152 2.133 2.152 2.105 2.161 4,703,224 2.1384 0.00%
2012-03-05 0 2.300 2.260 2.300 2.240 2.300 1,960,000 4,460,200 2.2756 2.152 2.114 2.152 2.096 2.152 2,095,072 2.1289 -1.29%
2012-03-02 0 2.330 2.300 2.330 2.300 2.330 1,640,002 3,774,404 2.3015 2.180 2.152 2.180 2.152 2.180 1,753,022 2.1531 2.19%
2012-03-01 0 2.280 2.260 2.280 2.260 2.340 2,952,000 6,755,860 2.2886 2.133 2.114 2.133 2.114 2.189 3,155,436 2.1410 -2.98%
2012-02-29 0 2.350 2.340 2.350 2.290 2.360 4,790,004 11,036,008 2.3040 2.198 2.189 2.198 2.142 2.208 5,120,105 2.1554 0.00%
2012-02-28 0 2.350 2.310 2.350 2.290 2.350 3,330,000 7,653,800 2.2984 2.198 2.161 2.198 2.142 2.198 3,559,485 2.1503 2.62%
2012-02-27 0 2.290 2.280 2.300 2.270 2.320 1,590,000 3,637,900 2.2880 2.142 2.133 2.152 2.124 2.170 1,699,574 2.1405 -0.87%
2012-02-24 0 2.310 2.290 2.310 2.270 2.340 1,470,000 3,397,000 2.3109 2.161 2.142 2.161 2.124 2.189 1,571,304 2.1619 -1.28%
2012-02-23 0 2.340 2.340 2.350 2.330 2.400 3,810,000 8,971,200 2.3546 2.189 2.189 2.198 2.180 2.245 4,072,564 2.2028 -2.90%
2012-02-22 0 2.410 2.370 2.410 2.350 2.440 2,128,012 5,085,508 2.3898 2.255 2.217 2.255 2.198 2.283 2,274,663 2.2357 0.42%
2012-02-21 0 2.400 2.380 2.400 2.380 2.400 640,000 1,529,800 2.3903 2.245 2.227 2.245 2.227 2.245 684,105 2.2362 0.42%
2012-02-20 0 2.390 2.380 2.400 2.350 2.480 600,000 1,455,100 2.4252 2.236 2.227 2.245 2.198 2.320 641,349 2.2688 -3.63%
2012-02-17 0 2.480 2.460 2.480 2.450 2.510 980,000 2,420,300 2.4697 2.320 2.301 2.320 2.292 2.348 1,047,536 2.3105 0.00%
2012-02-16 0 2.480 2.470 2.480 2.440 2.500 2,970,000 7,349,600 2.4746 2.320 2.311 2.320 2.283 2.339 3,174,676 2.3151 0.81%
2012-02-15 0 2.460 2.460 2.470 2.380 2.470 2,080,000 5,090,800 2.4475 2.301 2.301 2.311 2.227 2.311 2,223,342 2.2897 3.36%
2012-02-14 0 2.380 2.330 2.380 2.320 2.380 276,006 646,594 2.3427 2.227 2.180 2.227 2.170 2.227 295,027 2.1916 -0.42%
2012-02-13 0 2.390 2.350 2.390 2.330 2.410 550,004 1,302,209 2.3676 2.236 2.198 2.236 2.180 2.255 587,907 2.2150 -1.24%
2012-02-10 0 2.420 2.370 2.420 2.360 2.480 1,070,000 2,578,500 2.4098 2.264 2.217 2.264 2.208 2.320 1,143,739 2.2544 -2.02%
2012-02-09 0 2.470 2.430 2.470 2.410 2.500 1,810,002 4,461,105 2.4647 2.311 2.273 2.311 2.255 2.339 1,934,737 2.3058 2.49%
2012-02-08 0 2.410 2.400 2.450 2.300 2.550 5,430,000 13,107,400 2.4139 2.255 2.245 2.292 2.152 2.386 5,804,206 2.2583 2.99%
2012-02-07 0 2.340 2.300 2.340 2.300 2.340 2,650,010 6,108,222 2.3050 2.189 2.152 2.189 2.152 2.189 2,832,634 2.1564 1.74%
2012-02-06 0 2.300 2.300 2.330 2.270 2.380 2,910,000 6,756,600 2.3219 2.152 2.152 2.180 2.124 2.227 3,110,541 2.1722 -0.86%
2012-02-03 0 2.320 2.320 2.350 2.250 2.400 5,833,000 13,469,600 2.3092 2.170 2.170 2.198 2.105 2.245 6,234,978 2.1603 2.65%
2012-02-02 0 2.260 2.240 2.260 2.240 2.280 570,000 1,288,400 2.2604 2.114 2.096 2.114 2.096 2.133 609,281 2.1146 0.44%
2012-02-01 0 2.250 2.230 2.250 2.210 2.290 1,090,000 2,445,000 2.2431 2.105 2.086 2.105 2.068 2.142 1,165,117 2.0985 -0.88%
2012-01-31 0 2.270 2.250 2.290 2.260 2.300 165,500 375,900 2.2713 2.124 2.105 2.142 2.114 2.152 176,905 2.1249 -1.30%
2012-01-30 0 2.300 2.270 2.300 2.250 2.300 508,000 1,154,940 2.2735 2.152 2.124 2.152 2.105 2.152 543,009 2.1269 2.68%
2012-01-27 0 2.240 2.200 2.250 2.220 2.240 110,000 246,100 2.2373 2.096 2.058 2.105 2.077 2.096 117,581 2.0930 2.28%
2012-01-26 0 2.190 2.190 2.230 2.180 2.220 410,000 899,700 2.1944 2.049 2.049 2.086 2.039 2.077 438,255 2.0529 -2.67%
2012-01-20 0 2.250 2.250 2.260 2.220 2.290 410,000 920,900 2.2461 2.105 2.105 2.114 2.077 2.142 438,255 2.1013 0.90%
2012-01-19 0 2.230 2.230 2.250 2.210 2.260 840,000 1,875,300 2.2325 2.086 2.086 2.105 2.068 2.114 897,888 2.0886 0.00%
2012-01-18 0 2.230 2.230 2.240 2.200 2.270 1,200,000 2,682,600 2.2355 2.086 2.086 2.096 2.058 2.124 1,282,697 2.0914 -0.45%
2012-01-17 0 2.240 2.210 2.240 2.100 2.310 2,280,000 5,011,100 2.1979 2.096 2.068 2.096 1.965 2.161 2,437,125 2.0562 3.23%
2012-01-16 0 2.170 2.160 2.190 2.170 2.280 290,000 637,600 2.1986 2.030 2.021 2.049 2.030 2.133 309,985 2.0569 -4.82%
2012-01-13 0 2.280 2.250 2.280 2.180 2.290 730,000 1,637,000 2.2425 2.133 2.105 2.133 2.039 2.142 780,308 2.0979 -0.87%
2012-01-12 0 2.300 2.280 2.300 2.280 2.330 2,010,000 4,614,100 2.2956 2.152 2.133 2.152 2.133 2.180 2,148,518 2.1476 0.88%
2012-01-11 0 2.280 2.280 2.300 2.240 2.330 1,420,000 3,260,600 2.2962 2.133 2.133 2.152 2.096 2.180 1,517,859 2.1482 -0.44%
2012-01-10 0 2.290 2.290 2.300 2.240 2.300 510,000 1,166,400 2.2871 2.142 2.142 2.152 2.096 2.152 545,146 2.1396 0.88%
2012-01-09 0 2.270 2.270 2.310 2.230 2.320 1,220,000 2,784,000 2.2820 2.124 2.124 2.161 2.086 2.170 1,304,076 2.1348 0.44%
2012-01-06 0 2.260 2.240 2.260 2.190 2.270 580,000 1,296,600 2.2355 2.114 2.096 2.114 2.049 2.124 619,970 2.0914 2.26%
2012-01-05 0 2.210 2.190 2.220 2.180 2.290 2,084,378 4,640,156 2.2262 2.068 2.049 2.077 2.039 2.142 2,228,022 2.0826 -2.64%
2012-01-04 0 2.270 2.260 2.290 2.150 2.300 2,290,000 5,162,100 2.2542 2.124 2.114 2.142 2.011 2.152 2,447,814 2.1089 5.58%
2012-01-03 0 2.150 2.150 2.190 2.150 2.150 30,000 64,500 2.1500 2.011 2.011 2.049 2.011 2.011 32,067 2.0114 0.00%
2011-12-30 0 2.150 2.150 2.180 2.050 2.160 1,040,010 2,198,219 2.1137 2.011 2.011 2.039 1.918 2.021 1,111,682 1.9774 4.88%
2011-12-29 0 2.050 2.020 2.060 1.980 2.050 550,020 1,110,540 2.0191 1.918 1.890 1.927 1.852 1.918 587,924 1.8889 1.49%
2011-12-28 0 2.020 2.020 2.050 2.020 2.030 20,000 40,500 2.0250 1.890 1.890 1.918 1.890 1.899 21,378 1.8944 -2.42%
2011-12-23 0 2.070 2.030 2.070 2.000 2.070 3,960,000 8,081,900 2.0409 1.937 1.899 1.937 1.871 1.937 4,232,901 1.9093 1.47%
2011-12-22 0 2.040 2.040 2.070 2.030 2.080 205,622 423,106 2.0577 1.908 1.908 1.937 1.899 1.946 219,792 1.9250 -2.39%
2011-12-21 0 2.090 2.080 2.100 2.090 2.090 10,000 20,900 2.0900 1.955 1.946 1.965 1.955 1.955 10,689 1.9553 -2.34%
2011-12-20 0 2.140 2.080 2.150 2.070 2.180 705,622 1,509,881 2.1398 2.002 1.946 2.011 1.937 2.039 754,250 2.0018 0.94%
2011-12-19 0 2.120 2.070 2.120 2.010 2.120 1,920,000 3,971,400 2.0684 1.983 1.937 1.983 1.880 1.983 2,052,316 1.9351 -0.93%
2011-12-16 0 2.140 2.060 2.140 2.000 2.140 1,880,000 3,881,550 2.0647 2.002 1.927 2.002 1.871 2.002 2,009,559 1.9315 3.38%
2011-12-15 0 2.070 2.050 2.070 2.040 2.070 260,000 535,500 2.0596 1.937 1.918 1.937 1.908 1.937 277,918 1.9268 0.00%
2011-12-14 0 2.070 2.070 2.120 2.070 2.120 310,000 646,500 2.0855 1.937 1.937 1.983 1.937 1.983 331,363 1.9510 -2.36%
2011-12-13 0 2.120 2.080 2.130 2.040 2.200 760,000 1,590,700 2.0930 1.983 1.946 1.993 1.908 2.058 812,375 1.9581 0.00%
2011-12-12 0 2.120 2.110 2.140 2.110 2.160 460,000 980,000 2.1304 1.983 1.974 2.002 1.974 2.021 491,701 1.9931 0.00%
2011-12-09 0 2.120 2.120 2.160 2.120 2.180 660,000 1,421,700 2.1541 1.983 1.983 2.021 1.983 2.039 705,484 2.0152 -2.30%
2011-12-08 0 2.170 2.160 2.170 2.140 2.180 850,000 1,838,200 2.1626 2.030 2.021 2.030 2.002 2.039 908,577 2.0232 -0.46%
2011-12-07 0 2.180 2.150 2.180 2.150 2.180 380,000 823,000 2.1658 2.039 2.011 2.039 2.011 2.039 406,188 2.0262 0.93%
2011-12-06 0 2.160 2.150 2.160 2.130 2.190 1,780,000 3,852,200 2.1642 2.021 2.011 2.021 1.993 2.049 1,902,668 2.0246 0.00%
2011-12-05 0 2.160 2.160 2.190 2.140 2.220 1,380,000 2,985,100 2.1631 2.021 2.021 2.049 2.002 2.077 1,475,102 2.0237 -2.26%
2011-12-02 0 2.210 2.200 2.230 2.200 2.230 440,000 972,800 2.2109 2.068 2.058 2.086 2.058 2.086 470,322 2.0684 -1.34%
2011-12-01 0 2.240 2.240 2.280 2.230 2.320 1,390,000 3,168,700 2.2796 2.096 2.096 2.133 2.086 2.170 1,485,791 2.1327 2.75%
2011-11-30 0 2.180 2.180 2.200 2.170 2.240 1,260,000 2,772,300 2.2002 2.039 2.039 2.058 2.030 2.096 1,346,832 2.0584 -2.68%
2011-11-29 0 2.240 2.230 2.260 2.110 2.260 2,320,000 4,998,000 2.1543 2.096 2.086 2.114 1.974 2.114 2,479,882 2.0154 5.16%
2011-11-28 0 2.130 2.130 2.150 2.100 2.200 1,070,000 2,280,100 2.1309 1.993 1.993 2.011 1.965 2.058 1,143,739 1.9936 0.47%
2011-11-25 0 2.120 2.120 2.170 2.120 2.220 780,000 1,689,300 2.1658 1.983 1.983 2.030 1.983 2.077 833,753 2.0261 -2.75%
2011-11-24 0 2.180 2.180 2.240 2.110 2.270 370,000 804,000 2.1730 2.039 2.039 2.096 1.974 2.124 395,498 2.0329 -0.91%
2011-11-23 0 2.200 2.200 2.260 2.200 2.230 650,000 1,436,600 2.2102 2.058 2.058 2.114 2.058 2.086 694,794 2.0677 -4.76%
2011-11-22 0 2.310 2.280 2.310 2.230 2.350 2,190,000 5,015,350 2.2901 2.161 2.133 2.161 2.086 2.198 2,340,923 2.1425 0.43%
2011-11-21 0 2.300 2.300 2.320 2.280 2.330 690,000 1,590,500 2.3051 2.152 2.152 2.170 2.133 2.180 737,551 2.1565 -2.13%
2011-11-18 0 2.350 2.340 2.350 2.300 2.390 800,000 1,870,900 2.3386 2.198 2.189 2.198 2.152 2.236 855,132 2.1879 -0.42%
2011-11-17 0 2.360 2.360 2.370 2.340 2.400 480,000 1,134,000 2.3625 2.208 2.208 2.217 2.189 2.245 513,079 2.2102 -2.88%
2011-11-16 0 2.430 2.410 2.440 2.340 2.440 1,091,365 2,601,176 2.3834 2.273 2.255 2.283 2.189 2.283 1,166,576 2.2298 2.97%
2011-11-15 0 2.360 2.360 2.410 2.360 2.440 770,000 1,835,200 2.3834 2.208 2.208 2.255 2.208 2.283 823,064 2.2297 -1.67%
2011-11-14 0 2.400 2.400 2.430 2.400 2.480 1,110,000 2,718,800 2.4494 2.245 2.245 2.273 2.245 2.320 1,186,495 2.2915 -0.83%
2011-11-11 0 2.420 2.340 2.420 2.320 2.440 1,450,000 3,437,200 2.3705 2.264 2.189 2.264 2.170 2.283 1,549,926 2.2177 2.11%
2011-11-10 0 2.370 2.350 2.380 2.310 2.390 1,340,000 3,156,000 2.3552 2.217 2.198 2.227 2.161 2.236 1,432,345 2.2034 -4.05%
2011-11-09 0 2.470 2.450 2.470 2.400 2.550 1,820,000 4,463,400 2.4524 2.311 2.292 2.311 2.245 2.386 1,945,424 2.2943 0.82%
2011-11-08 0 2.450 2.450 2.460 2.300 2.460 2,750,000 6,557,200 2.3844 2.292 2.292 2.301 2.152 2.301 2,939,515 2.2307 5.15%
2011-11-07 0 2.330 2.320 2.350 2.320 2.360 490,000 1,145,900 2.3386 2.180 2.170 2.198 2.170 2.208 523,768 2.1878 -2.10%
2011-11-04 0 2.380 2.350 2.380 2.350 2.440 6,050,000 14,486,300 2.3944 2.227 2.198 2.227 2.198 2.283 6,466,933 2.2401 2.59%
2011-11-03 0 2.320 2.320 2.330 2.100 2.350 8,240,000 18,737,200 2.2739 2.170 2.170 2.180 1.965 2.198 8,807,856 2.1273 5.45%
2011-11-02 0 2.200 2.190 2.200 2.030 2.220 4,339,076 9,415,215 2.1699 2.058 2.049 2.058 1.899 2.077 4,638,101 2.0300 5.77%
2011-11-01 0 2.080 2.080 2.090 2.000 2.100 1,680,000 3,448,100 2.0524 1.946 1.946 1.955 1.871 1.965 1,795,776 1.9201 0.48%
2011-10-31 0 2.070 2.050 2.070 2.040 2.150 2,400,000 4,953,700 2.0640 1.937 1.918 1.937 1.908 2.011 2,565,395 1.9310 -2.82%
2011-10-28 0 2.130 2.120 2.130 2.120 2.270 2,342,161 5,140,681 2.1948 1.993 1.983 1.993 1.983 2.124 2,503,570 2.0533 0.00%
2011-10-27 0 2.130 2.130 2.140 2.060 2.160 3,340,000 7,045,000 2.1093 1.993 1.993 2.002 1.927 2.021 3,570,174 1.9733 3.40%
2011-10-26 0 2.060 2.030 2.060 2.010 2.070 730,000 1,491,600 2.0433 1.927 1.899 1.927 1.880 1.937 780,308 1.9116 0.98%
2011-10-25 0 2.040 2.040 2.050 2.040 2.060 650,000 1,333,200 2.0511 1.908 1.908 1.918 1.908 1.927 694,794 1.9188 -0.97%
2011-10-24 0 2.060 2.060 2.070 2.050 2.090 1,290,000 2,651,250 2.0552 1.927 1.927 1.937 1.918 1.955 1,378,900 1.9227 0.49%
2011-10-21 0 2.050 2.050 2.060 2.050 2.070 440,000 907,000 2.0614 1.918 1.918 1.927 1.918 1.937 470,322 1.9285 -0.97%
2011-10-20 0 2.070 2.050 2.070 2.010 2.090 560,000 1,154,200 2.0611 1.937 1.918 1.937 1.880 1.955 598,592 1.9282 -1.43%
2011-10-19 0 2.100 2.090 2.110 2.080 2.130 1,316,000 2,774,160 2.1080 1.965 1.955 1.974 1.946 1.993 1,406,691 1.9721 0.00%
2011-10-18 0 2.100 2.090 2.130 2.090 2.150 350,000 739,700 2.1134 1.965 1.955 1.993 1.955 2.011 374,120 1.9772 -2.33%
2011-10-17 0 2.150 2.160 2.220 2.080 2.230 1,270,000 2,775,300 2.1853 2.011 2.021 2.077 1.946 2.086 1,357,521 2.0444 2.38%
2011-10-14 0 2.100 2.060 2.120 2.050 2.120 1,470,000 3,061,600 2.0827 1.965 1.927 1.983 1.918 1.983 1,571,304 1.9484 2.44%
2011-10-13 0 2.050 2.050 2.080 2.030 2.070 350,000 712,900 2.0369 1.918 1.918 1.946 1.899 1.937 374,120 1.9055 0.49%
2011-10-12 0 2.040 1.980 2.040 1.950 2.100 2,480,000 5,048,300 2.0356 1.908 1.852 1.908 1.824 1.965 2,650,908 1.9044 -0.97%
2011-10-11 0 2.060 2.050 2.060 2.030 2.300 1,900,000 4,014,300 2.1128 1.927 1.918 1.927 1.899 2.152 2,030,938 1.9766 -0.96%
2011-10-10 0 2.080 2.070 2.080 2.080 2.100 260,000 544,200 2.0931 1.946 1.937 1.946 1.946 1.965 277,918 1.9581 0.00%
2011-10-07 0 2.080 2.070 2.100 2.070 2.180 660,000 1,382,600 2.0948 1.946 1.937 1.965 1.937 2.039 705,484 1.9598 0.48%
2011-10-06 0 2.070 2.060 2.070 2.060 2.110 1,430,000 2,984,600 2.0871 1.937 1.927 1.937 1.927 1.974 1,528,548 1.9526 3.50%
2011-10-04 0 2.000 2.000 2.010 2.000 2.200 2,580,000 5,315,000 2.0601 1.871 1.871 1.880 1.871 2.058 2,757,799 1.9273 -4.76%
2011-10-03 0 2.100 2.040 2.110 1.970 2.100 1,780,000 3,612,600 2.0296 1.965 1.908 1.974 1.843 1.965 1,902,668 1.8987 -4.55%
2011-09-30 0 2.200 2.200 2.230 2.050 2.220 890,000 1,920,600 2.1580 2.058 2.058 2.086 1.918 2.077 951,334 2.0188 -0.45%
2011-09-28 0 2.210 2.200 2.220 2.180 2.220 650,000 1,433,000 2.2046 2.068 2.058 2.077 2.039 2.077 694,794 2.0625 1.38%
2011-09-27 0 2.180 2.170 2.180 2.170 2.220 1,870,000 4,087,800 2.1860 2.039 2.030 2.039 2.030 2.077 1,998,870 2.0451 -0.91%
2011-09-26 0 2.200 2.170 2.220 2.160 2.270 4,410,000 9,739,900 2.2086 2.058 2.030 2.077 2.021 2.124 4,713,913 2.0662 -1.79%
2011-09-23 0 2.240 2.210 2.240 2.110 2.240 3,325,000 7,242,750 2.1783 2.096 2.068 2.096 1.974 2.096 3,554,141 2.0378 2.75%
2011-09-22 0 2.180 2.160 2.190 2.140 2.200 1,990,000 4,300,100 2.1609 2.039 2.021 2.049 2.002 2.058 2,127,140 2.0215 -3.11%
2011-09-21 0 2.250 2.230 2.260 2.190 2.250 750,000 1,664,400 2.2192 2.105 2.086 2.114 2.049 2.105 801,686 2.0761 0.45%
2011-09-20 0 2.240 2.220 2.270 2.170 2.260 1,980,000 4,393,600 2.2190 2.096 2.077 2.124 2.030 2.114 2,116,451 2.0759 2.28%
2011-09-19 0 2.190 2.130 2.200 2.130 2.200 1,730,000 3,750,700 2.1680 2.049 1.993 2.058 1.993 2.058 1,849,222 2.0283 -4.37%
2011-09-16 0 2.290 2.300 2.310 2.220 2.310 4,498,000 10,259,140 2.2808 2.142 2.152 2.161 2.077 2.161 4,807,977 2.1338 4.09%
2011-09-15 0 2.200 2.200 2.220 2.100 2.260 4,230,001 9,295,802 2.1976 2.058 2.058 2.077 1.965 2.114 4,521,509 2.0559 5.77%
2011-09-14 0 2.080 2.080 2.120 1.910 2.200 7,870,000 16,072,000 2.0422 1.946 1.946 1.983 1.787 2.058 8,412,357 1.9105 -0.48%
2011-09-12 0 2.090 2.090 2.150 2.050 2.200 1,800,000 3,822,800 2.1238 1.955 1.955 2.011 1.918 2.058 1,924,046 1.9869 -7.11%
2011-09-09 0 2.250 2.220 2.250 2.220 2.250 530,000 1,182,800 2.2317 2.105 2.077 2.105 2.077 2.105 566,525 2.0878 0.00%
2011-09-08 0 2.250 2.220 2.250 2.220 2.250 810,000 1,816,700 2.2428 2.105 2.077 2.105 2.077 2.105 865,821 2.0982 0.90%
2011-09-07 0 2.230 2.220 2.250 2.180 2.240 810,000 1,788,000 2.2074 2.086 2.077 2.105 2.039 2.096 865,821 2.0651 2.29%
2011-09-06 0 2.180 2.170 2.180 2.170 2.240 830,000 1,823,600 2.1971 2.039 2.030 2.039 2.030 2.096 887,199 2.0555 -2.24%
2011-09-05 0 2.230 2.220 2.250 2.180 2.280 1,610,000 3,605,300 2.2393 2.086 2.077 2.105 2.039 2.133 1,720,952 2.0949 -4.29%
2011-09-02 0 2.330 2.320 2.360 2.310 2.360 1,060,000 2,458,400 2.3192 2.180 2.170 2.208 2.161 2.208 1,133,049 2.1697 -1.27%
2011-09-01 0 2.360 2.310 2.360 2.300 2.450 1,760,000 4,163,800 2.3658 2.208 2.161 2.208 2.152 2.292 1,881,290 2.2133 0.00%
2011-08-31 0 2.360 2.320 2.380 2.310 2.400 1,740,000 4,108,400 2.3611 2.208 2.170 2.227 2.161 2.245 1,859,911 2.2089 0.00%
2011-08-30 0 2.360 2.350 2.380 2.350 2.450 2,560,000 6,179,200 2.4138 2.208 2.198 2.227 2.198 2.292 2,736,421 2.2581 -1.67%
2011-08-29 0 2.400 2.400 2.410 2.400 2.480 1,540,000 3,745,300 2.4320 2.245 2.245 2.255 2.245 2.320 1,646,128 2.2752 0.00%
2011-08-26 0 2.400 2.400 2.430 2.400 2.470 1,000,000 2,418,100 2.4181 2.245 2.245 2.273 2.245 2.311 1,068,915 2.2622 -1.64%
2011-08-25 0 2.440 2.430 2.440 2.400 2.470 1,190,000 2,898,800 2.4360 2.283 2.273 2.283 2.245 2.311 1,272,008 2.2789 -0.41%
2011-08-24 0 2.450 2.420 2.460 2.390 2.530 2,730,000 6,733,700 2.4666 2.292 2.264 2.301 2.236 2.367 2,918,137 2.3075 -0.81%
2011-08-23 0 2.470 2.470 2.480 2.400 2.530 2,030,000 5,021,600 2.4737 2.311 2.311 2.320 2.245 2.367 2,169,896 2.3142 -1.20%
2011-08-22 0 2.500 2.500 2.520 2.400 2.580 5,540,000 13,770,250 2.4856 2.339 2.339 2.358 2.245 2.414 5,921,786 2.3254 2.88%
2011-08-19 0 2.430 2.430 2.440 2.380 2.510 6,360,000 15,595,700 2.4522 2.273 2.273 2.283 2.227 2.348 6,798,296 2.2941 -4.33%
2011-08-18 0 2.540 2.530 2.540 2.530 2.800 4,900,000 13,014,300 2.6560 2.376 2.367 2.376 2.367 2.619 5,237,681 2.4847 -7.97%
2011-08-17 0 2.760 2.760 2.770 2.680 2.910 5,280,000 14,662,700 2.7770 2.582 2.582 2.591 2.507 2.722 5,643,869 2.5980 -3.16%
2011-08-16 0 2.850 2.840 2.850 2.840 2.950 3,260,000 9,405,100 2.8850 2.666 2.657 2.666 2.657 2.760 3,484,661 2.6990 -1.72%
2011-08-15 0 2.900 2.880 2.900 2.880 3.040 5,640,000 16,623,300 2.9474 2.713 2.694 2.713 2.694 2.844 6,028,678 2.7574 -0.68%
2011-08-12 0 2.920 2.900 2.920 2.780 2.920 4,560,000 13,187,400 2.8920 2.732 2.713 2.732 2.601 2.732 4,874,250 2.7055 4.29%
2011-08-11 0 2.800 2.780 2.800 2.640 2.800 3,041,974 8,293,952 2.7265 2.619 2.601 2.619 2.470 2.619 3,251,610 2.5507 1.82%
2011-08-10 0 2.750 2.740 2.750 2.740 2.890 3,610,000 10,100,300 2.7979 2.573 2.563 2.573 2.563 2.704 3,858,781 2.6175 0.00%
2011-08-09 0 2.750 2.740 2.780 2.680 2.880 10,780,000 30,088,400 2.7911 2.573 2.563 2.601 2.507 2.694 11,522,898 2.6112 -8.03%
2011-08-08 0 2.990 2.990 3.000 2.850 3.090 10,740,000 31,718,700 2.9533 2.797 2.797 2.807 2.666 2.891 11,480,142 2.7629 0.00%
2011-08-05 0 2.990 2.980 2.990 2.850 3.000 9,010,000 26,672,900 2.9604 2.797 2.788 2.797 2.666 2.807 9,630,920 2.7695 0.67%
2011-08-04 0 2.970 2.950 2.980 2.940 3.190 13,150,000 40,432,200 3.0747 2.779 2.760 2.788 2.750 2.984 14,056,226 2.8765 -1.98%
2011-08-03 0 3.030 3.020 3.050 2.820 3.070 10,851,974 32,599,022 3.0040 2.835 2.825 2.853 2.638 2.872 11,599,832 2.8103 4.84%
2011-08-02 0 2.890 2.850 2.890 2.780 2.900 3,330,000 9,457,300 2.8400 2.704 2.666 2.704 2.601 2.713 3,559,485 2.6569 1.40%
2011-08-01 0 2.850 2.850 2.860 2.790 2.910 4,800,000 13,721,600 2.8587 2.666 2.666 2.676 2.610 2.722 5,130,790 2.6744 2.89%
2011-07-29 0 2.770 2.760 2.770 2.750 2.930 6,090,000 17,133,300 2.8133 2.591 2.582 2.591 2.573 2.741 6,509,689 2.6320 -3.48%
2011-07-28 0 2.870 2.860 2.890 2.760 2.910 6,075,000 17,453,900 2.8731 2.685 2.676 2.704 2.582 2.722 6,493,656 2.6878 2.50%
2011-07-27 0 2.800 2.800 2.820 2.770 2.850 2,000,000 5,647,900 2.8240 2.619 2.619 2.638 2.591 2.666 2,137,829 2.6419 -0.71%
2011-07-26 0 2.820 2.820 2.830 2.720 2.840 3,866,000 10,774,740 2.7871 2.638 2.638 2.648 2.545 2.657 4,132,423 2.6074 3.68%
2011-07-25 0 2.720 2.720 2.730 2.690 2.800 2,890,000 7,896,200 2.7322 2.545 2.545 2.554 2.517 2.619 3,089,163 2.5561 -1.09%
2011-07-22 0 2.750 2.740 2.750 2.720 2.900 8,410,000 23,327,500 2.7738 2.573 2.563 2.573 2.545 2.713 8,989,571 2.5950 -3.85%
2011-07-21 0 2.860 2.850 2.860 2.660 2.880 11,164,000 31,323,380 2.8057 2.676 2.666 2.676 2.489 2.694 11,933,362 2.6249 8.33%
2011-07-20 0 2.640 2.640 2.650 2.640 2.760 4,078,000 10,946,400 2.6843 2.470 2.470 2.479 2.470 2.582 4,359,033 2.5112 -1.86%
2011-07-19 0 2.690 2.690 2.700 2.620 2.820 3,900,000 10,413,500 2.6701 2.517 2.517 2.526 2.451 2.638 4,168,767 2.4980 -3.58%
2011-07-18 0 2.790 2.790 2.800 2.730 2.960 4,590,000 13,108,800 2.8559 2.610 2.610 2.619 2.554 2.769 4,906,318 2.6718 -3.46%
2011-07-15 0 2.890 2.880 2.900 2.770 2.890 6,430,000 18,344,100 2.8529 2.704 2.694 2.713 2.591 2.704 6,873,120 2.6690 2.48%
2011-07-14 0 2.820 2.820 2.850 2.750 2.950 8,750,000 24,885,200 2.8440 2.638 2.638 2.666 2.573 2.760 9,353,002 2.6607 2.92%
2011-07-13 0 2.740 2.730 2.740 2.460 2.830 14,250,400 38,716,224 2.7169 2.563 2.554 2.563 2.301 2.648 15,232,459 2.5417 9.60%
2011-07-12 0 2.500 2.500 2.510 2.480 2.550 3,290,000 8,228,700 2.5011 2.339 2.339 2.348 2.320 2.386 3,516,729 2.3399 -2.34%
2011-07-11 0 2.560 2.560 2.570 2.540 2.570 3,590,000 9,177,700 2.5565 2.395 2.395 2.404 2.376 2.404 3,837,403 2.3916 1.59%
2011-07-08 0 2.520 2.500 2.520 2.410 2.520 3,750,000 9,323,300 2.4862 2.358 2.339 2.358 2.255 2.358 4,008,429 2.3259 4.56%
2011-07-07 0 2.410 2.370 2.420 2.350 2.450 2,060,000 4,924,500 2.3905 2.255 2.217 2.264 2.198 2.292 2,201,964 2.2364 2.99%
2011-07-06 0 2.340 2.330 2.340 2.320 2.350 670,000 1,561,600 2.3307 2.189 2.180 2.189 2.170 2.198 716,173 2.1805 0.00%
2011-07-05 0 2.340 2.300 2.340 2.300 2.420 2,180,000 5,101,200 2.3400 2.189 2.152 2.189 2.152 2.264 2,330,234 2.1891 -1.27%
2011-07-04 0 2.370 2.350 2.370 2.350 2.410 2,240,000 5,337,500 2.3828 2.217 2.198 2.217 2.198 2.255 2,394,369 2.2292 -1.25%
2011-06-30 0 2.400 2.400 2.420 2.360 2.440 838,333 2,024,903 2.4154 2.245 2.245 2.264 2.208 2.283 896,106 2.2597 0.42%
2011-06-29 0 2.390 2.390 2.400 2.390 2.490 2,777,641 6,736,479 2.4253 2.236 2.236 2.245 2.236 2.329 2,969,061 2.2689 -2.05%
2011-06-28 0 2.440 2.400 2.440 2.360 2.440 2,180,000 5,234,100 2.4010 2.283 2.245 2.283 2.208 2.283 2,330,234 2.2462 -1.21%
2011-06-27 0 2.470 2.420 2.470 2.350 2.480 6,370,000 15,263,200 2.3961 2.311 2.264 2.311 2.198 2.320 6,808,985 2.2416 0.82%
2011-06-24 0 2.450 2.430 2.450 2.400 2.510 4,491,791 10,981,105 2.4447 2.292 2.273 2.292 2.245 2.348 4,801,341 2.2871 1.24%
2011-06-23 0 2.420 2.420 2.470 2.410 2.580 5,630,984 13,848,610 2.4594 2.264 2.264 2.311 2.255 2.414 6,019,040 2.3008 -2.02%
2011-06-22 0 2.470 2.450 2.470 2.400 2.470 1,220,000 2,966,200 2.4313 2.311 2.292 2.311 2.245 2.311 1,304,076 2.2746 1.65%
2011-06-21 0 2.430 2.430 2.440 2.390 2.490 3,198,000 7,764,000 2.4278 2.273 2.273 2.283 2.236 2.329 3,418,389 2.2712 -1.62%
2011-06-20 0 2.470 2.470 2.480 2.440 2.580 6,220,000 15,401,500 2.4761 2.311 2.311 2.320 2.283 2.414 6,648,648 2.3165 -1.20%
2011-06-17 0 2.500 2.480 2.500 2.480 2.640 7,424,123 18,913,031 2.5475 2.339 2.320 2.339 2.320 2.470 7,935,753 2.3833 0.00%
2011-06-16 0 2.500 2.470 2.530 2.460 2.630 6,551,347 16,629,590 2.5383 2.339 2.311 2.367 2.301 2.460 7,002,830 2.3747 -3.10%
2011-06-15 0 2.580 2.570 2.600 2.350 2.690 20,370,334 52,780,404 2.5910 2.414 2.404 2.432 2.198 2.517 21,774,146 2.4240 5.74%
2011-06-14 0 2.440 2.420 2.440 2.240 2.470 17,295,846 41,027,596 2.3721 2.283 2.264 2.283 2.096 2.311 18,487,781 2.2192 9.91%
2011-06-13 0 2.220 2.210 2.220 2.100 2.240 5,632,000 12,319,860 2.1875 2.077 2.068 2.077 1.965 2.096 6,020,127 2.0464 4.72%
2011-06-10 0 2.120 2.120 2.130 2.110 2.170 3,712,958 7,903,193 2.1285 1.983 1.983 1.993 1.974 2.030 3,968,835 1.9913 -0.93%
2011-06-09 0 2.140 2.130 2.150 2.110 2.270 4,850,005 10,559,310 2.1772 2.002 1.993 2.011 1.974 2.124 5,184,241 2.0368 -2.73%
2011-06-08 0 2.200 2.190 2.200 1.980 2.380 136,271,416 271,781,518 1.9944 2.058 2.049 2.058 1.852 2.227 145,662,494 1.8658 17.65%
2011-06-07 1 - - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2011-05-26 0 1.870 1.870 1.950 1.860 1.980 5,680,000 11,031,900 1.9422 1.749 1.749 1.824 1.740 1.852 6,071,434 1.8170 1.08%
2011-05-25 0 1.850 1.850 1.900 1.850 1.910 2,640,000 4,996,200 1.8925 1.731 1.731 1.778 1.731 1.787 2,821,934 1.7705 0.54%
2011-05-24 0 1.840 1.840 1.870 1.840 1.910 1,561,974 2,930,951 1.8764 1.721 1.721 1.749 1.721 1.787 1,669,617 1.7555 0.00%
2011-05-23 0 1.840 1.840 1.850 1.840 1.920 1,460,000 2,769,500 1.8969 1.721 1.721 1.731 1.721 1.796 1,560,615 1.7746 -1.60%
2011-05-20 0 1.870 1.860 1.880 1.860 1.930 2,680,000 5,064,700 1.8898 1.749 1.740 1.759 1.740 1.806 2,864,691 1.7680 0.54%
2011-05-19 0 1.860 1.860 1.880 1.850 1.920 1,524,776 2,870,640 1.8827 1.740 1.740 1.759 1.731 1.796 1,629,855 1.7613 0.00%
2011-05-18 0 1.860 1.850 1.870 1.800 1.870 700,000 1,296,900 1.8527 1.740 1.731 1.749 1.684 1.749 748,240 1.7333 3.33%
2011-05-17 0 1.800 1.800 1.820 1.800 1.850 760,000 1,383,700 1.8207 1.684 1.684 1.703 1.684 1.731 812,375 1.7033 -2.70%
2011-05-16 0 1.850 1.830 1.850 1.820 1.880 1,270,000 2,360,000 1.8583 1.731 1.712 1.731 1.703 1.759 1,357,521 1.7385 -0.54%
2011-05-13 0 1.860 1.840 1.860 1.830 1.880 1,480,000 2,727,700 1.8430 1.740 1.721 1.740 1.712 1.759 1,581,993 1.7242 -0.53%
2011-05-12 0 1.870 1.850 1.870 1.850 1.890 2,720,000 5,085,000 1.8695 1.749 1.731 1.749 1.731 1.768 2,907,447 1.7490 -0.53%
2011-05-11 0 1.880 1.870 1.880 1.870 1.930 2,900,000 5,448,600 1.8788 1.759 1.749 1.759 1.749 1.806 3,099,852 1.7577 -1.05%
2011-05-09 0 1.900 1.900 1.920 1.850 1.910 1,821,974 3,447,872 1.8924 1.778 1.778 1.796 1.731 1.787 1,947,534 1.7704 3.26%
2011-05-06 0 1.840 1.840 1.850 1.830 1.860 1,240,000 2,289,100 1.8460 1.721 1.721 1.731 1.712 1.740 1,325,454 1.7270 -1.60%
2011-05-05 0 1.870 1.860 1.880 1.860 1.900 1,250,000 2,344,300 1.8754 1.749 1.740 1.759 1.740 1.778 1,336,143 1.7545 -1.58%
2011-05-04 0 1.900 1.890 1.900 1.890 1.940 3,070,000 5,863,900 1.9101 1.778 1.768 1.778 1.768 1.815 3,281,568 1.7869 -1.55%
2011-05-03 0 1.930 1.930 1.950 1.920 1.960 5,710,000 11,113,700 1.9464 1.806 1.806 1.824 1.796 1.834 6,103,502 1.8209 1.05%
2011-04-29 0 1.910 1.890 1.910 1.890 1.950 1,890,000 3,614,500 1.9124 1.787 1.768 1.787 1.768 1.824 2,020,248 1.7891 -1.55%
2011-04-28 0 1.940 1.920 1.940 1.920 1.950 1,430,000 2,776,000 1.9413 1.815 1.796 1.815 1.796 1.824 1,528,548 1.8161 -0.51%
2011-04-27 0 1.950 1.920 1.950 1.910 1.980 2,610,000 5,109,500 1.9577 1.824 1.796 1.824 1.787 1.852 2,789,867 1.8314 -1.02%
2011-04-26 0 1.970 1.920 1.970 1.930 2.000 2,890,000 5,662,900 1.9595 1.843 1.796 1.843 1.806 1.871 3,089,163 1.8332 2.60%
2011-04-21 0 1.920 1.900 1.930 1.890 1.920 350,000 666,400 1.9040 1.796 1.778 1.806 1.768 1.796 374,120 1.7812 1.59%
2011-04-20 0 1.890 1.880 1.890 1.850 1.920 1,380,000 2,577,700 1.8679 1.768 1.759 1.768 1.731 1.796 1,475,102 1.7475 0.00%
2011-04-19 0 1.890 1.870 1.890 1.860 1.890 1,980,000 3,711,400 1.8744 1.768 1.749 1.768 1.740 1.768 2,116,451 1.7536 0.00%
2011-04-18 0 1.890 1.880 1.890 1.830 1.900 1,720,000 3,206,800 1.8644 1.768 1.759 1.768 1.712 1.778 1,838,533 1.7442 0.00%
2011-04-15 0 1.890 1.880 1.890 1.880 1.920 870,000 1,647,000 1.8931 1.768 1.759 1.768 1.759 1.796 929,956 1.7711 -0.53%
2011-04-14 0 1.900 1.890 1.900 1.880 1.910 1,110,000 2,103,700 1.8952 1.778 1.768 1.778 1.759 1.787 1,186,495 1.7730 0.00%
2011-04-13 0 1.900 1.890 1.900 1.900 1.920 1,400,000 2,665,800 1.9041 1.778 1.768 1.778 1.778 1.796 1,496,480 1.7814 -0.52%
2011-04-12 0 1.910 1.890 1.910 1.870 1.920 2,240,000 4,259,000 1.9013 1.787 1.768 1.787 1.749 1.796 2,394,369 1.7788 0.00%
2011-04-11 0 1.910 1.910 1.940 1.890 1.940 760,000 1,457,800 1.9182 1.787 1.787 1.815 1.768 1.815 812,375 1.7945 -1.04%
2011-04-08 0 1.930 1.920 1.960 1.880 1.950 1,491,949 2,849,464 1.9099 1.806 1.796 1.834 1.759 1.824 1,594,766 1.7868 1.05%
2011-04-07 0 1.910 1.910 1.930 1.880 1.920 1,470,000 2,793,500 1.9003 1.787 1.787 1.806 1.759 1.796 1,571,304 1.7778 -0.52%
2011-04-06 0 1.920 1.910 1.920 1.890 1.940 1,360,000 2,598,700 1.9108 1.796 1.787 1.796 1.768 1.815 1,453,724 1.7876 0.00%
2011-04-04 0 1.920 1.920 1.940 1.900 1.950 1,620,000 3,108,800 1.9190 1.796 1.796 1.815 1.778 1.824 1,731,642 1.7953 -1.03%
2011-04-01 0 1.940 1.910 1.950 1.930 1.970 1,310,000 2,557,500 1.9523 1.815 1.787 1.824 1.806 1.843 1,400,278 1.8264 0.00%
2011-03-31 0 1.940 1.920 1.950 1.900 1.950 1,253,948 2,392,883 1.9083 1.815 1.796 1.824 1.778 1.824 1,340,363 1.7852 0.00%
2011-03-30 0 1.940 1.930 1.950 1.890 1.970 340,000 656,400 1.9306 1.815 1.806 1.824 1.768 1.843 363,431 1.8061 1.04%
2011-03-29 0 1.920 1.900 1.940 1.810 1.940 1,600,000 3,020,700 1.8879 1.796 1.778 1.815 1.693 1.815 1,710,263 1.7662 -1.03%
2011-03-28 0 1.940 1.930 1.950 1.900 1.970 1,080,000 2,070,100 1.9168 1.815 1.806 1.824 1.778 1.843 1,154,428 1.7932 -0.51%
2011-03-25 0 1.950 1.950 1.990 1.920 2.050 1,260,000 2,485,900 1.9729 1.824 1.824 1.862 1.796 1.918 1,346,832 1.8457 -4.41%
2011-03-24 0 2.040 2.000 2.040 2.000 2.070 1,300,000 2,647,600 2.0366 1.908 1.871 1.908 1.871 1.937 1,389,589 1.9053 2.00%
2011-03-23 0 2.000 1.980 2.020 1.980 2.020 170,000 340,200 2.0012 1.871 1.852 1.890 1.852 1.890 181,715 1.8722 -1.96%
2011-03-22 0 2.040 2.000 2.040 1.950 2.040 2,571,974 5,142,289 1.9994 1.908 1.871 1.908 1.824 1.908 2,749,220 1.8705 3.03%
2011-03-21 0 1.980 1.940 1.990 1.970 1.990 820,000 1,618,600 1.9739 1.852 1.815 1.862 1.843 1.862 876,510 1.8466 4.21%
2011-03-18 0 1.900 1.900 1.910 1.900 1.970 500,000 971,200 1.9424 1.778 1.778 1.787 1.778 1.843 534,457 1.8172 1.60%
2011-03-17 0 1.870 1.860 1.910 1.870 1.960 1,460,000 2,783,000 1.9062 1.749 1.740 1.787 1.749 1.834 1,560,615 1.7833 -6.03%
2011-03-16 0 1.990 1.940 1.990 1.900 1.990 750,000 1,467,400 1.9565 1.862 1.815 1.862 1.778 1.862 801,686 1.8304 4.19%
2011-03-15 0 1.910 1.910 1.940 1.900 1.990 1,560,000 3,027,000 1.9404 1.787 1.787 1.815 1.778 1.862 1,667,507 1.8153 -4.02%
2011-03-14 0 1.990 1.970 2.000 1.970 2.040 1,610,000 3,223,300 2.0020 1.862 1.843 1.871 1.843 1.908 1,720,952 1.8730 -2.45%
2011-03-11 0 2.040 2.000 2.040 1.970 2.050 3,460,000 6,996,300 2.0221 1.908 1.871 1.908 1.843 1.918 3,698,444 1.8917 2.00%
2011-03-10 0 2.000 1.970 2.000 2.000 2.060 3,020,000 6,103,500 2.0210 1.871 1.843 1.871 1.871 1.927 3,228,122 1.8907 -2.44%
2011-03-09 0 2.050 2.030 2.050 1.890 2.150 3,348,349 6,818,598 2.0364 1.918 1.899 1.918 1.768 2.011 3,579,099 1.9051 7.89%
2011-03-08 0 1.900 1.900 1.910 1.890 1.940 1,530,000 2,911,900 1.9032 1.778 1.778 1.787 1.768 1.815 1,635,439 1.7805 -0.52%
2011-03-07 0 1.910 1.890 1.910 1.820 1.920 3,830,000 7,231,600 1.8881 1.787 1.768 1.787 1.703 1.796 4,093,943 1.7664 0.53%
2011-03-04 0 1.900 1.890 1.900 1.850 1.940 890,000 1,687,700 1.8963 1.778 1.768 1.778 1.731 1.815 951,334 1.7740 0.53%
2011-03-03 0 1.890 1.890 1.910 1.850 1.900 2,130,000 4,011,800 1.8835 1.768 1.768 1.787 1.731 1.778 2,276,788 1.7620 0.00%
2011-03-02 0 1.890 1.870 1.890 1.870 1.900 640,000 1,207,700 1.8870 1.768 1.749 1.768 1.749 1.778 684,105 1.7654 0.00%
2011-03-01 0 1.890 1.870 1.890 1.860 1.900 2,120,000 4,013,600 1.8932 1.768 1.749 1.768 1.740 1.778 2,266,099 1.7711 1.07%
2011-02-28 0 1.870 1.850 1.880 1.810 1.900 1,120,000 2,107,600 1.8818 1.749 1.731 1.759 1.693 1.778 1,197,184 1.7605 3.31%
2011-02-25 0 1.810 1.830 1.840 1.700 1.830 2,770,000 4,905,800 1.7710 1.693 1.712 1.721 1.590 1.712 2,960,893 1.6569 4.02%
2011-02-24 0 1.740 1.730 1.740 1.690 1.900 5,680,000 10,153,900 1.7877 1.628 1.618 1.628 1.581 1.778 6,071,434 1.6724 -8.42%
2011-02-23 0 1.900 1.890 1.910 1.900 1.920 760,000 1,454,800 1.9142 1.778 1.768 1.787 1.778 1.796 812,375 1.7908 -1.55%
2011-02-22 0 1.930 1.920 1.940 1.900 1.940 1,960,000 3,771,200 1.9241 1.806 1.796 1.815 1.778 1.815 2,095,072 1.8000 0.52%
2011-02-21 0 1.920 1.920 1.930 1.910 1.960 1,072,149 2,079,405 1.9395 1.796 1.796 1.806 1.787 1.834 1,146,036 1.8144 -1.03%
2011-02-18 0 1.940 1.930 1.950 1.910 1.950 480,000 928,200 1.9338 1.815 1.806 1.824 1.787 1.824 513,079 1.8091 0.52%
2011-02-17 0 1.930 1.910 1.930 1.890 1.930 1,800,000 3,429,800 1.9054 1.806 1.787 1.806 1.768 1.806 1,924,046 1.7826 1.58%
2011-02-16 0 1.900 1.900 1.910 1.880 1.930 1,140,000 2,172,000 1.9053 1.778 1.778 1.787 1.759 1.806 1,218,563 1.7824 0.00%
2011-02-15 0 1.900 1.890 1.900 1.890 1.930 1,349,134 2,569,398 1.9045 1.778 1.768 1.778 1.768 1.806 1,442,109 1.7817 0.00%
2011-02-14 0 1.900 1.890 1.920 1.890 1.980 3,590,000 6,957,900 1.9381 1.778 1.768 1.796 1.768 1.852 3,837,403 1.8132 0.00%
2011-02-11 0 1.900 1.870 1.900 1.860 1.920 1,510,000 2,858,300 1.8929 1.778 1.749 1.778 1.740 1.796 1,614,061 1.7709 2.70%
2011-02-10 0 1.850 1.850 1.880 1.850 1.890 870,000 1,619,600 1.8616 1.731 1.731 1.759 1.731 1.768 929,956 1.7416 -1.07%
2011-02-09 0 1.870 1.870 1.880 1.860 1.950 830,000 1,582,800 1.9070 1.749 1.749 1.759 1.740 1.824 887,199 1.7840 -3.61%
2011-02-08 0 1.940 1.940 1.950 1.920 1.940 420,000 811,700 1.9326 1.815 1.815 1.824 1.796 1.815 448,944 1.8080 0.00%
2011-02-07 0 1.940 1.920 1.940 1.920 1.960 1,250,000 2,414,600 1.9317 1.815 1.796 1.815 1.796 1.834 1,336,143 1.8071 0.00%
2011-02-02 0 1.940 1.930 1.940 1.900 1.940 170,000 326,000 1.9176 1.815 1.806 1.815 1.778 1.815 181,715 1.7940 0.00%
2011-02-01 0 1.940 1.920 1.940 1.880 1.940 280,000 533,300 1.9046 1.815 1.796 1.815 1.759 1.815 299,296 1.7818 1.57%
2011-01-31 0 1.910 1.910 1.920 1.880 1.920 2,220,000 4,217,200 1.8996 1.787 1.787 1.796 1.759 1.796 2,372,990 1.7772 -1.55%
2011-01-28 0 1.940 1.940 1.950 1.910 1.960 750,000 1,453,800 1.9384 1.815 1.815 1.824 1.787 1.834 801,686 1.8134 -1.02%
2011-01-27 0 1.960 1.930 1.960 1.830 1.990 3,510,000 6,807,900 1.9396 1.834 1.806 1.834 1.712 1.862 3,751,890 1.8145 5.95%
2011-01-26 0 1.850 1.850 1.870 1.840 1.890 1,300,000 2,418,100 1.8601 1.731 1.731 1.749 1.721 1.768 1,389,589 1.7402 -2.12%
2011-01-25 0 1.890 1.870 1.880 1.800 1.900 33,520,000 66,496,000 1.9838 1.768 1.749 1.759 1.684 1.778 35,830,014 1.8559 3.85%
2011-01-24 0 1.820 1.810 1.830 1.800 1.890 2,720,000 4,998,700 1.8378 1.703 1.693 1.712 1.684 1.768 2,907,447 1.7193 0.55%
2011-01-21 0 1.810 1.810 1.820 1.810 1.840 1,190,000 2,168,200 1.8220 1.693 1.693 1.703 1.693 1.721 1,272,008 1.7045 -0.55%
2011-01-20 0 1.820 1.810 1.820 1.820 1.850 1,490,000 2,723,300 1.8277 1.703 1.693 1.703 1.703 1.731 1,592,683 1.7099 -1.62%
2011-01-19 0 1.850 1.850 1.870 1.850 1.890 2,210,000 4,121,600 1.8650 1.731 1.731 1.749 1.731 1.768 2,362,301 1.7447 -0.54%
2011-01-18 0 1.860 1.860 1.870 1.850 1.900 2,420,000 4,533,700 1.8734 1.740 1.740 1.749 1.731 1.778 2,586,773 1.7526 -1.59%
2011-01-17 0 1.890 1.880 1.890 1.890 1.920 1,905,922 3,625,294 1.9021 1.768 1.759 1.768 1.768 1.796 2,037,268 1.7795 -2.07%
2011-01-14 0 1.930 1.930 1.940 1.920 1.980 1,580,000 3,055,900 1.9341 1.806 1.806 1.815 1.796 1.852 1,688,885 1.8094 -2.53%
2011-01-13 0 1.980 1.980 1.990 1.920 2.050 7,400,000 14,723,700 1.9897 1.852 1.852 1.862 1.796 1.918 7,909,967 1.8614 2.06%
2011-01-12 0 1.940 1.930 1.940 1.910 1.940 970,000 1,867,400 1.9252 1.815 1.806 1.815 1.787 1.815 1,036,847 1.8010 0.00%
2011-01-11 0 1.940 1.920 1.950 1.930 1.960 910,000 1,763,600 1.9380 1.815 1.796 1.824 1.806 1.834 972,712 1.8131 0.00%
2011-01-10 0 1.940 1.930 1.940 1.920 1.960 1,770,000 3,437,000 1.9418 1.815 1.806 1.815 1.796 1.834 1,891,979 1.8166 0.00%
2011-01-07 0 1.940 1.920 1.940 1.850 1.950 4,230,000 7,984,100 1.8875 1.815 1.796 1.815 1.731 1.824 4,521,508 1.7658 1.04%
2011-01-06 0 1.920 1.920 1.940 1.920 1.960 2,440,984 4,707,050 1.9283 1.796 1.796 1.815 1.796 1.834 2,609,203 1.8040 -2.54%
2011-01-05 0 1.970 1.940 1.970 1.950 1.980 1,010,000 1,981,300 1.9617 1.843 1.815 1.843 1.824 1.852 1,079,604 1.8352 0.00%
2011-01-04 0 1.970 1.970 1.980 1.910 1.980 1,560,000 3,039,500 1.9484 1.843 1.843 1.852 1.787 1.852 1,667,507 1.8228 3.14%
2011-01-03 0 1.910 1.910 1.930 1.890 1.930 1,000,000 1,911,100 1.9111 1.787 1.787 1.806 1.768 1.806 1,068,915 1.7879 -2.05%
2010-12-31 0 1.950 1.930 1.950 1.910 1.950 260,000 505,000 1.9423 1.824 1.806 1.824 1.787 1.824 277,918 1.8171 0.52%
2010-12-30 0 1.940 1.940 1.960 1.930 1.970 1,656,446 3,215,347 1.9411 1.815 1.815 1.834 1.806 1.843 1,770,599 1.8160 -0.51%
2010-12-29 0 1.950 1.950 1.970 1.950 1.970 150,000 293,700 1.9580 1.824 1.824 1.843 1.824 1.843 160,337 1.8318 -0.51%
2010-12-28 0 1.960 1.940 1.970 1.940 1.990 1,190,000 2,337,200 1.9640 1.834 1.815 1.843 1.815 1.862 1,272,008 1.8374 -1.01%
2010-12-24 0 1.980 1.980 1.990 1.980 2.010 990,000 1,976,900 1.9969 1.852 1.852 1.862 1.852 1.880 1,058,225 1.8681 0.51%
2010-12-23 0 1.970 1.960 1.980 1.970 2.000 940,984 1,863,689 1.9806 1.843 1.834 1.852 1.843 1.871 1,005,831 1.8529 0.00%
2010-12-22 0 1.970 1.950 1.970 1.950 1.970 300,000 586,000 1.9533 1.843 1.824 1.843 1.824 1.843 320,674 1.8274 0.00%
2010-12-21 0 1.970 1.960 1.980 1.950 1.980 1,552,958 3,056,709 1.9683 1.843 1.834 1.852 1.824 1.852 1,659,979 1.8414 -0.51%
2010-12-20 0 1.980 1.970 1.990 1.960 1.990 870,000 1,715,800 1.9722 1.852 1.843 1.862 1.834 1.862 929,956 1.8450 -1.00%
2010-12-17 0 2.000 2.000 2.010 1.900 2.010 3,760,000 7,362,700 1.9582 1.871 1.871 1.880 1.778 1.880 4,019,119 1.8319 0.50%
2010-12-16 0 1.990 1.990 2.010 1.980 2.030 940,600 1,889,670 2.0090 1.862 1.862 1.880 1.852 1.899 1,005,421 1.8795 -0.50%
2010-12-15 0 2.000 1.990 2.000 1.980 2.030 2,190,000 4,360,800 1.9912 1.871 1.862 1.871 1.852 1.899 2,340,923 1.8629 -1.96%
2010-12-14 0 2.040 2.040 2.050 2.040 2.060 680,000 1,395,900 2.0528 1.908 1.908 1.918 1.908 1.927 726,862 1.9204 0.49%
2010-12-13 0 2.030 2.030 2.040 2.030 2.060 590,000 1,204,800 2.0420 1.899 1.899 1.908 1.899 1.927 630,660 1.9104 -0.49%
2010-12-10 0 2.040 2.020 2.040 1.980 2.080 2,690,000 5,414,600 2.0129 1.908 1.890 1.908 1.852 1.946 2,875,380 1.8831 -1.45%
2010-12-09 0 2.070 2.060 2.070 2.060 2.170 3,300,000 6,916,000 2.0958 1.937 1.927 1.937 1.927 2.030 3,527,418 1.9606 -4.17%
2010-12-08 0 2.160 2.140 2.160 2.140 2.200 4,610,000 10,012,000 2.1718 2.021 2.002 2.021 2.002 2.058 4,927,696 2.0318 -0.46%
2010-12-07 0 2.170 2.170 2.180 2.040 2.200 15,220,000 32,674,700 2.1468 2.030 2.030 2.039 1.908 2.058 16,268,879 2.0084 6.37%
2010-12-06 0 2.040 2.040 2.060 2.000 2.060 2,282,000 4,649,060 2.0373 1.908 1.908 1.927 1.871 1.927 2,439,263 1.9059 0.49%
2010-12-03 0 2.030 2.010 2.030 1.960 2.040 2,540,000 5,110,700 2.0121 1.899 1.880 1.899 1.834 1.908 2,715,043 1.8824 2.53%
2010-12-02 0 1.980 1.980 1.990 1.980 2.020 900,000 1,793,200 1.9924 1.852 1.852 1.862 1.852 1.890 962,023 1.8640 -1.00%
2010-12-01 0 2.000 1.990 2.000 1.970 2.070 3,840,000 7,701,000 2.0055 1.871 1.862 1.871 1.843 1.937 4,104,632 1.8762 0.00%
2010-11-30 0 2.000 1.990 2.000 1.960 2.000 1,600,000 3,191,800 1.9949 1.871 1.862 1.871 1.834 1.871 1,710,263 1.8663 0.00%
2010-11-29 0 2.000 1.990 2.000 1.920 2.000 1,770,000 3,487,400 1.9703 1.871 1.862 1.871 1.796 1.871 1,891,979 1.8433 0.00%
2010-11-26 0 2.000 1.990 2.000 1.960 2.010 2,160,000 4,306,900 1.9939 1.871 1.862 1.871 1.834 1.880 2,308,855 1.8654 0.00%
2010-11-25 0 2.000 1.970 2.000 1.950 2.000 730,000 1,438,500 1.9705 1.871 1.843 1.871 1.824 1.871 780,308 1.8435 0.50%
2010-11-24 0 1.990 1.970 1.990 1.950 2.000 340,000 670,300 1.9715 1.862 1.843 1.862 1.824 1.871 363,431 1.8444 -0.50%
2010-11-23 0 2.000 1.990 2.010 1.950 2.010 640,000 1,260,300 1.9692 1.871 1.862 1.880 1.824 1.880 684,105 1.8423 0.00%
2010-11-22 0 2.000 1.970 2.000 1.960 2.000 70,000 138,400 1.9771 1.871 1.843 1.871 1.834 1.871 74,824 1.8497 1.01%
2010-11-19 0 1.980 1.960 1.980 1.920 1.990 1,260,000 2,459,600 1.9521 1.852 1.834 1.852 1.796 1.862 1,346,832 1.8262 -1.00%
2010-11-18 0 2.000 1.990 2.000 1.970 2.030 1,400,000 2,803,000 2.0021 1.871 1.862 1.871 1.843 1.899 1,496,480 1.8731 -0.99%
2010-11-17 0 2.020 1.980 2.020 1.960 2.030 1,810,000 3,590,400 1.9836 1.890 1.852 1.890 1.834 1.899 1,934,735 1.8558 -0.98%
2010-11-16 0 2.040 2.010 2.040 1.970 2.040 1,750,000 3,506,900 2.0039 1.908 1.880 1.908 1.843 1.908 1,870,600 1.8747 -0.49%
2010-11-15 0 2.050 2.020 2.070 1.970 2.060 3,130,000 6,281,000 2.0067 1.918 1.890 1.937 1.843 1.927 3,345,702 1.8773 0.99%
2010-11-12 0 2.030 2.020 2.050 2.000 2.100 4,660,000 9,505,300 2.0398 1.899 1.890 1.918 1.871 1.965 4,981,142 1.9083 -3.33%
2010-11-11 0 2.100 2.100 2.110 2.070 2.140 5,080,000 10,587,100 2.0841 1.965 1.965 1.974 1.937 2.002 5,430,086 1.9497 0.48%
2010-11-10 0 2.090 2.050 2.080 2.030 2.110 3,420,000 7,095,100 2.0746 1.955 1.918 1.946 1.899 1.974 3,655,688 1.9408 -0.95%
2010-11-09 0 2.110 2.100 2.130 2.100 2.200 5,670,000 12,236,300 2.1581 1.974 1.965 1.993 1.965 2.058 6,060,745 2.0189 -2.31%
2010-11-08 0 2.160 2.150 2.170 2.120 2.190 2,830,000 6,096,500 2.1542 2.021 2.011 2.030 1.983 2.049 3,025,028 2.0154 -1.37%
2010-11-05 0 2.190 2.170 2.200 2.160 2.220 1,480,000 3,231,400 2.1834 2.049 2.030 2.058 2.021 2.077 1,581,993 2.0426 0.00%
2010-11-04 0 2.190 2.190 2.200 2.180 2.200 1,940,000 4,253,900 2.1927 2.049 2.049 2.058 2.039 2.058 2,073,694 2.0514 0.00%
2010-11-03 0 2.190 2.160 2.190 2.150 2.200 2,660,000 5,797,200 2.1794 2.049 2.021 2.049 2.011 2.058 2,843,313 2.0389 0.00%
2010-11-02 0 2.190 2.180 2.190 2.160 2.200 2,520,000 5,492,600 2.1796 2.049 2.039 2.049 2.021 2.058 2,693,665 2.0391 0.46%
2010-11-01 0 2.180 2.180 2.190 2.150 2.220 3,890,000 8,470,600 2.1775 2.039 2.039 2.049 2.011 2.077 4,158,077 2.0371 0.00%
2010-10-29 0 2.180 2.180 2.190 2.130 2.200 3,794,000 8,234,700 2.1705 2.039 2.039 2.049 1.993 2.058 4,055,462 2.0305 0.93%
2010-10-28 0 2.160 2.150 2.170 2.070 2.200 3,770,000 8,184,900 2.1711 2.021 2.011 2.030 1.937 2.058 4,029,808 2.0311 2.37%
2010-10-27 0 2.110 2.090 2.110 2.070 2.220 5,435,254 11,561,244 2.1271 1.974 1.955 1.974 1.937 2.077 5,809,822 1.9899 -2.76%
2010-10-26 0 2.170 2.160 2.170 2.060 2.170 5,120,000 10,810,300 2.1114 2.030 2.021 2.030 1.927 2.030 5,472,842 1.9753 3.33%
2010-10-25 0 2.100 2.080 2.100 2.000 2.110 3,445,500 7,108,355 2.0631 1.965 1.946 1.965 1.871 1.974 3,682,945 1.9301 5.00%
2010-10-22 0 2.000 1.990 2.030 1.990 2.180 5,830,000 12,080,500 2.0721 1.871 1.862 1.899 1.862 2.039 6,231,772 1.9385 -5.21%
2010-10-21 0 2.110 2.100 2.110 1.920 2.140 53,660,000 107,537,700 2.0041 1.974 1.965 1.974 1.796 2.002 57,357,953 1.8749 8.76%
2010-10-20 0 1.940 1.920 1.940 1.900 1.960 2,850,000 5,475,900 1.9214 1.815 1.796 1.815 1.778 1.834 3,046,406 1.7975 1.57%
2010-10-19 0 1.910 1.910 1.930 1.880 1.990 2,938,105 5,650,256 1.9231 1.787 1.787 1.806 1.759 1.862 3,140,583 1.7991 -1.55%
2010-10-18 0 1.940 1.920 1.940 1.860 2.000 3,730,000 7,095,500 1.9023 1.815 1.796 1.815 1.740 1.871 3,987,051 1.7796 -2.51%
2010-10-15 0 1.990 1.970 1.980 1.940 2.000 4,460,000 8,834,600 1.9809 1.862 1.843 1.852 1.815 1.871 4,767,359 1.8531 0.00%
2010-10-14 0 1.990 1.980 2.000 1.940 2.080 7,950,000 15,832,900 1.9916 1.862 1.852 1.871 1.815 1.946 8,497,870 1.8632 -2.93%
2010-10-13 0 2.050 2.040 2.050 2.030 2.100 3,060,000 6,320,600 2.0656 1.918 1.908 1.918 1.899 1.965 3,270,878 1.9324 0.49%
2010-10-12 0 2.040 2.040 2.070 2.040 2.170 7,250,000 15,167,100 2.0920 1.908 1.908 1.937 1.908 2.030 7,749,630 1.9571 -5.99%
2010-10-11 0 2.170 2.160 2.170 2.090 2.190 4,400,000 9,410,000 2.1386 2.030 2.021 2.030 1.955 2.049 4,703,224 2.0008 3.83%
2010-10-08 0 2.090 2.090 2.100 2.030 2.120 6,730,000 14,030,200 2.0847 1.955 1.955 1.965 1.899 1.983 7,193,795 1.9503 2.45%
2010-10-07 0 2.040 2.030 2.040 2.010 2.060 2,580,000 5,245,000 2.0329 1.908 1.899 1.908 1.880 1.927 2,757,799 1.9019 0.00%
2010-10-06 0 2.040 2.030 2.060 2.030 2.100 4,060,000 8,360,000 2.0591 1.908 1.899 1.927 1.899 1.965 4,339,793 1.9264 -0.97%
2010-10-05 1 - - - - - 0 0 - 1.927 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 1.927 - - - - 0 - 0.00%
2010-09-30 0 2.060 2.050 2.070 2.020 2.190 9,040,000 18,619,200 2.0596 1.927 1.918 1.937 1.890 2.049 9,662,987 1.9269 -3.74%
2010-09-29 0 2.140 2.130 2.150 2.020 2.240 12,660,000 27,040,500 2.1359 2.002 1.993 2.011 1.890 2.096 13,532,458 1.9982 5.42%
2010-09-28 0 2.030 2.020 2.040 2.000 2.350 19,170,000 41,463,900 2.1630 1.899 1.890 1.908 1.871 2.198 20,491,091 2.0235 -14.71%
2010-09-27 0 2.380 2.340 2.380 2.240 2.900 15,150,000 36,706,900 2.4229 2.227 2.189 2.227 2.096 2.713 16,194,055 2.2667 -2.86%
2010-09-24 1 - - - - - 0 0 - 2.292 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 2.292 - - - - 0 - 0.00%
2010-09-21 0 2.450 2.410 2.440 2.340 2.480 5,452,954 13,182,406 2.4175 2.292 2.255 2.283 2.189 2.320 5,828,742 2.2616 4.26%
2010-09-20 0 2.350 2.350 2.390 2.300 2.400 10,778,061 25,311,795 2.3485 2.198 2.198 2.236 2.152 2.245 11,520,826 2.1970 0.43%
2010-09-17 0 2.340 2.340 2.370 2.160 2.440 13,110,000 30,624,800 2.3360 2.189 2.189 2.217 2.021 2.283 14,013,469 2.1854 2.18%
2010-09-16 1 - - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 2.142 - - - - 0 - 0.00%
2010-09-14 1 2.290 2.280 2.340 2.120 2.360 13,708,452 31,067,147 2.2663 2.142 2.133 2.189 1.983 2.208 14,653,163 2.1202 8.02%
2010-09-13 0 2.120 2.110 2.130 1.970 2.180 10,000,000 21,040,000 2.1040 1.983 1.974 1.993 1.843 2.039 10,689,145 1.9684 7.07%
2010-09-10 0 1.980 1.960 1.980 1.940 1.990 1,214,731 2,377,389 1.9571 1.852 1.834 1.852 1.815 1.862 1,298,444 1.8310 -0.50%
2010-09-09 0 1.990 1.930 1.990 1.900 2.010 5,560,000 10,801,800 1.9428 1.862 1.806 1.862 1.778 1.880 5,943,165 1.8175 0.00%
2010-09-08 0 1.990 1.980 1.990 1.960 2.020 2,600,000 5,161,000 1.9850 1.862 1.852 1.862 1.834 1.890 2,779,178 1.8570 -0.50%
2010-09-07 0 2.000 2.000 2.030 1.950 2.050 9,110,000 18,183,300 1.9960 1.871 1.871 1.899 1.824 1.918 9,737,811 1.8673 -1.48%
2010-09-06 0 2.030 2.020 2.030 1.850 2.100 11,950,000 23,980,300 2.0067 1.899 1.890 1.899 1.731 1.965 12,773,528 1.8773 9.73%
2010-09-03 0 1.850 1.850 1.860 1.840 1.850 680,000 1,257,500 1.8493 1.731 1.731 1.740 1.721 1.731 726,862 1.7300 0.00%
2010-09-02 0 1.850 1.850 1.860 1.840 1.870 1,265,454 2,342,126 1.8508 1.731 1.731 1.740 1.721 1.749 1,352,662 1.7315 0.00%
2010-09-01 0 1.850 1.850 1.860 1.840 1.880 1,520,000 2,821,400 1.8562 1.731 1.731 1.740 1.721 1.759 1,624,750 1.7365 0.54%
2010-08-31 0 1.840 1.840 1.880 1.840 1.900 1,090,000 2,041,700 1.8731 1.721 1.721 1.759 1.721 1.778 1,165,117 1.7524 -3.16%
2010-08-30 0 1.900 1.860 1.900 1.850 1.920 1,990,000 3,745,900 1.8824 1.778 1.740 1.778 1.731 1.796 2,127,140 1.7610 -1.55%
2010-08-27 0 1.930 1.900 1.930 1.820 1.930 2,100,000 3,920,700 1.8670 1.806 1.778 1.806 1.703 1.806 2,244,720 1.7466 3.21%
2010-08-26 0 1.870 1.850 1.900 1.780 1.910 3,160,000 5,872,800 1.8585 1.749 1.731 1.778 1.665 1.787 3,377,770 1.7387 1.08%
2010-08-25 0 1.850 1.820 1.850 1.820 1.890 3,110,000 5,787,200 1.8608 1.731 1.703 1.731 1.703 1.768 3,324,324 1.7409 -2.12%
2010-08-24 0 1.890 1.870 1.890 1.850 1.950 1,120,000 2,106,200 1.8805 1.768 1.749 1.768 1.731 1.824 1,197,184 1.7593 -0.53%
2010-08-23 0 1.900 1.900 1.910 1.890 1.930 1,550,000 2,949,500 1.9029 1.778 1.778 1.787 1.768 1.806 1,656,817 1.7802 -3.06%
2010-08-20 0 1.960 1.950 1.970 1.900 2.000 9,420,000 18,177,200 1.9296 1.834 1.824 1.843 1.778 1.871 10,069,175 1.8052 -1.01%
2010-08-19 0 1.980 1.960 1.990 1.920 2.010 13,285,000 26,308,850 1.9803 1.852 1.834 1.862 1.796 1.880 14,200,529 1.8527 3.13%
2010-08-18 0 1.920 1.910 1.920 1.900 2.000 10,230,000 19,879,900 1.9433 1.796 1.787 1.796 1.778 1.871 10,934,995 1.8180 2.13%
2010-08-17 0 1.880 1.870 1.880 1.780 1.910 5,038,549 9,358,759 1.8574 1.759 1.749 1.759 1.665 1.787 5,385,778 1.7377 3.87%
2010-08-16 0 1.810 1.810 1.830 1.770 1.850 1,800,000 3,285,300 1.8252 1.693 1.693 1.712 1.656 1.731 1,924,046 1.7075 -2.16%
2010-08-13 0 1.850 1.840 1.850 1.690 1.870 9,062,618 16,296,312 1.7982 1.731 1.721 1.731 1.581 1.749 9,687,164 1.6823 6.94%
2010-08-12 0 1.730 1.710 1.730 1.600 1.740 6,140,000 10,452,000 1.7023 1.618 1.600 1.618 1.497 1.628 6,563,135 1.5925 4.85%
2010-08-11 0 1.650 1.650 1.660 1.640 1.680 1,410,000 2,329,000 1.6518 1.544 1.544 1.553 1.534 1.572 1,507,169 1.5453 -0.60%
2010-08-10 0 1.660 1.650 1.660 1.640 1.720 3,527,566 5,904,106 1.6737 1.553 1.544 1.553 1.534 1.609 3,770,666 1.5658 1.22%
2010-08-09 0 1.640 1.630 1.640 1.570 1.740 7,660,000 12,651,600 1.6516 1.534 1.525 1.534 1.469 1.628 8,187,885 1.5452 0.61%
2010-08-06 0 1.630 1.610 1.620 1.570 1.650 6,572,000 10,638,900 1.6188 1.525 1.506 1.516 1.469 1.544 7,024,906 1.5145 0.00%
2010-08-05 0 1.630 1.630 1.650 1.600 1.710 9,448,002 15,761,683 1.6683 1.525 1.525 1.544 1.497 1.600 10,099,106 1.5607 -2.40%
2010-08-04 0 1.670 1.660 1.680 1.510 1.700 9,807,697 15,831,492 1.6142 1.562 1.553 1.572 1.413 1.590 10,483,590 1.5101 7.05%
2010-08-03 0 1.560 1.540 1.560 1.520 1.580 7,170,000 11,121,300 1.5511 1.459 1.441 1.459 1.422 1.478 7,664,117 1.4511 2.63%
2010-08-02 0 1.520 1.520 1.540 1.480 1.560 6,060,000 9,168,800 1.5130 1.422 1.422 1.441 1.385 1.459 6,477,622 1.4155 1.33%
2010-07-30 0 1.500 1.490 1.500 1.440 1.590 7,940,000 12,018,000 1.5136 1.403 1.394 1.403 1.347 1.487 8,487,181 1.4160 4.17%
2010-07-29 0 1.440 1.430 1.440 1.430 1.440 230,000 330,300 1.4361 1.347 1.338 1.347 1.338 1.347 245,850 1.3435 -2.04%
2010-07-28 0 1.470 1.450 1.470 1.410 1.470 1,390,000 2,004,000 1.4417 1.375 1.357 1.375 1.319 1.375 1,485,791 1.3488 5.00%
2010-07-27 0 1.400 1.390 1.410 1.400 1.400 410,000 574,000 1.4000 1.310 1.300 1.319 1.310 1.310 438,255 1.3097 -0.71%
2010-07-26 0 1.410 1.390 1.410 1.360 1.410 1,100,000 1,524,000 1.3855 1.319 1.300 1.319 1.272 1.319 1,175,806 1.2961 1.44%
2010-07-23 0 1.390 1.390 1.410 1.380 1.420 1,600,000 2,228,900 1.3931 1.300 1.300 1.319 1.291 1.328 1,710,263 1.3032 -0.71%
2010-07-22 0 1.400 1.390 1.400 1.390 1.460 1,180,000 1,666,200 1.4120 1.310 1.300 1.310 1.300 1.366 1,261,319 1.3210 0.72%
2010-07-21 0 1.390 1.380 1.400 1.380 1.400 670,000 933,300 1.3930 1.300 1.291 1.310 1.291 1.310 716,173 1.3032 -0.71%
2010-07-20 0 1.400 1.400 1.420 1.400 1.400 130,000 182,000 1.4000 1.310 1.310 1.328 1.310 1.310 138,959 1.3097 0.00%
2010-07-19 0 1.400 1.370 1.400 1.370 1.400 200,000 277,000 1.3850 1.310 1.282 1.310 1.282 1.310 213,783 1.2957 0.00%
2010-07-16 0 1.400 1.380 1.410 1.380 1.430 340,000 474,100 1.3944 1.310 1.291 1.319 1.291 1.338 363,431 1.3045 2.19%
2010-07-15 0 1.370 1.370 1.410 1.370 1.400 1,030,000 1,426,900 1.3853 1.282 1.282 1.319 1.282 1.310 1,100,982 1.2960 -2.84%
2010-07-14 0 1.410 1.410 1.430 1.380 1.420 680,000 954,100 1.4031 1.319 1.319 1.338 1.291 1.328 726,862 1.3126 1.44%
2010-07-13 0 1.390 1.390 1.410 1.380 1.410 220,000 306,200 1.3918 1.300 1.300 1.319 1.291 1.319 235,161 1.3021 -1.42%
2010-07-12 0 1.410 1.400 1.420 1.320 1.420 930,000 1,290,600 1.3877 1.319 1.310 1.328 1.235 1.328 994,090 1.2983 0.71%
2010-07-09 0 1.400 1.400 1.410 1.350 1.410 1,900,000 2,640,900 1.3899 1.310 1.310 1.319 1.263 1.319 2,030,938 1.3003 0.00%
2010-07-08 0 1.400 1.400 1.410 1.400 1.430 340,000 478,400 1.4071 1.310 1.310 1.319 1.310 1.338 363,431 1.3163 0.00%
2010-07-07 0 1.400 1.380 1.400 1.380 1.450 720,000 1,016,300 1.4115 1.310 1.291 1.310 1.291 1.357 769,618 1.3205 -3.45%
2010-07-06 0 1.450 1.410 1.450 1.410 1.450 50,000 71,500 1.4300 1.357 1.319 1.357 1.319 1.357 53,446 1.3378 0.69%
2010-07-05 0 1.440 1.400 1.440 1.450 1.460 250,000 364,000 1.4560 1.347 1.310 1.347 1.357 1.366 267,229 1.3621 0.00%
2010-07-02 0 1.440 1.420 1.450 1.390 1.450 1,560,000 2,231,400 1.4304 1.347 1.328 1.357 1.300 1.357 1,667,507 1.3382 0.70%
2010-06-30 0 1.430 1.430 1.440 1.380 1.480 1,530,000 2,188,700 1.4305 1.338 1.338 1.347 1.291 1.385 1,635,439 1.3383 -0.69%
2010-06-29 0 1.440 1.420 1.440 1.420 1.460 1,790,000 2,574,000 1.4380 1.347 1.328 1.347 1.328 1.366 1,913,357 1.3453 -0.69%
2010-06-28 0 1.450 1.450 1.460 1.430 1.470 570,000 827,900 1.4525 1.357 1.357 1.366 1.338 1.375 609,281 1.3588 0.00%
2010-06-25 0 1.450 1.430 1.450 1.440 1.450 490,000 710,100 1.4492 1.357 1.338 1.357 1.347 1.357 523,768 1.3558 0.00%
2010-06-24 0 1.450 1.450 1.460 1.430 1.470 490,000 711,400 1.4518 1.357 1.357 1.366 1.338 1.375 523,768 1.3582 -1.36%
2010-06-23 0 1.470 1.450 1.470 1.440 1.480 2,150,000 3,153,300 1.4667 1.375 1.357 1.375 1.347 1.385 2,298,166 1.3721 2.80%
2010-06-22 0 1.430 1.420 1.430 1.400 1.480 2,280,000 3,315,900 1.4543 1.338 1.328 1.338 1.310 1.385 2,437,125 1.3606 -2.05%
2010-06-21 0 1.460 1.450 1.470 1.450 1.470 310,000 453,800 1.4639 1.366 1.357 1.375 1.357 1.375 331,363 1.3695 3.55%
2010-06-18 0 1.410 1.410 1.460 1.400 1.450 710,000 1,008,000 1.4197 1.319 1.319 1.366 1.310 1.357 758,929 1.3282 -4.08%
2010-06-17 0 1.470 1.470 1.480 1.430 1.490 1,020,000 1,499,200 1.4698 1.375 1.375 1.385 1.338 1.394 1,090,293 1.3750 1.38%
2010-06-15 0 1.450 1.420 1.450 1.400 1.470 700,000 996,200 1.4231 1.357 1.328 1.357 1.310 1.375 748,240 1.3314 -0.68%
2010-06-14 0 1.460 1.430 1.470 1.430 1.460 150,000 215,700 1.4380 1.366 1.338 1.375 1.338 1.366 160,337 1.3453 2.82%
2010-06-11 0 1.420 1.400 1.450 1.400 1.420 880,000 1,239,800 1.4089 1.328 1.310 1.357 1.310 1.328 940,645 1.3180 -0.70%
2010-06-10 0 1.430 1.430 1.460 1.400 1.460 390,000 555,700 1.4249 1.338 1.338 1.366 1.310 1.366 416,877 1.3330 -0.69%
2010-06-09 0 1.440 1.440 1.450 1.420 1.480 570,000 834,100 1.4633 1.347 1.347 1.357 1.328 1.385 609,281 1.3690 -2.04%
2010-06-08 0 1.470 1.450 1.470 1.430 1.490 810,000 1,191,000 1.4704 1.375 1.357 1.375 1.338 1.394 865,821 1.3756 -0.68%
2010-06-07 0 1.480 1.470 1.500 1.380 1.530 2,230,000 3,281,100 1.4713 1.385 1.375 1.403 1.291 1.431 2,383,679 1.3765 2.07%
2010-06-04 0 1.450 1.440 1.450 1.420 1.480 1,140,000 1,651,700 1.4489 1.357 1.347 1.357 1.328 1.385 1,218,563 1.3554 -0.68%
2010-06-03 0 1.460 1.440 1.460 1.380 1.500 2,570,000 3,732,300 1.4523 1.366 1.347 1.366 1.291 1.403 2,747,110 1.3586 7.35%
2010-06-02 0 1.360 1.360 1.370 1.350 1.380 500,000 680,400 1.3608 1.272 1.272 1.282 1.263 1.291 534,457 1.2731 0.74%
2010-06-01 0 1.350 1.350 1.400 1.350 1.410 1,770,000 2,430,400 1.3731 1.263 1.263 1.310 1.263 1.319 1,891,979 1.2846 -2.88%
2010-05-31 0 1.390 1.390 1.400 1.380 1.450 4,600,000 6,455,600 1.4034 1.300 1.300 1.310 1.291 1.357 4,917,007 1.3129 -5.44%
2010-05-28 0 1.470 1.470 1.490 1.450 1.510 1,110,000 1,651,800 1.4881 1.375 1.375 1.394 1.357 1.413 1,186,495 1.3922 -1.34%
2010-05-27 0 1.490 1.460 1.490 1.440 1.530 2,950,000 4,370,800 1.4816 1.394 1.366 1.394 1.347 1.431 3,153,298 1.3861 0.68%
2010-05-26 0 1.480 1.440 1.480 1.450 1.580 760,000 1,127,700 1.4838 1.385 1.347 1.385 1.357 1.478 812,375 1.3882 -0.67%
2010-05-25 0 1.490 1.450 1.490 1.450 1.550 1,920,000 2,895,300 1.5080 1.394 1.357 1.394 1.357 1.450 2,052,316 1.4107 -6.88%
2010-05-24 0 1.600 1.550 1.600 1.500 1.620 1,630,000 2,521,100 1.5467 1.497 1.450 1.497 1.403 1.516 1,742,331 1.4470 3.90%
2010-05-20 0 1.540 1.500 1.540 1.450 1.550 1,200,000 1,833,800 1.5282 1.441 1.403 1.441 1.357 1.450 1,282,697 1.4296 0.65%
2010-05-19 0 1.530 1.530 1.570 1.510 1.660 890,000 1,400,600 1.5737 1.431 1.431 1.469 1.413 1.553 951,334 1.4722 -3.16%
2010-05-18 0 1.580 1.510 1.600 1.380 1.600 2,080,000 3,064,400 1.4733 1.478 1.413 1.497 1.291 1.497 2,223,342 1.3783 5.33%
2010-05-17 0 1.500 1.470 1.500 1.470 1.580 1,780,000 2,726,300 1.5316 1.403 1.375 1.403 1.375 1.478 1,902,668 1.4329 -7.98%
2010-05-14 0 1.630 1.630 1.650 1.540 1.700 2,280,000 3,680,600 1.6143 1.525 1.525 1.544 1.441 1.590 2,437,125 1.5102 4.49%
2010-05-13 0 1.560 1.570 1.590 1.500 1.630 1,470,000 2,307,800 1.5699 1.459 1.469 1.487 1.403 1.525 1,571,304 1.4687 2.63%
2010-05-12 0 1.520 1.510 1.530 1.490 1.600 1,920,000 2,990,100 1.5573 1.422 1.413 1.431 1.394 1.497 2,052,316 1.4569 -6.17%
2010-05-11 0 1.620 1.620 1.630 1.600 1.730 2,620,000 4,322,600 1.6498 1.516 1.516 1.525 1.497 1.618 2,800,556 1.5435 -4.71%
2010-05-10 0 1.700 1.690 1.710 1.670 1.740 2,010,000 3,397,000 1.6900 1.590 1.581 1.600 1.562 1.628 2,148,518 1.5811 -1.16%
2010-05-07 0 1.720 1.720 1.730 1.650 1.750 5,980,000 10,137,100 1.6952 1.609 1.609 1.618 1.544 1.637 6,392,109 1.5859 0.00%
2010-05-06 0 1.720 1.720 1.740 1.700 1.820 4,360,000 7,607,800 1.7449 1.609 1.609 1.628 1.590 1.703 4,660,467 1.6324 -0.58%
2010-05-05 0 1.730 1.730 1.740 1.660 1.750 4,750,000 8,154,000 1.7166 1.618 1.618 1.628 1.553 1.637 5,077,344 1.6060 -1.14%
2010-05-04 0 1.750 1.730 1.760 1.730 1.850 2,780,000 4,926,300 1.7721 1.637 1.618 1.647 1.618 1.731 2,971,582 1.6578 -2.78%
2010-05-03 0 1.800 1.800 1.820 1.640 1.850 4,150,000 7,249,100 1.7468 1.684 1.684 1.703 1.534 1.731 4,435,995 1.6342 6.51%
2010-04-30 0 1.690 1.680 1.690 1.660 1.740 1,960,000 3,316,700 1.6922 1.581 1.572 1.581 1.553 1.628 2,095,072 1.5831 5.63%
2010-04-29 0 1.600 1.590 1.640 1.580 1.700 2,040,000 3,330,500 1.6326 1.497 1.487 1.534 1.478 1.590 2,180,586 1.5273 -5.33%
2010-04-28 0 1.690 1.690 1.710 1.600 1.710 3,690,000 6,052,700 1.6403 1.581 1.581 1.600 1.497 1.600 3,944,295 1.5345 0.00%
2010-04-27 0 1.690 1.690 1.700 1.680 1.790 6,180,000 10,514,800 1.7014 1.581 1.581 1.590 1.572 1.675 6,605,892 1.5917 -5.06%
2010-04-26 0 1.780 1.760 1.780 1.680 1.820 3,400,000 6,046,700 1.7784 1.665 1.647 1.665 1.572 1.703 3,634,309 1.6638 5.95%
2010-04-23 0 1.680 1.680 1.690 1.680 1.940 10,622,566 19,160,037 1.8037 1.572 1.572 1.581 1.572 1.815 11,354,615 1.6874 -4.00%
2010-04-22 0 1.750 1.750 1.760 1.620 1.760 7,760,000 13,272,200 1.7103 1.637 1.637 1.647 1.516 1.647 8,294,777 1.6001 9.37%
2010-04-21 0 1.600 1.600 1.620 1.380 1.680 9,760,000 15,045,600 1.5416 1.497 1.497 1.516 1.291 1.572 10,432,606 1.4422 11.11%
2010-04-20 0 1.440 1.430 1.450 1.380 1.440 5,210,000 7,385,700 1.4176 1.347 1.338 1.357 1.291 1.347 5,569,045 1.3262 3.60%
2010-04-19 0 1.390 1.380 1.400 1.320 1.480 5,750,000 8,125,900 1.4132 1.300 1.291 1.310 1.235 1.385 6,146,258 1.3221 2.21%
2010-04-16 0 1.360 1.360 1.370 1.300 1.400 6,420,000 8,653,800 1.3479 1.272 1.272 1.282 1.216 1.310 6,862,431 1.2610 0.74%
2010-04-15 0 1.350 1.320 1.350 1.320 1.480 8,970,000 12,864,200 1.4341 1.263 1.235 1.263 1.235 1.385 9,588,163 1.3417 -6.90%
2010-04-14 0 1.450 1.450 1.460 1.340 1.460 11,532,000 16,103,280 1.3964 1.357 1.357 1.366 1.254 1.366 12,326,722 1.3064 6.62%
2010-04-13 0 1.360 1.350 1.360 1.290 1.420 10,530,000 14,444,300 1.3717 1.272 1.263 1.272 1.207 1.328 11,255,670 1.2833 -0.73%
2010-04-12 0 1.370 1.360 1.370 1.120 1.370 29,650,000 38,873,400 1.3111 1.282 1.272 1.282 1.048 1.282 31,693,315 1.2265 19.13%
2010-04-09 0 1.150 1.130 1.150 1.080 1.170 2,846,721 3,247,490 1.1408 1.076 1.057 1.076 1.010 1.095 3,042,901 1.0672 4.55%
2010-04-08 0 1.100 1.090 1.100 1.090 1.120 1,050,000 1,160,600 1.1053 1.029 1.020 1.029 1.020 1.048 1,122,360 1.0341 -0.90%
2010-04-07 0 1.110 1.100 1.110 1.100 1.130 1,860,000 2,065,700 1.1106 1.038 1.029 1.038 1.029 1.057 1,988,181 1.0390 0.00%
2010-04-01 0 1.110 1.110 1.120 1.100 1.120 1,400,000 1,548,600 1.1061 1.038 1.038 1.048 1.029 1.048 1,496,480 1.0348 0.91%
2010-03-31 0 1.100 1.100 1.110 1.090 1.100 1,000,000 1,094,800 1.0948 1.029 1.029 1.038 1.020 1.029 1,068,915 1.0242 0.00%
2010-03-30 0 1.100 1.100 1.120 1.090 1.110 2,440,000 2,679,600 1.0982 1.029 1.029 1.048 1.020 1.038 2,608,151 1.0274 1.85%
2010-03-29 0 1.080 1.080 1.100 1.070 1.130 740,000 809,400 1.0938 1.010 1.010 1.029 1.001 1.057 790,997 1.0233 -2.70%
2010-03-26 0 1.110 1.100 1.110 1.090 1.110 540,000 591,700 1.0957 1.038 1.029 1.038 1.020 1.038 577,214 1.0251 0.91%
2010-03-25 0 1.100 1.100 1.110 1.080 1.110 2,810,000 3,078,900 1.0957 1.029 1.029 1.038 1.010 1.038 3,003,650 1.0251 -2.65%
2010-03-24 0 1.130 1.130 1.140 1.120 1.140 1,420,000 1,598,200 1.1255 1.057 1.057 1.067 1.048 1.067 1,517,859 1.0529 -0.88%
2010-03-23 0 1.140 1.130 1.140 1.120 1.140 1,340,000 1,522,800 1.1364 1.067 1.057 1.067 1.048 1.067 1,432,345 1.0632 0.88%
2010-03-22 0 1.130 1.130 1.140 1.090 1.180 3,070,000 3,480,000 1.1336 1.057 1.057 1.067 1.020 1.104 3,281,568 1.0605 -0.88%
2010-03-19 0 1.140 1.140 1.150 1.130 1.180 2,320,000 2,669,200 1.1505 1.067 1.067 1.076 1.057 1.104 2,479,882 1.0763 -1.72%
2010-03-18 0 1.160 1.160 1.170 1.140 1.170 840,000 972,800 1.1581 1.085 1.085 1.095 1.067 1.095 897,888 1.0834 -1.69%
2010-03-17 0 1.180 1.170 1.180 1.160 1.190 1,200,000 1,417,300 1.1811 1.104 1.095 1.104 1.085 1.113 1,282,697 1.1049 2.61%
2010-03-16 0 1.150 1.140 1.150 1.140 1.170 1,540,000 1,778,400 1.1548 1.076 1.067 1.076 1.067 1.095 1,646,128 1.0804 2.68%
2010-03-15 0 1.120 1.120 1.140 1.110 1.160 1,580,000 1,796,800 1.1372 1.048 1.048 1.067 1.038 1.085 1,688,885 1.0639 -2.61%
2010-03-12 0 1.150 1.140 1.150 1.120 1.220 5,610,000 6,534,500 1.1648 1.076 1.067 1.076 1.048 1.141 5,996,610 1.0897 -4.17%
2010-03-11 0 1.200 1.190 1.210 1.180 1.230 4,000,000 4,846,500 1.2116 1.123 1.113 1.132 1.104 1.151 4,275,658 1.1335 1.69%
2010-03-10 0 1.180 1.180 1.190 1.160 1.230 5,630,000 6,651,700 1.1815 1.104 1.104 1.113 1.085 1.151 6,017,989 1.1053 -4.07%
2010-03-09 0 1.230 1.220 1.230 1.140 1.240 6,580,000 7,930,100 1.2052 1.151 1.141 1.151 1.067 1.160 7,033,457 1.1275 6.03%
2010-03-08 0 1.160 1.150 1.160 1.110 1.160 3,240,000 3,679,100 1.1355 1.085 1.076 1.085 1.038 1.085 3,463,283 1.0623 5.45%
2010-03-05 0 1.100 1.100 1.110 1.080 1.100 410,000 448,400 1.0937 1.029 1.029 1.038 1.010 1.029 438,255 1.0231 0.00%
2010-03-04 0 1.100 1.090 1.100 1.100 1.120 710,000 784,800 1.1054 1.029 1.020 1.029 1.029 1.048 758,929 1.0341 -1.79%
2010-03-03 0 1.120 1.110 1.140 1.100 1.160 2,000,000 2,264,100 1.1321 1.048 1.038 1.067 1.029 1.085 2,137,829 1.0591 -0.88%
2010-03-02 0 1.130 1.120 1.140 1.080 1.160 3,500,000 3,934,800 1.1242 1.057 1.048 1.067 1.010 1.085 3,741,201 1.0517 2.73%
2010-03-01 0 1.100 1.100 1.110 1.100 1.130 340,000 376,300 1.1068 1.029 1.029 1.038 1.029 1.057 363,431 1.0354 -1.79%
2010-02-26 0 1.120 1.120 1.130 1.080 1.120 2,070,000 2,265,400 1.0944 1.048 1.048 1.057 1.010 1.048 2,212,653 1.0238 1.82%
2010-02-25 0 1.100 1.090 1.100 1.070 1.120 1,810,000 1,980,200 1.0940 1.029 1.020 1.029 1.001 1.048 1,934,735 1.0235 -0.90%
2010-02-24 0 1.110 1.110 1.130 1.030 1.130 1,340,000 1,441,800 1.0760 1.038 1.038 1.057 0.964 1.057 1,432,345 1.0066 5.71%
2010-02-23 0 1.050 1.050 1.070 1.010 1.090 660,000 694,300 1.0520 0.982 0.982 1.001 0.945 1.020 705,484 0.9841 1.94%
2010-02-22 0 1.030 1.030 1.050 1.010 1.040 1,560,000 1,599,100 1.0251 0.964 0.964 0.982 0.945 0.973 1,667,507 0.9590 3.00%
2010-02-19 0 1.000 1.000 1.020 0.990 1.030 160,000 160,000 1.0000 0.936 0.936 0.954 0.926 0.964 171,026 0.9355 -4.76%
2010-02-18 0 1.050 1.010 1.050 1.020 1.050 580,000 595,000 1.0259 0.982 0.945 0.982 0.954 0.982 619,970 0.9597 2.94%
2010-02-17 0 1.020 1.020 1.030 1.020 1.030 120,000 123,500 1.0292 0.954 0.954 0.964 0.954 0.964 128,270 0.9628 2.00%
2010-02-12 0 1.000 0.990 1.020 0.990 1.040 730,000 741,900 1.0163 0.936 0.926 0.954 0.926 0.973 780,308 0.9508 -2.91%
2010-02-11 0 1.030 1.020 1.050 1.010 1.030 560,000 570,800 1.0193 0.964 0.954 0.982 0.945 0.964 598,592 0.9536 1.98%
2010-02-10 0 1.010 1.000 1.020 1.000 1.040 560,000 570,000 1.0179 0.945 0.936 0.954 0.936 0.973 598,592 0.9522 1.00%
2010-02-09 0 1.000 1.000 1.010 0.960 1.050 1,870,000 1,853,500 0.9912 0.936 0.936 0.945 0.898 0.982 1,998,870 0.9273 -1.96%
2010-02-08 0 1.020 1.030 1.040 1.020 1.030 300,000 309,500 1.0317 0.954 0.964 0.973 0.954 0.964 320,674 0.9652 -2.86%
2010-02-05 0 1.050 1.040 1.050 1.020 1.060 460,000 481,100 1.0459 0.982 0.973 0.982 0.954 0.992 491,701 0.9784 -4.55%
2010-02-04 0 1.100 1.100 1.110 1.090 1.130 470,000 523,300 1.1134 1.029 1.029 1.038 1.020 1.057 502,390 1.0416 -2.65%
2010-02-03 0 1.130 1.120 1.140 1.080 1.130 1,060,000 1,168,100 1.1020 1.057 1.048 1.067 1.010 1.057 1,133,049 1.0309 3.67%
2010-02-02 0 1.090 1.070 1.100 1.060 1.110 640,000 699,800 1.0934 1.020 1.001 1.029 0.992 1.038 684,105 1.0229 3.81%
2010-02-01 0 1.050 1.030 1.050 1.050 1.070 340,000 358,100 1.0532 0.982 0.964 0.982 0.982 1.001 363,431 0.9853 0.00%
2010-01-29 0 1.050 1.030 1.060 1.030 1.070 680,000 711,800 1.0468 0.982 0.964 0.992 0.964 1.001 726,862 0.9793 0.00%
2010-01-28 0 1.050 1.030 1.060 1.000 1.060 2,990,000 3,070,300 1.0269 0.982 0.964 0.992 0.936 0.992 3,196,054 0.9607 0.00%
2010-01-27 0 1.050 1.050 1.070 1.000 1.140 8,720,000 9,132,700 1.0473 0.982 0.982 1.001 0.936 1.067 9,320,935 0.9798 -4.55%
2010-01-26 0 1.100 1.100 1.130 1.100 1.200 4,160,000 4,732,500 1.1376 1.029 1.029 1.057 1.029 1.123 4,446,684 1.0643 -9.09%
2010-01-25 0 1.210 1.200 1.210 1.130 1.240 1,580,000 1,903,600 1.2048 1.132 1.123 1.132 1.057 1.160 1,688,885 1.1271 -1.63%
2010-01-22 0 1.230 1.230 1.240 1.120 1.250 6,690,000 7,834,500 1.1711 1.151 1.151 1.160 1.048 1.169 7,151,038 1.0956 0.82%
2010-01-21 0 1.220 1.220 1.230 1.220 1.280 3,320,000 4,107,800 1.2373 1.141 1.141 1.151 1.141 1.197 3,548,796 1.1575 -3.94%
2010-01-20 0 1.270 1.260 1.290 1.260 1.320 4,570,000 5,885,900 1.2879 1.188 1.179 1.207 1.179 1.235 4,884,939 1.2049 0.00%
2010-01-19 0 1.270 1.290 1.300 1.220 1.290 5,200,000 6,487,000 1.2475 1.188 1.207 1.216 1.141 1.207 5,558,355 1.1671 0.00%
2010-01-18 0 1.270 1.270 1.280 1.230 1.300 5,480,000 7,015,100 1.2801 1.188 1.188 1.197 1.151 1.216 5,857,652 1.1976 -0.78%
2010-01-15 0 1.280 1.270 1.280 1.250 1.320 5,240,000 6,687,300 1.2762 1.197 1.188 1.197 1.169 1.235 5,601,112 1.1939 -3.03%
2010-01-14 0 1.320 1.310 1.330 1.230 1.360 18,796,553 24,419,088 1.2991 1.235 1.226 1.244 1.151 1.272 20,091,908 1.2154 8.20%
2010-01-13 0 1.220 1.220 1.230 1.190 1.290 17,830,000 22,004,100 1.2341 1.141 1.141 1.151 1.113 1.207 19,058,746 1.1545 -0.81%
2010-01-12 0 1.230 1.210 1.230 1.020 1.240 30,164,000 34,791,200 1.1534 1.151 1.132 1.151 0.954 1.160 32,242,737 1.0790 20.59%
2010-01-11 0 1.020 1.010 1.030 0.960 1.020 5,820,000 5,768,500 0.9912 0.954 0.945 0.964 0.898 0.954 6,221,082 0.9273 5.15%
2010-01-08 0 0.970 0.960 0.980 0.910 1.020 5,810,000 5,629,100 0.9689 0.907 0.898 0.917 0.851 0.954 6,210,393 0.9064 6.59%
2010-01-07 0 0.910 0.890 0.910 0.900 0.930 1,520,000 1,388,000 0.9132 0.851 0.833 0.851 0.842 0.870 1,624,750 0.8543 -1.09%
2010-01-06 0 0.920 0.910 0.940 0.920 0.940 1,770,000 1,643,800 0.9287 0.861 0.851 0.879 0.861 0.879 1,891,979 0.8688 -2.13%
2010-01-05 0 0.940 0.940 0.950 0.900 0.940 2,510,000 2,319,000 0.9239 0.879 0.879 0.889 0.842 0.879 2,682,975 0.8643 4.44%
2010-01-04 0 0.900 0.890 0.920 0.880 0.920 800,000 720,300 0.9004 0.842 0.833 0.861 0.823 0.861 855,132 0.8423 -1.10%
2009-12-31 0 0.910 0.890 0.910 0.900 0.930 740,000 675,500 0.9128 0.851 0.833 0.851 0.842 0.870 790,997 0.8540 -2.15%
2009-12-30 0 0.930 0.910 0.940 0.860 0.930 1,640,000 1,487,200 0.9068 0.870 0.851 0.879 0.805 0.870 1,753,020 0.8484 5.68%
2009-12-29 0 0.880 0.880 0.890 0.850 0.880 510,000 443,700 0.8700 0.823 0.823 0.833 0.795 0.823 545,146 0.8139 3.53%
2009-12-28 0 0.850 0.850 0.860 0.820 0.880 1,710,000 1,470,000 0.8596 0.795 0.795 0.805 0.767 0.823 1,827,844 0.8042 2.41%
2009-12-24 0 0.830 0.830 0.840 0.830 0.840 600,000 498,200 0.8303 0.776 0.776 0.786 0.776 0.786 641,349 0.7768 0.00%
2009-12-23 0 0.830 0.830 0.840 0.810 0.840 470,000 389,700 0.8291 0.776 0.776 0.786 0.758 0.786 502,390 0.7757 0.00%
2009-12-22 0 0.830 0.820 0.840 0.830 0.850 110,000 91,800 0.8345 0.776 0.767 0.786 0.776 0.795 117,581 0.7807 0.00%
2009-12-21 0 0.830 0.820 0.830 0.820 0.830 350,000 287,500 0.8214 0.776 0.767 0.776 0.767 0.776 374,120 0.7685 -1.19%
2009-12-18 0 0.840 0.820 0.840 0.820 0.870 1,380,000 1,142,800 0.8281 0.786 0.767 0.786 0.767 0.814 1,475,102 0.7747 -1.18%
2009-12-17 0 0.850 0.840 0.860 0.830 0.870 1,120,000 951,200 0.8493 0.795 0.786 0.805 0.776 0.814 1,197,184 0.7945 1.19%
2009-12-16 0 0.840 0.840 0.850 0.840 0.890 1,020,000 880,900 0.8636 0.786 0.786 0.795 0.786 0.833 1,090,293 0.8079 -4.55%
2009-12-15 0 0.880 0.880 0.890 0.870 0.870 120,000 104,400 0.8700 0.823 0.823 0.833 0.814 0.814 128,270 0.8139 1.15%
2009-12-14 0 0.870 0.870 0.890 0.820 0.880 1,370,000 1,172,300 0.8557 0.814 0.814 0.833 0.767 0.823 1,464,413 0.8005 -2.25%
2009-12-11 0 0.890 0.890 0.900 0.890 0.940 740,000 675,200 0.9124 0.833 0.833 0.842 0.833 0.879 790,997 0.8536 0.00%
2009-12-10 0 0.890 0.880 0.900 0.870 0.920 1,450,000 1,295,000 0.8931 0.833 0.823 0.842 0.814 0.861 1,549,926 0.8355 -2.20%
2009-12-09 0 0.910 0.910 0.920 0.910 0.950 2,040,000 1,886,800 0.9249 0.851 0.851 0.861 0.851 0.889 2,180,586 0.8653 -4.21%
2009-12-08 0 0.950 0.940 0.950 0.900 0.950 2,500,000 2,317,700 0.9271 0.889 0.879 0.889 0.842 0.889 2,672,286 0.8673 5.56%
2009-12-07 0 0.900 0.890 0.900 0.880 0.910 1,520,000 1,370,400 0.9016 0.842 0.833 0.842 0.823 0.851 1,624,750 0.8435 -1.10%
2009-12-04 0 0.910 0.900 0.910 0.860 0.910 3,850,000 3,394,700 0.8817 0.851 0.842 0.851 0.805 0.851 4,115,321 0.8249 5.81%
2009-12-03 0 0.860 0.850 0.860 0.840 0.860 1,050,000 895,900 0.8532 0.805 0.795 0.805 0.786 0.805 1,122,360 0.7982 3.61%
2009-12-02 0 0.830 0.830 0.840 0.810 0.860 2,530,000 2,132,500 0.8429 0.776 0.776 0.786 0.758 0.805 2,704,354 0.7885 2.47%
2009-12-01 0 0.810 0.800 0.820 0.800 0.820 1,560,000 1,262,800 0.8095 0.758 0.748 0.767 0.748 0.767 1,667,507 0.7573 1.25%
2009-11-30 0 0.800 0.790 0.800 0.780 0.810 1,690,000 1,352,900 0.8005 0.748 0.739 0.748 0.730 0.758 1,806,466 0.7489 6.67%
2009-11-27 0 0.750 0.750 0.770 0.750 0.790 3,170,000 2,461,700 0.7766 0.702 0.702 0.720 0.702 0.739 3,388,459 0.7265 -6.25%
2009-11-26 0 0.800 0.800 0.810 0.790 0.850 1,490,000 1,220,100 0.8189 0.748 0.748 0.758 0.739 0.795 1,592,683 0.7661 -3.61%
2009-11-25 0 0.830 0.830 0.840 0.800 0.900 2,600,000 2,184,100 0.8400 0.776 0.776 0.786 0.748 0.842 2,779,178 0.7859 -5.68%
2009-11-24 0 0.880 0.870 0.890 0.880 0.970 7,020,000 6,398,600 0.9115 0.823 0.814 0.833 0.823 0.907 7,503,780 0.8527 7.32%
2009-11-23 0 0.820 0.810 0.830 0.790 0.840 1,610,000 1,330,600 0.8265 0.767 0.758 0.776 0.739 0.786 1,720,952 0.7732 1.23%
2009-11-20 0 0.810 0.810 0.820 0.780 0.810 1,270,000 1,017,000 0.8008 0.758 0.758 0.767 0.730 0.758 1,357,521 0.7492 3.85%
2009-11-19 0 0.780 0.780 0.800 0.760 0.800 730,000 567,900 0.7779 0.730 0.730 0.748 0.711 0.748 780,308 0.7278 0.00%
2009-11-18 0 0.780 0.780 0.800 0.780 0.800 527,100 414,325 0.7860 0.730 0.730 0.748 0.730 0.748 563,425 0.7354 -2.50%
2009-11-17 0 0.800 0.800 0.810 0.780 0.810 660,000 523,300 0.7929 0.748 0.748 0.758 0.730 0.758 705,484 0.7418 1.27%
2009-11-16 0 0.790 0.790 0.810 0.780 0.810 760,000 605,300 0.7964 0.739 0.739 0.758 0.730 0.758 812,375 0.7451 -1.25%
2009-11-13 0 0.800 0.780 0.800 0.780 0.800 1,300,000 1,025,200 0.7886 0.748 0.730 0.748 0.730 0.748 1,389,589 0.7378 0.00%
2009-11-12 0 0.800 0.800 0.810 0.790 0.810 390,000 311,000 0.7974 0.748 0.748 0.758 0.739 0.758 416,877 0.7460 -1.23%
2009-11-11 0 0.810 0.810 0.820 0.780 0.820 1,680,000 1,350,500 0.8039 0.758 0.758 0.767 0.730 0.767 1,795,776 0.7520 2.53%
2009-11-10 0 0.790 0.790 0.800 0.790 0.810 1,100,000 880,900 0.8008 0.739 0.739 0.748 0.739 0.758 1,175,806 0.7492 -1.25%
2009-11-09 0 0.800 0.800 0.820 0.790 0.850 1,700,000 1,380,600 0.8121 0.748 0.748 0.767 0.739 0.795 1,817,155 0.7598 -2.44%
2009-11-06 0 0.820 0.810 0.820 0.800 0.850 2,580,000 2,145,000 0.8314 0.767 0.758 0.767 0.748 0.795 2,757,799 0.7778 0.00%
2009-11-05 0 0.820 0.810 0.820 0.750 0.820 2,153,210 1,715,872 0.7969 0.767 0.758 0.767 0.702 0.767 2,301,597 0.7455 5.13%
2009-11-04 0 0.780 0.770 0.800 0.730 0.800 1,010,000 788,500 0.7807 0.730 0.720 0.748 0.683 0.748 1,079,604 0.7304 5.41%
2009-11-03 0 0.740 0.740 0.750 0.740 0.760 290,000 218,300 0.7528 0.692 0.692 0.702 0.692 0.711 309,985 0.7042 -2.63%
2009-11-02 0 0.760 0.750 0.770 0.740 0.760 150,000 112,000 0.7467 0.711 0.702 0.720 0.692 0.711 160,337 0.6985 -1.30%
2009-10-30 0 0.770 0.760 0.780 0.740 0.790 1,150,000 877,300 0.7629 0.720 0.711 0.730 0.692 0.739 1,229,252 0.7137 5.48%
2009-10-29 0 0.730 0.730 0.740 0.710 0.740 2,500,000 1,815,400 0.7262 0.683 0.683 0.692 0.664 0.692 2,672,286 0.6793 -3.95%
2009-10-28 0 0.760 0.750 0.770 0.750 0.770 890,000 679,400 0.7634 0.711 0.702 0.720 0.702 0.720 951,334 0.7142 -1.30%
2009-10-27 0 0.770 0.770 0.790 0.760 0.790 510,000 399,200 0.7827 0.720 0.720 0.739 0.711 0.739 545,146 0.7323 -3.75%
2009-10-23 0 0.800 0.800 0.810 0.790 0.820 1,190,000 965,100 0.8110 0.748 0.748 0.758 0.739 0.767 1,272,008 0.7587 1.27%
2009-10-22 0 0.790 0.790 0.800 0.760 0.800 1,690,000 1,313,700 0.7773 0.739 0.739 0.748 0.711 0.748 1,806,466 0.7272 -1.25%
2009-10-21 0 0.800 0.800 0.810 0.790 0.810 590,000 470,700 0.7978 0.748 0.748 0.758 0.739 0.758 630,660 0.7464 -2.44%
2009-10-20 0 0.820 0.810 0.830 0.790 0.820 1,880,000 1,530,100 0.8139 0.767 0.758 0.776 0.739 0.767 2,009,559 0.7614 3.80%
2009-10-19 0 0.790 0.780 0.790 0.760 0.790 730,000 573,500 0.7856 0.739 0.730 0.739 0.711 0.739 780,308 0.7350 1.28%
2009-10-16 0 0.780 0.780 0.790 0.770 0.790 690,000 537,900 0.7796 0.730 0.730 0.739 0.720 0.739 737,551 0.7293 -1.27%
2009-10-15 0 0.790 0.790 0.800 0.770 0.800 620,000 488,900 0.7885 0.739 0.739 0.748 0.720 0.748 662,727 0.7377 1.28%
2009-10-14 0 0.780 0.780 0.800 0.760 0.830 990,000 797,200 0.8053 0.730 0.730 0.748 0.711 0.776 1,058,225 0.7533 -4.88%
2009-10-13 0 0.820 0.820 0.830 0.800 0.840 360,000 297,000 0.8250 0.767 0.767 0.776 0.748 0.786 384,809 0.7718 -2.38%
2009-10-12 0 0.840 0.810 0.840 0.780 0.840 2,580,000 2,066,500 0.8010 0.786 0.758 0.786 0.730 0.786 2,757,799 0.7493 7.69%
2009-10-09 0 0.780 0.780 0.790 0.750 0.780 340,000 259,900 0.7644 0.730 0.730 0.739 0.702 0.730 363,431 0.7151 2.63%
2009-10-08 0 0.760 0.760 0.790 0.750 0.800 890,000 685,700 0.7704 0.711 0.711 0.739 0.702 0.748 951,334 0.7208 1.33%
2009-10-07 0 0.750 0.740 0.760 0.740 0.770 510,000 383,000 0.7510 0.702 0.692 0.711 0.692 0.720 545,146 0.7026 2.74%
2009-10-06 0 0.730 0.730 0.760 0.730 0.760 240,000 176,900 0.7371 0.683 0.683 0.711 0.683 0.711 256,539 0.6896 0.00%
2009-10-05 0 0.730 0.730 0.740 0.720 0.730 460,000 335,500 0.7293 0.683 0.683 0.692 0.674 0.683 491,701 0.6823 0.00%
2009-10-02 0 0.730 0.720 0.750 0.700 0.740 930,000 665,700 0.7158 0.683 0.674 0.702 0.655 0.692 994,090 0.6697 -1.35%
2009-09-30 0 0.740 0.730 0.750 0.740 0.780 1,400,000 1,066,500 0.7618 0.692 0.683 0.702 0.692 0.730 1,496,480 0.7127 -7.50%
2009-09-29 0 0.800 0.760 0.800 0.800 0.840 1,400,000 1,133,400 0.8096 0.748 0.711 0.748 0.748 0.786 1,496,480 0.7574 -1.23%
2009-09-28 0 0.810 0.810 0.820 0.810 0.820 580,000 471,300 0.8126 0.758 0.758 0.767 0.758 0.767 619,970 0.7602 -2.41%
2009-09-25 0 0.830 0.820 0.840 0.820 0.830 590,000 489,600 0.8298 0.776 0.767 0.786 0.767 0.776 630,660 0.7763 -1.19%
2009-09-24 0 0.840 0.840 0.850 0.840 0.860 340,000 288,200 0.8476 0.786 0.786 0.795 0.786 0.805 363,431 0.7930 -3.45%
2009-09-23 0 0.870 0.850 0.870 0.850 0.870 1,300,000 1,110,500 0.8542 0.814 0.795 0.814 0.795 0.814 1,389,589 0.7992 2.35%
2009-09-22 0 0.850 0.850 0.870 0.820 0.860 600,000 510,700 0.8512 0.795 0.795 0.814 0.767 0.805 641,349 0.7963 3.66%
2009-09-21 0 0.820 0.820 0.830 0.820 0.840 330,000 272,400 0.8255 0.767 0.767 0.776 0.767 0.786 352,742 0.7722 -1.20%
2009-09-18 0 0.830 0.830 0.840 0.830 0.850 750,000 627,500 0.8367 0.776 0.776 0.786 0.776 0.795 801,686 0.7827 -1.19%
2009-09-17 0 0.840 0.830 0.840 0.830 0.850 890,000 747,400 0.8398 0.786 0.776 0.786 0.776 0.795 951,334 0.7856 1.20%
2009-09-16 0 0.830 0.830 0.840 0.830 0.840 1,650,000 1,375,300 0.8335 0.776 0.776 0.786 0.776 0.786 1,763,709 0.7798 2.47%
2009-09-15 0 0.810 0.810 0.830 - - 0 0 - 0.758 0.758 0.776 - - 0 - 0.00%
2009-09-14 0 0.810 0.810 0.830 0.810 0.820 560,000 456,300 0.8148 0.758 0.758 0.776 0.758 0.767 598,592 0.7623 -1.22%
2009-09-11 0 0.820 0.820 0.830 0.820 0.840 780,000 648,800 0.8318 0.767 0.767 0.776 0.767 0.786 833,753 0.7782 -2.38%
2009-09-10 0 0.840 0.840 0.850 0.840 0.850 400,000 336,700 0.8418 0.786 0.786 0.795 0.786 0.795 427,566 0.7875 0.00%
2009-09-09 0 0.840 0.830 0.840 0.820 0.860 1,060,000 886,400 0.8362 0.786 0.776 0.786 0.767 0.805 1,133,049 0.7823 -3.45%
2009-09-08 0 0.870 0.850 0.870 0.830 0.870 1,010,000 868,200 0.8596 0.814 0.795 0.814 0.776 0.814 1,079,604 0.8042 3.57%
2009-09-07 0 0.840 0.840 0.850 0.830 0.870 1,530,000 1,296,600 0.8475 0.786 0.786 0.795 0.776 0.814 1,635,439 0.7928 -2.33%
2009-09-04 0 0.860 0.840 0.870 0.810 0.860 440,000 367,700 0.8357 0.805 0.786 0.814 0.758 0.805 470,322 0.7818 -2.27%
2009-09-03 0 0.880 0.870 0.890 0.840 0.880 1,260,000 1,077,800 0.8554 0.823 0.814 0.833 0.786 0.823 1,346,832 0.8002 1.15%
2009-09-02 0 0.870 0.850 0.870 0.860 0.870 750,000 651,000 0.8680 0.814 0.795 0.814 0.805 0.814 801,686 0.8120 1.16%
2009-09-01 0 0.860 0.860 0.880 0.830 0.860 770,000 652,800 0.8478 0.805 0.805 0.823 0.776 0.805 823,064 0.7931 -2.27%
2009-08-31 0 0.880 0.860 0.890 0.850 0.890 1,000,000 871,300 0.8713 0.823 0.805 0.833 0.795 0.833 1,068,915 0.8151 -2.22%
2009-08-28 0 0.900 0.890 0.910 0.900 0.930 1,110,000 1,021,900 0.9206 0.842 0.833 0.851 0.842 0.870 1,186,495 0.8613 -2.17%
2009-08-27 0 0.920 0.910 0.930 0.890 0.920 450,000 410,800 0.9129 0.861 0.851 0.870 0.833 0.861 481,012 0.8540 -1.08%
2009-08-26 0 0.930 0.930 0.940 0.910 0.950 940,000 869,200 0.9247 0.870 0.870 0.879 0.851 0.889 1,004,780 0.8651 0.00%
2009-08-25 0 0.930 0.920 0.930 0.860 0.930 1,900,000 1,734,900 0.9131 0.870 0.861 0.870 0.805 0.870 2,030,938 0.8542 8.14%
2009-08-24 0 0.860 0.840 0.850 0.850 0.900 2,270,000 2,003,200 0.8825 0.805 0.786 0.795 0.795 0.842 2,426,436 0.8256 0.00%
2009-08-21 0 0.860 0.830 0.880 0.820 0.900 3,750,000 3,223,400 0.8596 0.805 0.776 0.823 0.767 0.842 4,008,429 0.8042 6.17%
2009-08-20 0 0.810 0.810 0.830 0.760 0.840 1,810,000 1,460,100 0.8067 0.758 0.758 0.776 0.711 0.786 1,934,735 0.7547 0.00%
2009-08-19 0 0.810 0.800 0.810 0.800 0.840 3,920,000 3,231,400 0.8243 0.758 0.748 0.758 0.748 0.786 4,190,145 0.7712 -2.41%
2009-08-18 0 0.830 0.830 0.850 0.800 0.850 3,100,000 2,544,600 0.8208 0.776 0.776 0.795 0.748 0.795 3,313,635 0.7679 -2.35%
2009-08-17 0 0.850 0.850 0.860 0.850 0.910 2,890,000 2,519,000 0.8716 0.795 0.795 0.805 0.795 0.851 3,089,163 0.8154 -5.56%
2009-08-14 0 0.900 0.900 0.920 0.900 0.940 1,900,000 1,747,400 0.9197 0.842 0.842 0.861 0.842 0.879 2,030,938 0.8604 -2.17%
2009-08-13 0 0.920 0.920 0.950 0.900 0.980 2,060,000 1,971,500 0.9570 0.861 0.861 0.889 0.842 0.917 2,201,964 0.8953 -4.17%
2009-08-12 0 0.960 0.960 0.970 0.940 1.000 4,480,000 4,303,100 0.9605 0.898 0.898 0.907 0.879 0.936 4,788,737 0.8986 -3.03%
2009-08-11 0 0.990 0.980 1.000 0.970 1.010 3,920,000 3,869,000 0.9870 0.926 0.917 0.936 0.907 0.945 4,190,145 0.9234 0.00%
2009-08-10 0 0.990 0.980 1.000 0.970 1.000 1,770,000 1,736,600 0.9811 0.926 0.917 0.936 0.907 0.936 1,891,979 0.9179 1.02%
2009-08-07 0 0.980 0.980 1.000 0.980 1.030 2,660,000 2,681,300 1.0080 0.917 0.917 0.936 0.917 0.964 2,843,313 0.9430 -2.00%
2009-08-06 0 1.000 0.990 1.000 0.970 1.000 1,080,000 1,062,500 0.9838 0.936 0.926 0.936 0.907 0.936 1,154,428 0.9204 1.01%
2009-08-05 0 0.990 0.990 1.000 0.990 1.010 1,820,000 1,814,900 0.9972 0.926 0.926 0.936 0.926 0.945 1,945,424 0.9329 -1.98%
2009-08-04 0 1.010 1.000 1.010 1.000 1.020 1,560,000 1,575,400 1.0099 0.945 0.936 0.945 0.936 0.954 1,667,507 0.9448 -0.98%
2009-08-03 0 1.020 1.010 1.020 1.000 1.050 5,520,000 5,639,900 1.0217 0.954 0.945 0.954 0.936 0.982 5,900,408 0.9558 0.99%
2009-07-31 0 1.010 1.000 1.010 0.970 1.020 2,720,000 2,743,500 1.0086 0.945 0.936 0.945 0.907 0.954 2,907,447 0.9436 6.32%
2009-07-30 0 0.950 0.950 0.970 0.950 1.000 3,670,000 3,585,300 0.9769 0.889 0.889 0.907 0.889 0.936 3,922,916 0.9139 -3.06%
2009-07-29 0 0.980 0.980 0.990 0.980 1.030 3,570,000 3,552,500 0.9951 0.917 0.917 0.926 0.917 0.964 3,816,025 0.9309 -2.97%
2009-07-28 0 1.010 1.010 1.020 1.000 1.040 3,110,000 3,173,800 1.0205 0.945 0.945 0.954 0.936 0.973 3,324,324 0.9547 -1.94%
2009-07-27 0 1.030 1.020 1.030 1.010 1.080 5,920,000 6,153,100 1.0394 0.964 0.954 0.964 0.945 1.010 6,327,974 0.9724 -2.83%
2009-07-24 0 1.060 1.050 1.060 1.050 1.070 2,570,000 2,717,200 1.0573 0.992 0.982 0.992 0.982 1.001 2,747,110 0.9891 1.92%
2009-07-23 0 1.040 1.040 1.060 1.040 1.080 1,480,000 1,572,700 1.0626 0.973 0.973 0.992 0.973 1.010 1,581,993 0.9941 -1.89%
2009-07-22 0 1.060 1.050 1.060 1.050 1.090 2,890,000 3,099,400 1.0725 0.992 0.982 0.992 0.982 1.020 3,089,163 1.0033 1.92%
2009-07-21 0 1.040 1.040 1.050 1.030 1.060 2,470,000 2,576,700 1.0432 0.973 0.973 0.982 0.964 0.992 2,640,219 0.9759 -1.89%
2009-07-20 0 1.060 1.050 1.070 0.990 1.070 7,510,000 7,787,100 1.0369 0.992 0.982 1.001 0.926 1.001 8,027,548 0.9700 3.92%
2009-07-17 0 1.020 1.020 1.030 1.010 1.030 2,390,000 2,441,700 1.0216 0.954 0.954 0.964 0.945 0.964 2,554,706 0.9558 0.99%
2009-07-16 0 1.010 1.000 1.010 0.990 1.070 6,120,000 6,235,800 1.0189 0.945 0.936 0.945 0.926 1.001 6,541,757 0.9532 3.06%
2009-07-15 0 0.980 0.970 0.980 0.950 0.990 5,100,000 4,963,300 0.9732 0.917 0.907 0.917 0.889 0.926 5,451,464 0.9105 4.26%
2009-07-14 0 0.940 0.940 0.950 0.940 0.970 1,870,000 1,783,200 0.9536 0.879 0.879 0.889 0.879 0.907 1,998,870 0.8921 1.08%
2009-07-13 0 0.930 0.930 0.940 0.910 0.950 1,980,000 1,828,100 0.9233 0.870 0.870 0.879 0.851 0.889 2,116,451 0.8638 -2.11%
2009-07-10 0 0.950 0.940 0.960 0.940 0.960 1,841,280 1,754,412 0.9528 0.889 0.879 0.898 0.879 0.898 1,968,171 0.8914 2.15%
2009-07-09 0 0.930 0.930 0.940 0.920 0.940 1,031,000 956,140 0.9274 0.870 0.870 0.879 0.861 0.879 1,102,051 0.8676 1.09%
2009-07-08 0 0.920 0.920 0.930 0.910 0.940 735,720 681,034 0.9257 0.861 0.861 0.870 0.851 0.879 786,422 0.8660 -2.13%
2009-07-07 0 0.940 0.930 0.960 0.940 0.970 800,000 762,700 0.9534 0.879 0.870 0.898 0.879 0.907 855,132 0.8919 -3.09%
2009-07-06 0 0.970 0.960 0.970 0.940 0.990 4,450,000 4,289,300 0.9639 0.907 0.898 0.907 0.879 0.926 4,756,670 0.9017 7.78%
2009-07-03 0 0.900 0.900 0.920 0.880 0.920 2,290,000 2,067,000 0.9026 0.842 0.842 0.861 0.823 0.861 2,447,814 0.8444 -3.23%
2009-07-02 0 0.930 0.910 0.930 0.900 0.940 1,730,000 1,590,600 0.9194 0.870 0.851 0.870 0.842 0.879 1,849,222 0.8601 0.00%
2009-06-30 0 0.930 0.920 0.950 0.900 0.970 5,750,000 5,354,700 0.9313 0.870 0.861 0.889 0.842 0.907 6,146,258 0.8712 -2.11%
2009-06-29 0 0.950 0.940 0.950 0.900 1.010 5,430,000 5,075,500 0.9347 0.889 0.879 0.889 0.842 0.945 5,804,206 0.8745 -3.06%
2009-06-26 0 0.980 0.970 0.980 0.960 1.030 1,840,000 1,799,000 0.9777 0.917 0.907 0.917 0.898 0.964 1,966,803 0.9147 -2.00%
2009-06-25 0 1.000 1.000 1.010 0.980 1.030 1,610,000 1,623,300 1.0083 0.936 0.936 0.945 0.917 0.964 1,720,952 0.9433 -2.91%
2009-06-24 0 1.030 1.020 1.030 0.930 1.030 1,820,000 1,764,000 0.9692 0.964 0.954 0.964 0.870 0.964 1,945,424 0.9067 6.19%
2009-06-23 0 0.970 0.960 0.980 0.930 0.990 3,060,000 2,943,300 0.9619 0.907 0.898 0.917 0.870 0.926 3,270,878 0.8999 -5.83%
2009-06-22 0 1.030 1.020 1.030 1.020 1.070 1,890,000 1,990,400 1.0531 0.964 0.954 0.964 0.954 1.001 2,020,248 0.9852 0.00%
2009-06-19 0 1.030 1.020 1.030 1.010 1.080 2,710,000 2,797,600 1.0323 0.964 0.954 0.964 0.945 1.010 2,896,758 0.9658 -1.90%
2009-06-18 0 1.050 1.040 1.050 1.010 1.120 4,510,000 4,696,200 1.0413 0.982 0.973 0.982 0.945 1.048 4,820,804 0.9742 -3.67%
2009-06-17 0 1.090 1.080 1.100 1.080 1.130 2,510,000 2,778,000 1.1068 1.020 1.010 1.029 1.010 1.057 2,682,975 1.0354 -3.54%
2009-06-16 0 1.130 1.130 1.140 1.060 1.200 4,164,000 4,657,620 1.1185 1.057 1.057 1.067 0.992 1.123 4,450,960 1.0464 -5.04%
2009-06-15 0 1.190 1.190 1.200 1.180 1.260 5,790,000 6,979,500 1.2054 1.113 1.113 1.123 1.104 1.179 6,189,015 1.1277 -3.25%
2009-06-12 0 1.230 1.220 1.230 1.200 1.300 17,870,000 22,182,000 1.2413 1.151 1.141 1.151 1.123 1.216 19,101,502 1.1613 4.24%
2009-06-11 0 1.180 1.230 1.240 1.110 1.230 5,621,000 6,496,220 1.1557 1.104 1.151 1.160 1.038 1.151 6,008,368 1.0812 4.42%
2009-06-10 0 1.130 1.130 1.140 1.120 1.190 3,530,000 4,038,100 1.1439 1.057 1.057 1.067 1.048 1.113 3,773,268 1.0702 -3.42%
2009-06-09 0 1.170 1.160 1.170 1.100 1.280 7,340,000 8,684,100 1.1831 1.095 1.085 1.095 1.029 1.197 7,845,832 1.1068 -4.88%
2009-06-08 0 1.230 1.230 1.240 1.210 1.280 21,820,000 26,946,000 1.2349 1.151 1.151 1.160 1.132 1.197 23,323,715 1.1553 4.24%
2009-06-05 0 1.180 1.160 1.180 1.060 1.220 17,277,861 19,534,732 1.1306 1.104 1.085 1.104 0.992 1.141 18,468,556 1.0577 13.46%
2009-06-04 0 1.040 1.040 1.050 1.010 1.050 3,560,000 3,653,600 1.0263 0.973 0.973 0.982 0.945 0.982 3,805,336 0.9601 -0.95%
2009-06-03 0 1.050 1.040 1.050 1.030 1.100 3,260,000 3,484,600 1.0689 0.982 0.973 0.982 0.964 1.029 3,484,661 1.0000 0.96%
2009-06-02 0 1.040 1.030 1.040 1.030 1.150 10,840,012 11,923,113 1.0999 0.973 0.964 0.973 0.964 1.076 11,587,046 1.0290 -6.31%
2009-06-01 0 1.110 1.100 1.110 1.040 1.180 40,426,162 44,390,363 1.0981 1.038 1.029 1.038 0.973 1.104 43,212,111 1.0273 14.43%
2009-05-29 0 0.970 0.960 0.980 0.900 0.980 12,180,000 11,701,000 0.9607 0.907 0.898 0.917 0.842 0.917 13,019,379 0.8987 7.78%
2009-05-27 0 0.900 0.900 0.910 0.900 0.960 6,485,000 5,985,650 0.9230 0.842 0.842 0.851 0.842 0.898 6,931,911 0.8635 -2.17%
2009-05-26 0 0.920 0.920 0.930 0.860 0.930 14,170,000 12,701,400 0.8964 0.861 0.861 0.870 0.805 0.870 15,146,519 0.8386 8.24%
2009-05-25 0 0.850 0.840 0.850 0.800 0.860 9,860,000 8,247,400 0.8365 0.795 0.786 0.795 0.748 0.805 10,539,497 0.7825 7.59%
2009-05-22 0 0.790 0.770 0.790 0.740 0.810 4,120,000 3,217,200 0.7809 0.739 0.720 0.739 0.692 0.758 4,403,928 0.7305 -1.25%
2009-05-21 0 0.800 0.790 0.800 0.770 0.830 5,670,000 4,494,400 0.7927 0.748 0.739 0.748 0.720 0.776 6,060,745 0.7416 -2.44%
2009-05-20 0 0.820 0.810 0.820 0.800 0.870 13,220,000 11,063,000 0.8368 0.767 0.758 0.767 0.748 0.814 14,131,050 0.7829 2.50%
2009-05-19 0 0.800 0.780 0.800 0.750 0.810 5,030,000 3,939,800 0.7833 0.748 0.730 0.748 0.702 0.758 5,376,640 0.7328 9.59%
2009-05-18 0 0.730 0.730 0.740 0.700 0.750 2,050,000 1,499,200 0.7313 0.683 0.683 0.692 0.655 0.702 2,191,275 0.6842 2.82%
2009-05-15 0 0.710 0.700 0.730 0.690 0.720 3,610,000 2,532,600 0.7016 0.664 0.655 0.683 0.646 0.674 3,858,781 0.6563 7.58%
2009-05-14 0 0.660 0.660 0.670 0.600 0.670 6,760,000 4,327,800 0.6402 0.617 0.617 0.627 0.561 0.627 7,225,862 0.5989 -4.35%
2009-05-13 0 0.690 0.680 0.690 0.680 0.700 1,030,000 716,800 0.6959 0.646 0.636 0.646 0.636 0.655 1,100,982 0.6511 -1.43%
2009-05-12 0 0.700 0.690 0.700 0.700 0.700 11,341,000 7,938,700 0.7000 0.655 0.646 0.655 0.655 0.655 12,122,559 0.6549 0.00%
2009-05-11 0 0.700 0.700 0.710 0.690 0.810 11,420,000 8,480,200 0.7426 0.655 0.655 0.664 0.646 0.758 12,207,004 0.6947 1.45%
2009-05-08 0 0.690 0.700 0.710 0.690 0.720 1,181,000 832,220 0.7047 0.646 0.655 0.664 0.646 0.674 1,262,388 0.6592 -4.17%
2009-05-07 0 0.720 0.690 0.720 0.640 0.720 1,550,000 1,047,800 0.6760 0.674 0.646 0.674 0.599 0.674 1,656,817 0.6324 12.50%
2009-05-06 0 0.640 0.640 0.650 0.610 0.660 1,030,000 657,400 0.6383 0.599 0.599 0.608 0.571 0.617 1,100,982 0.5971 3.23%
2009-05-05 0 0.620 0.610 0.640 0.610 0.630 450,000 278,200 0.6182 0.580 0.571 0.599 0.571 0.589 481,012 0.5784 -1.59%
2009-05-04 0 0.630 0.620 0.630 0.580 0.630 870,000 529,400 0.6085 0.589 0.580 0.589 0.543 0.589 929,956 0.5693 5.00%
2009-04-30 0 0.600 0.590 0.610 0.580 0.610 280,000 167,600 0.5986 0.561 0.552 0.571 0.543 0.571 299,296 0.5600 -1.64%
2009-04-29 0 0.610 0.580 0.610 0.610 0.610 30,000 18,300 0.6100 0.571 0.543 0.571 0.571 0.571 32,067 0.5707 1.67%
2009-04-28 0 0.600 0.600 0.610 0.550 0.600 210,000 120,800 0.5752 0.561 0.561 0.571 0.515 0.561 224,472 0.5382 -3.23%
2009-04-27 0 0.620 0.590 0.620 0.580 0.620 390,000 234,100 0.6003 0.580 0.552 0.580 0.543 0.580 416,877 0.5616 0.00%
2009-04-24 0 0.620 0.620 0.640 0.620 0.640 60,000 38,000 0.6333 0.580 0.580 0.599 0.580 0.599 64,135 0.5925 -4.62%
2009-04-23 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.608 0.571 0.608 0.608 0.608 10,689 0.6081 0.00%
2009-04-22 0 0.650 0.640 0.660 0.640 0.650 952,566 611,340 0.6418 0.608 0.599 0.617 0.599 0.608 1,018,212 0.6004 1.56%
2009-04-21 0 0.640 0.620 0.640 0.620 0.650 310,000 197,700 0.6377 0.599 0.580 0.599 0.580 0.608 331,363 0.5966 -1.54%
2009-04-20 0 0.650 0.640 0.650 0.630 0.650 680,000 438,000 0.6441 0.608 0.599 0.608 0.589 0.608 726,862 0.6026 3.17%
2009-04-17 0 0.630 0.630 0.640 0.620 0.630 490,000 308,400 0.6294 0.589 0.589 0.599 0.580 0.589 523,768 0.5888 1.61%
2009-04-16 0 0.620 0.620 0.630 0.600 0.690 690,000 442,200 0.6409 0.580 0.580 0.589 0.561 0.646 737,551 0.5996 -7.46%
2009-04-15 0 0.670 0.660 0.670 0.630 0.700 1,740,000 1,153,400 0.6629 0.627 0.617 0.627 0.589 0.655 1,859,911 0.6201 6.35%
2009-04-14 0 0.630 0.630 0.640 0.580 0.650 1,588,000 977,760 0.6157 0.589 0.589 0.599 0.543 0.608 1,697,436 0.5760 -1.56%
2009-04-09 0 0.640 0.640 0.670 0.610 0.640 600,000 373,600 0.6227 0.599 0.599 0.627 0.571 0.599 641,349 0.5825 3.23%
2009-04-08 0 0.620 0.610 0.630 0.610 0.640 900,000 565,300 0.6281 0.580 0.571 0.589 0.571 0.599 962,023 0.5876 -1.59%
2009-04-07 0 0.630 0.630 0.640 0.630 0.650 650,000 412,900 0.6352 0.589 0.589 0.599 0.589 0.608 694,794 0.5943 -1.56%
2009-04-06 0 0.640 0.620 0.640 0.610 0.640 860,000 545,800 0.6347 0.599 0.580 0.599 0.571 0.599 919,266 0.5937 6.67%
2009-04-03 0 0.600 0.590 0.610 0.590 0.610 330,000 198,300 0.6009 0.561 0.552 0.571 0.552 0.571 352,742 0.5622 0.00%
2009-04-02 0 0.600 0.590 0.610 0.580 0.610 680,000 401,200 0.5900 0.561 0.552 0.571 0.543 0.571 726,862 0.5520 1.69%
2009-04-01 0 0.590 0.570 0.590 0.570 0.590 960,000 551,700 0.5747 0.552 0.533 0.552 0.533 0.552 1,026,158 0.5376 1.72%
2009-03-31 0 0.580 0.570 0.580 0.570 0.580 440,000 251,300 0.5711 0.543 0.533 0.543 0.533 0.543 470,322 0.5343 1.75%
2009-03-30 0 0.570 0.550 0.570 0.570 0.570 390,000 222,300 0.5700 0.533 0.515 0.533 0.533 0.533 416,877 0.5333 0.00%
2009-03-27 0 0.570 0.570 0.610 0.560 0.610 5,580,000 3,359,700 0.6021 0.533 0.533 0.571 0.524 0.571 5,964,543 0.5633 5.56%
2009-03-26 0 0.540 0.540 0.570 0.520 0.570 300,000 167,600 0.5587 0.505 0.505 0.533 0.486 0.533 320,674 0.5226 -3.57%
2009-03-25 0 0.560 0.560 0.580 0.500 0.570 3,190,000 1,791,400 0.5616 0.524 0.524 0.543 0.468 0.533 3,409,837 0.5254 1.82%
2009-03-24 0 0.550 0.550 0.580 0.520 0.570 1,240,000 674,200 0.5437 0.515 0.515 0.543 0.486 0.533 1,325,454 0.5087 0.00%
2009-03-23 0 0.550 0.540 0.550 0.530 0.560 960,000 527,200 0.5492 0.515 0.505 0.515 0.496 0.524 1,026,158 0.5138 3.77%
2009-03-20 0 0.530 0.520 0.530 0.500 0.530 5,050,000 2,642,500 0.5233 0.496 0.486 0.496 0.468 0.496 5,398,018 0.4895 1.92%
2009-03-19 0 0.520 0.510 0.520 0.510 0.520 250,000 129,700 0.5188 0.486 0.477 0.486 0.477 0.486 267,229 0.4854 0.00%
2009-03-18 0 0.520 0.510 0.520 0.470 0.520 3,310,000 1,704,800 0.5150 0.486 0.477 0.486 0.440 0.486 3,538,107 0.4818 4.00%
2009-03-17 0 0.500 0.490 0.500 0.490 0.500 750,000 370,000 0.4933 0.468 0.458 0.468 0.458 0.468 801,686 0.4615 0.00%
2009-03-16 0 0.500 0.490 0.500 0.490 0.500 370,000 184,300 0.4981 0.468 0.458 0.468 0.458 0.468 395,498 0.4660 0.00%
2009-03-13 0 0.500 0.495 0.500 0.490 0.500 520,000 257,300 0.4948 0.468 0.463 0.468 0.458 0.468 555,836 0.4629 3.09%
2009-03-12 0 0.485 0.460 0.485 0.470 0.485 240,000 113,400 0.4725 0.454 0.430 0.454 0.440 0.454 256,539 0.4420 -3.00%
2009-03-11 0 0.500 0.485 0.500 0.480 0.500 427,500 211,125 0.4939 0.468 0.454 0.468 0.449 0.468 456,961 0.4620 6.38%
2009-03-10 0 0.470 0.460 0.475 0.455 0.470 770,000 355,050 0.4611 0.440 0.430 0.444 0.426 0.440 823,064 0.4314 2.17%
2009-03-09 0 0.460 0.455 0.470 0.460 0.470 70,000 32,600 0.4657 0.430 0.426 0.440 0.430 0.440 74,824 0.4357 -2.13%
2009-03-06 0 0.470 0.460 0.485 0.470 0.470 30,000 14,100 0.4700 0.440 0.430 0.454 0.440 0.440 32,067 0.4397 -3.09%
2009-03-05 0 0.485 0.485 0.495 0.475 0.490 170,000 82,250 0.4838 0.454 0.454 0.463 0.444 0.458 181,715 0.4526 3.19%
2009-03-04 0 0.470 0.470 0.495 0.465 0.500 190,000 94,250 0.4961 0.440 0.440 0.463 0.435 0.468 203,094 0.4641 -4.08%
2009-03-03 0 0.490 0.480 0.490 0.495 0.495 350,000 173,250 0.4950 0.458 0.449 0.458 0.463 0.463 374,120 0.4631 -2.00%
2009-03-02 0 0.500 0.490 0.500 0.490 0.510 220,000 109,200 0.4964 0.468 0.458 0.468 0.458 0.477 235,161 0.4644 -3.85%
2009-02-27 0 0.520 0.510 0.530 - - 1,361,000 721,250 0.5299 0.486 0.477 0.496 - - 1,454,793 0.4958 0.00%
2009-02-26 0 0.520 0.500 0.530 0.495 0.520 3,640,000 1,918,300 0.5270 0.486 0.468 0.496 0.463 0.486 3,890,849 0.4930 1.96%
2009-02-25 0 0.510 0.510 0.530 0.510 0.540 280,000 147,500 0.5268 0.477 0.477 0.496 0.477 0.505 299,296 0.4928 -7.27%
2009-02-24 0 0.550 0.520 0.550 - - 0 0 - 0.515 0.486 0.515 - - 0 - 0.00%
2009-02-23 0 0.550 0.530 0.550 0.540 0.550 820,000 445,300 0.5430 0.515 0.496 0.515 0.505 0.515 876,510 0.5080 -1.79%
2009-02-20 0 0.560 0.550 0.560 0.540 0.570 180,000 99,000 0.5500 0.524 0.515 0.524 0.505 0.533 192,405 0.5145 -1.75%
2009-02-19 0 0.570 0.550 0.580 0.560 0.580 80,000 45,800 0.5725 0.533 0.515 0.543 0.524 0.543 85,513 0.5356 1.79%
2009-02-18 0 0.560 0.560 0.580 0.540 0.560 600,000 329,700 0.5495 0.524 0.524 0.543 0.505 0.524 641,349 0.5141 -3.45%
2009-02-17 0 0.580 0.560 0.580 0.570 0.600 1,640,000 974,000 0.5939 0.543 0.524 0.543 0.533 0.561 1,753,020 0.5556 1.75%
2009-02-16 0 0.570 0.560 0.580 0.560 0.580 360,000 205,300 0.5703 0.533 0.524 0.543 0.524 0.543 384,809 0.5335 1.79%
2009-02-13 0 0.560 0.550 0.570 0.550 0.560 170,000 95,100 0.5594 0.524 0.515 0.533 0.515 0.524 181,715 0.5233 3.70%
2009-02-12 0 0.540 0.540 0.550 0.540 0.540 90,000 48,600 0.5400 0.505 0.505 0.515 0.505 0.505 96,202 0.5052 -3.57%
2009-02-11 0 0.560 0.560 0.570 0.540 0.560 350,000 193,800 0.5537 0.524 0.524 0.533 0.505 0.524 374,120 0.5180 -3.45%
2009-02-10 0 0.580 0.570 0.580 0.570 0.590 960,000 555,100 0.5782 0.543 0.533 0.543 0.533 0.552 1,026,158 0.5409 -1.69%
2009-02-09 0 0.590 0.580 0.600 0.570 0.610 1,940,000 1,154,700 0.5952 0.552 0.543 0.561 0.533 0.571 2,073,694 0.5568 11.32%
2009-02-06 0 0.530 0.520 0.550 0.520 0.530 110,000 57,600 0.5236 0.496 0.486 0.515 0.486 0.496 117,581 0.4899 1.92%
2009-02-05 0 0.520 0.520 0.550 0.520 0.530 720,000 377,600 0.5244 0.486 0.486 0.515 0.486 0.496 769,618 0.4906 -1.89%
2009-02-04 0 0.530 0.520 0.540 0.490 0.530 360,000 183,500 0.5097 0.496 0.486 0.505 0.458 0.496 384,809 0.4769 8.16%
2009-02-03 0 0.490 0.480 0.510 0.480 0.510 410,000 199,400 0.4863 0.458 0.449 0.477 0.449 0.477 438,255 0.4550 2.08%
2009-02-02 0 0.480 0.470 0.480 0.480 0.510 210,000 101,600 0.4838 0.449 0.440 0.449 0.449 0.477 224,472 0.4526 -2.04%
2009-01-30 0 0.490 0.460 0.490 0.460 0.490 110,000 53,300 0.4845 0.458 0.430 0.458 0.430 0.458 117,581 0.4533 0.00%
2009-01-29 0 0.490 0.480 0.510 0.480 0.490 220,000 106,400 0.4836 0.458 0.449 0.477 0.449 0.458 235,161 0.4525 4.26%
2009-01-23 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.440 0.421 0.440 0.440 0.440 21,378 0.4397 -2.08%
2009-01-22 0 0.480 0.470 0.480 0.470 0.480 80,000 38,100 0.4763 0.449 0.440 0.449 0.440 0.449 85,513 0.4455 4.35%
2009-01-21 0 0.460 0.460 0.550 0.460 0.470 170,000 79,800 0.4694 0.430 0.430 0.515 0.430 0.440 181,715 0.4391 -11.54%
2009-01-20 0 0.520 0.500 0.590 0.520 0.520 20,000 10,400 0.5200 0.486 0.468 0.552 0.486 0.486 21,378 0.4865 -3.70%
2009-01-19 0 0.540 0.480 0.570 - - 0 0 - 0.505 0.449 0.533 - - 0 - 0.00%
2009-01-16 0 0.540 0.520 0.550 0.500 0.540 20,000 10,400 0.5200 0.505 0.486 0.515 0.468 0.505 21,378 0.4865 3.85%
2009-01-15 0 0.520 0.500 0.560 0.500 0.530 130,000 67,600 0.5200 0.486 0.468 0.524 0.468 0.496 138,959 0.4865 -1.89%
2009-01-14 0 0.530 0.530 0.570 0.520 0.530 30,000 15,700 0.5233 0.496 0.496 0.533 0.486 0.496 32,067 0.4896 -1.85%
2009-01-13 0 0.540 0.540 0.580 0.540 0.580 90,000 50,400 0.5600 0.505 0.505 0.543 0.505 0.543 96,202 0.5239 -5.26%
2009-01-12 0 0.570 0.570 0.590 0.560 0.630 420,000 249,400 0.5938 0.533 0.533 0.552 0.524 0.589 448,944 0.5555 -8.06%
2009-01-09 0 0.620 0.580 0.620 0.620 0.620 60,000 37,200 0.6200 0.580 0.543 0.580 0.580 0.580 64,135 0.5800 3.33%
2009-01-08 0 0.600 0.580 0.610 0.560 0.620 640,000 376,700 0.5886 0.561 0.543 0.571 0.524 0.580 684,105 0.5506 -3.23%
2009-01-07 0 0.620 0.610 0.670 0.620 0.630 440,000 273,400 0.6214 0.580 0.571 0.627 0.580 0.589 470,322 0.5813 0.00%
2009-01-06 0 0.620 0.610 0.650 0.600 0.630 300,000 185,500 0.6183 0.580 0.571 0.608 0.561 0.589 320,674 0.5785 -1.59%
2009-01-05 0 0.630 0.620 0.650 0.620 0.690 650,000 419,400 0.6452 0.589 0.580 0.608 0.580 0.646 694,794 0.6036 3.28%
2009-01-02 0 0.610 0.600 0.610 0.610 0.640 380,000 238,700 0.6282 0.571 0.561 0.571 0.571 0.599 406,188 0.5877 5.17%
2008-12-31 0 0.580 0.580 0.590 0.580 0.580 60,000 34,800 0.5800 0.543 0.543 0.552 0.543 0.543 64,135 0.5426 -3.33%
2008-12-30 0 0.600 0.580 0.600 0.580 0.610 270,000 159,900 0.5922 0.561 0.543 0.561 0.543 0.571 288,607 0.5540 -1.64%
2008-12-29 0 0.610 0.600 0.650 0.580 0.700 690,000 440,800 0.6388 0.571 0.561 0.608 0.543 0.655 737,551 0.5977 8.93%
2008-12-24 0 0.560 0.560 0.610 0.540 0.550 30,000 16,300 0.5433 0.524 0.524 0.571 0.505 0.515 32,067 0.5083 -3.45%
2008-12-23 0 0.580 0.560 0.600 0.560 0.660 790,000 481,700 0.6097 0.543 0.524 0.561 0.524 0.617 844,442 0.5704 -15.94%
2008-12-22 0 0.690 0.680 0.700 0.660 0.730 750,000 518,800 0.6917 0.646 0.636 0.655 0.617 0.683 801,686 0.6471 6.15%
2008-12-19 0 0.650 0.650 0.680 0.520 0.680 771,000 444,220 0.5762 0.608 0.608 0.636 0.486 0.636 824,133 0.5390 30.00%
2008-12-18 0 0.500 0.480 0.520 0.475 0.500 300,000 147,850 0.4928 0.468 0.449 0.486 0.444 0.468 320,674 0.4611 4.17%
2008-12-17 0 0.480 0.460 0.495 0.480 0.480 150,000 72,000 0.4800 0.449 0.430 0.463 0.449 0.449 160,337 0.4491 0.00%
2008-12-16 0 0.480 0.470 0.485 0.480 0.480 20,000 9,600 0.4800 0.449 0.440 0.454 0.449 0.449 21,378 0.4491 0.00%
2008-12-15 0 0.480 0.460 0.480 0.480 0.510 410,000 201,000 0.4902 0.449 0.430 0.449 0.449 0.477 438,255 0.4586 -1.03%
2008-12-12 0 0.485 0.450 0.485 0.450 0.500 780,000 376,150 0.4822 0.454 0.421 0.454 0.421 0.468 833,753 0.4512 3.19%
2008-12-11 0 0.470 0.455 0.490 0.420 0.470 230,000 101,050 0.4393 0.440 0.426 0.458 0.393 0.440 245,850 0.4110 8.05%
2008-12-10 0 0.435 0.420 0.435 0.430 0.435 240,000 103,650 0.4319 0.407 0.393 0.407 0.402 0.407 256,539 0.4040 7.41%
2008-12-09 0 0.405 0.400 0.430 0.400 0.410 250,000 100,400 0.4016 0.379 0.374 0.402 0.374 0.384 267,229 0.3757 3.85%
2008-12-08 0 0.390 0.355 0.390 0.380 0.390 30,000 11,600 0.3867 0.365 0.332 0.365 0.356 0.365 32,067 0.3617 5.41%
2008-12-05 0 0.370 0.360 0.380 0.370 0.380 120,000 44,500 0.3708 0.346 0.337 0.356 0.346 0.356 128,270 0.3469 2.78%
2008-12-04 0 0.360 0.330 0.360 0.370 0.380 70,000 26,300 0.3757 0.337 0.309 0.337 0.346 0.356 74,824 0.3515 -2.70%
2008-12-03 0 0.370 0.340 0.370 0.350 0.370 160,000 57,200 0.3575 0.346 0.318 0.346 0.327 0.346 171,026 0.3345 5.71%
2008-12-02 0 0.350 0.340 0.360 0.340 0.350 250,000 85,950 0.3438 0.327 0.318 0.337 0.318 0.327 267,229 0.3216 -2.78%
2008-12-01 0 0.360 0.340 0.360 0.360 0.360 70,000 25,200 0.3600 0.337 0.318 0.337 0.337 0.337 74,824 0.3368 5.88%
2008-11-28 0 0.340 0.310 0.340 0.340 0.340 70,000 23,800 0.3400 0.318 0.290 0.318 0.318 0.318 74,824 0.3181 3.03%
2008-11-27 0 0.330 0.330 0.350 0.330 0.360 290,000 99,200 0.3421 0.309 0.309 0.327 0.309 0.337 309,985 0.3200 1.54%
2008-11-26 0 0.325 0.325 0.330 0.300 0.350 3,960,000 1,228,200 0.3102 0.304 0.304 0.309 0.281 0.327 4,232,901 0.2902 -4.41%
2008-11-25 0 0.340 0.340 0.350 0.340 0.370 1,310,000 451,750 0.3448 0.318 0.318 0.327 0.318 0.346 1,400,278 0.3226 -12.82%
2008-11-24 0 0.390 0.370 0.390 0.390 0.390 60,000 23,400 0.3900 0.365 0.346 0.365 0.365 0.365 64,135 0.3649 4.00%
2008-11-21 0 0.375 0.360 0.380 0.370 0.375 150,000 56,150 0.3743 0.351 0.337 0.356 0.346 0.351 160,337 0.3502 1.35%
2008-11-20 0 0.370 0.360 0.380 0.370 0.370 210,000 77,700 0.3700 0.346 0.337 0.356 0.346 0.346 224,472 0.3461 2.78%
2008-11-19 0 0.360 0.355 0.390 0.360 0.410 790,000 295,600 0.3742 0.337 0.332 0.365 0.337 0.384 844,442 0.3501 -7.69%
2008-11-18 0 0.390 0.380 0.425 0.380 0.390 100,000 38,700 0.3870 0.365 0.356 0.398 0.356 0.365 106,891 0.3620 0.00%
2008-11-17 0 0.390 0.380 0.420 0.390 0.435 450,000 179,100 0.3980 0.365 0.356 0.393 0.365 0.407 481,012 0.3723 -9.30%
2008-11-14 0 0.430 0.430 0.445 0.430 0.435 200,000 86,500 0.4325 0.402 0.402 0.416 0.402 0.407 213,783 0.4046 0.00%
2008-11-13 0 0.430 0.430 0.460 0.430 0.460 440,000 198,900 0.4520 0.402 0.402 0.430 0.402 0.430 470,322 0.4229 -15.69%
2008-11-12 0 0.510 0.430 0.510 0.450 0.540 300,000 148,600 0.4953 0.477 0.402 0.477 0.421 0.505 320,674 0.4634 13.33%
2008-11-11 0 0.450 0.400 0.500 0.450 0.470 50,000 23,150 0.4630 0.421 0.374 0.468 0.421 0.440 53,446 0.4331 0.00%
2008-11-10 0 0.450 0.445 0.520 0.450 0.500 170,000 82,100 0.4829 0.421 0.416 0.486 0.421 0.468 181,715 0.4518 -7.22%
2008-11-07 0 0.485 0.465 0.485 0.480 0.485 60,000 28,850 0.4808 0.454 0.435 0.454 0.449 0.454 64,135 0.4498 2.11%
2008-11-06 0 0.475 0.475 0.485 - - 0 0 - 0.444 0.444 0.454 - - 0 - 1.06%
2008-11-05 0 0.470 0.470 0.500 0.470 0.485 120,000 57,700 0.4808 0.440 0.440 0.468 0.440 0.454 128,270 0.4498 -1.05%
2008-11-04 0 0.475 0.475 0.510 0.465 0.465 10,000 4,650 0.4650 0.444 0.444 0.477 0.435 0.435 10,689 0.4350 2.15%
2008-11-03 0 0.465 0.465 0.550 0.460 0.465 30,000 13,900 0.4633 0.435 0.435 0.515 0.430 0.435 32,067 0.4335 1.09%
2008-10-31 0 0.460 0.390 0.460 - - 0 0 - 0.430 0.365 0.430 - - 0 - -3.16%
2008-10-30 0 0.475 0.385 0.475 0.475 0.485 20,000 9,600 0.4800 0.444 0.360 0.444 0.444 0.454 21,378 0.4491 18.75%
2008-10-29 0 0.400 0.385 0.485 0.400 0.400 20,000 8,000 0.4000 0.374 0.360 0.454 0.374 0.374 21,378 0.3742 0.00%
2008-10-28 0 0.400 0.385 0.440 - - 0 0 - 0.374 0.360 0.412 - - 0 - 0.00%
2008-10-27 0 0.400 0.385 0.440 0.400 0.460 300,000 122,200 0.4073 0.374 0.360 0.412 0.374 0.430 320,674 0.3811 -2.44%
2008-10-24 0 0.410 0.410 0.465 0.410 0.410 40,000 16,400 0.4100 0.384 0.384 0.435 0.384 0.384 42,757 0.3836 -3.53%
2008-10-23 0 0.425 0.425 0.485 0.405 0.420 60,000 24,750 0.4125 0.398 0.398 0.454 0.379 0.393 64,135 0.3859 4.94%
2008-10-22 0 0.405 0.405 0.435 0.405 0.445 70,000 29,500 0.4214 0.379 0.379 0.407 0.379 0.416 74,824 0.3943 -8.99%
2008-10-21 0 0.445 0.420 0.450 0.420 0.445 70,000 30,400 0.4343 0.416 0.393 0.421 0.393 0.416 74,824 0.4063 5.95%
2008-10-20 0 0.420 0.420 0.450 0.410 0.420 130,000 54,250 0.4173 0.393 0.393 0.421 0.384 0.393 138,959 0.3904 7.69%
2008-10-17 0 0.390 0.390 0.430 0.390 0.390 220,000 85,800 0.3900 0.365 0.365 0.402 0.365 0.365 235,161 0.3649 0.00%
2008-10-16 0 0.390 0.360 0.395 0.355 0.420 1,730,000 644,500 0.3725 0.365 0.337 0.370 0.332 0.393 1,849,222 0.3485 -11.36%
2008-10-15 0 0.440 0.430 0.460 0.430 0.455 2,400,000 1,055,850 0.4399 0.412 0.402 0.430 0.402 0.426 2,565,395 0.4116 -13.73%
2008-10-14 0 0.510 0.470 0.510 0.455 0.600 2,780,000 1,337,250 0.4810 0.477 0.440 0.477 0.426 0.561 2,971,582 0.4500 -7.27%
2008-10-13 0 0.550 0.500 0.540 0.540 0.560 300,000 165,000 0.5500 0.515 0.468 0.505 0.505 0.524 320,674 0.5145 -9.84%
2008-10-10 0 0.610 0.600 0.610 0.400 0.610 1,790,000 828,900 0.4631 0.571 0.561 0.571 0.374 0.571 1,913,357 0.4332 1.67%
2008-10-09 0 0.600 0.580 0.710 0.600 0.780 1,870,000 1,183,000 0.6326 0.561 0.543 0.664 0.561 0.730 1,998,870 0.5918 -23.08%
2008-10-08 0 0.780 0.700 0.790 0.640 0.790 70,000 49,900 0.7129 0.730 0.655 0.739 0.599 0.739 74,824 0.6669 -1.27%
2008-10-06 0 0.790 0.620 0.880 0.790 0.790 40,000 31,600 0.7900 0.739 0.580 0.823 0.739 0.739 42,757 0.7391 0.00%
2008-10-03 0 0.790 0.790 0.880 0.790 0.800 120,000 95,800 0.7983 0.739 0.739 0.823 0.739 0.748 128,270 0.7469 -7.06%
2008-10-02 0 0.850 0.800 0.900 - - 0 0 - 0.795 0.748 0.842 - - 0 - 0.00%
2008-09-30 0 0.850 0.850 0.890 0.780 0.800 3,020,000 2,565,800 0.8496 0.795 0.795 0.833 0.730 0.748 3,228,122 0.7948 6.25%
2008-09-29 0 0.800 0.780 0.800 - - 0 0 - 0.748 0.730 0.748 - - 0 - 0.00%
2008-09-26 0 0.800 0.800 0.890 0.750 0.800 30,000 23,000 0.7667 0.748 0.748 0.833 0.702 0.748 32,067 0.7172 -2.44%
2008-09-25 0 0.820 0.780 0.820 - - 0 0 - 0.767 0.730 0.767 - - 0 - 0.00%
2008-09-24 0 0.820 0.720 0.840 0.740 0.820 3,270,000 2,454,900 0.7507 0.767 0.674 0.786 0.692 0.767 3,495,350 0.7023 3.80%
2008-09-23 0 0.790 0.790 0.870 0.790 0.790 30,000 23,700 0.7900 0.739 0.739 0.814 0.739 0.739 32,067 0.7391 -1.25%
2008-09-22 0 0.800 0.780 0.850 0.780 0.800 50,000 39,600 0.7920 0.748 0.730 0.795 0.730 0.748 53,446 0.7409 1.27%
2008-09-19 0 0.790 0.720 0.790 - - 0 0 - 0.739 0.674 0.739 - - 0 - -10.23%
2008-09-18 0 0.880 0.780 0.880 0.610 0.880 229,000 167,110 0.7297 0.823 0.730 0.823 0.571 0.823 244,781 0.6827 22.22%
2008-09-17 0 0.720 0.680 0.750 0.720 0.720 110,000 79,200 0.7200 0.674 0.636 0.702 0.674 0.674 117,581 0.6736 0.00%
2008-09-16 0 0.720 0.700 0.890 0.710 0.740 190,000 137,300 0.7226 0.674 0.655 0.833 0.664 0.692 203,094 0.6760 -1.37%
2008-09-12 0 0.730 0.720 0.730 0.730 0.760 650,000 487,500 0.7500 0.683 0.674 0.683 0.683 0.711 694,794 0.7016 -6.41%
2008-09-11 0 0.780 0.760 0.780 0.780 0.840 110,000 87,700 0.7973 0.730 0.711 0.730 0.730 0.786 117,581 0.7459 -7.14%
2008-09-10 0 0.840 0.820 0.900 0.840 0.840 30,000 25,200 0.8400 0.786 0.767 0.842 0.786 0.786 32,067 0.7858 0.00%
2008-09-09 0 0.840 0.790 0.840 0.800 0.840 120,000 100,000 0.8333 0.786 0.739 0.786 0.748 0.786 128,270 0.7796 -2.33%
2008-09-08 0 0.860 0.820 0.860 0.810 0.950 410,000 349,300 0.8520 0.805 0.767 0.805 0.758 0.889 438,255 0.7970 1.18%
2008-09-05 0 0.850 0.850 0.900 0.850 0.850 40,000 34,000 0.8500 0.795 0.795 0.842 0.795 0.795 42,757 0.7952 -6.59%
2008-09-04 0 0.910 0.900 0.910 0.900 0.920 270,000 246,400 0.9126 0.851 0.842 0.851 0.842 0.861 288,607 0.8538 -4.21%
2008-09-03 0 0.950 0.910 0.950 0.900 0.960 200,000 188,500 0.9425 0.889 0.851 0.889 0.842 0.898 213,783 0.8817 -1.04%
2008-09-02 0 0.960 0.950 0.960 0.960 0.960 50,000 48,000 0.9600 0.898 0.889 0.898 0.898 0.898 53,446 0.8981 -4.00%
2008-09-01 0 1.000 0.960 1.020 1.000 1.000 20,000 20,000 1.0000 0.936 0.898 0.954 0.936 0.936 21,378 0.9355 3.09%
2008-08-29 0 0.970 0.950 1.040 0.970 0.970 20,000 19,400 0.9700 0.907 0.889 0.973 0.907 0.907 21,378 0.9075 -3.00%
2008-08-28 0 1.000 0.960 1.000 - - 0 0 - 0.936 0.898 0.936 - - 0 - 0.00%
2008-08-27 0 1.000 0.970 1.040 1.000 1.000 20,000 20,000 1.0000 0.936 0.907 0.973 0.936 0.936 21,378 0.9355 0.00%
2008-08-26 0 1.000 0.970 1.000 1.000 1.000 20,000 20,000 1.0000 0.936 0.907 0.936 0.936 0.936 21,378 0.9355 -3.85%
2008-08-25 0 1.040 1.000 1.040 1.040 1.040 10,000 10,400 1.0400 0.973 0.936 0.973 0.973 0.973 10,689 0.9729 0.00%
2008-08-21 0 1.040 0.960 1.040 1.050 1.050 40,000 42,000 1.0500 0.973 0.898 0.973 0.982 0.982 42,757 0.9823 1.96%
2008-08-20 0 1.020 0.960 1.030 - - 0 0 - 0.954 0.898 0.964 - - 0 - 0.00%
2008-08-19 0 1.020 1.000 1.030 1.020 1.020 110,000 112,200 1.0200 0.954 0.936 0.964 0.954 0.954 117,581 0.9542 0.99%
2008-08-18 0 1.010 0.960 1.030 1.010 1.030 30,000 30,700 1.0233 0.945 0.898 0.964 0.945 0.964 32,067 0.9574 -1.94%
2008-08-15 0 1.030 1.030 1.090 1.030 1.030 30,000 30,900 1.0300 0.964 0.964 1.020 0.964 0.964 32,067 0.9636 0.98%
2008-08-14 0 1.020 1.030 1.100 1.000 1.060 30,000 31,200 1.0400 0.954 0.964 1.029 0.936 0.992 32,067 0.9729 2.00%
2008-08-13 0 1.000 0.960 1.060 - - 0 0 - 0.936 0.898 0.992 - - 0 - 0.00%
2008-08-12 0 1.000 1.000 1.100 1.000 1.010 130,000 130,800 1.0062 0.936 0.936 1.029 0.936 0.945 138,959 0.9413 0.00%
2008-08-11 0 1.000 1.000 1.120 1.000 1.000 60,000 60,000 1.0000 0.936 0.936 1.048 0.936 0.936 64,135 0.9355 0.00%
2008-08-08 0 1.000 1.020 1.090 0.970 1.000 70,000 69,700 0.9957 0.936 0.954 1.020 0.907 0.936 74,824 0.9315 3.09%
2008-08-07 0 0.970 0.970 1.040 0.960 0.960 30,000 28,800 0.9600 0.907 0.907 0.973 0.898 0.898 32,067 0.8981 -11.82%
2008-08-05 0 1.100 1.020 1.100 - - 0 0 - 1.029 0.954 1.029 - - 0 - 0.00%
2008-08-04 0 1.100 1.030 1.100 - - 0 0 - 1.029 0.964 1.029 - - 0 - 0.00%
2008-08-01 0 1.100 1.040 1.100 - - 0 0 - 1.029 0.973 1.029 - - 0 - 0.00%
2008-07-31 0 1.100 1.060 1.100 - - 0 0 - 1.029 0.992 1.029 - - 0 - 0.00%
2008-07-30 0 1.100 1.100 1.110 1.100 1.120 120,000 132,200 1.1017 1.029 1.029 1.038 1.029 1.048 128,270 1.0306 6.80%
2008-07-29 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.964 0.964 1.010 0.964 0.964 10,689 0.9636 -1.90%
2008-07-28 0 1.050 1.020 1.100 1.050 1.100 110,000 117,700 1.0700 0.982 0.954 1.029 0.982 1.029 117,581 1.0010 -4.55%
2008-07-25 0 1.100 1.060 1.110 - - 0 0 - 1.029 0.992 1.038 - - 0 - 0.00%
2008-07-24 0 1.100 1.100 1.130 1.060 1.130 110,000 120,900 1.0991 1.029 1.029 1.057 0.992 1.057 117,581 1.0282 -0.90%
2008-07-23 0 1.110 1.100 1.140 1.110 1.110 40,000 44,400 1.1100 1.038 1.029 1.067 1.038 1.038 42,757 1.0384 1.83%
2008-07-22 0 1.090 1.090 1.120 1.020 1.090 90,000 95,700 1.0633 1.020 1.020 1.048 0.954 1.020 96,202 0.9948 0.00%
2008-07-21 0 1.090 1.080 1.100 1.090 1.110 110,000 120,800 1.0982 1.020 1.010 1.029 1.020 1.038 117,581 1.0274 0.00%
2008-07-18 0 1.090 1.090 1.110 1.080 1.090 20,000 21,700 1.0850 1.020 1.020 1.038 1.010 1.020 21,378 1.0150 -4.39%
2008-07-17 0 1.140 1.070 1.140 1.140 1.140 10,000 11,400 1.1400 1.067 1.001 1.067 1.067 1.067 10,689 1.0665 3.64%
2008-07-16 0 1.100 1.060 1.110 1.060 1.100 160,000 171,200 1.0700 1.029 0.992 1.038 0.992 1.029 171,026 1.0010 -3.51%
2008-07-15 0 1.140 1.060 1.190 - - 0 0 - 1.067 0.992 1.113 - - 0 - 0.00%
2008-07-14 0 1.140 1.090 1.160 1.140 1.140 20,000 22,800 1.1400 1.067 1.020 1.085 1.067 1.067 21,378 1.0665 -0.87%
2008-07-11 0 1.150 1.100 1.250 1.140 1.150 30,000 34,300 1.1433 1.076 1.029 1.169 1.067 1.076 32,067 1.0696 -2.54%
2008-07-10 0 1.180 1.140 1.190 1.180 1.180 30,000 35,400 1.1800 1.104 1.067 1.113 1.104 1.104 32,067 1.1039 0.00%
2008-07-09 0 1.180 1.140 1.180 1.180 1.180 140,000 162,000 1.1571 1.104 1.067 1.104 1.104 1.104 149,648 1.0825 1.72%
2008-07-08 0 1.160 1.120 1.160 1.160 1.160 30,000 34,800 1.1600 1.085 1.048 1.085 1.085 1.085 32,067 1.0852 -0.85%
2008-07-07 0 1.170 1.120 1.170 1.160 1.170 40,000 46,500 1.1625 1.095 1.048 1.095 1.085 1.095 42,757 1.0876 2.63%
2008-07-04 0 1.140 1.130 1.160 1.140 1.140 130,000 146,400 1.1262 1.067 1.057 1.085 1.067 1.067 138,959 1.0535 0.88%
2008-07-03 0 1.130 1.120 1.160 1.120 1.170 100,000 114,900 1.1490 1.057 1.048 1.085 1.048 1.095 106,891 1.0749 -3.42%
2008-07-02 0 1.170 1.130 1.190 1.170 1.170 40,000 46,800 1.1700 1.095 1.057 1.113 1.095 1.095 42,757 1.0946 4.46%
2008-06-30 0 1.120 1.120 1.190 1.110 1.120 30,000 33,500 1.1167 1.048 1.048 1.113 1.038 1.048 32,067 1.0447 -2.61%
2008-06-27 0 1.150 1.110 1.190 1.150 1.150 20,000 23,000 1.1500 1.076 1.038 1.113 1.076 1.076 21,378 1.0759 0.00%
2008-06-26 0 1.150 1.150 1.200 - - 0 0 - 1.076 1.076 1.123 - - 0 - 0.00%
2008-06-25 0 1.150 1.120 1.200 - - 0 0 - 1.076 1.048 1.123 - - 0 - 0.00%
2008-06-24 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 1.076 1.076 1.123 1.076 1.076 21,378 1.0759 0.00%
2008-06-23 0 1.150 1.120 1.200 1.120 1.150 240,000 275,400 1.1475 1.076 1.048 1.123 1.048 1.076 256,539 1.0735 -4.17%
2008-06-20 0 1.200 1.180 1.250 1.200 1.210 70,000 84,400 1.2057 1.123 1.104 1.169 1.123 1.132 74,824 1.1280 -3.23%
2008-06-19 0 1.240 1.160 1.250 1.150 1.240 30,000 35,500 1.1833 1.160 1.085 1.169 1.076 1.160 32,067 1.1070 -0.80%
2008-06-18 0 1.250 1.160 1.250 - - 0 0 - 1.169 1.085 1.169 - - 0 - 0.00%
2008-06-17 0 1.250 1.140 1.250 1.250 1.250 10,000 12,500 1.2500 1.169 1.067 1.169 1.169 1.169 10,689 1.1694 0.00%
2008-06-16 0 1.250 1.250 1.290 1.130 1.250 120,000 148,700 1.2392 1.169 1.169 1.207 1.057 1.169 128,270 1.1593 4.17%
2008-06-13 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 1.123 1.104 1.123 1.123 1.123 53,446 1.1226 0.00%
2008-06-12 0 1.200 1.190 1.200 1.200 1.240 180,000 216,400 1.2022 1.123 1.113 1.123 1.123 1.160 192,405 1.1247 1.69%
2008-06-11 0 1.180 1.170 1.200 1.180 1.180 60,000 70,800 1.1800 1.104 1.095 1.123 1.104 1.104 64,135 1.1039 -3.28%
2008-06-10 0 1.220 1.180 1.200 1.210 1.220 2,420,000 2,929,700 1.2106 1.141 1.104 1.123 1.132 1.141 2,586,773 1.1326 0.83%
2008-06-06 0 1.210 1.210 1.250 1.200 1.250 740,000 903,500 1.2209 1.132 1.132 1.169 1.123 1.169 790,997 1.1422 -3.20%
2008-06-05 0 1.250 1.220 1.250 1.250 1.300 350,000 443,000 1.2657 1.169 1.141 1.169 1.169 1.216 374,120 1.1841 -3.85%
2008-06-04 0 1.300 1.270 1.300 1.300 1.350 240,000 314,500 1.3104 1.216 1.188 1.216 1.216 1.263 256,539 1.2259 -3.70%
2008-06-03 0 1.350 1.330 1.350 1.300 1.350 870,000 1,176,000 1.3517 1.263 1.244 1.263 1.216 1.263 929,956 1.2646 -3.57%
2008-06-02 0 1.400 1.380 1.400 1.380 1.400 570,000 796,400 1.3972 1.310 1.291 1.310 1.291 1.310 609,281 1.3071 1.45%
2008-05-30 0 1.380 1.380 1.420 1.360 1.380 300,000 411,800 1.3727 1.291 1.291 1.328 1.272 1.291 320,674 1.2842 -1.43%
2008-05-29 0 1.400 1.400 1.440 1.370 1.400 540,000 754,200 1.3967 1.310 1.310 1.347 1.282 1.310 577,214 1.3066 0.00%
2008-05-28 0 1.400 1.380 1.430 1.400 1.400 310,000 434,000 1.4000 1.310 1.291 1.338 1.310 1.310 331,363 1.3097 0.00%
2008-05-27 0 1.400 1.390 1.400 1.390 1.410 280,000 391,800 1.3993 1.310 1.300 1.310 1.300 1.319 299,296 1.3091 0.00%
2008-05-26 0 1.400 1.390 1.400 1.390 1.420 430,000 602,300 1.4007 1.310 1.300 1.310 1.300 1.328 459,633 1.3104 -3.45%
2008-05-23 0 1.450 1.420 1.480 1.400 1.450 480,000 685,700 1.4285 1.357 1.328 1.385 1.310 1.357 513,079 1.3364 2.11%
2008-05-22 0 1.420 1.410 1.430 1.400 1.430 90,000 127,200 1.4133 1.328 1.319 1.338 1.310 1.338 96,202 1.3222 -2.74%
2008-05-21 0 1.460 1.430 1.460 1.400 1.460 500,000 720,800 1.4416 1.366 1.338 1.366 1.310 1.366 534,457 1.3487 -2.01%
2008-05-20 0 1.490 1.460 1.490 1.450 1.500 638,782 938,895 1.4698 1.394 1.366 1.394 1.357 1.403 682,803 1.3751 -0.67%
2008-05-19 0 1.500 1.490 1.500 1.450 1.500 1,100,000 1,625,900 1.4781 1.403 1.394 1.403 1.357 1.403 1,175,806 1.3828 4.90%
2008-05-16 0 1.430 1.430 1.450 1.430 1.460 392,000 564,460 1.4399 1.338 1.338 1.357 1.338 1.366 419,014 1.3471 -1.38%
2008-05-15 0 1.450 1.430 1.450 1.370 1.490 1,138,000 1,607,040 1.4122 1.357 1.338 1.357 1.282 1.394 1,216,425 1.3211 7.41%
2008-05-14 0 1.350 1.350 1.360 1.330 1.350 320,000 427,700 1.3366 1.263 1.263 1.272 1.244 1.263 342,053 1.2504 0.00%
2008-05-13 0 1.350 1.350 1.400 1.330 1.350 300,000 400,900 1.3363 1.263 1.263 1.310 1.244 1.263 320,674 1.2502 0.00%
2008-05-09 0 1.350 1.330 1.360 1.340 1.450 450,000 617,300 1.3718 1.263 1.244 1.272 1.254 1.357 481,012 1.2833 6.30%
2008-05-08 0 1.270 1.260 1.290 1.270 1.270 30,000 38,100 1.2700 1.188 1.179 1.207 1.188 1.188 32,067 1.1881 1.60%
2008-05-07 0 1.250 1.250 1.290 1.250 1.270 100,000 126,200 1.2620 1.169 1.169 1.207 1.169 1.188 106,891 1.1806 -4.58%
2008-05-06 0 1.310 1.300 1.320 1.300 1.340 470,000 614,600 1.3077 1.226 1.216 1.235 1.216 1.254 502,390 1.2234 0.77%
2008-05-05 0 1.300 1.300 1.340 1.300 1.300 180,000 234,000 1.3000 1.216 1.216 1.254 1.216 1.216 192,405 1.2162 -3.70%
2008-05-02 0 1.350 1.280 1.350 1.350 1.350 100,000 135,000 1.3500 1.263 1.197 1.263 1.263 1.263 106,891 1.2630 0.75%
2008-04-30 0 1.340 1.300 1.340 1.300 1.350 140,000 187,300 1.3379 1.254 1.216 1.254 1.216 1.263 149,648 1.2516 -0.37%
2008-04-29 0 1.350 1.310 1.360 1.300 1.350 260,264 348,230 1.3380 1.258 1.221 1.268 1.212 1.258 279,234 1.2471 -0.74%
2008-04-28 0 1.360 1.260 1.360 - - 0 0 - 1.268 1.174 1.268 - - 0 - -1.45%
2008-04-25 0 1.380 1.300 1.380 1.400 1.400 162,000 226,540 1.3984 1.286 1.212 1.286 1.305 1.305 173,808 1.3034 -1.43%
2008-04-24 0 1.400 1.400 1.430 1.300 1.400 262,500 366,250 1.3952 1.305 1.305 1.333 1.212 1.305 281,633 1.3005 -3.45%
2008-04-23 0 1.450 1.400 1.450 1.350 1.450 320,000 441,100 1.3784 1.351 1.305 1.351 1.258 1.351 343,324 1.2848 7.41%
2008-04-22 0 1.350 1.300 1.350 1.350 1.350 110,000 148,500 1.3500 1.258 1.212 1.258 1.258 1.258 118,018 1.2583 -2.88%
2008-04-21 0 1.390 1.350 1.390 1.350 1.400 160,000 222,200 1.3888 1.296 1.258 1.296 1.258 1.305 171,662 1.2944 0.72%
2008-04-18 0 1.380 1.300 1.400 - - 0 0 - 1.286 1.212 1.305 - - 0 - 0.00%
2008-04-17 0 1.380 1.330 1.400 1.280 1.400 60,000 80,000 1.3333 1.286 1.240 1.305 1.193 1.305 64,373 1.2428 5.34%
2008-04-16 0 1.310 1.300 1.350 1.300 1.310 30,000 39,100 1.3033 1.221 1.212 1.258 1.212 1.221 32,187 1.2148 0.00%
2008-04-15 0 1.310 1.310 1.350 1.300 1.310 200,000 260,400 1.3020 1.221 1.221 1.258 1.212 1.221 214,578 1.2135 -2.96%
2008-04-14 0 1.350 1.260 1.400 - - 0 0 - 1.258 1.174 1.305 - - 0 - 0.00%
2008-04-11 0 1.350 1.350 1.450 1.350 1.350 90,000 121,500 1.3500 1.258 1.258 1.351 1.258 1.258 96,560 1.2583 0.00%
2008-04-10 0 1.350 1.330 1.450 1.300 1.350 225,000 301,650 1.3407 1.258 1.240 1.351 1.212 1.258 241,400 1.2496 0.00%
2008-04-09 0 1.350 1.350 1.380 1.320 1.400 650,000 888,100 1.3663 1.258 1.258 1.286 1.230 1.305 697,377 1.2735 -6.25%
2008-04-08 0 1.440 1.350 1.440 - - 245,000 354,500 1.4469 1.342 1.258 1.342 - - 262,858 1.3486 -0.69%
2008-04-07 0 1.450 1.450 1.500 1.450 1.500 120,000 176,300 1.4692 1.351 1.351 1.398 1.351 1.398 128,747 1.3694 -3.33%
2008-04-03 0 1.500 1.410 1.510 1.300 1.550 1,466,000 2,159,800 1.4733 1.398 1.314 1.407 1.212 1.445 1,572,854 1.3732 6.38%
2008-04-02 0 1.410 1.320 1.450 1.200 1.480 1,580,000 2,081,890 1.3177 1.314 1.230 1.351 1.118 1.379 1,695,163 1.2281 11.02%
2008-04-01 0 1.270 1.270 1.300 1.250 1.260 130,000 162,600 1.2508 1.184 1.184 1.212 1.165 1.174 139,475 1.1658 1.60%
2008-03-31 1 - - - - - 0 0 - 1.165 - - - - 0 - 0.00%
2008-03-28 0 1.250 1.250 1.270 1.150 1.250 3,440,000 3,922,000 1.1401 1.165 1.165 1.184 1.072 1.165 3,690,735 1.0627 8.70%
2008-03-27 0 1.150 1.140 1.200 1.140 1.240 400,000 479,600 1.1990 1.072 1.063 1.118 1.063 1.156 429,155 1.1175 -4.17%
2008-03-26 0 1.200 1.200 1.230 1.200 1.250 210,000 257,600 1.2267 1.118 1.118 1.146 1.118 1.165 225,307 1.1433 3.45%
2008-03-25 0 1.160 1.160 1.200 1.150 1.280 480,000 558,400 1.1633 1.081 1.081 1.118 1.072 1.193 514,986 1.0843 5.45%
2008-03-20 0 1.100 1.020 1.100 1.100 1.100 100,000 110,000 1.1000 1.025 0.951 1.025 1.025 1.025 107,289 1.0253 0.00%
2008-03-19 0 1.100 1.000 1.230 1.100 1.200 90,000 103,700 1.1522 1.025 0.932 1.146 1.025 1.118 96,560 1.0739 0.00%
2008-03-18 0 1.100 1.100 1.180 1.100 1.200 40,000 45,000 1.1250 1.025 1.025 1.100 1.025 1.118 42,916 1.0486 -12.70%
2008-03-17 0 1.260 1.120 1.300 1.250 1.270 190,000 239,200 1.2589 1.174 1.044 1.212 1.165 1.184 203,849 1.1734 -5.97%
2008-03-14 0 1.340 1.270 1.340 1.320 1.340 50,000 66,800 1.3360 1.249 1.184 1.249 1.230 1.249 53,644 1.2452 1.52%
2008-03-13 0 1.320 1.300 1.340 1.300 1.350 320,000 421,900 1.3184 1.230 1.212 1.249 1.212 1.258 343,324 1.2289 -2.22%
2008-03-12 0 1.350 1.340 1.360 1.340 1.350 410,000 553,000 1.3488 1.258 1.249 1.268 1.249 1.258 439,884 1.2571 -2.17%
2008-03-11 0 1.380 1.350 1.380 1.330 1.380 410,000 551,500 1.3451 1.286 1.258 1.286 1.240 1.286 439,884 1.2537 3.76%
2008-03-10 0 1.330 1.320 1.340 1.300 1.330 390,000 515,200 1.3210 1.240 1.230 1.249 1.212 1.240 418,426 1.2313 0.00%
2008-03-07 0 1.330 1.320 1.330 1.330 1.330 260,000 345,800 1.3300 1.240 1.230 1.240 1.240 1.240 278,951 1.2396 0.00%
2008-03-06 0 1.330 1.300 1.340 1.330 1.340 190,000 252,800 1.3305 1.240 1.212 1.249 1.240 1.249 203,849 1.2401 -0.75%
2008-03-05 0 1.340 1.300 1.350 1.340 1.350 330,000 442,500 1.3409 1.249 1.212 1.258 1.249 1.258 354,053 1.2498 0.00%
2008-03-04 0 1.340 1.300 1.340 1.350 1.350 20,000 27,000 1.3500 1.249 1.212 1.249 1.258 1.258 21,458 1.2583 0.00%
2008-03-03 0 1.340 1.340 1.360 1.340 1.360 200,000 269,000 1.3450 1.249 1.249 1.268 1.249 1.268 214,578 1.2536 1.52%
2008-02-29 0 1.320 1.310 1.340 1.300 1.340 54,772 72,594 1.3254 1.230 1.221 1.249 1.212 1.249 58,764 1.2353 -2.22%
2008-02-28 0 1.350 1.320 1.380 1.260 1.350 110,000 147,100 1.3373 1.258 1.230 1.286 1.174 1.258 118,018 1.2464 0.00%
2008-02-27 0 1.350 1.300 1.390 1.340 1.350 335,000 450,650 1.3452 1.258 1.212 1.296 1.249 1.258 359,418 1.2538 0.00%
2008-02-26 0 1.350 1.310 1.350 1.350 1.350 80,000 108,500 1.3563 1.258 1.221 1.258 1.258 1.258 85,831 1.2641 -0.74%
2008-02-25 0 1.360 1.300 1.370 1.360 1.360 100,000 136,000 1.3600 1.268 1.212 1.277 1.268 1.268 107,289 1.2676 -0.73%
2008-02-22 0 1.370 1.350 1.380 1.350 1.370 240,000 327,200 1.3633 1.277 1.258 1.286 1.258 1.277 257,493 1.2707 1.48%
2008-02-21 0 1.350 1.350 1.390 1.350 1.400 470,000 649,000 1.3809 1.258 1.258 1.296 1.258 1.305 504,257 1.2870 -3.57%
2008-02-20 0 1.400 1.390 1.420 1.400 1.400 330,000 462,000 1.4000 1.305 1.296 1.324 1.305 1.305 354,053 1.3049 -0.71%
2008-02-19 0 1.410 1.400 1.410 1.360 1.410 120,000 168,700 1.4058 1.314 1.305 1.314 1.268 1.314 128,747 1.3103 0.00%
2008-02-18 0 1.410 1.360 1.410 1.400 1.420 210,000 295,500 1.4071 1.314 1.268 1.314 1.305 1.324 225,307 1.3115 -2.08%
2008-02-15 0 1.440 1.400 1.440 1.400 1.440 120,000 170,300 1.4192 1.342 1.305 1.342 1.305 1.342 128,747 1.3228 1.41%
2008-02-14 0 1.420 1.370 1.420 1.400 1.420 120,000 169,800 1.4150 1.324 1.277 1.324 1.305 1.324 128,747 1.3189 2.16%
2008-02-13 0 1.390 1.320 1.400 1.330 1.390 40,000 54,300 1.3575 1.296 1.230 1.305 1.240 1.296 42,916 1.2653 0.72%
2008-02-12 0 1.380 1.380 1.400 1.300 1.300 20,000 26,000 1.3000 1.286 1.286 1.305 1.212 1.212 21,458 1.2117 4.55%
2008-02-11 0 1.320 1.320 1.400 1.320 1.400 40,000 53,600 1.3400 1.230 1.230 1.305 1.230 1.305 42,916 1.2490 -7.04%
2008-02-06 0 1.420 1.310 1.420 - - 0 0 - 1.324 1.221 1.324 - - 0 - -2.74%
2008-02-05 0 1.460 1.380 1.470 1.460 1.460 10,000 14,600 1.4600 1.361 1.286 1.370 1.361 1.361 10,729 1.3608 1.39%
2008-02-04 0 1.440 1.440 1.450 1.370 1.400 50,000 69,700 1.3940 1.342 1.342 1.351 1.277 1.305 53,644 1.2993 3.60%
2008-02-01 0 1.390 1.390 1.400 1.330 1.350 110,000 147,000 1.3364 1.296 1.296 1.305 1.240 1.258 118,018 1.2456 4.51%
2008-01-31 0 1.330 1.330 1.450 1.330 1.450 40,000 55,600 1.3900 1.240 1.240 1.351 1.240 1.351 42,916 1.2956 -8.28%
2008-01-30 0 1.450 1.390 1.450 1.450 1.450 30,000 43,500 1.4500 1.351 1.296 1.351 1.351 1.351 32,187 1.3515 0.00%
2008-01-29 0 1.450 1.400 1.460 1.450 1.450 40,000 55,900 1.3975 1.351 1.305 1.361 1.351 1.351 42,916 1.3026 -1.36%
2008-01-28 0 1.470 1.300 1.470 1.380 1.470 620,000 905,200 1.4600 1.370 1.212 1.370 1.286 1.370 665,191 1.3608 0.00%
2008-01-25 0 1.470 1.450 1.470 1.470 1.500 200,000 295,000 1.4750 1.370 1.351 1.370 1.370 1.398 214,578 1.3748 0.00%
2008-01-24 0 1.470 1.350 1.470 1.390 1.470 130,000 187,000 1.4385 1.370 1.258 1.370 1.296 1.370 139,475 1.3407 3.52%
2008-01-23 0 1.420 1.360 1.420 1.420 1.440 30,000 42,800 1.4267 1.324 1.268 1.324 1.324 1.342 32,187 1.3297 -0.70%
2008-01-22 0 1.430 1.280 1.430 1.250 1.430 270,000 367,800 1.3622 1.333 1.193 1.333 1.165 1.333 289,680 1.2697 5.93%
2008-01-21 0 1.350 1.320 1.350 1.350 1.540 40,000 58,800 1.4700 1.258 1.230 1.258 1.258 1.435 42,916 1.3701 -6.90%
2008-01-18 0 1.450 1.320 1.470 1.450 1.450 10,000 14,500 1.4500 1.351 1.230 1.370 1.351 1.351 10,729 1.3515 9.85%
2008-01-17 0 1.320 1.320 1.900 1.300 1.320 260,000 343,200 1.3200 1.230 1.230 1.771 1.212 1.230 278,951 1.2303 0.00%
2008-01-16 0 1.320 1.300 1.330 1.300 1.370 220,000 290,200 1.3191 1.230 1.212 1.240 1.212 1.277 236,035 1.2295 0.00%
2008-01-15 0 1.320 1.320 1.410 1.320 1.420 130,000 180,400 1.3877 1.230 1.230 1.314 1.230 1.324 139,475 1.2934 -7.69%
2008-01-14 0 1.430 1.350 1.440 1.420 1.430 80,000 113,700 1.4213 1.333 1.258 1.342 1.324 1.333 85,831 1.3247 -0.69%
2008-01-11 0 1.440 1.410 1.450 1.440 1.440 130,000 187,200 1.4400 1.342 1.314 1.351 1.342 1.342 139,475 1.3422 -0.69%
2008-01-10 0 1.450 1.420 1.450 1.410 1.450 80,000 113,700 1.4213 1.351 1.324 1.351 1.314 1.351 85,831 1.3247 -0.68%
2008-01-09 0 1.460 1.450 1.500 - - 0 0 - 1.361 1.351 1.398 - - 0 - 0.00%
2008-01-08 0 1.460 1.460 1.560 - - 10,000 14,600 1.4600 1.361 1.361 1.454 - - 10,729 1.3608 0.00%
2008-01-07 0 1.460 1.460 1.490 1.450 1.480 40,000 59,000 1.4750 1.361 1.361 1.389 1.351 1.379 42,916 1.3748 -2.67%
2008-01-04 0 1.500 1.480 1.550 1.500 1.550 130,000 201,000 1.5462 1.398 1.379 1.445 1.398 1.445 139,475 1.4411 -3.23%
2008-01-03 0 1.550 1.480 1.560 1.480 1.580 60,000 91,600 1.5267 1.445 1.379 1.454 1.379 1.473 64,373 1.4230 -1.27%
2008-01-02 0 1.570 1.480 1.570 1.570 1.600 40,000 63,700 1.5925 1.463 1.379 1.463 1.463 1.491 42,916 1.4843 12.14%
2007-12-31 0 1.400 1.400 1.570 1.400 1.540 160,000 230,200 1.4388 1.305 1.305 1.463 1.305 1.435 171,662 1.3410 -3.45%
2007-12-28 0 1.450 1.440 1.480 1.420 1.450 60,000 85,500 1.4250 1.351 1.342 1.379 1.324 1.351 64,373 1.3282 2.11%
2007-12-27 0 1.420 1.420 1.480 1.400 1.440 110,000 155,100 1.4100 1.324 1.324 1.379 1.305 1.342 118,018 1.3142 -4.05%
2007-12-24 0 1.480 1.450 1.480 1.420 1.480 250,000 358,500 1.4340 1.379 1.351 1.379 1.324 1.379 268,222 1.3366 0.00%
2007-12-21 0 1.480 1.460 1.480 1.430 1.500 120,000 177,300 1.4775 1.379 1.361 1.379 1.333 1.398 128,747 1.3771 -5.13%
2007-12-20 0 1.560 1.440 1.560 1.410 1.620 190,000 286,500 1.5079 1.454 1.342 1.454 1.314 1.510 203,849 1.4055 6.85%
2007-12-19 0 1.460 1.410 1.460 1.410 1.490 450,000 632,900 1.4064 1.361 1.314 1.361 1.314 1.389 482,800 1.3109 -2.01%
2007-12-18 0 1.490 1.410 1.490 1.310 1.490 160,000 220,300 1.3769 1.389 1.314 1.389 1.221 1.389 171,662 1.2833 -1.32%
2007-12-17 0 1.510 1.470 1.540 1.510 1.590 240,000 373,400 1.5558 1.407 1.370 1.435 1.407 1.482 257,493 1.4501 -6.79%
2007-12-14 0 1.620 1.570 1.620 1.590 1.650 140,000 226,000 1.6143 1.510 1.463 1.510 1.482 1.538 150,204 1.5046 0.62%
2007-12-13 0 1.610 1.600 1.650 1.610 1.650 160,000 262,800 1.6425 1.501 1.491 1.538 1.501 1.538 171,662 1.5309 -3.59%
2007-12-12 0 1.670 1.600 1.670 1.670 1.670 40,000 66,800 1.6700 1.557 1.491 1.557 1.557 1.557 42,916 1.5565 -1.76%
2007-12-11 0 1.700 1.670 1.730 1.700 1.720 120,000 204,200 1.7017 1.585 1.557 1.612 1.585 1.603 128,747 1.5861 0.00%
2007-12-10 0 1.700 1.680 1.700 1.650 1.700 410,000 690,500 1.6841 1.585 1.566 1.585 1.538 1.585 439,884 1.5697 -1.73%
2007-12-07 0 1.730 1.680 1.750 1.730 1.750 40,000 69,800 1.7450 1.612 1.566 1.631 1.612 1.631 42,916 1.6265 -0.57%
2007-12-06 0 1.740 1.660 1.740 1.630 1.750 200,000 337,600 1.6880 1.622 1.547 1.622 1.519 1.631 214,578 1.5733 -0.57%
2007-12-05 0 1.750 1.710 1.760 1.750 1.750 10,000 17,500 1.7500 1.631 1.594 1.640 1.631 1.631 10,729 1.6311 0.00%
2007-12-04 0 1.750 1.750 1.760 1.710 1.750 660,000 1,139,100 1.7259 1.631 1.631 1.640 1.594 1.631 708,106 1.6087 5.42%
2007-12-03 0 1.660 1.620 1.720 1.650 1.780 560,000 953,900 1.7034 1.547 1.510 1.603 1.538 1.659 600,817 1.5877 -6.74%
2007-11-30 0 1.780 1.710 1.780 1.700 1.780 140,000 241,000 1.7214 1.659 1.594 1.659 1.585 1.659 150,204 1.6045 -1.11%
2007-11-29 0 1.800 1.740 1.800 1.760 1.830 180,000 321,400 1.7856 1.678 1.622 1.678 1.640 1.706 193,120 1.6643 0.00%
2007-11-28 0 1.800 1.710 1.810 1.780 1.810 70,000 125,500 1.7929 1.678 1.594 1.687 1.659 1.687 75,102 1.6711 1.12%
2007-11-27 0 1.780 1.710 1.780 - - 0 0 - 1.659 1.594 1.659 - - 0 - -1.11%
2007-11-26 0 1.800 1.790 1.810 1.800 1.850 820,000 1,498,000 1.8268 1.678 1.668 1.687 1.678 1.724 879,768 1.7027 0.56%
2007-11-23 0 1.790 1.680 1.800 1.660 1.790 190,000 327,300 1.7226 1.668 1.566 1.678 1.547 1.668 203,849 1.6056 -0.56%
2007-11-22 0 1.800 1.780 1.820 1.800 1.900 530,000 970,100 1.8304 1.678 1.659 1.696 1.678 1.771 568,631 1.7060 -3.74%
2007-11-21 0 1.870 1.870 1.880 1.850 1.890 870,000 1,630,100 1.8737 1.743 1.743 1.752 1.724 1.762 933,413 1.7464 3.31%
2007-11-20 0 1.810 1.800 1.810 1.780 1.850 1,030,000 1,875,000 1.8204 1.687 1.678 1.687 1.659 1.724 1,105,075 1.6967 -1.09%
2007-11-19 0 1.830 1.810 1.830 1.820 1.890 990,000 1,826,000 1.8444 1.706 1.687 1.706 1.696 1.762 1,062,159 1.7191 -2.66%
2007-11-16 0 1.880 1.830 1.880 1.720 1.880 1,110,000 2,006,700 1.8078 1.752 1.706 1.752 1.603 1.752 1,190,906 1.6850 10.59%
2007-11-15 1 - - - - - 0 0 - 1.585 - - - - 0 - 0.00%
2007-11-14 0 1.700 1.670 1.700 1.600 1.700 330,000 541,200 1.6400 1.585 1.557 1.585 1.491 1.585 354,053 1.5286 8.97%
2007-11-13 0 1.560 1.520 1.600 1.510 1.560 280,000 430,000 1.5357 1.454 1.417 1.491 1.407 1.454 300,409 1.4314 2.63%
2007-11-12 0 1.520 1.480 1.530 1.520 1.530 110,000 168,000 1.5273 1.417 1.379 1.426 1.417 1.426 118,018 1.4235 -0.65%
2007-11-09 0 1.530 1.560 1.570 1.480 1.530 1,030,000 1,568,100 1.5224 1.426 1.454 1.463 1.379 1.426 1,105,075 1.4190 0.00%
2007-11-08 0 1.530 1.480 1.540 1.450 1.530 810,000 1,197,800 1.4788 1.426 1.379 1.435 1.351 1.426 869,039 1.3783 2.00%
2007-11-07 0 1.500 1.490 1.550 1.500 1.650 1,860,000 2,815,000 1.5134 1.398 1.389 1.445 1.398 1.538 1,995,572 1.4106 -3.85%
2007-11-06 0 1.560 1.550 1.570 1.460 1.590 400,000 603,700 1.5093 1.454 1.445 1.463 1.361 1.482 429,155 1.4067 0.65%
2007-11-05 0 1.550 1.500 1.550 1.450 1.550 360,000 547,800 1.5217 1.445 1.398 1.445 1.351 1.445 386,240 1.4183 0.00%
2007-11-02 0 1.550 1.500 1.550 1.500 1.550 160,000 245,500 1.5344 1.445 1.398 1.445 1.398 1.445 171,662 1.4301 0.00%
2007-11-01 0 1.550 1.500 1.550 1.500 1.550 30,000 45,500 1.5167 1.445 1.398 1.445 1.398 1.445 32,187 1.4136 0.00%
2007-10-31 0 1.550 1.470 1.550 1.460 1.550 30,000 45,600 1.5200 1.445 1.370 1.445 1.361 1.445 32,187 1.4167 6.16%
2007-10-30 0 1.460 1.450 1.550 1.400 1.520 130,000 186,400 1.4338 1.361 1.351 1.445 1.305 1.417 139,475 1.3364 -5.81%
2007-10-29 0 1.550 1.500 1.550 1.500 1.550 520,000 791,100 1.5213 1.445 1.398 1.445 1.398 1.445 557,902 1.4180 0.00%
2007-10-26 0 1.550 1.550 1.560 1.530 1.580 340,000 527,000 1.5500 1.445 1.445 1.454 1.426 1.473 364,782 1.4447 0.00%
2007-10-25 0 1.550 1.500 1.550 1.500 1.550 650,000 992,000 1.5262 1.445 1.398 1.445 1.398 1.445 697,377 1.4225 0.00%
2007-10-24 0 1.550 1.510 1.550 1.520 1.550 210,000 324,600 1.5457 1.445 1.407 1.445 1.417 1.445 225,307 1.4407 0.65%
2007-10-23 0 1.540 1.420 1.550 1.500 1.680 460,000 710,400 1.5443 1.435 1.324 1.445 1.398 1.566 493,529 1.4394 2.67%
2007-10-22 0 1.500 1.480 1.500 1.400 1.600 380,000 579,200 1.5242 1.398 1.379 1.398 1.305 1.491 407,698 1.4207 4.17%
2007-10-18 0 1.440 1.400 1.440 1.400 1.450 50,000 71,900 1.4380 1.342 1.305 1.342 1.305 1.351 53,644 1.3403 2.86%
2007-10-17 0 1.400 1.400 1.450 1.250 1.400 850,000 1,103,200 1.2979 1.305 1.305 1.351 1.165 1.305 911,955 1.2097 2.19%
2007-10-16 0 1.370 1.350 1.400 1.370 1.500 1,290,000 1,800,900 1.3960 1.277 1.258 1.305 1.277 1.398 1,384,026 1.3012 -3.52%
2007-10-15 0 1.420 1.420 1.470 1.400 1.600 1,080,000 1,632,900 1.5119 1.324 1.324 1.370 1.305 1.491 1,158,719 1.4092 -11.25%
2007-10-12 0 1.600 1.580 1.600 1.550 1.650 440,000 709,500 1.6125 1.491 1.473 1.491 1.445 1.538 472,071 1.5030 -5.88%
2007-10-11 0 1.700 1.680 1.780 1.600 1.700 170,000 280,100 1.6476 1.585 1.566 1.659 1.491 1.585 182,391 1.5357 5.59%
2007-10-10 0 1.610 1.610 1.640 - - 0 0 - 1.501 1.501 1.529 - - 0 - 0.62%
2007-10-09 0 1.600 1.600 1.660 1.600 1.600 30,000 48,000 1.6000 1.491 1.491 1.547 1.491 1.491 32,187 1.4913 -0.62%
2007-10-08 0 1.610 1.610 1.680 1.600 1.660 80,000 129,600 1.6200 1.501 1.501 1.566 1.491 1.547 85,831 1.5099 0.62%
2007-10-05 0 1.600 1.600 1.620 1.600 1.600 30,000 48,000 1.6000 1.491 1.491 1.510 1.491 1.491 32,187 1.4913 0.00%
2007-10-04 0 1.600 1.600 1.650 1.510 1.600 110,000 173,800 1.5800 1.491 1.491 1.538 1.407 1.491 118,018 1.4727 -3.03%
2007-10-03 0 1.650 1.610 1.650 1.610 1.660 50,000 82,500 1.6500 1.538 1.501 1.538 1.501 1.547 53,644 1.5379 -0.60%
2007-10-02 0 1.660 1.660 1.700 1.600 1.680 90,000 149,600 1.6622 1.547 1.547 1.585 1.491 1.566 96,560 1.5493 5.06%
2007-09-28 0 1.580 1.550 1.650 1.500 1.580 290,000 449,300 1.5493 1.473 1.445 1.538 1.398 1.473 311,138 1.4441 -1.25%
2007-09-27 0 1.600 1.590 1.650 1.580 1.650 240,000 383,800 1.5992 1.491 1.482 1.538 1.473 1.538 257,493 1.4905 -2.44%
2007-09-25 0 1.640 1.600 1.650 1.620 1.700 120,000 199,700 1.6642 1.529 1.491 1.538 1.510 1.585 128,747 1.5511 -3.53%
2007-09-24 0 1.700 1.620 1.740 1.700 1.790 60,000 103,700 1.7283 1.585 1.510 1.622 1.585 1.668 64,373 1.6109 -5.03%
2007-09-21 0 1.790 1.790 1.830 1.780 1.810 2,670,000 4,791,000 1.7944 1.668 1.668 1.706 1.659 1.687 2,864,611 1.6725 0.56%
2007-09-20 0 1.780 - 1.780 - - 190,000 334,400 1.7600 1.659 - 1.659 - - 203,849 1.6404 -1.11%
2007-09-19 0 1.800 1.780 1.800 1.760 1.800 740,000 1,328,300 1.7950 1.678 1.659 1.678 1.640 1.678 793,937 1.6731 1.69%
2007-09-18 0 1.770 1.770 1.820 1.770 1.780 40,000 71,000 1.7750 1.650 1.650 1.696 1.650 1.659 42,916 1.6544 -4.32%
2007-09-17 0 1.850 1.820 1.870 1.800 1.850 290,000 534,100 1.8417 1.724 1.696 1.743 1.678 1.724 311,138 1.7166 1.09%
2007-09-14 0 1.830 1.830 1.850 1.790 1.830 410,000 744,600 1.8161 1.706 1.706 1.724 1.668 1.706 439,884 1.6927 0.55%
2007-09-13 0 1.820 1.800 1.820 1.780 1.820 290,000 522,500 1.8017 1.696 1.678 1.696 1.659 1.696 311,138 1.6793 0.55%
2007-09-12 0 1.810 1.800 1.820 - - 0 0 - 1.687 1.678 1.696 - - 0 - 0.00%
2007-09-11 0 1.810 1.790 1.810 1.800 1.840 3,470,000 6,258,900 1.8037 1.687 1.668 1.687 1.678 1.715 3,722,922 1.6812 -1.63%
2007-09-10 0 1.840 1.840 1.850 1.800 1.850 1,610,000 2,934,900 1.8229 1.715 1.715 1.724 1.678 1.724 1,727,350 1.6991 -1.08%
2007-09-07 0 1.860 1.850 1.860 1.820 1.860 770,000 1,423,500 1.8487 1.734 1.724 1.734 1.696 1.734 826,124 1.7231 0.54%
2007-09-06 0 1.850 1.810 1.860 1.780 1.850 1,200,000 2,187,300 1.8228 1.724 1.687 1.734 1.659 1.724 1,287,466 1.6989 3.93%
2007-09-05 0 1.780 1.780 1.800 1.750 1.800 1,720,000 3,081,700 1.7917 1.659 1.659 1.678 1.631 1.678 1,845,368 1.6700 1.71%
2007-09-04 0 1.750 1.750 1.780 1.750 1.790 210,000 372,000 1.7714 1.631 1.631 1.659 1.631 1.668 225,307 1.6511 -2.23%
2007-09-03 0 1.790 1.780 1.800 1.790 1.800 270,000 485,800 1.7993 1.668 1.659 1.678 1.668 1.678 289,680 1.6770 0.00%
2007-08-31 0 1.790 1.770 1.800 1.750 1.800 1,900,000 3,382,100 1.7801 1.668 1.650 1.678 1.631 1.678 2,038,488 1.6591 0.56%
2007-08-30 0 1.780 1.780 1.800 1.770 1.800 1,310,000 2,344,600 1.7898 1.659 1.659 1.678 1.650 1.678 1,405,484 1.6682 -2.73%
2007-08-29 0 1.830 1.820 1.840 1.780 1.840 1,820,000 3,302,600 1.8146 1.706 1.696 1.715 1.659 1.715 1,952,656 1.6913 0.00%
2007-08-28 0 1.830 1.760 1.830 1.780 1.850 3,680,000 6,673,200 1.8134 1.706 1.640 1.706 1.659 1.724 3,948,228 1.6902 0.00%
2007-08-27 0 1.830 1.830 1.850 1.800 1.900 2,040,000 3,704,500 1.8159 1.706 1.706 1.724 1.678 1.771 2,188,692 1.6926 -2.66%
2007-08-24 0 1.880 1.850 1.880 1.880 1.890 127,214 238,885 1.8778 1.752 1.724 1.752 1.752 1.762 136,486 1.7502 -0.53%
2007-08-23 0 1.890 1.890 1.900 1.850 1.910 1,880,000 3,561,900 1.8946 1.762 1.762 1.771 1.724 1.780 2,017,030 1.7659 -0.53%
2007-08-22 0 1.900 1.900 1.920 1.800 1.920 1,610,000 3,020,100 1.8758 1.771 1.771 1.790 1.678 1.790 1,727,350 1.7484 2.70%
2007-08-21 0 1.850 1.850 1.880 1.800 1.900 780,000 1,434,700 1.8394 1.724 1.724 1.752 1.678 1.771 836,853 1.7144 2.78%
2007-08-20 0 1.800 1.750 1.810 1.750 1.800 120,000 214,900 1.7908 1.678 1.631 1.687 1.631 1.678 128,747 1.6692 5.26%
2007-08-17 0 1.710 1.690 1.710 1.520 1.730 610,000 1,015,200 1.6643 1.594 1.575 1.594 1.417 1.612 654,462 1.5512 -0.58%
2007-08-16 0 1.720 1.720 1.830 1.680 1.900 1,350,000 2,335,600 1.7301 1.603 1.603 1.706 1.566 1.771 1,448,399 1.6125 -7.03%
2007-08-15 0 1.850 1.850 1.870 1.800 1.850 690,000 1,263,900 1.8317 1.724 1.724 1.743 1.678 1.724 740,293 1.7073 -1.60%
2007-08-14 0 1.880 1.880 1.890 1.800 1.880 480,000 886,400 1.8467 1.752 1.752 1.762 1.678 1.752 514,986 1.7212 1.08%
2007-08-13 0 1.860 1.850 1.860 1.800 1.860 310,000 567,300 1.8300 1.734 1.724 1.734 1.678 1.734 332,595 1.7057 3.33%
2007-08-10 0 1.800 1.770 1.840 1.650 1.840 1,150,000 2,023,000 1.7591 1.678 1.650 1.715 1.538 1.715 1,233,821 1.6396 -3.23%
2007-08-09 0 1.860 1.860 1.870 1.830 1.880 940,000 1,738,400 1.8494 1.734 1.734 1.743 1.706 1.752 1,008,515 1.7237 -2.11%
2007-08-08 0 1.900 1.820 1.900 1.830 1.900 1,160,000 2,181,300 1.8804 1.771 1.696 1.771 1.706 1.771 1,244,550 1.7527 1.06%
2007-08-07 0 1.880 1.830 1.880 1.800 1.880 720,000 1,333,500 1.8521 1.752 1.706 1.752 1.678 1.752 772,479 1.7263 0.00%
2007-08-06 0 1.880 1.850 1.880 1.860 1.900 630,000 1,184,400 1.8800 1.752 1.724 1.752 1.734 1.771 675,920 1.7523 -1.05%
2007-08-03 0 1.900 1.850 1.900 1.800 1.900 654,500 1,234,690 1.8865 1.771 1.724 1.771 1.678 1.771 702,205 1.7583 0.00%
2007-08-02 0 1.900 1.850 1.900 1.850 1.940 1,670,000 3,167,100 1.8965 1.771 1.724 1.771 1.724 1.808 1,791,723 1.7676 0.00%
2007-08-01 0 1.900 1.850 1.900 1.850 1.900 880,000 1,652,900 1.8783 1.771 1.724 1.771 1.724 1.771 944,142 1.7507 0.00%
2007-07-31 0 1.900 1.870 1.900 1.850 1.920 960,000 1,825,700 1.9018 1.771 1.743 1.771 1.724 1.790 1,029,973 1.7726 2.70%
2007-07-30 0 1.850 1.800 1.890 1.850 1.900 130,000 244,500 1.8808 1.724 1.678 1.762 1.724 1.771 139,475 1.7530 0.00%
2007-07-27 0 1.850 1.780 1.850 1.780 1.850 290,000 533,200 1.8386 1.724 1.659 1.724 1.659 1.724 311,138 1.7137 1.65%
2007-07-26 0 1.820 1.820 1.880 1.800 1.820 420,000 761,300 1.8126 1.696 1.696 1.752 1.678 1.696 450,613 1.6895 1.11%
2007-07-25 0 1.800 1.800 1.900 1.760 1.850 650,000 1,170,300 1.8005 1.678 1.678 1.771 1.640 1.724 697,377 1.6781 1.12%
2007-07-24 0 1.780 1.780 1.810 1.780 1.860 1,120,000 2,024,000 1.8071 1.659 1.659 1.687 1.659 1.734 1,201,635 1.6844 -4.30%
2007-07-23 0 1.860 1.820 1.860 1.820 1.900 554,000 1,026,400 1.8527 1.734 1.696 1.734 1.696 1.771 594,380 1.7268 -2.11%
2007-07-20 0 1.900 1.880 1.900 1.850 1.900 810,000 1,531,900 1.8912 1.771 1.752 1.771 1.724 1.771 869,039 1.7628 0.00%
2007-07-19 0 1.900 1.880 1.900 1.890 1.900 50,000 94,700 1.8940 1.771 1.752 1.771 1.762 1.771 53,644 1.7653 -1.04%
2007-07-18 0 1.920 1.920 1.950 1.920 1.940 310,000 599,800 1.9348 1.790 1.790 1.818 1.790 1.808 332,595 1.8034 -1.54%
2007-07-17 0 1.950 1.940 1.950 1.890 1.950 230,000 440,200 1.9139 1.818 1.808 1.818 1.762 1.818 246,764 1.7839 0.00%
2007-07-16 0 1.950 1.920 1.950 1.920 1.950 570,000 1,109,100 1.9458 1.818 1.790 1.818 1.790 1.818 611,546 1.8136 -2.50%
2007-07-13 0 2.000 1.990 2.010 1.920 2.010 2,300,000 4,580,900 1.9917 1.864 1.855 1.873 1.790 1.873 2,467,643 1.8564 2.56%
2007-07-12 0 1.950 1.910 1.950 1.920 1.950 340,000 657,700 1.9344 1.818 1.780 1.818 1.790 1.818 364,782 1.8030 1.56%
2007-07-11 0 1.920 1.920 1.960 1.890 1.970 874,000 1,698,300 1.9431 1.790 1.790 1.827 1.762 1.836 937,704 1.8111 -0.52%
2007-07-10 0 1.930 1.930 1.950 1.840 1.910 50,000 94,600 1.8920 1.799 1.799 1.818 1.715 1.780 53,644 1.7635 0.00%
2007-07-09 0 1.930 1.910 1.940 1.830 1.930 160,000 305,200 1.9075 1.799 1.780 1.808 1.706 1.799 171,662 1.7779 1.05%
2007-07-06 0 1.910 1.910 1.930 1.860 1.930 380,000 723,600 1.9042 1.780 1.780 1.799 1.734 1.799 407,698 1.7748 0.53%
2007-07-05 0 1.900 1.900 1.940 1.900 1.940 80,000 152,400 1.9050 1.771 1.771 1.808 1.771 1.808 85,831 1.7756 -2.06%
2007-07-04 0 1.940 1.890 1.950 1.800 1.950 1,130,000 2,097,700 1.8564 1.808 1.762 1.818 1.678 1.818 1,212,364 1.7303 -0.51%
2007-07-03 0 1.950 1.950 1.970 1.900 1.950 150,000 290,000 1.9333 1.818 1.818 1.836 1.771 1.818 160,933 1.8020 0.00%
2007-06-29 0 1.950 1.880 1.940 1.900 1.950 1,760,000 3,393,400 1.9281 1.818 1.752 1.808 1.771 1.818 1,888,283 1.7971 0.00%
2007-06-28 0 1.950 1.910 1.950 1.950 2.000 460,000 906,900 1.9715 1.818 1.780 1.818 1.818 1.864 493,529 1.8376 -4.88%
2007-06-27 0 2.050 2.020 2.070 1.950 2.050 640,000 1,280,800 2.0013 1.911 1.883 1.929 1.818 1.911 686,648 1.8653 1.49%
2007-06-26 0 2.020 2.000 2.020 1.980 2.020 540,000 1,080,500 2.0009 1.883 1.864 1.883 1.845 1.883 579,360 1.8650 0.00%
2007-06-25 0 2.020 2.020 2.060 2.000 2.100 1,180,000 2,391,800 2.0269 1.883 1.883 1.920 1.864 1.957 1,266,008 1.8892 -2.42%
2007-06-22 0 2.070 2.040 2.070 2.000 2.170 910,000 1,860,900 2.0449 1.929 1.901 1.929 1.864 2.023 976,328 1.9060 -2.36%
2007-06-21 0 2.120 2.100 2.130 2.000 2.140 610,000 1,267,900 2.0785 1.976 1.957 1.985 1.864 1.995 654,462 1.9373 0.00%
2007-06-20 0 2.120 2.120 2.150 2.120 2.150 500,000 1,072,400 2.1448 1.976 1.976 2.004 1.976 2.004 536,444 1.9991 0.95%
2007-06-18 0 2.100 2.100 2.120 2.050 2.130 750,000 1,569,200 2.0923 1.957 1.957 1.976 1.911 1.985 804,666 1.9501 -1.41%
2007-06-15 0 2.130 2.130 2.150 2.080 2.150 320,000 677,400 2.1169 1.985 1.985 2.004 1.939 2.004 343,324 1.9731 -3.18%
2007-06-14 0 2.200 2.200 2.290 2.040 2.210 850,000 1,810,500 2.1300 2.051 2.051 2.134 1.901 2.060 911,955 1.9853 3.29%
2007-06-13 0 2.130 2.130 2.150 2.130 2.210 640,000 1,382,800 2.1606 1.985 1.985 2.004 1.985 2.060 686,648 2.0138 -0.93%
2007-06-12 0 2.150 2.130 2.150 2.010 2.150 1,110,000 2,312,400 2.0832 2.004 1.985 2.004 1.873 2.004 1,190,906 1.9417 2.87%
2007-06-11 0 2.090 2.040 2.100 2.000 2.110 2,160,000 4,515,300 2.0904 1.948 1.901 1.957 1.864 1.967 2,317,438 1.9484 4.50%
2007-06-08 0 2.000 2.000 2.050 2.000 2.080 430,000 866,900 2.0160 1.864 1.864 1.911 1.864 1.939 461,342 1.8791 -3.85%
2007-06-07 0 2.080 2.060 2.090 2.000 2.100 464,000 964,400 2.0784 1.939 1.920 1.948 1.864 1.957 497,820 1.9372 1.96%
2007-06-06 0 2.040 2.040 2.080 2.000 2.110 570,000 1,167,900 2.0489 1.901 1.901 1.939 1.864 1.967 611,546 1.9097 -2.39%
2007-06-05 0 2.090 2.050 2.090 2.010 2.110 550,000 1,133,500 2.0609 1.948 1.911 1.948 1.873 1.967 590,088 1.9209 -3.69%
2007-06-04 0 2.170 2.090 2.170 1.930 2.180 3,520,000 7,316,500 2.0786 2.023 1.948 2.023 1.799 2.032 3,776,566 1.9373 11.28%
2007-06-01 0 1.950 1.910 1.950 1.840 1.970 1,090,000 2,063,400 1.8930 1.818 1.780 1.818 1.715 1.836 1,169,448 1.7644 7.14%
2007-05-31 0 1.820 1.820 1.830 1.820 1.850 580,000 1,064,000 1.8345 1.696 1.696 1.706 1.696 1.724 622,275 1.7099 1.11%
2007-05-30 0 1.800 1.800 1.820 1.760 1.800 690,000 1,227,400 1.7788 1.678 1.678 1.696 1.640 1.678 740,293 1.6580 1.12%
2007-05-29 0 1.780 1.770 1.800 1.780 1.820 1,310,000 2,351,600 1.7951 1.659 1.650 1.678 1.659 1.696 1,405,484 1.6732 -1.66%
2007-05-28 0 1.810 1.800 1.810 1.800 1.820 830,000 1,504,500 1.8127 1.687 1.678 1.687 1.678 1.696 890,497 1.6895 0.00%
2007-05-25 0 1.810 1.800 1.820 1.770 1.820 1,680,000 3,020,400 1.7979 1.687 1.678 1.696 1.650 1.696 1,802,452 1.6757 0.56%
2007-05-23 0 1.800 1.790 1.820 1.780 1.840 2,550,000 4,593,100 1.8012 1.678 1.668 1.696 1.659 1.715 2,735,865 1.6788 -0.55%
2007-05-22 0 1.810 1.790 1.810 1.770 1.810 1,250,000 2,242,400 1.7939 1.687 1.668 1.687 1.650 1.687 1,341,110 1.6720 1.69%
2007-05-21 0 1.780 1.780 1.790 1.700 1.760 270,000 467,300 1.7307 1.659 1.659 1.668 1.585 1.640 289,680 1.6132 1.71%
2007-05-18 0 1.750 1.700 1.750 1.690 1.750 130,000 222,500 1.7115 1.631 1.585 1.631 1.575 1.631 139,475 1.5953 0.00%
2007-05-17 0 1.750 1.730 1.750 1.740 1.800 340,000 600,800 1.7671 1.631 1.612 1.631 1.622 1.678 364,782 1.6470 0.00%
2007-05-16 0 1.750 1.710 1.750 1.700 1.790 290,000 502,700 1.7334 1.631 1.594 1.631 1.585 1.668 311,138 1.6157 0.00%
2007-05-15 0 1.750 1.730 1.790 1.700 1.750 180,000 310,700 1.7261 1.631 1.612 1.668 1.585 1.631 193,120 1.6088 -0.57%
2007-05-14 0 1.760 1.750 1.800 1.760 1.800 380,000 677,300 1.7824 1.640 1.631 1.678 1.640 1.678 407,698 1.6613 -2.22%
2007-05-11 0 1.800 1.780 1.800 1.750 1.800 130,000 232,200 1.7862 1.678 1.659 1.678 1.631 1.678 139,475 1.6648 1.69%
2007-05-10 0 1.770 1.770 1.790 1.770 1.780 140,000 248,500 1.7750 1.650 1.650 1.668 1.650 1.659 150,204 1.6544 0.06%
2007-05-09 0 1.770 1.770 1.830 - - 100,000 176,000 1.7600 1.649 1.649 1.705 - - 107,349 1.6395 0.00%
2007-05-08 0 1.770 1.770 1.820 1.770 1.820 200,000 357,400 1.7870 1.649 1.649 1.695 1.649 1.695 214,699 1.6647 -2.75%
2007-05-07 0 1.820 1.820 1.840 1.810 1.880 150,000 276,400 1.8427 1.695 1.695 1.714 1.686 1.751 161,024 1.7165 -0.55%
2007-05-04 0 1.830 1.800 1.850 1.760 1.830 340,000 611,000 1.7971 1.705 1.677 1.723 1.640 1.705 364,988 1.6740 3.39%
2007-05-03 0 1.770 1.740 1.800 1.720 1.790 90,000 158,500 1.7611 1.649 1.621 1.677 1.602 1.667 96,615 1.6405 1.14%
2007-05-02 0 1.750 1.730 1.770 1.730 1.770 300,000 524,800 1.7493 1.630 1.612 1.649 1.612 1.649 322,048 1.6296 0.00%
2007-04-30 0 1.750 1.730 1.770 1.730 1.770 220,000 387,100 1.7595 1.630 1.612 1.649 1.612 1.649 236,169 1.6391 0.00%
2007-04-27 0 1.750 1.710 1.750 1.700 1.790 210,000 362,200 1.7248 1.630 1.593 1.630 1.584 1.667 225,434 1.6067 -1.13%
2007-04-26 0 1.770 - 1.830 1.770 1.780 60,000 106,400 1.7733 1.649 - 1.705 1.649 1.658 64,410 1.6519 -0.56%
2007-04-25 0 1.780 1.770 1.830 1.780 1.790 60,000 107,000 1.7833 1.658 1.649 1.705 1.658 1.667 64,410 1.6612 -0.56%
2007-04-24 0 1.790 1.780 1.840 1.790 1.870 290,000 525,300 1.8114 1.667 1.658 1.714 1.667 1.742 311,313 1.6874 -1.65%
2007-04-23 0 1.820 1.820 1.850 1.820 1.900 160,000 297,900 1.8619 1.695 1.695 1.723 1.695 1.770 171,759 1.7344 -2.15%
2007-04-20 0 1.860 1.860 1.880 1.830 1.950 36,210,000 61,712,500 1.7043 1.733 1.733 1.751 1.705 1.816 38,871,242 1.5876 3.33%
2007-04-19 1 - - - - - 0 0 - 1.677 - - - - 0 - 0.00%
2007-04-18 0 1.800 1.780 1.830 1.800 1.820 60,000 108,400 1.8067 1.677 1.658 1.705 1.677 1.695 64,410 1.6830 -1.10%
2007-04-17 0 1.820 1.800 1.850 1.820 1.900 380,000 704,900 1.8550 1.695 1.677 1.723 1.695 1.770 407,928 1.7280 -2.67%
2007-04-16 0 1.870 1.860 1.890 1.820 1.870 220,000 406,700 1.8486 1.742 1.733 1.761 1.695 1.742 236,169 1.7221 0.54%
2007-04-13 0 1.860 1.850 1.880 1.860 1.950 250,000 474,200 1.8968 1.733 1.723 1.751 1.733 1.816 268,374 1.7669 -1.06%
2007-04-12 0 1.880 1.850 1.880 1.850 1.880 179,558 333,900 1.8596 1.751 1.723 1.751 1.723 1.751 192,755 1.7323 0.53%
2007-04-11 0 1.870 1.860 1.880 1.780 1.880 430,000 791,100 1.8398 1.742 1.733 1.751 1.658 1.751 461,603 1.7138 5.06%
2007-04-10 0 1.780 1.740 1.800 1.730 1.800 420,000 737,300 1.7555 1.658 1.621 1.677 1.612 1.677 450,868 1.6353 3.49%
2007-04-04 0 1.720 1.720 1.730 1.650 1.750 4,550,000 7,647,400 1.6807 1.602 1.602 1.612 1.537 1.630 4,884,401 1.5657 1.18%
2007-04-03 0 1.700 1.700 1.720 1.660 1.700 1,740,000 2,913,800 1.6746 1.584 1.584 1.602 1.546 1.584 1,867,881 1.5599 0.00%
2007-04-02 0 1.700 1.700 1.720 1.700 1.730 1,190,000 2,033,600 1.7089 1.584 1.584 1.602 1.584 1.612 1,277,459 1.5919 -4.49%
2007-03-30 0 1.780 1.760 1.790 1.680 1.790 1,840,000 3,227,400 1.7540 1.658 1.640 1.667 1.565 1.667 1,975,230 1.6339 -1.11%
2007-03-29 0 1.800 1.790 1.800 1.770 1.830 330,000 594,600 1.8018 1.677 1.667 1.677 1.649 1.705 354,253 1.6785 -4.76%
2007-03-28 0 1.890 1.870 1.900 1.810 1.890 80,000 149,400 1.8675 1.761 1.742 1.770 1.686 1.761 85,880 1.7396 0.00%
2007-03-27 0 1.890 1.830 1.890 1.860 1.890 760,000 1,430,000 1.8816 1.761 1.705 1.761 1.733 1.761 815,856 1.7528 3.28%
2007-03-26 0 1.830 1.800 1.830 1.780 1.860 230,000 417,200 1.8139 1.705 1.677 1.705 1.658 1.733 246,904 1.6897 -2.14%
2007-03-23 0 1.870 1.850 1.870 1.790 1.870 110,000 201,100 1.8282 1.742 1.723 1.742 1.667 1.742 118,084 1.7030 0.00%
2007-03-22 0 1.870 1.790 1.870 1.810 1.900 110,000 205,500 1.8682 1.742 1.667 1.742 1.686 1.770 118,084 1.7403 0.00%
2007-03-21 0 1.870 1.870 1.880 1.800 1.870 490,000 897,300 1.8312 1.742 1.742 1.751 1.677 1.742 526,012 1.7059 -1.58%
2007-03-20 0 1.900 1.870 1.900 1.840 1.900 770,000 1,427,400 1.8538 1.770 1.742 1.770 1.714 1.770 826,591 1.7269 0.00%
2007-03-19 0 1.900 1.900 - 1.850 1.900 250,000 473,500 1.8940 1.770 1.770 - 1.723 1.770 268,374 1.7643 2.70%
2007-03-16 0 1.850 1.850 1.860 1.800 1.850 220,000 404,500 1.8386 1.723 1.723 1.733 1.677 1.723 236,169 1.7128 0.00%
2007-03-15 0 1.850 1.810 1.850 1.830 1.860 370,000 681,600 1.8422 1.723 1.686 1.723 1.705 1.733 397,193 1.7160 1.09%
2007-03-14 0 1.830 1.830 1.850 1.830 1.850 470,000 860,500 1.8309 1.705 1.705 1.723 1.705 1.723 504,542 1.7055 -3.17%
2007-03-13 0 1.890 1.850 1.890 1.880 1.890 110,000 207,800 1.8891 1.761 1.723 1.761 1.751 1.761 118,084 1.7598 1.07%
2007-03-12 0 1.870 1.850 1.880 1.800 1.870 680,000 1,249,300 1.8372 1.742 1.723 1.751 1.677 1.742 729,976 1.7114 0.00%
2007-03-09 0 1.870 1.820 1.870 1.880 1.880 20,000 37,300 1.8650 1.742 1.695 1.742 1.751 1.751 21,470 1.7373 -0.53%
2007-03-08 0 1.880 1.850 1.880 1.800 1.900 1,270,000 2,333,800 1.8376 1.751 1.723 1.751 1.677 1.770 1,363,338 1.7118 3.30%
2007-03-07 0 1.820 1.810 1.820 1.750 1.820 590,000 1,059,300 1.7954 1.695 1.686 1.695 1.630 1.695 633,362 1.6725 4.00%
2007-03-06 0 1.750 1.740 1.770 1.650 1.750 1,220,000 2,085,300 1.7093 1.630 1.621 1.649 1.537 1.630 1,309,663 1.5922 1.74%
2007-03-05 0 1.720 1.700 1.720 1.680 1.800 2,100,000 3,584,200 1.7068 1.602 1.584 1.602 1.565 1.677 2,254,339 1.5899 -7.03%
2007-03-02 0 1.850 1.830 1.850 1.800 1.850 1,160,000 2,126,200 1.8329 1.723 1.705 1.723 1.677 1.723 1,245,254 1.7074 0.00%
2007-03-01 0 1.850 1.850 - 1.800 1.840 880,000 1,592,800 1.8100 1.723 1.723 - 1.677 1.714 944,675 1.6861 0.54%
2007-02-28 0 1.840 1.810 1.850 1.790 1.850 1,100,000 2,009,800 1.8271 1.714 1.686 1.723 1.667 1.723 1,180,844 1.7020 -3.16%
2007-02-27 0 1.900 1.880 1.900 1.900 2.020 830,000 1,604,600 1.9333 1.770 1.751 1.770 1.770 1.882 891,001 1.8009 -5.00%
2007-02-26 0 2.000 1.960 2.010 2.000 2.020 170,000 341,900 2.0112 1.863 1.826 1.872 1.863 1.882 182,494 1.8735 -2.44%
2007-02-23 0 2.050 2.010 2.050 2.050 2.090 80,000 164,700 2.0588 1.910 1.872 1.910 1.910 1.947 85,880 1.9178 -1.91%
2007-02-22 0 2.090 2.090 2.100 2.020 2.090 170,000 353,700 2.0806 1.947 1.947 1.956 1.882 1.947 182,494 1.9381 -0.48%
2007-02-21 0 2.100 - 2.100 2.100 2.100 100,000 210,000 2.1000 1.956 - 1.956 1.956 1.956 107,349 1.9562 0.00%
2007-02-16 0 2.100 2.020 2.100 2.100 2.100 150,000 315,000 2.1000 1.956 1.882 1.956 1.956 1.956 161,024 1.9562 0.48%
2007-02-15 0 2.090 2.090 2.100 2.080 2.100 410,000 857,400 2.0912 1.947 1.947 1.956 1.938 1.956 440,133 1.9480 0.00%
2007-02-14 0 2.090 2.070 2.090 2.080 2.100 80,000 166,800 2.0850 1.947 1.928 1.947 1.938 1.956 85,880 1.9423 -2.79%
2007-02-13 0 2.150 2.080 2.160 2.100 2.160 120,000 255,600 2.1300 2.003 1.938 2.012 1.956 2.012 128,819 1.9842 -0.92%
2007-02-12 0 2.170 2.140 2.170 2.150 2.180 90,000 195,700 2.1744 2.021 1.993 2.021 2.003 2.031 96,615 2.0256 3.33%
2007-02-09 0 2.100 2.100 2.150 2.060 2.150 650,000 1,368,300 2.1051 1.956 1.956 2.003 1.919 2.003 697,772 1.9610 2.44%
2007-02-08 0 2.050 2.040 2.080 2.010 2.050 270,000 550,300 2.0381 1.910 1.900 1.938 1.872 1.910 289,844 1.8986 0.00%
2007-02-07 0 2.050 2.040 2.080 2.000 2.050 120,000 244,200 2.0350 1.910 1.900 1.938 1.863 1.910 128,819 1.8957 0.49%
2007-02-06 0 2.040 1.950 2.050 2.000 2.050 520,000 1,048,300 2.0160 1.900 1.816 1.910 1.863 1.910 558,217 1.8779 2.51%
2007-02-05 0 1.990 1.960 2.000 1.990 2.020 120,000 241,800 2.0150 1.854 1.826 1.863 1.854 1.882 128,819 1.8770 0.00%
2007-02-02 0 1.990 1.980 1.990 1.920 1.990 180,000 354,900 1.9717 1.854 1.844 1.854 1.789 1.854 193,229 1.8367 1.53%
2007-02-01 0 1.960 1.950 1.960 1.850 1.960 400,000 776,300 1.9408 1.826 1.816 1.826 1.723 1.826 429,398 1.8079 2.08%
2007-01-31 0 1.920 1.920 1.940 1.840 1.940 190,000 361,900 1.9047 1.789 1.789 1.807 1.714 1.807 203,964 1.7743 -1.54%
2007-01-30 0 1.950 1.900 1.950 - - 0 0 - 1.816 1.770 1.816 - - 0 - 0.00%
2007-01-29 0 1.950 1.970 1.980 1.840 1.950 530,000 1,015,400 1.9158 1.816 1.835 1.844 1.714 1.816 568,952 1.7847 2.63%
2007-01-26 0 1.900 1.900 1.950 1.830 1.910 20,160,000 35,699,400 1.7708 1.770 1.770 1.816 1.705 1.779 21,641,652 1.6496 -0.52%
2007-01-25 0 1.910 1.910 1.920 1.900 1.910 200,000 381,800 1.9090 1.779 1.779 1.789 1.770 1.779 214,699 1.7783 0.53%
2007-01-24 0 1.900 1.890 1.910 1.840 1.900 390,000 739,800 1.8969 1.770 1.761 1.779 1.714 1.770 418,663 1.7671 0.00%
2007-01-23 0 1.900 1.880 1.920 1.820 1.900 730,000 1,367,900 1.8738 1.770 1.751 1.789 1.695 1.770 783,651 1.7455 0.00%
2007-01-22 0 1.900 1.900 1.940 1.810 1.900 570,000 1,070,600 1.8782 1.770 1.770 1.807 1.686 1.770 611,892 1.7497 2.70%
2007-01-19 0 1.850 1.890 1.900 1.800 1.900 1,070,000 1,992,300 1.8620 1.723 1.761 1.770 1.677 1.770 1,148,639 1.7345 -3.14%
2007-01-18 0 1.910 1.830 1.910 1.800 1.920 1,000,000 1,872,600 1.8726 1.779 1.705 1.779 1.677 1.789 1,073,495 1.7444 -0.52%
2007-01-17 0 1.920 1.900 1.930 1.850 1.920 530,000 1,008,500 1.9028 1.789 1.770 1.798 1.723 1.789 568,952 1.7726 0.00%
2007-01-16 0 1.920 1.900 1.920 1.900 1.980 890,000 1,708,600 1.9198 1.789 1.770 1.789 1.770 1.844 955,410 1.7883 -1.54%
2007-01-15 0 1.950 1.900 1.950 1.850 1.950 750,000 1,431,400 1.9085 1.816 1.770 1.816 1.723 1.816 805,121 1.7779 2.63%
2007-01-12 0 1.900 1.850 2.000 1.790 1.900 1,130,000 2,052,600 1.8165 1.770 1.723 1.863 1.667 1.770 1,213,049 1.6921 6.15%
2007-01-11 0 1.790 1.750 1.800 1.660 1.790 1,010,000 1,731,700 1.7146 1.667 1.630 1.677 1.546 1.667 1,084,230 1.5972 2.29%
2007-01-10 0 1.750 1.700 1.800 1.640 1.780 1,800,000 3,128,400 1.7380 1.630 1.584 1.677 1.528 1.658 1,932,290 1.6190 -1.13%
2007-01-09 0 1.770 1.770 1.800 1.650 1.800 950,000 1,647,500 1.7342 1.649 1.649 1.677 1.537 1.677 1,019,820 1.6155 2.31%
2007-01-08 0 1.730 1.680 1.740 1.380 1.730 1,120,000 1,850,100 1.6519 1.612 1.565 1.621 1.286 1.612 1,202,314 1.5388 0.00%
2007-01-05 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2006-12-11 0 1.730 1.700 1.730 1.700 1.730 140,000 241,000 1.7214 1.612 1.584 1.612 1.584 1.612 150,289 1.6036 -0.57%
2006-12-08 0 1.740 1.680 1.740 1.650 1.800 1,040,000 1,806,800 1.7373 1.621 1.565 1.621 1.537 1.677 1,116,434 1.6184 5.45%
2006-12-07 0 1.650 1.630 1.710 1.600 1.650 210,000 342,300 1.6300 1.537 1.518 1.593 1.490 1.537 225,434 1.5184 -5.17%
2006-12-06 0 1.740 1.650 1.770 - - 0 0 - 1.621 1.537 1.649 - - 0 - 0.00%
2006-12-05 0 1.740 1.720 1.800 1.740 1.780 200,000 351,700 1.7585 1.621 1.602 1.677 1.621 1.658 214,699 1.6381 -2.79%
2006-12-04 0 1.790 1.720 1.790 1.690 1.790 360,000 622,300 1.7286 1.667 1.602 1.667 1.574 1.667 386,458 1.6103 4.68%
2006-12-01 0 1.710 1.710 1.730 1.650 1.730 70,000 118,500 1.6929 1.593 1.593 1.612 1.537 1.612 75,145 1.5770 -2.84%
2006-11-30 0 1.760 1.690 1.760 1.670 1.780 1,140,000 1,983,600 1.7400 1.640 1.574 1.640 1.556 1.658 1,223,784 1.6209 6.02%
2006-11-29 0 1.660 1.650 1.790 1.600 1.660 170,000 278,800 1.6400 1.546 1.537 1.667 1.490 1.546 182,494 1.5277 0.00%
2006-11-28 0 1.660 1.650 1.660 1.660 1.720 1,000,000 1,700,800 1.7008 1.546 1.537 1.546 1.546 1.602 1,073,495 1.5844 -4.05%
2006-11-27 0 1.730 1.720 1.750 1.700 1.840 1,100,000 1,936,600 1.7605 1.612 1.602 1.630 1.584 1.714 1,180,844 1.6400 -2.26%
2006-11-24 0 1.770 1.720 1.770 1.680 1.770 4,380,000 7,521,200 1.7172 1.649 1.602 1.649 1.565 1.649 4,701,907 1.5996 4.12%
2006-11-23 0 1.700 1.650 1.730 1.600 1.700 1,090,000 1,815,500 1.6656 1.584 1.537 1.612 1.490 1.584 1,170,109 1.5516 1.19%
2006-11-22 0 1.680 1.650 1.680 1.630 1.680 1,290,000 2,140,700 1.6595 1.565 1.537 1.565 1.518 1.565 1,384,808 1.5458 -1.18%
2006-11-21 0 1.700 1.690 1.700 1.600 1.730 2,080,000 3,515,200 1.6900 1.584 1.574 1.584 1.490 1.612 2,232,869 1.5743 0.00%
2006-11-20 0 1.700 1.650 1.700 1.600 1.730 1,440,000 2,410,100 1.6737 1.584 1.537 1.584 1.490 1.612 1,545,832 1.5591 4.29%
2006-11-17 0 1.630 1.620 1.640 1.570 1.630 1,210,000 1,948,500 1.6103 1.518 1.509 1.528 1.463 1.518 1,298,929 1.5001 0.62%
2006-11-16 0 1.620 1.620 1.690 1.540 1.660 2,100,000 3,325,300 1.5835 1.509 1.509 1.574 1.435 1.546 2,254,339 1.4751 0.00%
2006-11-15 0 1.620 1.600 1.620 1.510 1.680 2,650,000 4,261,500 1.6081 1.509 1.490 1.509 1.407 1.565 2,844,761 1.4980 7.28%
2006-11-14 0 1.510 1.510 1.540 1.400 1.540 35,470,000 43,510,100 1.2267 1.407 1.407 1.435 1.304 1.435 38,076,856 1.1427 9.42%
2006-11-13 0 1.380 1.380 1.390 1.370 1.390 520,000 718,300 1.3813 1.286 1.286 1.295 1.276 1.295 558,217 1.2868 -0.72%
2006-11-10 0 1.390 1.380 1.390 1.350 1.390 840,000 1,157,600 1.3781 1.295 1.286 1.295 1.258 1.295 901,736 1.2837 0.72%
2006-11-09 0 1.380 1.380 1.390 1.320 1.390 1,560,000 2,121,400 1.3599 1.286 1.286 1.295 1.230 1.295 1,674,652 1.2668 5.34%
2006-11-08 0 1.310 1.310 1.340 1.300 1.340 2,200,000 2,888,700 1.3130 1.220 1.220 1.248 1.211 1.248 2,361,688 1.2232 -2.24%
2006-11-07 0 1.340 1.320 1.340 1.330 1.390 10,780,000 13,664,700 1.2676 1.248 1.230 1.248 1.239 1.295 11,572,272 1.1808 -2.19%
2006-11-06 0 1.370 1.330 1.370 1.310 1.420 660,000 903,200 1.3685 1.276 1.239 1.276 1.220 1.323 708,506 1.2748 4.58%
2006-11-03 0 1.310 1.310 1.320 1.300 1.410 1,270,000 1,719,100 1.3536 1.220 1.220 1.230 1.211 1.313 1,363,338 1.2609 -5.07%
2006-11-02 0 1.380 1.380 1.410 1.370 1.420 1,770,000 2,469,700 1.3953 1.286 1.286 1.313 1.276 1.323 1,900,086 1.2998 0.00%
2006-11-01 0 1.380 1.350 1.380 1.330 1.380 570,000 767,700 1.3468 1.286 1.258 1.286 1.239 1.286 611,892 1.2546 4.55%
2006-10-31 0 1.320 1.300 1.330 1.210 1.320 430,000 556,700 1.2947 1.230 1.211 1.239 1.127 1.230 461,603 1.2060 5.60%
2006-10-27 0 1.250 1.230 1.280 1.230 1.290 440,000 554,400 1.2600 1.164 1.146 1.192 1.146 1.202 472,338 1.1737 -2.34%
2006-10-26 0 1.280 1.280 1.290 1.250 1.280 1,390,000 1,776,300 1.2779 1.192 1.192 1.202 1.164 1.192 1,492,158 1.1904 3.23%
2006-10-25 0 1.240 1.240 1.250 1.240 1.250 140,000 173,800 1.2414 1.155 1.155 1.164 1.155 1.164 150,289 1.1564 0.81%
2006-10-24 0 1.230 1.220 1.230 1.200 1.240 570,000 698,200 1.2249 1.146 1.136 1.146 1.118 1.155 611,892 1.1411 1.65%
2006-10-23 0 1.210 1.200 1.220 1.150 1.220 2,760,000 3,301,800 1.1963 1.127 1.118 1.136 1.071 1.136 2,962,845 1.1144 5.22%
2006-10-20 0 1.150 1.150 1.160 1.140 1.150 700,000 804,600 1.1494 1.071 1.071 1.081 1.062 1.071 751,446 1.0707 0.00%
2006-10-19 0 1.150 1.140 1.150 1.140 1.150 430,000 494,000 1.1488 1.071 1.062 1.071 1.062 1.071 461,603 1.0702 1.77%
2006-10-18 0 1.130 1.130 1.180 1.130 1.150 610,000 700,000 1.1475 1.053 1.053 1.099 1.053 1.071 654,832 1.0690 0.00%
2006-10-17 0 1.130 1.130 1.150 1.130 1.150 1,110,000 1,269,700 1.1439 1.053 1.053 1.071 1.053 1.071 1,191,579 1.0656 -1.74%
2006-10-16 0 1.150 1.130 1.150 1.120 1.150 150,000 171,600 1.1440 1.071 1.053 1.071 1.043 1.071 161,024 1.0657 0.00%
2006-10-13 0 1.150 1.120 1.160 1.130 1.180 1,400,000 1,602,000 1.1443 1.071 1.043 1.081 1.053 1.099 1,502,893 1.0659 0.88%
2006-10-12 0 1.140 1.130 1.140 1.140 1.160 700,000 806,000 1.1514 1.062 1.053 1.062 1.062 1.081 751,446 1.0726 -1.72%
2006-10-11 0 1.160 1.140 1.170 1.130 1.170 810,000 931,600 1.1501 1.081 1.062 1.090 1.053 1.090 869,531 1.0714 2.65%
2006-10-10 0 1.130 1.130 1.180 1.100 1.160 450,000 512,400 1.1387 1.053 1.053 1.099 1.025 1.081 483,073 1.0607 2.73%
2006-10-09 0 1.100 1.100 1.120 1.100 1.100 80,000 88,000 1.1000 1.025 1.025 1.043 1.025 1.025 85,880 1.0247 0.00%
2006-10-06 0 1.100 1.100 1.140 1.100 1.120 390,000 429,700 1.1018 1.025 1.025 1.062 1.025 1.043 418,663 1.0264 0.00%
2006-10-05 0 1.100 1.080 1.100 1.080 1.100 100,000 109,100 1.0910 1.025 1.006 1.025 1.006 1.025 107,349 1.0163 0.00%
2006-10-04 0 1.100 1.080 1.100 1.100 1.110 110,000 121,100 1.1009 1.025 1.006 1.025 1.025 1.034 118,084 1.0255 2.80%
2006-10-03 0 1.070 1.070 1.100 1.070 1.110 110,000 119,600 1.0873 0.997 0.997 1.025 0.997 1.034 118,084 1.0128 -3.60%
2006-09-29 0 1.110 1.070 1.140 1.060 1.130 1,060,000 1,172,900 1.1065 1.034 0.997 1.062 0.987 1.053 1,137,904 1.0308 -0.89%
2006-09-28 0 1.120 1.090 1.120 1.100 1.140 6,920,000 7,145,100 1.0325 1.043 1.015 1.043 1.025 1.062 7,428,583 0.9618 -2.61%
2006-09-27 0 1.150 1.130 1.170 1.120 1.150 670,000 759,900 1.1342 1.071 1.053 1.090 1.043 1.071 719,241 1.0565 -1.71%
2006-09-26 0 1.170 1.130 1.150 1.130 1.220 1,160,000 1,326,000 1.1431 1.090 1.053 1.071 1.053 1.136 1,245,254 1.0648 0.00%
2006-09-25 0 1.170 1.140 1.180 1.140 1.170 130,000 151,400 1.1646 1.090 1.062 1.099 1.062 1.090 139,554 1.0849 2.63%
2006-09-22 0 1.140 1.130 1.170 1.130 1.170 520,000 594,700 1.1437 1.062 1.053 1.090 1.053 1.090 558,217 1.0654 0.00%
2006-09-21 0 1.140 1.140 1.190 1.140 1.200 210,000 243,000 1.1571 1.062 1.062 1.109 1.062 1.118 225,434 1.0779 -5.00%
2006-09-20 0 1.200 1.150 1.200 1.150 1.200 200,000 235,900 1.1795 1.118 1.071 1.118 1.071 1.118 214,699 1.0987 4.35%
2006-09-19 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 1.071 1.071 1.109 1.071 1.071 32,205 1.0713 0.00%
2006-09-18 0 1.150 1.100 1.150 1.150 1.230 370,000 427,900 1.1565 1.071 1.025 1.071 1.071 1.146 397,193 1.0773 -4.17%
2006-09-15 0 1.200 1.180 1.200 1.190 1.220 18,220,000 18,256,500 1.0020 1.118 1.099 1.118 1.109 1.136 19,559,073 0.9334 0.84%
2006-09-14 0 1.190 1.170 1.200 1.190 1.210 100,000 119,200 1.1920 1.109 1.090 1.118 1.109 1.127 107,349 1.1104 -3.25%
2006-09-13 0 1.230 1.160 1.240 1.190 1.230 270,000 329,300 1.2196 1.146 1.081 1.155 1.109 1.146 289,844 1.1361 3.36%
2006-09-12 0 1.190 1.170 1.190 1.180 1.220 230,000 276,000 1.2000 1.109 1.090 1.109 1.099 1.136 246,904 1.1178 2.59%
2006-09-11 0 1.160 1.160 1.190 1.150 1.200 350,000 414,800 1.1851 1.081 1.081 1.109 1.071 1.118 375,723 1.1040 -1.69%
2006-09-08 0 1.180 1.180 1.190 1.150 1.180 690,000 806,300 1.1686 1.099 1.099 1.109 1.071 1.099 740,711 1.0885 3.51%
2006-09-07 0 1.140 1.140 1.160 1.120 1.140 590,000 665,900 1.1286 1.062 1.062 1.081 1.043 1.062 633,362 1.0514 3.64%
2006-09-06 0 1.100 1.060 1.130 1.100 1.100 30,000 33,000 1.1000 1.025 0.987 1.053 1.025 1.025 32,205 1.0247 0.00%
2006-09-05 0 1.100 1.070 1.130 1.100 1.120 120,000 132,400 1.1033 1.025 0.997 1.053 1.025 1.043 128,819 1.0278 -3.51%
2006-09-04 0 1.140 1.130 1.150 1.130 1.140 640,000 729,400 1.1397 1.062 1.053 1.071 1.053 1.062 687,037 1.0617 0.00%
2006-09-01 0 1.140 1.140 1.150 1.140 1.140 10,000 11,400 1.1400 1.062 1.062 1.071 1.062 1.062 10,735 1.0620 -0.87%
2006-08-31 0 1.150 1.100 1.170 1.100 1.190 2,670,000 3,097,300 1.1600 1.071 1.025 1.090 1.025 1.109 2,866,231 1.0806 4.55%
2006-08-30 0 1.100 1.100 1.110 1.100 1.110 9,260,000 8,860,000 0.9568 1.025 1.025 1.034 1.025 1.034 9,940,561 0.8913 0.92%
2006-08-29 0 1.090 1.050 1.090 1.090 1.100 70,000 76,700 1.0957 1.015 0.978 1.015 1.015 1.025 75,145 1.0207 0.93%
2006-08-28 0 1.080 1.060 1.100 1.080 1.080 10,000 10,800 1.0800 1.006 0.987 1.025 1.006 1.006 10,735 1.0061 -0.92%
2006-08-25 0 1.090 1.060 1.100 1.040 1.100 180,000 196,100 1.0894 1.015 0.987 1.025 0.969 1.025 193,229 1.0149 0.93%
2006-08-24 0 1.080 1.070 1.100 1.050 1.100 180,000 196,200 1.0900 1.006 0.997 1.025 0.978 1.025 193,229 1.0154 -1.82%
2006-08-23 0 1.100 1.090 1.110 1.090 1.100 500,000 549,700 1.0994 1.025 1.015 1.034 1.015 1.025 536,747 1.0241 0.00%
2006-08-22 0 1.100 1.080 1.100 1.100 1.100 1,100,000 1,210,000 1.1000 1.025 1.006 1.025 1.025 1.025 1,180,844 1.0247 0.00%
2006-08-21 0 1.100 1.090 1.100 1.080 1.170 880,000 971,200 1.1036 1.025 1.015 1.025 1.006 1.090 944,675 1.0281 -3.51%
2006-08-18 0 1.140 1.120 1.150 1.050 1.140 1,150,000 1,270,500 1.1048 1.062 1.043 1.071 0.978 1.062 1,234,519 1.0291 9.62%
2006-08-17 0 1.040 1.020 1.050 1.040 1.060 600,000 628,600 1.0477 0.969 0.950 0.978 0.969 0.987 644,097 0.9759 -1.89%
2006-08-16 0 1.060 1.040 1.080 1.030 1.060 270,000 284,300 1.0530 0.987 0.969 1.006 0.959 0.987 289,844 0.9809 1.92%
2006-08-15 0 1.040 1.040 1.090 1.040 1.100 340,000 364,600 1.0724 0.969 0.969 1.015 0.969 1.025 364,988 0.9989 -5.45%
2006-08-14 0 1.100 1.080 1.100 1.060 1.190 700,000 795,400 1.1363 1.025 1.006 1.025 0.987 1.109 751,446 1.0585 3.77%
2006-08-11 0 1.060 1.050 1.070 1.050 1.060 220,000 231,200 1.0509 0.987 0.978 0.997 0.978 0.987 236,169 0.9790 -0.93%
2006-08-10 0 1.070 1.050 1.090 1.060 1.080 290,000 308,600 1.0641 0.997 0.978 1.015 0.987 1.006 311,313 0.9913 0.00%
2006-08-09 0 1.070 1.060 1.100 1.020 1.090 670,000 707,600 1.0561 0.997 0.987 1.025 0.950 1.015 719,241 0.9838 2.88%
2006-08-08 0 1.040 1.030 1.050 1.010 1.060 250,000 259,300 1.0372 0.969 0.959 0.978 0.941 0.987 268,374 0.9662 -0.95%
2006-08-07 0 1.050 1.050 1.070 1.050 1.070 360,000 382,500 1.0625 0.978 0.978 0.997 0.978 0.997 386,458 0.9898 -0.94%
2006-08-04 0 1.060 1.060 1.090 1.030 1.100 260,000 274,500 1.0558 0.987 0.987 1.015 0.959 1.025 279,109 0.9835 3.92%
2006-08-03 0 1.020 1.000 1.020 1.000 1.030 380,000 383,400 1.0089 0.950 0.932 0.950 0.932 0.959 407,928 0.9399 0.99%
2006-08-02 0 1.010 0.990 1.010 0.980 1.040 590,000 597,900 1.0134 0.941 0.922 0.941 0.913 0.969 633,362 0.9440 3.06%
2006-08-01 0 0.980 0.980 0.990 0.980 1.010 290,000 288,300 0.9941 0.913 0.913 0.922 0.913 0.941 311,313 0.9261 -2.97%
2006-07-31 0 1.010 1.010 1.100 0.980 1.030 160,000 160,000 1.0000 0.941 0.941 1.025 0.913 0.959 171,759 0.9315 3.06%
2006-07-28 0 0.980 0.980 1.000 0.980 0.990 260,000 256,600 0.9869 0.913 0.913 0.932 0.913 0.922 279,109 0.9194 0.00%
2006-07-27 0 0.980 0.970 1.010 0.970 1.000 460,000 451,600 0.9817 0.913 0.904 0.941 0.904 0.932 493,808 0.9145 0.00%
2006-07-26 0 0.980 0.980 1.030 0.980 1.010 150,000 148,500 0.9900 0.913 0.913 0.959 0.913 0.941 161,024 0.9222 -2.97%
2006-07-25 0 1.010 1.010 1.050 1.000 1.050 200,000 201,000 1.0050 0.941 0.941 0.978 0.932 0.978 214,699 0.9362 -1.94%
2006-07-24 0 1.030 1.000 1.070 1.030 1.050 110,000 114,200 1.0382 0.959 0.932 0.997 0.959 0.978 118,084 0.9671 1.98%
2006-07-21 0 1.010 1.000 1.070 1.010 1.070 350,000 366,100 1.0460 0.941 0.932 0.997 0.941 0.997 375,723 0.9744 -3.81%
2006-07-20 0 1.050 1.000 1.080 1.030 1.050 40,000 41,600 1.0400 0.978 0.932 1.006 0.959 0.978 42,940 0.9688 1.94%
2006-07-19 0 1.030 1.030 1.080 1.010 1.030 270,000 273,600 1.0133 0.959 0.959 1.006 0.941 0.959 289,844 0.9440 -4.63%
2006-07-18 0 1.080 1.020 1.080 - - 0 0 - 1.006 0.950 1.006 - - 0 - 0.00%
2006-07-17 0 1.080 1.010 1.080 - - 0 0 - 1.006 0.941 1.006 - - 0 - -0.92%
2006-07-14 0 1.090 1.060 1.090 1.090 1.090 70,000 76,300 1.0900 1.015 0.987 1.015 1.015 1.015 75,145 1.0154 0.00%
2006-07-13 0 1.090 1.050 1.090 - - 0 0 - 1.015 0.978 1.015 - - 0 - 0.00%
2006-07-12 0 1.090 1.050 1.090 1.090 1.100 50,000 54,600 1.0920 1.015 0.978 1.015 1.015 1.025 53,675 1.0172 -0.91%
2006-07-11 0 1.100 1.090 1.100 1.100 1.100 20,000 22,000 1.1000 1.025 1.015 1.025 1.025 1.025 21,470 1.0247 1.85%
2006-07-10 0 1.080 1.080 1.120 1.080 1.150 180,000 198,200 1.1011 1.006 1.006 1.043 1.006 1.071 193,229 1.0257 -0.92%
2006-07-07 0 1.090 1.080 1.130 1.090 1.090 40,000 43,600 1.0900 1.015 1.006 1.053 1.015 1.015 42,940 1.0154 -5.22%
2006-07-06 0 1.150 1.080 1.150 1.150 1.150 30,000 34,500 1.1500 1.071 1.006 1.071 1.071 1.071 32,205 1.0713 0.88%
2006-07-05 0 1.140 1.080 1.160 1.090 1.250 110,000 122,100 1.1100 1.062 1.006 1.081 1.015 1.164 118,084 1.0340 4.59%
2006-07-04 0 1.090 1.070 1.150 1.070 1.200 170,000 186,100 1.0947 1.015 0.997 1.071 0.997 1.118 182,494 1.0198 0.93%
2006-07-03 0 1.080 1.070 1.100 1.050 1.080 420,000 448,300 1.0674 1.006 0.997 1.025 0.978 1.006 450,868 0.9943 0.93%
2006-06-30 0 1.070 1.040 1.080 1.030 1.070 150,000 156,000 1.0400 0.997 0.969 1.006 0.959 0.997 161,024 0.9688 2.88%
2006-06-29 0 1.040 1.040 1.090 1.030 1.040 440,000 453,700 1.0311 0.969 0.969 1.015 0.959 0.969 472,338 0.9605 0.00%
2006-06-28 0 1.040 1.030 1.050 1.020 1.040 320,000 329,700 1.0303 0.969 0.959 0.978 0.950 0.969 343,518 0.9598 1.96%
2006-06-27 0 1.020 0.990 1.020 0.960 1.030 70,000 69,700 0.9957 0.950 0.922 0.950 0.894 0.959 75,145 0.9275 7.37%
2006-06-26 0 0.950 0.950 1.100 0.950 0.970 250,000 240,200 0.9608 0.885 0.885 1.025 0.885 0.904 268,374 0.8950 -3.06%
2006-06-23 0 0.980 0.970 1.050 0.960 0.980 190,000 185,800 0.9779 0.913 0.904 0.978 0.894 0.913 203,964 0.9109 0.00%
2006-06-22 0 0.980 0.970 1.020 0.980 1.010 240,000 237,500 0.9896 0.913 0.904 0.950 0.913 0.941 257,639 0.9218 1.03%
2006-06-21 0 0.970 0.960 0.990 0.950 0.990 650,000 634,700 0.9765 0.904 0.894 0.922 0.885 0.922 697,772 0.9096 -2.02%
2006-06-20 0 0.990 0.980 1.020 0.990 1.040 440,000 445,900 1.0134 0.922 0.913 0.950 0.922 0.969 472,338 0.9440 -2.94%
2006-06-19 0 1.020 1.020 1.100 1.020 1.100 20,000 21,200 1.0600 0.950 0.950 1.025 0.950 1.025 21,470 0.9874 -3.77%
2006-06-16 0 1.060 1.060 1.100 1.050 1.140 320,000 340,200 1.0631 0.987 0.987 1.025 0.978 1.062 343,518 0.9903 0.00%
2006-06-15 0 1.060 1.050 1.080 1.050 1.140 100,000 107,200 1.0720 0.987 0.978 1.006 0.978 1.062 107,349 0.9986 -1.85%
2006-06-14 0 1.080 1.050 1.140 1.080 1.080 50,000 53,400 1.0680 1.006 0.978 1.062 1.006 1.006 53,675 0.9949 0.00%
2006-06-13 0 1.080 1.000 1.080 1.080 1.120 240,000 261,200 1.0883 1.006 0.932 1.006 1.006 1.043 257,639 1.0138 -5.26%
2006-06-12 0 1.140 1.120 1.140 1.100 1.150 80,000 90,900 1.1363 1.062 1.043 1.062 1.025 1.071 85,880 1.0585 -2.56%
2006-06-09 0 1.170 1.110 1.170 1.170 1.180 30,000 35,200 1.1733 1.090 1.034 1.090 1.090 1.099 32,205 1.0930 0.86%
2006-06-08 0 1.160 1.130 1.160 1.140 1.200 230,000 267,300 1.1622 1.081 1.053 1.081 1.062 1.118 246,904 1.0826 -3.33%
2006-06-07 0 1.200 1.160 1.240 1.150 1.250 460,000 543,800 1.1822 1.118 1.081 1.155 1.071 1.164 493,808 1.1012 0.84%
2006-06-06 0 1.190 1.180 1.210 1.180 1.190 40,000 47,400 1.1850 1.109 1.099 1.127 1.099 1.109 42,940 1.1039 -0.83%
2006-06-05 0 1.200 1.150 1.200 1.160 1.250 760,000 899,000 1.1829 1.118 1.071 1.118 1.081 1.164 815,856 1.1019 2.56%
2006-06-02 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 1.090 1.090 1.118 1.090 1.090 10,735 1.0899 0.86%
2006-06-01 0 1.160 1.150 1.170 1.160 1.200 530,000 629,100 1.1870 1.081 1.071 1.090 1.081 1.118 568,952 1.1057 -2.52%
2006-05-30 0 1.190 1.160 1.180 1.160 1.220 820,000 980,800 1.1961 1.109 1.081 1.099 1.081 1.136 880,266 1.1142 3.48%
2006-05-29 0 1.150 1.110 1.160 1.130 1.150 960,000 1,094,000 1.1396 1.071 1.034 1.081 1.053 1.071 1,030,555 1.0616 0.88%
2006-05-26 0 1.140 1.110 1.140 1.080 1.140 120,000 133,600 1.1133 1.062 1.034 1.062 1.006 1.062 128,819 1.0371 3.64%
2006-05-25 0 1.100 1.050 1.100 1.100 1.160 820,000 924,400 1.1273 1.025 0.978 1.025 1.025 1.081 880,266 1.0501 -4.35%
2006-05-24 0 1.150 1.150 1.170 1.150 1.180 270,000 314,200 1.1637 1.071 1.071 1.090 1.071 1.099 289,844 1.0840 -1.71%
2006-05-23 0 1.170 1.120 1.170 1.100 1.180 330,000 373,000 1.1303 1.090 1.043 1.090 1.025 1.099 354,253 1.0529 3.54%
2006-05-22 0 1.130 1.070 1.150 1.130 1.180 310,000 358,700 1.1571 1.053 0.997 1.071 1.053 1.099 332,783 1.0779 -2.59%
2006-05-19 0 1.160 1.150 1.200 1.150 1.200 160,000 185,900 1.1619 1.081 1.071 1.118 1.071 1.118 171,759 1.0823 3.57%
2006-05-18 0 1.120 1.110 1.130 1.120 1.190 440,000 497,500 1.1307 1.043 1.034 1.053 1.043 1.109 472,338 1.0533 -3.45%
2006-05-17 0 1.160 1.160 1.190 1.160 1.200 190,000 225,000 1.1842 1.081 1.081 1.109 1.081 1.118 203,964 1.1031 3.57%
2006-05-16 0 1.120 1.080 1.120 0.980 1.200 1,420,000 1,550,300 1.0918 1.043 1.006 1.043 0.913 1.118 1,524,362 1.0170 -6.67%
2006-05-15 0 1.200 1.160 1.200 1.200 1.220 310,000 373,200 1.2039 1.118 1.081 1.118 1.118 1.136 332,783 1.1215 -1.23%
2006-05-12 0 1.240 1.240 1.250 1.200 1.250 340,000 421,600 1.2400 1.132 1.132 1.141 1.095 1.141 372,498 1.1318 -0.80%
2006-05-11 0 1.250 1.250 1.260 1.200 1.270 820,000 1,012,000 1.2341 1.141 1.141 1.150 1.095 1.159 898,378 1.1265 0.00%
2006-05-10 0 1.250 1.240 1.280 1.250 1.260 230,000 288,800 1.2557 1.141 1.132 1.168 1.141 1.150 251,984 1.1461 -0.79%
2006-05-09 0 1.260 1.230 1.280 1.240 1.280 360,000 452,500 1.2569 1.150 1.123 1.168 1.132 1.168 394,410 1.1473 1.61%
2006-05-08 0 1.240 1.240 1.270 1.230 1.340 1,150,000 1,462,700 1.2719 1.132 1.132 1.159 1.123 1.223 1,259,920 1.1609 -3.88%
2006-05-04 0 1.290 1.270 1.300 1.280 1.290 290,000 373,200 1.2869 1.177 1.159 1.187 1.168 1.177 317,719 1.1746 0.00%
2006-05-03 0 1.290 1.280 1.290 1.290 1.350 1,040,000 1,364,800 1.3123 1.177 1.168 1.177 1.177 1.232 1,139,406 1.1978 -3.01%
2006-05-02 0 1.330 1.330 1.360 1.330 1.380 430,000 581,600 1.3526 1.214 1.214 1.241 1.214 1.260 471,101 1.2346 0.00%
2006-04-28 0 1.330 1.330 1.340 1.280 1.380 820,000 1,093,500 1.3335 1.214 1.214 1.223 1.168 1.260 898,378 1.2172 -2.92%
2006-04-27 0 1.370 1.360 1.390 1.360 1.480 4,850,000 6,811,800 1.4045 1.250 1.241 1.269 1.241 1.351 5,313,578 1.2820 -1.44%
2006-04-26 0 1.390 1.370 1.400 1.250 1.400 3,680,000 4,993,900 1.3570 1.269 1.250 1.278 1.141 1.278 4,031,746 1.2386 10.32%
2006-04-25 0 1.260 1.230 1.260 1.150 1.350 2,850,000 3,601,900 1.2638 1.150 1.123 1.150 1.050 1.232 3,122,412 1.1536 -0.79%
2006-04-24 0 1.270 1.270 1.300 1.260 1.450 4,230,000 5,587,200 1.3209 1.159 1.159 1.187 1.150 1.323 4,634,316 1.2056 -5.93%
2006-04-21 0 1.350 1.350 1.360 1.230 1.440 15,150,000 20,261,000 1.3374 1.232 1.232 1.241 1.123 1.314 16,598,083 1.2207 18.42%
2006-04-20 0 1.140 1.130 1.140 1.090 1.140 1,210,000 1,342,700 1.1097 1.041 1.031 1.041 0.995 1.041 1,325,655 1.0129 2.70%
2006-04-19 0 1.110 1.080 1.110 1.100 1.120 460,000 511,000 1.1109 1.013 0.986 1.013 1.004 1.022 503,968 1.0140 0.00%
2006-04-18 0 1.110 1.080 1.110 1.060 1.120 700,000 771,800 1.1026 1.013 0.986 1.013 0.968 1.022 766,908 1.0064 5.71%
2006-04-13 0 1.050 1.040 1.090 1.040 1.060 90,000 94,600 1.0511 0.958 0.949 0.995 0.949 0.968 98,602 0.9594 -4.55%
2006-04-12 0 1.100 1.020 1.100 1.000 1.120 210,000 228,900 1.0900 1.004 0.931 1.004 0.913 1.022 230,072 0.9949 0.00%
2006-04-11 0 1.100 1.040 1.100 1.060 1.110 140,000 153,800 1.0986 1.004 0.949 1.004 0.968 1.013 153,382 1.0027 0.00%
2006-04-10 0 1.100 1.100 1.110 1.100 1.110 160,000 177,200 1.1075 1.004 1.004 1.013 1.004 1.013 175,293 1.0109 -0.90%
2006-04-07 0 1.110 1.100 1.110 1.100 1.130 540,000 598,500 1.1083 1.013 1.004 1.013 1.004 1.031 591,615 1.0116 -0.89%
2006-04-06 0 1.120 1.100 1.120 1.110 1.150 630,000 712,100 1.1303 1.022 1.004 1.022 1.013 1.050 690,217 1.0317 -1.75%
2006-04-04 0 1.140 1.120 1.150 1.130 1.210 690,000 806,200 1.1684 1.041 1.022 1.050 1.031 1.104 755,952 1.0665 1.79%
2006-04-03 0 1.120 1.100 1.120 1.000 1.140 660,000 705,400 1.0688 1.022 1.004 1.022 0.913 1.041 723,085 0.9755 14.29%
2006-03-31 0 0.980 0.950 0.980 0.940 0.980 340,000 327,800 0.9641 0.895 0.867 0.895 0.858 0.895 372,498 0.8800 1.03%
2006-03-30 0 0.970 0.950 0.980 0.960 0.970 310,000 300,300 0.9687 0.885 0.867 0.895 0.876 0.885 339,631 0.8842 1.04%
2006-03-29 0 0.960 0.960 0.970 - - 0 0 - 0.876 0.876 0.885 - - 0 - 1.05%
2006-03-28 0 0.950 0.950 0.960 0.950 0.960 490,000 469,200 0.9576 0.867 0.867 0.876 0.867 0.876 536,836 0.8740 -2.06%
2006-03-27 0 0.970 0.960 0.970 0.950 0.970 420,000 407,100 0.9693 0.885 0.876 0.885 0.867 0.885 460,145 0.8847 0.00%
2006-03-24 0 0.970 0.960 0.970 0.970 0.970 40,000 38,800 0.9700 0.885 0.876 0.885 0.885 0.885 43,823 0.8854 -1.02%
2006-03-23 0 0.980 0.950 0.990 0.980 0.980 50,000 48,400 0.9680 0.895 0.867 0.904 0.895 0.895 54,779 0.8835 -1.01%
2006-03-22 0 0.990 0.950 1.000 0.990 1.000 130,000 129,700 0.9977 0.904 0.867 0.913 0.904 0.913 142,426 0.9106 0.00%
2006-03-21 0 0.990 0.910 0.990 0.900 0.990 100,000 96,900 0.9690 0.904 0.831 0.904 0.821 0.904 109,558 0.8845 3.13%
2006-03-20 0 0.960 0.950 0.980 0.960 1.000 570,000 558,500 0.9798 0.876 0.867 0.895 0.876 0.913 624,482 0.8943 -2.04%
2006-03-17 0 0.980 0.960 1.000 0.980 1.000 500,000 494,800 0.9896 0.895 0.876 0.913 0.895 0.913 547,792 0.9033 -2.00%
2006-03-16 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.913 0.895 0.913 0.913 0.913 21,912 0.9128 2.04%
2006-03-15 0 0.980 0.980 0.990 0.960 1.000 260,000 257,000 0.9885 0.895 0.895 0.904 0.876 0.913 284,852 0.9022 -1.01%
2006-03-14 0 0.990 0.920 0.990 - - 0 0 - 0.904 0.840 0.904 - - 0 - 0.00%
2006-03-13 0 0.990 0.900 0.990 - - 0 0 - 0.904 0.821 0.904 - - 0 - -1.00%
2006-03-10 0 1.000 0.930 1.000 1.000 1.000 60,000 60,000 1.0000 0.913 0.849 0.913 0.913 0.913 65,735 0.9128 0.00%
2006-03-09 0 1.000 1.000 1.050 - - 0 0 - 0.913 0.913 0.958 - - 0 - 0.00%
2006-03-08 0 1.000 0.970 1.000 0.970 1.000 210,000 209,700 0.9986 0.913 0.885 0.913 0.885 0.913 230,072 0.9115 0.00%
2006-03-07 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.913 0.876 0.913 0.913 0.913 10,956 0.9128 -0.99%
2006-03-06 0 1.010 0.970 1.010 0.980 1.030 380,000 380,600 1.0016 0.922 0.885 0.922 0.895 0.940 416,322 0.9142 -2.88%
2006-03-03 0 1.040 1.040 1.050 1.040 1.050 40,000 41,800 1.0450 0.949 0.949 0.958 0.949 0.958 43,823 0.9538 0.00%
2006-03-02 0 1.040 1.040 1.060 1.040 1.080 280,000 294,200 1.0507 0.949 0.949 0.968 0.949 0.986 306,763 0.9590 -2.80%
2006-03-01 0 1.070 1.050 1.070 1.050 1.080 300,000 318,500 1.0617 0.977 0.958 0.977 0.958 0.986 328,675 0.9690 -0.93%
2006-02-28 0 1.080 1.080 1.120 1.080 1.080 50,000 54,000 1.0800 0.986 0.986 1.022 0.986 0.986 54,779 0.9858 0.00%
2006-02-27 0 1.080 1.070 1.080 1.080 1.100 130,000 140,600 1.0815 0.986 0.977 0.986 0.986 1.004 142,426 0.9872 1.89%
2006-02-24 0 1.060 1.050 1.120 1.050 1.060 30,000 31,700 1.0567 0.968 0.958 1.022 0.958 0.968 32,867 0.9645 -5.36%
2006-02-23 0 1.120 1.120 1.150 1.120 1.120 30,000 33,600 1.1200 1.022 1.022 1.050 1.022 1.022 32,867 1.0223 0.00%
2006-02-22 0 1.120 1.120 1.170 1.100 1.160 290,000 325,600 1.1228 1.022 1.022 1.068 1.004 1.059 317,719 1.0248 1.82%
2006-02-21 0 1.100 1.100 1.150 1.090 1.110 570,000 629,000 1.1035 1.004 1.004 1.050 0.995 1.013 624,482 1.0072 -1.79%
2006-02-20 0 1.120 1.120 1.150 1.110 1.150 140,000 160,100 1.1436 1.022 1.022 1.050 1.013 1.050 153,382 1.0438 -2.61%
2006-02-17 0 1.150 1.150 1.170 1.150 1.200 395,000 461,700 1.1689 1.050 1.050 1.068 1.050 1.095 432,755 1.0669 -3.36%
2006-02-16 0 1.190 1.190 1.200 1.140 1.190 430,000 503,800 1.1716 1.086 1.086 1.095 1.041 1.086 471,101 1.0694 1.71%
2006-02-15 0 1.170 1.160 1.190 1.120 1.200 760,000 879,600 1.1574 1.068 1.059 1.086 1.022 1.095 832,643 1.0564 0.00%
2006-02-14 0 1.170 1.160 1.170 1.150 1.170 350,000 404,200 1.1549 1.068 1.059 1.068 1.050 1.068 383,454 1.0541 0.00%
2006-02-13 0 1.170 1.170 1.200 1.150 1.200 380,000 447,200 1.1768 1.068 1.068 1.095 1.050 1.095 416,322 1.0742 -1.68%
2006-02-10 0 1.190 1.170 1.200 1.190 1.190 20,000 23,800 1.1900 1.086 1.068 1.095 1.086 1.086 21,912 1.0862 -1.65%
2006-02-09 0 1.210 1.180 1.210 1.190 1.220 270,000 324,000 1.2000 1.104 1.077 1.104 1.086 1.114 295,807 1.0953 0.83%
2006-02-08 0 1.200 1.190 1.200 1.160 1.220 1,025,000 1,222,900 1.1931 1.095 1.086 1.095 1.059 1.114 1,122,973 1.0890 -1.64%
2006-02-07 0 1.220 1.190 1.220 1.200 1.240 930,000 1,139,700 1.2255 1.114 1.086 1.114 1.095 1.132 1,018,892 1.1186 2.52%
2006-02-06 0 1.190 1.190 1.210 1.130 1.220 2,100,000 2,518,900 1.1995 1.086 1.086 1.104 1.031 1.114 2,300,724 1.0948 9.17%
2006-02-03 0 1.090 1.080 1.090 1.090 1.100 390,000 426,100 1.0926 0.995 0.986 0.995 0.995 1.004 427,277 0.9972 -0.91%
2006-02-02 0 1.100 1.090 1.120 1.100 1.120 500,000 553,500 1.1070 1.004 0.995 1.022 1.004 1.022 547,792 1.0104 0.00%
2006-02-01 0 1.100 1.100 1.120 1.090 1.150 310,000 344,700 1.1119 1.004 1.004 1.022 0.995 1.050 339,631 1.0149 0.92%
2006-01-27 0 1.090 1.090 1.120 1.080 1.120 430,000 468,800 1.0902 0.995 0.995 1.022 0.986 1.022 471,101 0.9951 -3.54%
2006-01-26 0 1.130 1.100 1.130 1.090 1.130 330,000 361,900 1.0967 1.031 1.004 1.031 0.995 1.031 361,542 1.0010 0.00%
2006-01-25 0 1.130 1.110 1.140 1.050 1.130 860,000 919,500 1.0692 1.031 1.013 1.041 0.958 1.031 942,201 0.9759 9.71%
2006-01-24 0 1.030 1.020 1.030 1.030 1.030 420,000 432,600 1.0300 0.940 0.931 0.940 0.940 0.940 460,145 0.9401 0.98%
2006-01-23 0 1.020 1.000 1.030 0.980 1.020 660,000 662,200 1.0033 0.931 0.913 0.940 0.895 0.931 723,085 0.9158 0.99%
2006-01-20 0 1.010 1.010 1.020 0.970 1.010 540,000 529,600 0.9807 0.922 0.922 0.931 0.885 0.922 591,615 0.8952 3.06%
2006-01-19 0 0.980 0.980 1.010 0.950 0.980 450,000 433,000 0.9622 0.895 0.895 0.922 0.867 0.895 493,012 0.8783 1.03%
2006-01-18 0 0.970 0.970 0.990 0.960 1.000 370,000 359,000 0.9703 0.885 0.885 0.904 0.876 0.913 405,366 0.8856 1.04%
2006-01-17 0 0.960 0.950 0.970 0.950 1.010 1,200,000 1,185,500 0.9879 0.876 0.867 0.885 0.867 0.922 1,314,700 0.9017 -4.00%
2006-01-16 0 1.000 0.980 1.010 0.890 1.010 8,860,000 8,635,500 0.9747 0.913 0.895 0.922 0.812 0.922 9,706,866 0.8896 13.64%
2006-01-13 0 0.880 0.870 0.890 0.870 0.880 620,000 542,400 0.8748 0.803 0.794 0.812 0.794 0.803 679,261 0.7985 -1.12%
2006-01-12 0 0.890 0.860 0.900 0.870 0.900 170,000 150,800 0.8871 0.812 0.785 0.821 0.794 0.821 186,249 0.8097 0.00%
2006-01-11 0 0.890 0.880 0.900 0.880 0.900 150,000 134,000 0.8933 0.812 0.803 0.821 0.803 0.821 164,337 0.8154 -1.11%
2006-01-10 0 0.900 0.890 0.900 0.900 0.920 470,000 425,000 0.9043 0.821 0.812 0.821 0.821 0.840 514,924 0.8254 -1.10%
2006-01-09 0 0.910 0.890 0.910 0.890 0.910 650,000 584,000 0.8985 0.831 0.812 0.831 0.812 0.831 712,129 0.8201 -1.09%
2006-01-06 0 0.920 0.910 0.920 0.880 0.930 1,020,000 927,800 0.9096 0.840 0.831 0.840 0.803 0.849 1,117,495 0.8303 2.22%
2006-01-05 0 0.900 0.890 0.910 0.850 0.900 870,000 767,900 0.8826 0.821 0.812 0.831 0.776 0.821 953,157 0.8056 3.45%
2006-01-04 0 0.870 0.860 0.870 0.820 0.870 560,000 474,000 0.8464 0.794 0.785 0.794 0.748 0.794 613,526 0.7726 4.82%
2006-01-03 0 0.830 0.820 0.830 0.830 0.840 170,000 141,700 0.8335 0.758 0.748 0.758 0.758 0.767 186,249 0.7608 -2.35%
2005-12-30 0 0.850 0.820 0.850 0.840 0.850 100,000 84,700 0.8470 0.776 0.748 0.776 0.767 0.776 109,558 0.7731 0.00%
2005-12-29 0 0.850 0.830 0.850 0.850 0.860 300,000 255,200 0.8507 0.776 0.758 0.776 0.776 0.785 328,675 0.7765 0.00%
2005-12-28 0 0.850 0.840 0.850 0.800 0.860 490,000 410,700 0.8382 0.776 0.767 0.776 0.730 0.785 536,836 0.7650 2.41%
2005-12-23 0 0.830 0.820 0.870 0.820 0.900 550,000 466,600 0.8484 0.758 0.748 0.794 0.748 0.821 602,571 0.7743 -6.74%
2005-12-22 0 0.890 0.870 0.900 0.890 0.920 350,000 316,900 0.9054 0.812 0.794 0.821 0.812 0.840 383,454 0.8264 -3.26%
2005-12-21 0 0.920 0.900 0.920 0.880 0.920 740,000 665,700 0.8996 0.840 0.821 0.840 0.803 0.840 810,731 0.8211 2.22%
2005-12-20 0 0.900 0.900 0.930 0.870 0.920 1,950,000 1,751,200 0.8981 0.821 0.821 0.849 0.794 0.840 2,136,387 0.8197 3.45%
2005-12-19 0 0.870 0.840 0.850 0.850 0.880 520,000 447,200 0.8600 0.794 0.767 0.776 0.776 0.803 569,703 0.7850 1.16%
2005-12-16 0 0.860 0.840 0.860 0.850 0.870 390,000 334,500 0.8577 0.785 0.767 0.785 0.776 0.794 427,277 0.7829 1.18%
2005-12-15 0 0.850 0.840 0.850 0.830 0.850 510,000 427,900 0.8390 0.776 0.767 0.776 0.758 0.776 558,747 0.7658 2.41%
2005-12-14 0 0.830 0.810 0.830 0.830 0.840 490,000 409,800 0.8363 0.758 0.739 0.758 0.758 0.767 536,836 0.7634 0.00%
2005-12-13 0 0.830 0.820 0.850 0.780 0.830 380,000 302,800 0.7968 0.758 0.748 0.776 0.712 0.758 416,322 0.7273 7.79%
2005-12-12 0 0.770 0.760 0.820 0.760 0.830 580,000 454,600 0.7838 0.703 0.694 0.748 0.694 0.758 635,438 0.7154 -4.94%
2005-12-09 0 0.810 0.810 0.820 0.780 0.810 320,000 256,300 0.8009 0.739 0.739 0.748 0.712 0.739 350,587 0.7311 3.85%
2005-12-08 0 0.780 0.770 0.780 0.780 0.810 290,000 228,000 0.7862 0.712 0.703 0.712 0.712 0.739 317,719 0.7176 -3.70%
2005-12-07 0 0.810 0.780 0.810 0.780 0.810 270,000 213,700 0.7915 0.739 0.712 0.739 0.712 0.739 295,807 0.7224 3.85%
2005-12-06 0 0.780 0.760 0.810 0.740 0.820 570,000 444,200 0.7793 0.712 0.694 0.739 0.675 0.748 624,482 0.7113 -4.88%
2005-12-05 0 0.820 0.810 0.840 0.810 0.850 640,000 537,800 0.8403 0.748 0.739 0.767 0.739 0.776 701,173 0.7670 1.23%
2005-12-02 0 0.810 0.800 0.850 0.810 0.850 430,000 356,100 0.8281 0.739 0.730 0.776 0.739 0.776 471,101 0.7559 -6.90%
2005-12-01 0 0.870 0.840 0.870 0.860 0.890 280,000 244,300 0.8725 0.794 0.767 0.794 0.785 0.812 306,763 0.7964 -3.33%
2005-11-30 0 0.900 0.880 0.920 0.900 0.940 240,000 220,800 0.9200 0.821 0.803 0.840 0.821 0.858 262,940 0.8397 -4.26%
2005-11-29 0 0.940 0.910 0.940 0.910 0.960 310,000 291,600 0.9406 0.858 0.831 0.858 0.831 0.876 339,631 0.8586 -1.05%
2005-11-28 0 0.950 0.920 0.950 0.920 0.970 260,000 246,000 0.9462 0.867 0.840 0.867 0.840 0.885 284,852 0.8636 -1.04%
2005-11-25 0 0.960 0.950 0.960 0.960 0.970 80,000 77,100 0.9638 0.876 0.867 0.876 0.876 0.885 87,647 0.8797 -1.03%
2005-11-24 0 0.970 0.950 0.970 0.950 0.980 210,000 202,800 0.9657 0.885 0.867 0.885 0.867 0.895 230,072 0.8815 -1.02%
2005-11-23 0 0.980 0.970 0.980 0.970 0.990 140,000 137,500 0.9821 0.895 0.885 0.895 0.885 0.904 153,382 0.8965 -1.01%
2005-11-22 0 0.990 0.950 0.990 0.920 0.990 680,000 640,500 0.9419 0.904 0.867 0.904 0.840 0.904 744,996 0.8597 2.06%
2005-11-21 0 0.970 0.950 0.970 0.970 1.000 410,000 403,500 0.9841 0.885 0.867 0.885 0.885 0.913 449,189 0.8983 -3.00%
2005-11-18 0 1.000 0.990 1.000 0.990 1.010 300,000 299,700 0.9990 0.913 0.904 0.913 0.904 0.922 328,675 0.9118 1.01%
2005-11-17 1 - - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2005-11-11 0 0.990 0.980 1.000 0.980 1.010 210,000 208,800 0.9943 0.904 0.895 0.913 0.895 0.922 230,072 0.9075 -2.94%
2005-11-10 0 1.020 0.980 1.020 1.000 1.020 280,000 282,400 1.0086 0.931 0.895 0.931 0.913 0.931 306,763 0.9206 -0.97%
2005-11-09 0 1.030 0.990 1.030 0.990 1.030 390,000 389,700 0.9992 0.940 0.904 0.940 0.904 0.940 427,277 0.9121 4.04%
2005-11-08 0 0.990 0.990 1.000 0.990 1.030 810,000 820,800 1.0133 0.904 0.904 0.913 0.904 0.940 887,422 0.9249 -1.98%
2005-11-07 0 1.010 1.000 1.010 1.000 1.020 950,000 952,100 1.0022 0.922 0.913 0.922 0.913 0.931 1,040,804 0.9148 -1.94%
2005-11-04 0 1.030 1.010 1.030 1.010 1.060 1,260,000 1,302,500 1.0337 0.940 0.922 0.940 0.922 0.968 1,380,435 0.9435 1.98%
2005-11-03 0 1.010 0.980 1.010 0.990 1.010 520,000 519,700 0.9994 0.922 0.895 0.922 0.904 0.922 569,703 0.9122 1.00%
2005-11-02 0 1.000 0.980 1.000 0.950 1.000 660,000 641,300 0.9717 0.913 0.895 0.913 0.867 0.913 723,085 0.8869 1.01%
2005-11-01 0 0.990 0.960 1.010 0.960 1.010 490,000 486,900 0.9937 0.904 0.876 0.922 0.876 0.922 536,836 0.9070 -1.00%
2005-10-31 0 1.000 0.990 1.000 1.000 1.030 540,000 547,700 1.0143 0.913 0.904 0.913 0.913 0.940 591,615 0.9258 0.00%
2005-10-28 0 1.000 0.980 1.010 0.980 1.010 610,000 606,400 0.9941 0.913 0.895 0.922 0.895 0.922 668,306 0.9074 2.04%
2005-10-27 0 0.980 0.950 0.990 0.980 1.060 860,000 871,600 1.0135 0.895 0.867 0.904 0.895 0.968 942,201 0.9251 -7.55%
2005-10-26 0 1.060 1.040 1.060 1.000 1.150 1,600,000 1,701,100 1.0632 0.968 0.949 0.968 0.913 1.050 1,752,933 0.9704 -6.19%
2005-10-25 0 1.130 1.120 1.140 1.100 1.170 1,810,000 2,081,500 1.1500 1.031 1.022 1.041 1.004 1.068 1,983,005 1.0497 3.67%
2005-10-24 0 1.090 1.090 1.100 1.070 1.210 2,490,000 2,832,800 1.1377 0.995 0.995 1.004 0.977 1.104 2,728,002 1.0384 -3.54%
2005-10-21 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2005-09-23 0 1.130 1.110 1.140 1.070 1.140 2,730,000 3,020,500 1.1064 1.031 1.013 1.041 0.977 1.041 2,990,942 1.0099 0.89%
2005-09-22 0 1.120 1.100 1.130 1.100 1.190 2,520,000 2,898,000 1.1500 1.022 1.004 1.031 1.004 1.086 2,760,869 1.0497 -6.67%
2005-09-21 0 1.200 1.180 1.200 1.160 1.200 4,200,000 4,960,200 1.1810 1.095 1.077 1.095 1.059 1.095 4,601,449 1.0780 0.00%
2005-09-20 0 1.200 1.180 1.200 1.190 1.220 990,000 1,189,300 1.2013 1.095 1.077 1.095 1.086 1.114 1,084,627 1.0965 -2.44%
2005-09-16 0 1.230 1.210 1.230 1.200 1.240 1,220,000 1,482,800 1.2154 1.123 1.104 1.123 1.095 1.132 1,336,611 1.1094 3.36%
2005-09-15 0 1.190 1.190 1.230 1.190 1.310 3,390,000 4,193,600 1.2371 1.086 1.086 1.123 1.086 1.196 3,714,026 1.1291 -7.75%
2005-09-14 0 1.290 1.270 1.290 1.230 1.290 2,020,000 2,531,400 1.2532 1.177 1.159 1.177 1.123 1.177 2,213,078 1.1438 3.20%
2005-09-13 0 1.250 1.240 1.250 1.240 1.260 600,000 748,900 1.2482 1.141 1.132 1.141 1.132 1.150 657,350 1.1393 0.00%
2005-09-12 0 1.250 1.240 1.260 1.250 1.280 1,380,000 1,744,200 1.2639 1.141 1.132 1.150 1.141 1.168 1,511,905 1.1536 0.00%
2005-09-09 0 1.250 1.240 1.250 1.240 1.260 390,000 488,400 1.2523 1.141 1.132 1.141 1.132 1.150 427,277 1.1431 -1.57%
2005-09-08 0 1.270 1.240 1.280 1.240 1.290 620,000 787,900 1.2708 1.159 1.132 1.168 1.132 1.177 679,261 1.1599 -0.78%
2005-09-07 0 1.280 1.270 1.280 1.280 1.320 910,000 1,179,400 1.2960 1.168 1.159 1.168 1.168 1.205 996,981 1.1830 -3.03%
2005-09-06 0 1.320 1.310 1.340 1.300 1.340 1,370,000 1,807,400 1.3193 1.205 1.196 1.223 1.187 1.223 1,500,949 1.2042 0.00%
2005-09-05 0 1.320 1.310 1.320 1.290 1.340 2,920,000 3,846,400 1.3173 1.205 1.196 1.205 1.177 1.223 3,199,102 1.2023 2.33%
2005-09-02 0 1.290 1.270 1.290 1.220 1.290 1,940,000 2,438,100 1.2568 1.177 1.159 1.177 1.114 1.177 2,125,431 1.1471 4.88%
2005-09-01 0 1.230 1.210 1.230 1.190 1.230 1,470,000 1,767,200 1.2022 1.123 1.104 1.123 1.086 1.123 1,610,507 1.0973 3.36%
2005-08-31 0 1.190 1.170 1.190 1.150 1.200 2,870,000 3,355,900 1.1693 1.086 1.068 1.086 1.050 1.095 3,144,323 1.0673 -0.83%
2005-08-30 0 1.200 1.180 1.200 1.160 1.200 1,480,000 1,743,500 1.1780 1.095 1.077 1.095 1.059 1.095 1,621,463 1.0753 0.84%
2005-08-29 0 1.190 1.160 1.190 1.050 1.210 2,490,000 2,838,600 1.1400 1.086 1.059 1.086 0.958 1.104 2,728,002 1.0405 -1.65%
2005-08-26 0 1.210 1.210 1.220 1.210 1.240 1,530,000 1,879,600 1.2285 1.104 1.104 1.114 1.104 1.132 1,676,242 1.1213 -1.63%
2005-08-25 0 1.230 1.210 1.240 1.210 1.240 2,140,000 2,622,000 1.2252 1.123 1.104 1.132 1.104 1.132 2,344,548 1.1183 0.00%
2005-08-24 0 1.230 1.220 1.250 1.190 1.250 1,910,000 2,325,100 1.2173 1.123 1.114 1.141 1.086 1.141 2,092,564 1.1111 1.65%
2005-08-23 0 1.210 1.200 1.220 1.190 1.230 1,080,000 1,311,300 1.2142 1.104 1.095 1.114 1.086 1.123 1,183,230 1.1082 0.00%
2005-08-22 0 1.210 1.200 1.210 1.180 1.210 940,000 1,125,100 1.1969 1.104 1.095 1.104 1.077 1.104 1,029,848 1.0925 0.83%
2005-08-19 0 1.200 1.180 1.200 1.180 1.200 850,000 1,007,300 1.1851 1.095 1.077 1.095 1.077 1.095 931,246 1.0817 1.69%
2005-08-18 0 1.180 1.170 1.180 1.160 1.190 1,230,000 1,446,700 1.1762 1.077 1.068 1.077 1.059 1.086 1,347,567 1.0736 1.72%
2005-08-17 0 1.160 1.160 1.170 1.160 1.180 1,320,000 1,537,200 1.1645 1.059 1.059 1.068 1.059 1.077 1,446,170 1.0629 -0.85%
2005-08-16 0 1.170 1.170 1.180 1.170 1.180 1,110,000 1,302,300 1.1732 1.068 1.068 1.077 1.068 1.077 1,216,097 1.0709 -0.85%
2005-08-15 0 1.180 1.170 1.180 1.150 1.180 1,620,000 1,889,600 1.1664 1.077 1.068 1.077 1.050 1.077 1,774,845 1.0647 0.00%
2005-08-12 0 1.180 1.160 1.180 1.110 1.180 2,870,000 3,300,000 1.1498 1.077 1.059 1.077 1.013 1.077 3,144,323 1.0495 5.36%
2005-08-11 0 1.120 1.110 1.130 1.120 1.150 1,020,000 1,157,800 1.1351 1.022 1.013 1.031 1.022 1.050 1,117,495 1.0361 -2.61%
2005-08-10 0 1.150 1.140 1.150 1.140 1.160 600,000 690,600 1.1510 1.050 1.041 1.050 1.041 1.059 657,350 1.0506 -0.86%
2005-08-09 0 1.160 1.150 1.160 1.110 1.160 3,100,000 3,539,200 1.1417 1.059 1.050 1.059 1.013 1.059 3,396,307 1.0421 3.57%
2005-08-08 0 1.120 1.110 1.130 1.110 1.130 870,000 976,800 1.1228 1.022 1.013 1.031 1.013 1.031 953,157 1.0248 -0.88%
2005-08-05 0 1.130 1.110 1.130 1.060 1.130 2,350,000 2,576,600 1.0964 1.031 1.013 1.031 0.968 1.031 2,574,620 1.0008 4.63%
2005-08-04 0 1.080 1.070 1.080 1.070 1.080 400,000 429,000 1.0725 0.986 0.977 0.986 0.977 0.986 438,233 0.9789 -0.92%
2005-08-03 0 1.090 1.070 1.090 1.070 1.090 860,000 926,900 1.0778 0.995 0.977 0.995 0.977 0.995 942,201 0.9838 1.87%
2005-08-02 0 1.070 1.070 1.090 1.020 1.080 1,820,000 1,912,400 1.0508 0.977 0.977 0.995 0.931 0.986 1,993,961 0.9591 3.88%
2005-08-01 0 1.030 1.020 1.040 1.010 1.040 650,000 665,200 1.0234 0.940 0.931 0.949 0.922 0.949 712,129 0.9341 0.00%
2005-07-29 0 1.030 1.020 1.040 1.000 1.030 640,000 648,900 1.0139 0.940 0.931 0.949 0.913 0.940 701,173 0.9254 0.00%
2005-07-28 0 1.030 1.020 1.030 1.030 1.050 570,000 592,000 1.0386 0.940 0.931 0.940 0.940 0.958 624,482 0.9480 -1.90%
2005-07-27 0 1.050 1.040 1.060 1.040 1.060 410,000 430,500 1.0500 0.958 0.949 0.968 0.949 0.968 449,189 0.9584 -0.94%
2005-07-26 0 1.060 1.040 1.060 1.030 1.060 660,000 684,100 1.0365 0.968 0.949 0.968 0.940 0.968 723,085 0.9461 1.92%
2005-07-25 0 1.040 1.030 1.060 1.030 1.070 710,000 745,100 1.0494 0.949 0.940 0.968 0.940 0.977 777,864 0.9579 -1.89%
2005-07-22 0 1.060 1.050 1.060 1.040 1.070 700,000 739,500 1.0564 0.968 0.958 0.968 0.949 0.977 766,908 0.9643 0.95%
2005-07-21 0 1.050 1.040 1.050 1.020 1.050 620,000 640,200 1.0326 0.958 0.949 0.958 0.931 0.958 679,261 0.9425 1.94%
2005-07-20 0 1.030 1.020 1.040 1.020 1.050 1,270,000 1,314,300 1.0349 0.940 0.931 0.949 0.931 0.958 1,391,390 0.9446 0.98%
2005-07-19 0 1.020 1.010 1.030 1.000 1.020 840,000 851,400 1.0136 0.931 0.922 0.940 0.913 0.931 920,290 0.9251 0.99%
2005-07-18 0 1.010 0.990 1.020 0.980 1.010 700,000 690,100 0.9859 0.922 0.904 0.931 0.895 0.922 766,908 0.8998 2.02%
2005-07-15 0 0.990 0.970 0.990 0.960 0.990 650,000 633,100 0.9740 0.904 0.885 0.904 0.876 0.904 712,129 0.8890 2.06%
2005-07-14 0 0.970 0.960 0.980 0.920 0.970 1,000,000 946,000 0.9460 0.885 0.876 0.895 0.840 0.885 1,095,583 0.8635 3.19%
2005-07-13 0 0.940 0.930 0.950 0.930 0.940 480,000 448,700 0.9348 0.858 0.849 0.867 0.849 0.858 525,880 0.8532 0.00%
2005-07-12 0 0.940 0.930 0.950 0.930 0.960 1,290,000 1,223,100 0.9481 0.858 0.849 0.867 0.849 0.876 1,413,302 0.8654 0.00%
2005-07-11 0 0.940 0.940 0.950 0.920 0.940 740,000 687,700 0.9293 0.858 0.858 0.867 0.840 0.858 810,731 0.8482 1.08%
2005-07-08 0 0.930 0.910 0.930 0.880 0.980 2,060,000 1,886,200 0.9156 0.849 0.831 0.849 0.803 0.895 2,256,901 0.8357 -3.12%
2005-07-07 0 0.960 0.930 0.960 0.900 1.050 2,070,000 2,056,300 0.9934 0.876 0.849 0.876 0.821 0.958 2,267,857 0.9067 -8.57%
2005-07-06 0 1.050 1.040 1.050 1.040 1.060 610,000 641,400 1.0515 0.958 0.949 0.958 0.949 0.968 668,306 0.9597 -0.94%
2005-07-05 0 1.060 1.040 1.060 1.050 1.100 1,360,000 1,457,800 1.0719 0.968 0.949 0.968 0.958 1.004 1,489,993 0.9784 -3.64%
2005-07-04 0 1.100 1.090 1.110 1.060 1.100 2,160,000 2,328,500 1.0780 1.004 0.995 1.013 0.968 1.004 2,366,459 0.9840 1.85%
2005-06-30 0 1.080 1.070 1.090 1.070 1.080 1,280,000 1,378,900 1.0773 0.986 0.977 0.995 0.977 0.986 1,402,346 0.9833 0.93%
2005-06-29 0 1.070 1.060 1.080 1.040 1.090 2,180,000 2,325,900 1.0669 0.977 0.968 0.986 0.949 0.995 2,388,371 0.9738 1.90%
2005-06-28 0 1.050 1.040 1.060 1.000 1.080 3,240,000 3,350,900 1.0342 0.958 0.949 0.968 0.913 0.986 3,549,689 0.9440 3.96%
2005-06-27 0 1.010 1.010 1.020 1.000 1.020 1,150,000 1,162,300 1.0107 0.922 0.922 0.931 0.913 0.931 1,259,920 0.9225 -0.98%
2005-06-24 0 1.020 1.010 1.020 1.010 1.030 1,160,000 1,180,400 1.0176 0.931 0.922 0.931 0.922 0.940 1,270,876 0.9288 -0.97%
2005-06-23 0 1.030 1.020 1.040 1.030 1.050 2,020,000 2,095,300 1.0373 0.940 0.931 0.949 0.940 0.958 2,213,078 0.9468 -0.96%
2005-06-22 0 1.040 1.020 1.040 1.010 1.040 2,010,000 2,059,100 1.0244 0.949 0.931 0.949 0.922 0.949 2,202,122 0.9351 2.97%
2005-06-21 0 1.010 1.000 1.010 0.970 1.010 2,079,000 2,075,380 0.9983 0.922 0.913 0.922 0.885 0.922 2,277,717 0.9112 3.06%
2005-06-20 0 0.980 0.970 0.980 0.960 0.980 1,240,000 1,208,100 0.9743 0.895 0.885 0.895 0.876 0.895 1,358,523 0.8893 1.03%
2005-06-17 0 0.970 0.960 0.970 0.940 0.970 1,490,000 1,410,900 0.9469 0.885 0.876 0.885 0.858 0.885 1,632,419 0.8643 3.19%
2005-06-16 0 0.940 0.930 0.950 0.940 0.950 790,000 742,800 0.9403 0.858 0.849 0.867 0.858 0.867 865,511 0.8582 -1.05%
2005-06-15 0 0.950 0.940 0.950 0.930 0.950 610,000 575,400 0.9433 0.867 0.858 0.867 0.849 0.867 668,306 0.8610 0.00%
2005-06-14 0 0.950 0.940 0.950 0.930 0.950 780,000 733,400 0.9403 0.867 0.858 0.867 0.849 0.867 854,555 0.8582 1.06%
2005-06-13 0 0.940 0.930 0.940 0.930 0.940 680,000 634,600 0.9332 0.858 0.849 0.858 0.849 0.858 744,996 0.8518 1.08%
2005-06-10 0 0.930 0.930 0.940 0.930 0.960 920,000 867,100 0.9425 0.849 0.849 0.858 0.849 0.876 1,007,936 0.8603 -3.12%
2005-06-09 0 0.960 0.950 0.970 0.950 0.970 910,000 876,100 0.9627 0.876 0.867 0.885 0.867 0.885 996,981 0.8788 -1.03%
2005-06-08 0 0.970 0.950 0.970 0.940 0.970 1,890,000 1,811,600 0.9585 0.885 0.867 0.885 0.858 0.885 2,070,652 0.8749 2.11%
2005-06-07 0 0.950 0.950 0.960 0.910 0.950 2,470,000 2,309,900 0.9352 0.867 0.867 0.876 0.831 0.867 2,706,090 0.8536 3.26%
2005-06-06 0 0.920 0.910 0.920 0.870 0.920 2,130,000 1,897,800 0.8910 0.840 0.831 0.840 0.794 0.840 2,333,592 0.8133 4.55%
2005-06-03 0 0.880 0.870 0.880 0.860 0.880 1,220,000 1,062,400 0.8708 0.803 0.794 0.803 0.785 0.803 1,336,611 0.7948 2.33%
2005-06-02 0 0.860 0.860 0.870 0.860 0.860 510,000 438,600 0.8600 0.785 0.785 0.794 0.785 0.785 558,747 0.7850 -1.15%
2005-06-01 0 0.870 0.860 0.870 0.850 0.870 520,000 446,400 0.8585 0.794 0.785 0.794 0.776 0.794 569,703 0.7836 0.00%
2005-05-31 0 0.870 0.860 0.870 0.850 0.870 940,000 807,800 0.8594 0.794 0.785 0.794 0.776 0.794 1,029,848 0.7844 0.00%
2005-05-30 0 0.870 0.850 0.870 0.850 0.870 660,000 568,700 0.8617 0.794 0.776 0.794 0.776 0.794 723,085 0.7865 2.35%
2005-05-27 0 0.850 0.850 0.860 0.850 0.860 390,000 332,500 0.8526 0.776 0.776 0.785 0.776 0.785 427,277 0.7782 0.00%
2005-05-26 0 0.850 0.840 0.860 0.850 0.860 480,000 408,700 0.8515 0.776 0.767 0.785 0.776 0.785 525,880 0.7772 -1.16%
2005-05-25 0 0.860 0.850 0.870 0.850 0.870 490,000 420,300 0.8578 0.785 0.776 0.794 0.776 0.794 536,836 0.7829 -1.15%
2005-05-24 0 0.870 0.850 0.870 0.860 0.870 760,000 656,200 0.8634 0.794 0.776 0.794 0.785 0.794 832,643 0.7881 1.16%
2005-05-23 0 0.860 0.850 0.870 0.860 0.870 540,000 465,100 0.8613 0.785 0.776 0.794 0.785 0.794 591,615 0.7862 0.00%
2005-05-20 0 0.860 0.850 0.860 0.860 0.870 900,000 775,700 0.8619 0.785 0.776 0.785 0.785 0.794 986,025 0.7867 -1.15%
2005-05-19 0 0.870 0.860 0.870 0.860 0.880 1,370,000 1,187,400 0.8667 0.794 0.785 0.794 0.785 0.803 1,500,949 0.7911 -1.14%
2005-05-18 0 0.880 0.860 0.880 0.850 0.880 1,690,000 1,469,100 0.8693 0.803 0.785 0.803 0.776 0.803 1,851,535 0.7934 2.33%
2005-05-17 0 0.860 0.850 0.860 0.850 0.870 1,610,000 1,382,900 0.8589 0.785 0.776 0.785 0.776 0.794 1,763,889 0.7840 0.00%
2005-05-13 0 0.860 0.860 0.870 0.850 0.880 2,120,000 1,834,900 0.8655 0.785 0.785 0.794 0.776 0.803 2,322,636 0.7900 -1.15%
2005-05-12 0 0.870 0.870 0.880 0.850 0.890 4,340,000 3,804,700 0.8767 0.794 0.794 0.803 0.776 0.812 4,754,830 0.8002 3.57%
2005-05-11 0 0.840 0.840 0.850 0.810 0.860 2,190,000 1,827,900 0.8347 0.767 0.767 0.776 0.739 0.785 2,399,327 0.7618 3.70%
2005-05-10 0 0.810 0.810 0.820 0.780 0.820 1,650,000 1,326,200 0.8038 0.739 0.739 0.748 0.712 0.748 1,807,712 0.7336 3.85%
2005-05-09 0 0.780 0.770 0.780 0.760 0.790 700,000 540,200 0.7717 0.712 0.703 0.712 0.694 0.721 766,908 0.7044 1.30%
2005-05-06 1 - - - - - 0 0 - 0.703 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.703 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.703 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.703 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.703 - - - - 0 - 0.00%
2005-04-28 0 0.770 0.750 0.770 0.760 0.770 330,000 251,700 0.7627 0.703 0.685 0.703 0.694 0.703 361,542 0.6962 0.00%
2005-04-27 0 0.770 0.750 0.770 0.760 0.770 420,000 320,200 0.7624 0.703 0.685 0.703 0.694 0.703 460,145 0.6959 0.00%
2005-04-26 0 0.770 0.750 0.770 0.760 0.770 500,000 381,400 0.7628 0.703 0.685 0.703 0.694 0.703 547,792 0.6963 0.00%
2005-04-25 0 0.770 0.760 0.770 0.770 0.770 220,000 169,400 0.7700 0.703 0.694 0.703 0.703 0.703 241,028 0.7028 0.00%
2005-04-22 0 0.770 0.760 0.770 0.770 0.780 250,000 193,000 0.7720 0.703 0.694 0.703 0.703 0.712 273,896 0.7046 0.00%
2005-04-21 0 0.770 0.760 0.770 0.760 0.770 380,000 290,800 0.7653 0.703 0.694 0.703 0.694 0.703 416,322 0.6985 0.00%
2005-04-20 0 0.780 0.770 0.780 0.770 0.780 520,000 402,500 0.7740 0.703 0.694 0.703 0.694 0.703 577,102 0.6975 0.00%
2005-04-19 0 0.780 0.770 0.780 0.760 0.780 460,000 353,600 0.7687 0.703 0.694 0.703 0.685 0.703 510,513 0.6926 2.63%
2005-04-18 0 0.760 0.760 0.770 0.760 0.770 790,000 601,700 0.7616 0.685 0.685 0.694 0.685 0.694 876,751 0.6863 -1.30%
2005-04-15 0 0.770 0.760 0.780 0.760 0.770 660,000 503,900 0.7635 0.694 0.685 0.703 0.685 0.694 732,476 0.6879 0.00%
2005-04-14 0 0.770 0.760 0.770 0.770 0.780 660,000 510,600 0.7736 0.694 0.685 0.694 0.694 0.703 732,476 0.6971 -1.28%
2005-04-13 0 0.780 0.760 0.780 0.760 0.780 650,000 498,200 0.7665 0.703 0.685 0.703 0.685 0.703 721,377 0.6906 1.30%
2005-04-12 0 0.770 0.750 0.770 0.750 0.770 800,000 602,700 0.7534 0.694 0.676 0.694 0.676 0.694 887,849 0.6788 2.67%
2005-04-11 0 0.750 0.740 0.750 0.740 0.750 760,000 569,400 0.7492 0.676 0.667 0.676 0.667 0.676 843,457 0.6751 0.00%
2005-04-08 0 0.750 0.740 0.750 0.740 0.750 340,000 252,600 0.7429 0.676 0.667 0.676 0.667 0.676 377,336 0.6694 0.00%
2005-04-07 0 0.750 0.730 0.750 0.750 0.750 370,000 277,500 0.7500 0.676 0.658 0.676 0.676 0.676 410,630 0.6758 0.00%
2005-04-06 0 0.750 0.740 0.760 0.750 0.750 470,000 352,500 0.7500 0.676 0.667 0.685 0.676 0.676 521,611 0.6758 0.00%
2005-04-04 0 0.750 0.730 0.750 0.750 0.760 220,000 165,500 0.7523 0.676 0.658 0.676 0.676 0.685 244,159 0.6778 -1.32%
2005-04-01 0 0.760 0.750 0.760 0.750 0.760 310,000 233,000 0.7516 0.685 0.676 0.685 0.676 0.685 344,042 0.6772 0.00%
2005-03-31 0 0.760 0.750 0.760 0.760 0.770 320,000 244,000 0.7625 0.685 0.676 0.685 0.685 0.694 355,140 0.6871 0.00%
2005-03-30 0 0.760 0.740 0.760 0.760 0.760 550,000 418,000 0.7600 0.685 0.667 0.685 0.685 0.685 610,396 0.6848 -1.30%
2005-03-29 0 0.770 0.750 0.770 0.750 0.770 490,000 369,800 0.7547 0.694 0.676 0.694 0.676 0.694 543,808 0.6800 1.32%
2005-03-24 0 0.760 0.750 0.760 0.760 0.770 680,000 520,200 0.7650 0.685 0.676 0.685 0.685 0.694 754,672 0.6893 0.00%
2005-03-23 0 0.760 0.740 0.760 0.740 0.760 600,000 446,600 0.7443 0.685 0.667 0.685 0.667 0.685 665,887 0.6707 2.70%
2005-03-22 0 0.740 0.730 0.750 0.730 0.750 530,000 392,700 0.7409 0.667 0.658 0.676 0.658 0.676 588,200 0.6676 -1.33%
2005-03-21 0 0.750 0.740 0.750 0.740 0.750 530,000 396,200 0.7475 0.676 0.667 0.676 0.667 0.676 588,200 0.6736 0.00%
2005-03-18 0 0.750 0.740 0.750 0.730 0.750 690,000 507,400 0.7354 0.676 0.667 0.676 0.658 0.676 765,770 0.6626 2.74%
2005-03-17 0 0.730 0.720 0.740 0.730 0.740 350,000 255,800 0.7309 0.658 0.649 0.667 0.658 0.667 388,434 0.6585 -1.35%
2005-03-16 0 0.740 0.730 0.750 0.740 0.740 440,000 325,600 0.7400 0.667 0.658 0.676 0.667 0.667 488,317 0.6668 0.00%
2005-03-15 0 0.740 0.730 0.750 0.730 0.740 470,000 346,800 0.7379 0.667 0.658 0.676 0.658 0.667 521,611 0.6649 -1.33%
2005-03-14 0 0.750 0.740 0.750 0.750 0.760 410,000 308,100 0.7515 0.676 0.667 0.676 0.676 0.685 455,023 0.6771 -1.32%
2005-03-11 0 0.760 0.740 0.760 0.750 0.760 530,000 400,000 0.7547 0.685 0.667 0.685 0.676 0.685 588,200 0.6800 0.00%
2005-03-10 0 0.760 0.750 0.760 0.740 0.760 420,000 313,900 0.7474 0.685 0.676 0.685 0.667 0.685 466,121 0.6734 1.33%
2005-03-09 0 0.750 0.730 0.750 0.740 0.750 580,000 430,100 0.7416 0.676 0.658 0.676 0.667 0.676 643,691 0.6682 0.00%
2005-03-08 0 0.750 0.740 0.760 0.720 0.780 730,000 545,200 0.7468 0.676 0.667 0.685 0.649 0.703 810,162 0.6730 -2.60%
2005-03-07 0 0.770 0.760 0.770 0.760 0.770 400,000 305,100 0.7628 0.694 0.685 0.694 0.685 0.694 443,925 0.6873 1.32%
2005-03-04 0 0.760 0.760 0.770 0.760 0.770 400,000 307,000 0.7675 0.685 0.685 0.694 0.685 0.694 443,925 0.6916 -2.56%
2005-03-03 0 0.780 0.760 0.780 0.760 0.780 430,000 329,300 0.7658 0.703 0.685 0.703 0.685 0.703 477,219 0.6900 2.63%
2005-03-02 0 0.760 0.750 0.770 0.760 0.770 250,000 192,000 0.7680 0.685 0.676 0.694 0.685 0.694 277,453 0.6920 -2.56%
2005-03-01 0 0.780 0.770 0.780 0.770 0.780 420,000 323,900 0.7712 0.703 0.694 0.703 0.694 0.703 466,121 0.6949 0.00%
2005-02-28 0 0.780 0.770 0.790 0.780 0.780 380,000 296,400 0.7800 0.703 0.694 0.712 0.703 0.703 421,728 0.7028 0.00%
2005-02-25 0 0.780 0.770 0.790 0.780 0.790 490,000 383,200 0.7820 0.703 0.694 0.712 0.703 0.712 543,808 0.7047 -1.27%
2005-02-24 0 0.790 0.770 0.790 0.780 0.790 480,000 375,200 0.7817 0.712 0.694 0.712 0.703 0.712 532,709 0.7043 0.00%
2005-02-23 0 0.790 0.770 0.790 0.770 0.790 760,000 589,700 0.7759 0.712 0.694 0.712 0.694 0.712 843,457 0.6991 1.28%
2005-02-22 0 0.780 0.760 0.780 0.770 0.790 990,000 772,600 0.7804 0.703 0.685 0.703 0.694 0.712 1,098,713 0.7032 0.00%
2005-02-21 0 0.780 0.770 0.790 0.740 0.790 1,660,000 1,264,700 0.7619 0.703 0.694 0.712 0.667 0.712 1,842,287 0.6865 4.00%
2005-02-18 0 0.750 0.730 0.750 0.740 0.750 650,000 482,000 0.7415 0.676 0.658 0.676 0.667 0.676 721,377 0.6682 0.00%
2005-02-17 0 0.750 0.730 0.750 0.740 0.750 660,000 489,500 0.7417 0.676 0.658 0.676 0.667 0.676 732,476 0.6683 0.00%
2005-02-16 0 0.750 0.740 0.750 0.740 0.750 620,000 459,200 0.7406 0.676 0.667 0.676 0.667 0.676 688,083 0.6674 0.00%
2005-02-15 0 0.750 0.730 0.750 0.730 0.750 610,000 450,700 0.7389 0.676 0.658 0.676 0.658 0.676 676,985 0.6657 1.35%
2005-02-14 0 0.740 0.730 0.750 0.730 0.750 650,000 481,800 0.7412 0.667 0.658 0.676 0.658 0.676 721,377 0.6679 -1.33%
2005-02-08 0 0.750 0.730 0.750 0.740 0.750 220,000 163,700 0.7441 0.676 0.658 0.676 0.667 0.676 244,159 0.6705 0.00%
2005-02-07 0 0.750 0.740 0.750 0.740 0.760 620,000 461,400 0.7442 0.676 0.667 0.676 0.667 0.685 688,083 0.6706 1.35%
2005-02-04 0 0.740 0.730 0.750 0.740 0.750 660,000 489,000 0.7409 0.667 0.658 0.676 0.667 0.676 732,476 0.6676 -1.33%
2005-02-03 0 0.750 0.730 0.750 0.740 0.750 730,000 541,200 0.7414 0.676 0.658 0.676 0.667 0.676 810,162 0.6680 0.00%
2005-02-02 0 0.750 0.740 0.750 0.730 0.750 740,000 546,200 0.7381 0.676 0.667 0.676 0.658 0.676 821,260 0.6651 2.74%
2005-02-01 0 0.730 0.720 0.740 0.730 0.740 510,000 373,900 0.7331 0.658 0.649 0.667 0.658 0.667 566,004 0.6606 -1.35%
2005-01-31 0 0.740 0.730 0.740 0.730 0.740 710,000 519,900 0.7323 0.667 0.658 0.667 0.658 0.667 787,966 0.6598 0.00%
2005-01-28 0 0.740 0.720 0.740 0.730 0.740 550,000 402,400 0.7316 0.667 0.649 0.667 0.658 0.667 610,396 0.6592 0.00%
2005-01-27 0 0.740 0.730 0.740 0.730 0.750 630,000 464,500 0.7373 0.667 0.658 0.667 0.658 0.676 699,181 0.6643 -1.33%
2005-01-26 0 0.750 0.730 0.750 0.730 0.750 880,000 647,600 0.7359 0.676 0.658 0.676 0.658 0.676 976,634 0.6631 1.35%
2005-01-25 0 0.740 0.720 0.740 0.720 0.740 880,000 638,200 0.7252 0.667 0.649 0.667 0.649 0.667 976,634 0.6535 1.37%
2005-01-24 0 0.730 0.720 0.730 0.730 0.730 470,000 343,100 0.7300 0.658 0.649 0.658 0.658 0.658 521,611 0.6578 0.00%
2005-01-21 0 0.730 0.720 0.740 0.730 0.740 330,000 242,300 0.7342 0.658 0.649 0.667 0.658 0.667 366,238 0.6616 -2.67%
2005-01-20 0 0.750 0.740 0.750 0.740 0.750 360,000 267,200 0.7422 0.676 0.667 0.676 0.667 0.676 399,532 0.6688 0.00%
2005-01-19 0 0.750 0.730 0.750 0.740 0.750 610,000 453,800 0.7439 0.676 0.658 0.676 0.667 0.676 676,985 0.6703 0.00%
2005-01-18 0 0.750 0.740 0.760 0.740 0.750 500,000 372,800 0.7456 0.676 0.667 0.685 0.667 0.676 554,906 0.6718 0.00%
2005-01-17 0 0.750 0.740 0.750 0.740 0.750 530,000 395,800 0.7468 0.676 0.667 0.676 0.667 0.676 588,200 0.6729 1.35%
2005-01-14 0 0.740 0.730 0.750 0.740 0.750 320,000 239,400 0.7481 0.667 0.658 0.676 0.667 0.676 355,140 0.6741 -1.33%
2005-01-13 0 0.750 0.750 0.760 0.750 0.760 560,000 421,300 0.7523 0.676 0.676 0.685 0.676 0.685 621,494 0.6779 -1.32%
2005-01-12 0 0.760 0.740 0.760 0.750 0.760 520,000 391,500 0.7529 0.685 0.667 0.685 0.676 0.685 577,102 0.6784 0.00%
2005-01-11 0 0.760 0.750 0.770 0.750 0.770 800,000 608,000 0.7600 0.685 0.676 0.694 0.676 0.694 887,849 0.6848 -1.30%
2005-01-10 0 0.770 0.760 0.780 0.740 0.770 2,000,000 1,513,400 0.7567 0.694 0.685 0.703 0.667 0.694 2,219,623 0.6818 1.32%
2005-01-07 0 0.760 0.750 0.760 0.750 0.770 3,950,000 2,980,200 0.7545 0.685 0.676 0.685 0.676 0.694 4,383,755 0.6798 1.33%
2005-01-06 0 0.750 0.750 0.760 0.730 0.760 3,710,000 2,794,800 0.7533 0.676 0.676 0.685 0.658 0.685 4,117,400 0.6788 1.35%
2005-01-05 0 0.740 0.740 0.750 0.720 0.750 2,190,000 1,608,900 0.7347 0.667 0.667 0.676 0.649 0.676 2,430,487 0.6620 1.37%
2005-01-04 0 0.730 0.720 0.730 0.720 0.730 700,000 505,000 0.7214 0.658 0.649 0.658 0.649 0.658 776,868 0.6500 1.39%
2005-01-03 0 0.720 0.710 0.720 0.710 0.730 740,000 533,100 0.7204 0.649 0.640 0.649 0.640 0.658 821,260 0.6491 -1.37%
2004-12-31 0 0.730 0.710 0.730 0.720 0.730 380,000 274,100 0.7213 0.658 0.640 0.658 0.649 0.658 421,728 0.6499 1.39%
2004-12-30 0 0.720 0.720 0.730 0.710 0.730 440,000 317,900 0.7225 0.649 0.649 0.658 0.640 0.658 488,317 0.6510 -1.37%
2004-12-29 0 0.730 0.720 0.730 0.720 0.740 1,120,000 818,000 0.7304 0.658 0.649 0.658 0.649 0.667 1,242,989 0.6581 -1.35%
2004-12-28 0 0.740 0.730 0.740 0.730 0.740 1,340,000 979,100 0.7307 0.667 0.658 0.667 0.658 0.667 1,487,147 0.6584 1.37%
2004-12-24 0 0.730 0.720 0.740 0.730 0.730 200,000 146,000 0.7300 0.658 0.649 0.667 0.658 0.658 221,962 0.6578 -1.35%
2004-12-23 0 0.740 0.720 0.740 0.730 0.740 1,070,000 781,700 0.7306 0.667 0.649 0.667 0.658 0.667 1,187,498 0.6583 0.00%
2004-12-22 0 0.740 0.730 0.740 0.720 0.740 990,000 723,000 0.7303 0.667 0.658 0.667 0.649 0.667 1,098,713 0.6580 1.37%
2004-12-21 0 0.730 0.720 0.740 0.730 0.740 1,560,000 1,139,200 0.7303 0.658 0.649 0.667 0.658 0.667 1,731,306 0.6580 -1.35%
2004-12-20 0 0.740 0.730 0.750 0.740 0.750 1,670,000 1,231,600 0.7375 0.667 0.658 0.676 0.667 0.676 1,853,385 0.6645 -1.33%
2004-12-17 0 0.750 0.730 0.750 0.730 0.750 3,260,000 2,393,900 0.7343 0.676 0.658 0.676 0.658 0.676 3,617,985 0.6617 2.74%
2004-12-16 0 0.730 0.730 0.740 0.730 0.730 2,340,000 1,708,200 0.7300 0.658 0.658 0.667 0.658 0.658 2,596,959 0.6578 0.00%
2004-12-15 0 0.730 0.720 0.730 0.720 0.730 1,310,000 956,100 0.7298 0.658 0.649 0.658 0.649 0.658 1,453,853 0.6576 0.00%
2004-12-14 0 0.730 0.720 0.730 0.720 0.740 1,520,000 1,108,100 0.7290 0.658 0.649 0.658 0.649 0.667 1,686,913 0.6569 -1.35%
2004-12-13 0 0.740 0.730 0.740 0.720 0.740 1,330,000 977,200 0.7347 0.667 0.658 0.667 0.649 0.667 1,476,049 0.6620 0.00%
2004-12-10 0 0.740 0.720 0.730 0.730 0.740 2,290,000 1,673,200 0.7307 0.667 0.649 0.658 0.658 0.667 2,541,468 0.6584 0.00%
2004-12-09 0 0.740 0.730 0.740 0.730 0.740 2,320,000 1,694,100 0.7302 0.667 0.658 0.667 0.658 0.667 2,574,762 0.6580 0.00%
2004-12-08 0 0.740 0.720 0.740 0.730 0.740 2,710,000 1,979,700 0.7305 0.667 0.649 0.667 0.658 0.667 3,007,589 0.6582 0.00%
2004-12-07 0 0.740 0.730 0.750 0.730 0.750 3,280,000 2,423,400 0.7388 0.667 0.658 0.676 0.658 0.676 3,640,181 0.6657 -1.33%
2004-12-06 0 0.750 0.750 0.760 0.740 0.760 3,110,000 2,306,400 0.7416 0.676 0.676 0.685 0.667 0.685 3,451,513 0.6682 1.35%
2004-12-03 0 0.740 0.730 0.740 0.740 0.750 2,510,000 1,866,800 0.7437 0.667 0.658 0.667 0.667 0.676 2,785,627 0.6702 -2.63%
2004-12-02 0 0.760 0.740 0.760 0.740 0.760 2,770,000 2,057,200 0.7427 0.685 0.667 0.685 0.667 0.685 3,074,178 0.6692 2.70%
2004-12-01 0 0.740 0.740 0.750 0.740 0.750 1,660,000 1,242,900 0.7487 0.667 0.667 0.676 0.667 0.676 1,842,287 0.6747 -1.33%
2004-11-30 0 0.750 0.740 0.760 0.740 0.760 1,640,000 1,227,900 0.7487 0.676 0.667 0.685 0.667 0.685 1,820,091 0.6746 0.00%
2004-11-29 0 0.750 0.740 0.760 0.740 0.750 1,540,000 1,148,400 0.7457 0.676 0.667 0.685 0.667 0.676 1,709,110 0.6719 1.35%
2004-11-26 0 0.740 0.740 0.750 0.740 0.760 1,950,000 1,462,800 0.7502 0.667 0.667 0.676 0.667 0.685 2,164,132 0.6759 -2.63%
2004-11-25 0 0.760 0.750 0.770 0.750 0.770 1,420,000 1,079,900 0.7605 0.685 0.676 0.694 0.676 0.694 1,575,932 0.6852 -1.30%
2004-11-24 0 0.770 0.750 0.770 0.750 0.770 1,830,000 1,378,100 0.7531 0.694 0.676 0.694 0.676 0.694 2,030,955 0.6785 1.32%
2004-11-23 0 0.760 0.740 0.760 0.750 0.760 1,900,000 1,428,200 0.7517 0.685 0.667 0.685 0.676 0.685 2,108,642 0.6773 0.00%
2004-11-22 0 0.760 0.750 0.770 0.750 0.760 1,800,000 1,352,400 0.7513 0.685 0.676 0.694 0.676 0.685 1,997,660 0.6770 0.00%
2004-11-19 0 0.760 0.750 0.760 0.750 0.760 1,430,000 1,079,700 0.7550 0.685 0.676 0.685 0.676 0.685 1,587,030 0.6803 0.00%
2004-11-18 0 0.760 0.750 0.770 0.750 0.760 1,670,000 1,259,300 0.7541 0.685 0.676 0.694 0.676 0.685 1,853,385 0.6795 0.00%
2004-11-17 0 0.760 0.750 0.760 0.740 0.760 2,030,000 1,509,300 0.7435 0.685 0.676 0.685 0.667 0.685 2,252,917 0.6699 1.33%
2004-11-16 0 0.750 0.740 0.750 0.730 0.760 2,330,000 1,736,000 0.7451 0.676 0.667 0.676 0.658 0.685 2,585,861 0.6713 -1.32%
2004-11-15 0 0.760 0.750 0.760 0.750 0.780 2,290,000 1,739,900 0.7598 0.685 0.676 0.685 0.676 0.703 2,541,468 0.6846 -1.30%
2004-11-12 0 0.770 0.760 0.780 0.750 0.770 2,100,000 1,598,400 0.7611 0.694 0.685 0.703 0.676 0.694 2,330,604 0.6858 2.67%
2004-11-11 0 0.750 0.730 0.750 0.740 0.750 1,620,000 1,208,700 0.7461 0.676 0.658 0.676 0.667 0.676 1,797,894 0.6723 0.00%
2004-11-10 0 0.750 0.740 0.750 0.730 0.750 2,230,000 1,642,300 0.7365 0.676 0.667 0.676 0.658 0.676 2,474,879 0.6636 2.74%
2004-11-09 0 0.730 0.730 0.740 0.720 0.740 1,980,000 1,444,800 0.7297 0.658 0.658 0.667 0.649 0.667 2,197,427 0.6575 -1.35%
2004-11-08 0 0.740 0.730 0.740 0.730 0.740 1,840,000 1,345,800 0.7314 0.667 0.658 0.667 0.658 0.667 2,042,053 0.6590 0.00%
2004-11-05 0 0.740 0.730 0.740 0.730 0.740 1,510,000 1,110,900 0.7357 0.667 0.658 0.667 0.658 0.667 1,675,815 0.6629 1.37%
2004-11-04 0 0.730 0.720 0.730 0.710 0.730 1,410,000 1,013,700 0.7189 0.658 0.649 0.658 0.640 0.658 1,564,834 0.6478 2.82%
2004-11-03 0 0.710 0.700 0.710 0.690 0.720 1,190,000 838,500 0.7046 0.640 0.631 0.640 0.622 0.649 1,320,676 0.6349 1.43%
2004-11-02 0 0.700 0.690 0.700 0.700 0.710 290,000 203,800 0.7028 0.631 0.622 0.631 0.631 0.640 321,845 0.6332 -1.41%
2004-11-01 0 0.710 0.700 0.710 0.700 0.710 420,000 297,000 0.7071 0.640 0.631 0.640 0.631 0.640 466,121 0.6372 -1.39%
2004-10-29 0 0.720 0.700 0.720 0.710 0.720 460,000 327,100 0.7111 0.649 0.631 0.649 0.640 0.649 510,513 0.6407 0.00%
2004-10-28 0 0.720 0.710 0.720 0.710 0.730 530,000 378,900 0.7149 0.649 0.640 0.649 0.640 0.658 588,200 0.6442 0.00%
2004-10-27 0 0.720 0.710 0.730 0.710 0.720 570,000 407,100 0.7142 0.649 0.640 0.658 0.640 0.649 632,592 0.6435 0.00%
2004-10-26 0 0.720 0.700 0.720 0.710 0.720 520,000 369,700 0.7110 0.649 0.631 0.649 0.640 0.649 577,102 0.6406 1.41%
2004-10-25 0 0.710 0.690 0.710 0.690 0.710 470,000 326,200 0.6940 0.640 0.622 0.640 0.622 0.640 521,611 0.6254 1.43%
2004-10-21 0 0.700 0.680 0.700 0.690 0.700 570,000 394,600 0.6923 0.631 0.613 0.631 0.622 0.631 632,592 0.6238 1.45%
2004-10-20 0 0.690 0.680 0.690 0.690 0.700 480,000 332,100 0.6919 0.622 0.613 0.622 0.622 0.631 532,709 0.6234 -1.43%
2004-10-19 0 0.700 0.690 0.710 0.690 0.700 510,000 354,500 0.6951 0.631 0.622 0.640 0.622 0.631 566,004 0.6263 1.45%
2004-10-18 0 0.690 0.680 0.700 0.690 0.710 520,000 360,000 0.6923 0.622 0.613 0.631 0.622 0.640 577,102 0.6238 -2.82%
2004-10-15 0 0.710 0.690 0.710 0.700 0.710 440,000 309,000 0.7023 0.640 0.622 0.640 0.631 0.640 488,317 0.6328 1.43%
2004-10-14 0 0.700 0.690 0.700 0.700 0.700 360,000 252,000 0.7000 0.631 0.622 0.631 0.631 0.631 399,532 0.6307 0.00%
2004-10-13 0 0.700 0.690 0.710 0.690 0.720 510,000 361,000 0.7078 0.631 0.622 0.640 0.622 0.649 566,004 0.6378 -1.41%
2004-10-12 0 0.710 0.690 0.720 0.690 0.710 670,000 470,200 0.7018 0.640 0.622 0.649 0.622 0.640 743,574 0.6324 0.00%
2004-10-11 0 0.710 0.700 0.710 0.700 0.730 610,000 434,200 0.7118 0.640 0.631 0.640 0.631 0.658 676,985 0.6414 0.00%
2004-10-08 0 0.710 0.700 0.710 0.700 0.710 520,000 366,200 0.7042 0.640 0.631 0.640 0.631 0.640 577,102 0.6345 0.00%
2004-10-07 0 0.710 0.690 0.710 0.700 0.720 670,000 472,300 0.7049 0.640 0.622 0.640 0.631 0.649 743,574 0.6352 0.00%
2004-10-06 0 0.710 0.700 0.710 0.700 0.720 810,000 575,100 0.7100 0.640 0.631 0.640 0.631 0.649 898,947 0.6397 0.00%
2004-10-05 0 0.710 0.700 0.720 0.710 0.740 810,000 587,200 0.7249 0.640 0.631 0.649 0.640 0.667 898,947 0.6532 -2.74%
2004-10-04 0 0.730 0.710 0.730 0.720 0.730 580,000 418,100 0.7209 0.658 0.640 0.658 0.649 0.658 643,691 0.6495 1.39%
2004-09-30 0 0.720 0.700 0.720 0.700 0.720 600,000 422,900 0.7048 0.649 0.631 0.649 0.631 0.649 665,887 0.6351 2.86%
2004-09-28 0 0.700 0.690 0.710 0.700 0.710 560,000 392,300 0.7005 0.631 0.622 0.640 0.631 0.640 621,494 0.6312 0.00%
2004-09-27 0 0.700 0.690 0.710 0.700 0.710 630,000 444,800 0.7060 0.631 0.622 0.640 0.631 0.640 699,181 0.6362 -2.78%
2004-09-24 0 0.720 0.710 0.740 0.710 0.740 770,000 557,500 0.7240 0.649 0.640 0.667 0.640 0.667 854,555 0.6524 -2.70%
2004-09-23 0 0.740 0.720 0.750 0.730 0.740 640,000 469,000 0.7328 0.667 0.649 0.676 0.658 0.667 710,279 0.6603 0.00%
2004-09-22 0 0.740 0.730 0.750 0.730 0.740 570,000 418,100 0.7335 0.667 0.658 0.676 0.658 0.667 632,592 0.6609 0.00%
2004-09-21 0 0.740 0.720 0.740 0.720 0.740 820,000 597,800 0.7290 0.667 0.649 0.667 0.649 0.667 910,045 0.6569 -1.33%
2004-09-20 0 0.750 0.730 0.750 0.740 0.760 770,000 576,400 0.7486 0.676 0.658 0.676 0.667 0.685 854,555 0.6745 1.35%
2004-09-17 0 0.740 0.730 0.750 0.740 0.760 720,000 535,600 0.7439 0.667 0.658 0.676 0.667 0.685 799,064 0.6703 -2.63%
2004-09-16 0 0.760 0.740 0.760 0.730 0.760 1,170,000 867,400 0.7414 0.685 0.667 0.685 0.658 0.685 1,298,479 0.6680 2.70%
2004-09-15 0 0.740 0.730 0.740 0.730 0.750 1,300,000 955,400 0.7349 0.667 0.658 0.667 0.658 0.676 1,442,755 0.6622 0.00%
2004-09-14 0 0.740 0.730 0.740 0.710 0.740 1,440,000 1,038,000 0.7208 0.667 0.658 0.667 0.640 0.667 1,598,128 0.6495 2.78%
2004-09-13 0 0.720 0.700 0.720 0.710 0.720 1,350,000 960,400 0.7114 0.649 0.631 0.649 0.640 0.649 1,498,245 0.6410 1.41%
2004-09-10 0 0.710 0.700 0.720 0.700 0.710 520,000 365,500 0.7029 0.640 0.631 0.649 0.631 0.640 577,102 0.6333 0.00%
2004-09-09 0 0.710 0.700 0.720 0.700 0.730 720,000 517,500 0.7188 0.640 0.631 0.649 0.631 0.658 799,064 0.6476 -2.74%
2004-09-08 0 0.730 0.710 0.730 0.720 0.740 720,000 524,800 0.7289 0.658 0.640 0.658 0.649 0.667 799,064 0.6568 -1.35%
2004-09-07 0 0.740 0.720 0.740 0.730 0.740 650,000 476,000 0.7323 0.667 0.649 0.667 0.658 0.667 721,377 0.6598 1.37%
2004-09-06 0 0.730 0.720 0.730 0.730 0.740 660,000 482,300 0.7308 0.658 0.649 0.658 0.658 0.667 732,476 0.6585 -1.35%
2004-09-03 0 0.740 0.720 0.740 0.720 0.740 720,000 524,700 0.7288 0.667 0.649 0.667 0.649 0.667 799,064 0.6566 1.37%
2004-09-02 0 0.730 0.710 0.730 0.720 0.730 720,000 520,800 0.7233 0.658 0.640 0.658 0.649 0.658 799,064 0.6518 0.00%
2004-09-01 0 0.730 0.710 0.730 0.720 0.730 1,280,000 927,900 0.7249 0.658 0.640 0.658 0.649 0.658 1,420,559 0.6532 1.39%
2004-08-31 0 0.720 0.700 0.720 0.710 0.720 750,000 533,600 0.7115 0.649 0.631 0.649 0.640 0.649 832,359 0.6411 1.41%
2004-08-30 0 0.710 0.700 0.720 0.710 0.730 820,000 588,600 0.7178 0.640 0.631 0.649 0.640 0.658 910,045 0.6468 -1.39%
2004-08-27 0 0.720 0.680 0.720 0.690 0.720 840,000 583,500 0.6946 0.649 0.613 0.649 0.622 0.649 932,242 0.6259 1.41%
2004-08-26 0 0.710 0.680 0.720 0.660 0.730 1,390,000 968,300 0.6966 0.640 0.613 0.649 0.595 0.658 1,542,638 0.6277 -2.74%
2004-08-25 0 0.730 0.720 0.740 0.730 0.740 760,000 555,100 0.7304 0.658 0.649 0.667 0.658 0.667 843,457 0.6581 -1.35%
2004-08-24 0 0.740 0.730 0.740 0.730 0.750 830,000 607,400 0.7318 0.667 0.658 0.667 0.658 0.676 921,143 0.6594 -1.33%
2004-08-23 0 0.750 0.730 0.750 0.730 0.750 780,000 575,500 0.7378 0.676 0.658 0.676 0.658 0.676 865,653 0.6648 1.35%
2004-08-20 0 0.740 0.730 0.750 0.730 0.740 850,000 627,100 0.7378 0.667 0.658 0.676 0.658 0.667 943,340 0.6648 -1.33%
2004-08-19 0 0.750 0.740 0.750 0.720 0.750 1,010,000 741,100 0.7338 0.676 0.667 0.676 0.649 0.676 1,120,909 0.6612 2.74%
2004-08-18 0 0.730 0.720 0.730 0.730 0.750 920,000 679,800 0.7389 0.658 0.649 0.658 0.658 0.676 1,021,026 0.6658 -1.35%
2004-08-17 0 0.740 0.730 0.750 0.730 0.750 900,000 666,900 0.7410 0.667 0.658 0.676 0.658 0.676 998,830 0.6677 1.37%
2004-08-16 0 0.730 0.730 0.740 0.730 0.760 1,030,000 767,700 0.7453 0.658 0.658 0.667 0.658 0.685 1,143,106 0.6716 -2.67%
2004-08-13 0 0.750 0.730 0.750 0.730 0.750 1,120,000 832,300 0.7431 0.676 0.658 0.676 0.658 0.676 1,242,989 0.6696 0.00%
2004-08-12 0 0.750 0.750 0.760 0.750 0.760 1,080,000 810,900 0.7508 0.676 0.676 0.685 0.676 0.685 1,198,596 0.6765 -1.32%
2004-08-11 0 0.760 0.750 0.760 0.750 0.770 1,430,000 1,082,800 0.7572 0.685 0.676 0.685 0.676 0.694 1,587,030 0.6823 0.00%
2004-08-10 0 0.760 0.750 0.770 0.750 0.760 1,970,000 1,492,400 0.7576 0.685 0.676 0.694 0.676 0.685 2,186,328 0.6826 0.00%
2004-08-09 0 0.760 0.750 0.770 0.750 0.760 1,780,000 1,350,000 0.7584 0.685 0.676 0.694 0.676 0.685 1,975,464 0.6834 -1.30%
2004-08-06 0 0.770 0.750 0.770 0.750 0.770 2,250,000 1,699,400 0.7553 0.694 0.676 0.694 0.676 0.694 2,497,076 0.6806 1.32%
2004-08-05 0 0.760 0.750 0.770 0.750 0.760 1,950,000 1,481,000 0.7595 0.685 0.676 0.694 0.676 0.685 2,164,132 0.6843 0.00%
2004-08-04 0 0.760 0.750 0.770 0.760 0.760 1,460,000 1,109,600 0.7600 0.685 0.676 0.694 0.685 0.685 1,620,325 0.6848 -2.56%
2004-08-03 0 0.780 0.760 0.790 0.750 0.780 3,770,000 2,897,500 0.7686 0.703 0.685 0.712 0.676 0.703 4,183,989 0.6925 1.30%
2004-08-02 0 0.770 0.760 0.770 0.760 0.770 1,390,000 1,062,600 0.7645 0.694 0.685 0.694 0.685 0.694 1,542,638 0.6888 -2.53%
2004-07-30 0 0.790 0.770 0.790 0.770 0.790 1,930,000 1,500,500 0.7775 0.712 0.694 0.712 0.694 0.712 2,141,936 0.7005 2.60%
2004-07-29 0 0.770 0.750 0.770 0.740 0.770 1,960,000 1,474,300 0.7522 0.694 0.676 0.694 0.667 0.694 2,175,230 0.6778 1.32%
2004-07-28 0 0.760 0.740 0.760 0.750 0.770 1,540,000 1,167,300 0.7580 0.685 0.667 0.685 0.676 0.694 1,709,110 0.6830 1.33%
2004-07-27 0 0.750 0.740 0.750 0.730 0.750 1,500,000 1,110,400 0.7403 0.676 0.667 0.676 0.658 0.676 1,664,717 0.6670 1.35%
2004-07-26 0 0.740 0.730 0.740 0.730 0.770 1,060,000 797,700 0.7525 0.667 0.658 0.667 0.658 0.694 1,176,400 0.6781 -3.90%
2004-07-23 0 0.770 0.750 0.770 0.750 0.790 900,000 689,800 0.7664 0.694 0.676 0.694 0.676 0.712 998,830 0.6906 0.00%
2004-07-22 0 0.770 0.750 0.770 0.750 0.770 670,000 509,100 0.7599 0.694 0.676 0.694 0.676 0.694 743,574 0.6847 0.00%
2004-07-21 0 0.770 0.750 0.770 0.760 0.780 920,000 701,600 0.7626 0.694 0.676 0.694 0.685 0.703 1,021,026 0.6872 1.32%
2004-07-20 0 0.760 0.750 0.770 0.750 0.770 1,200,000 912,200 0.7602 0.685 0.676 0.694 0.676 0.694 1,331,774 0.6850 -1.30%
2004-07-19 0 0.770 0.760 0.770 0.750 0.770 1,060,000 806,100 0.7605 0.694 0.685 0.694 0.676 0.694 1,176,400 0.6852 0.00%
2004-07-16 0 0.770 0.730 0.770 0.690 0.770 1,000,000 721,400 0.7214 0.694 0.658 0.694 0.622 0.694 1,109,811 0.6500 1.32%
2004-07-15 0 0.760 0.740 0.760 0.750 0.760 870,000 655,100 0.7530 0.685 0.667 0.685 0.676 0.685 965,536 0.6785 1.33%
2004-07-14 0 0.750 0.720 0.750 0.730 0.760 820,000 616,800 0.7522 0.676 0.649 0.676 0.658 0.685 910,045 0.6778 -2.60%
2004-07-13 0 0.770 0.750 0.770 0.760 0.780 870,000 664,300 0.7636 0.694 0.676 0.694 0.685 0.703 965,536 0.6880 -2.53%
2004-07-12 0 0.790 0.760 0.790 0.760 0.800 1,510,000 1,184,500 0.7844 0.712 0.685 0.712 0.685 0.721 1,675,815 0.7068 0.00%
2004-07-09 0 0.790 0.780 0.790 0.770 0.800 1,190,000 937,800 0.7881 0.712 0.703 0.712 0.694 0.721 1,320,676 0.7101 0.00%
2004-07-08 0 0.790 0.780 0.800 0.780 0.820 1,400,000 1,120,300 0.8002 0.712 0.703 0.721 0.703 0.739 1,553,736 0.7210 -3.66%
2004-07-07 0 0.820 0.800 0.820 0.800 0.820 1,220,000 988,800 0.8105 0.739 0.721 0.739 0.721 0.739 1,353,970 0.7303 0.00%
2004-07-06 0 0.820 0.800 0.820 0.810 0.820 1,170,000 948,700 0.8109 0.739 0.721 0.739 0.730 0.739 1,298,479 0.7306 1.23%
2004-07-05 0 0.810 0.780 0.810 0.790 0.810 1,380,000 1,104,700 0.8005 0.730 0.703 0.730 0.712 0.730 1,531,540 0.7213 1.25%
2004-07-02 0 0.800 0.780 0.800 0.780 0.800 1,320,000 1,034,100 0.7834 0.721 0.703 0.721 0.703 0.721 1,464,951 0.7059 -1.23%
2004-06-30 0 0.810 0.780 0.810 0.800 0.810 1,290,000 1,032,700 0.8005 0.730 0.703 0.730 0.721 0.730 1,431,657 0.7213 2.53%
2004-06-29 0 0.790 0.770 0.790 0.760 0.790 1,660,000 1,286,300 0.7749 0.712 0.694 0.712 0.685 0.712 1,842,287 0.6982 2.60%
2004-06-28 0 0.770 0.760 0.770 0.760 0.780 1,410,000 1,079,100 0.7653 0.694 0.685 0.694 0.685 0.703 1,564,834 0.6896 0.00%
2004-06-25 0 0.770 0.750 0.770 0.740 0.770 2,100,000 1,580,300 0.7525 0.694 0.676 0.694 0.667 0.694 2,330,604 0.6781 2.67%
2004-06-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2004-06-15 0 0.750 0.740 0.760 0.750 0.770 1,140,000 862,100 0.7562 0.676 0.667 0.685 0.676 0.694 1,265,185 0.6814 -1.32%
2004-06-14 0 0.760 0.750 0.770 0.760 0.790 1,150,000 894,700 0.7780 0.685 0.676 0.694 0.685 0.712 1,276,283 0.7010 -2.56%
2004-06-11 0 0.780 0.770 0.780 0.750 0.780 1,560,000 1,192,200 0.7642 0.703 0.694 0.703 0.676 0.703 1,731,306 0.6886 0.00%
2004-06-10 0 0.780 0.760 0.780 0.750 0.780 1,460,000 1,107,900 0.7588 0.703 0.685 0.703 0.676 0.703 1,620,325 0.6838 4.00%
2004-06-09 0 0.750 0.730 0.750 0.720 0.750 2,210,000 1,615,300 0.7309 0.676 0.658 0.676 0.649 0.676 2,452,683 0.6586 2.74%
2004-06-08 0 0.730 0.710 0.730 0.700 0.750 2,250,000 1,618,700 0.7194 0.658 0.640 0.658 0.631 0.676 2,497,076 0.6482 -1.35%
2004-06-07 0 0.740 0.720 0.740 0.700 0.740 2,740,000 1,952,600 0.7126 0.667 0.649 0.667 0.631 0.667 3,040,883 0.6421 5.71%
2004-06-04 0 0.700 0.690 0.710 0.680 0.710 2,120,000 1,479,800 0.6980 0.631 0.622 0.640 0.613 0.640 2,352,800 0.6290 2.94%
2004-06-03 0 0.680 0.670 0.690 0.680 0.690 1,270,000 868,400 0.6838 0.613 0.604 0.622 0.613 0.622 1,409,460 0.6161 -1.45%
2004-06-02 0 0.690 0.680 0.700 0.690 0.700 1,050,000 726,900 0.6923 0.622 0.613 0.631 0.622 0.631 1,165,302 0.6238 -2.82%
2004-06-01 0 0.710 0.700 0.710 0.700 0.720 1,100,000 780,100 0.7092 0.640 0.631 0.640 0.631 0.649 1,220,793 0.6390 1.43%
2004-05-31 0 0.700 0.680 0.700 0.690 0.700 1,770,000 1,222,300 0.6906 0.631 0.613 0.631 0.622 0.631 1,964,366 0.6222 0.00%
2004-05-28 0 0.700 0.670 0.700 0.660 0.710 1,690,000 1,162,500 0.6879 0.631 0.604 0.631 0.595 0.640 1,875,581 0.6198 0.00%
2004-05-27 0 0.700 0.690 0.700 0.690 0.700 1,660,000 1,147,000 0.6910 0.631 0.622 0.631 0.622 0.631 1,842,287 0.6226 2.94%
2004-05-25 0 0.680 0.670 0.690 0.680 0.720 1,170,000 815,600 0.6971 0.613 0.604 0.622 0.613 0.649 1,298,479 0.6281 -4.23%
2004-05-24 0 0.710 0.690 0.720 0.670 0.720 1,730,000 1,201,000 0.6942 0.640 0.622 0.649 0.604 0.649 1,919,974 0.6255 4.41%
2004-05-21 0 0.680 0.660 0.690 0.630 0.680 1,420,000 927,300 0.6530 0.613 0.595 0.622 0.568 0.613 1,575,932 0.5884 4.62%
2004-05-20 0 0.650 0.640 0.650 0.640 0.680 1,240,000 812,300 0.6551 0.586 0.577 0.586 0.577 0.613 1,376,166 0.5903 -2.99%
2004-05-19 0 0.670 0.650 0.670 0.660 0.670 1,130,000 747,300 0.6613 0.604 0.586 0.604 0.595 0.604 1,254,087 0.5959 1.52%
2004-05-18 0 0.660 0.630 0.660 0.640 0.670 1,370,000 893,800 0.6524 0.595 0.568 0.595 0.577 0.604 1,520,442 0.5879 0.00%
2004-05-17 0 0.660 0.630 0.660 0.630 0.660 1,600,000 1,035,200 0.6470 0.595 0.568 0.595 0.568 0.595 1,775,698 0.5830 0.00%
2004-05-14 0 0.660 0.630 0.660 0.640 0.670 1,410,000 927,600 0.6579 0.595 0.568 0.595 0.577 0.604 1,564,834 0.5928 1.54%
2004-05-13 0 0.650 0.640 0.660 0.630 0.650 1,010,000 641,800 0.6354 0.586 0.577 0.595 0.568 0.586 1,120,909 0.5726 1.56%
2004-05-12 0 0.640 0.620 0.640 0.630 0.640 910,000 577,400 0.6345 0.577 0.559 0.577 0.568 0.577 1,009,928 0.5717 1.59%
2004-05-11 0 0.630 0.630 0.640 0.610 0.630 1,030,000 634,100 0.6156 0.568 0.568 0.577 0.550 0.568 1,143,106 0.5547 5.00%
2004-05-10 0 0.600 0.600 0.630 0.600 0.650 1,780,000 1,118,900 0.6286 0.541 0.541 0.568 0.541 0.586 1,975,464 0.5664 -9.09%
2004-05-07 0 0.660 0.630 0.670 0.640 0.660 1,170,000 768,800 0.6571 0.595 0.568 0.604 0.577 0.595 1,298,479 0.5921 0.00%
2004-05-06 0 0.660 0.640 0.670 0.650 0.660 1,300,000 846,600 0.6512 0.595 0.577 0.604 0.586 0.595 1,442,755 0.5868 1.54%
2004-05-05 0 0.650 0.630 0.660 0.650 0.660 1,150,000 748,800 0.6511 0.586 0.568 0.595 0.586 0.595 1,276,283 0.5867 -2.99%
2004-05-04 0 0.670 0.650 0.680 0.640 0.680 1,600,000 1,062,700 0.6642 0.604 0.586 0.613 0.577 0.613 1,775,698 0.5985 3.08%
2004-05-03 0 0.650 0.640 0.660 0.640 0.660 1,380,000 892,700 0.6469 0.586 0.577 0.595 0.577 0.595 1,531,540 0.5829 1.56%
2004-04-30 0 0.640 0.610 0.650 0.610 0.640 1,500,000 944,400 0.6296 0.577 0.550 0.586 0.550 0.577 1,664,717 0.5673 1.59%
2004-04-29 0 0.630 0.620 0.640 0.630 0.650 1,670,000 1,068,600 0.6399 0.568 0.559 0.577 0.568 0.586 1,853,385 0.5766 -5.97%
2004-04-28 0 0.670 0.650 0.680 0.650 0.670 1,510,000 1,006,100 0.6663 0.604 0.586 0.613 0.586 0.604 1,675,815 0.6004 0.00%
2004-04-27 0 0.670 0.650 0.680 0.640 0.680 1,610,000 1,074,200 0.6672 0.604 0.586 0.613 0.577 0.613 1,786,796 0.6012 0.00%
2004-04-26 0 0.670 0.660 0.680 0.650 0.670 1,390,000 916,900 0.6596 0.604 0.595 0.613 0.586 0.604 1,542,638 0.5944 1.52%
2004-04-23 0 0.660 0.640 0.680 0.640 0.670 1,360,000 888,900 0.6536 0.595 0.577 0.613 0.577 0.604 1,509,343 0.5889 1.54%
2004-04-22 0 0.650 0.630 0.650 0.630 0.660 1,520,000 981,100 0.6455 0.586 0.568 0.586 0.568 0.595 1,686,913 0.5816 -1.52%
2004-04-21 0 0.660 0.640 0.680 0.650 0.660 1,100,000 716,200 0.6511 0.595 0.577 0.613 0.586 0.595 1,220,793 0.5867 -1.49%
2004-04-20 0 0.680 0.660 0.690 0.670 0.710 1,430,000 989,000 0.6916 0.604 0.586 0.613 0.595 0.630 1,610,717 0.6140 0.00%
2004-04-19 0 0.680 0.680 0.690 0.680 0.710 1,560,000 1,087,000 0.6968 0.604 0.604 0.613 0.604 0.630 1,757,146 0.6186 -2.86%
2004-04-16 0 0.700 0.690 0.710 0.700 0.720 1,840,000 1,298,500 0.7057 0.621 0.613 0.630 0.621 0.639 2,072,531 0.6265 -1.41%
2004-04-15 0 0.710 0.710 0.720 0.650 0.710 2,050,000 1,388,900 0.6775 0.630 0.630 0.639 0.577 0.630 2,309,070 0.6015 4.41%
2004-04-14 0 0.680 0.670 0.680 0.670 0.690 1,480,000 1,006,500 0.6801 0.604 0.595 0.604 0.595 0.613 1,667,036 0.6038 0.00%
2004-04-13 0 0.680 0.670 0.680 0.670 0.700 2,080,000 1,427,600 0.6863 0.604 0.595 0.604 0.595 0.621 2,342,862 0.6093 -1.45%
2004-04-08 0 0.690 0.690 0.700 0.680 0.710 1,570,000 1,089,200 0.6938 0.613 0.613 0.621 0.604 0.630 1,768,410 0.6159 -1.43%
2004-04-07 0 0.700 0.690 0.700 0.680 0.700 1,990,000 1,369,500 0.6882 0.621 0.613 0.621 0.604 0.621 2,241,488 0.6110 2.94%
2004-04-06 0 0.680 0.680 0.690 0.680 0.730 1,820,000 1,286,400 0.7068 0.604 0.604 0.613 0.604 0.648 2,050,004 0.6275 -2.86%
2004-04-02 0 0.700 0.700 0.720 0.700 0.740 2,270,000 1,642,600 0.7236 0.621 0.621 0.639 0.621 0.657 2,556,873 0.6424 -2.78%
2004-04-01 0 0.720 0.700 0.720 0.710 0.740 2,030,000 1,461,200 0.7198 0.639 0.621 0.639 0.630 0.657 2,286,543 0.6390 0.00%
2004-03-31 0 0.720 0.700 0.720 0.700 0.740 2,210,000 1,589,300 0.7191 0.639 0.621 0.639 0.621 0.657 2,489,290 0.6385 -1.37%
2004-03-30 0 0.730 0.720 0.730 0.720 0.770 1,980,000 1,488,000 0.7515 0.648 0.639 0.648 0.639 0.684 2,230,224 0.6672 -2.67%
2004-03-29 0 0.750 0.730 0.750 0.720 0.750 1,920,000 1,412,200 0.7355 0.666 0.648 0.666 0.639 0.666 2,162,641 0.6530 4.17%
2004-03-26 0 0.720 0.710 0.720 0.700 0.730 2,470,000 1,769,900 0.7166 0.639 0.630 0.639 0.621 0.648 2,782,148 0.6362 0.00%
2004-03-25 0 0.720 0.710 0.740 0.710 0.740 2,250,000 1,634,600 0.7265 0.639 0.630 0.657 0.630 0.657 2,534,345 0.6450 0.00%
2004-03-24 0 0.720 0.710 0.720 0.690 0.720 1,930,000 1,353,900 0.7015 0.639 0.630 0.639 0.613 0.639 2,173,905 0.6228 4.35%
2004-03-23 0 0.690 0.690 0.700 0.670 0.690 1,280,000 874,400 0.6831 0.613 0.613 0.621 0.595 0.613 1,441,761 0.6065 0.00%
2004-03-22 0 0.690 0.670 0.690 0.660 0.690 1,650,000 1,119,400 0.6784 0.613 0.595 0.613 0.586 0.613 1,858,520 0.6023 0.00%
2004-03-19 0 0.690 0.690 0.700 0.670 0.710 2,100,000 1,450,900 0.6909 0.613 0.613 0.621 0.595 0.630 2,365,389 0.6134 2.99%
2004-03-18 0 0.670 0.660 0.670 0.660 0.680 1,610,000 1,069,200 0.6641 0.595 0.586 0.595 0.586 0.604 1,813,465 0.5896 1.52%
2004-03-17 0 0.660 0.660 0.670 0.630 0.670 1,830,000 1,189,900 0.6502 0.586 0.586 0.595 0.559 0.595 2,061,268 0.5773 4.76%
2004-03-16 0 0.630 0.630 0.640 0.600 0.630 2,450,000 1,489,100 0.6078 0.559 0.559 0.568 0.533 0.559 2,759,621 0.5396 5.00%
2004-03-15 0 0.600 0.590 0.600 0.590 0.620 2,030,000 1,225,600 0.6037 0.533 0.524 0.533 0.524 0.550 2,286,543 0.5360 1.69%
2004-03-12 0 0.590 0.580 0.590 0.570 0.600 1,900,000 1,111,300 0.5849 0.524 0.515 0.524 0.506 0.533 2,140,114 0.5193 -4.84%
2004-03-11 0 0.620 0.580 0.620 0.600 0.680 2,790,000 1,795,400 0.6435 0.550 0.515 0.550 0.533 0.604 3,142,588 0.5713 -10.14%
2004-03-10 0 0.690 0.680 0.700 0.680 0.770 3,180,000 2,263,400 0.7118 0.613 0.604 0.621 0.604 0.684 3,581,875 0.6319 -9.21%
2004-03-09 0 0.760 0.740 0.770 0.710 0.760 3,530,000 2,596,700 0.7356 0.675 0.657 0.684 0.630 0.675 3,976,106 0.6531 2.70%
2004-03-08 0 0.740 0.710 0.750 0.730 0.790 2,220,000 1,689,500 0.7610 0.657 0.630 0.666 0.648 0.701 2,500,554 0.6757 -3.90%
2004-03-05 0 0.770 0.760 0.780 0.760 0.810 2,010,000 1,551,400 0.7718 0.684 0.675 0.692 0.675 0.719 2,264,015 0.6852 -3.75%
2004-03-04 0 0.800 0.790 0.800 0.760 0.820 3,900,000 3,065,500 0.7860 0.710 0.701 0.710 0.675 0.728 4,392,865 0.6978 0.00%
2004-03-03 0 0.800 0.750 0.800 0.750 0.800 2,950,000 2,293,000 0.7773 0.710 0.666 0.710 0.666 0.710 3,322,808 0.6901 1.27%
2004-03-02 0 0.790 0.780 0.800 0.790 0.810 2,000,000 1,584,700 0.7924 0.701 0.692 0.710 0.701 0.719 2,252,751 0.7035 1.28%
2004-03-01 0 0.780 0.760 0.780 0.760 0.800 2,050,000 1,601,400 0.7812 0.692 0.675 0.692 0.675 0.710 2,309,070 0.6935 1.30%
2004-02-27 0 0.770 0.740 0.770 0.730 0.800 2,780,000 2,120,200 0.7627 0.684 0.657 0.684 0.648 0.710 3,131,325 0.6771 -1.28%
2004-02-26 0 0.780 0.750 0.780 0.760 0.810 2,220,000 1,734,300 0.7812 0.692 0.666 0.692 0.675 0.719 2,500,554 0.6936 1.30%
2004-02-25 0 0.770 0.760 0.790 0.770 0.840 3,350,000 2,711,600 0.8094 0.684 0.675 0.701 0.684 0.746 3,773,359 0.7186 -3.75%
2004-02-24 0 0.800 0.770 0.810 0.760 0.830 5,670,000 4,510,100 0.7954 0.710 0.684 0.719 0.675 0.737 6,386,550 0.7062 1.27%
2004-02-23 0 0.790 0.760 0.800 0.750 0.830 3,550,000 2,843,300 0.8009 0.701 0.675 0.710 0.666 0.737 3,998,634 0.7111 -4.82%
2004-02-20 0 0.830 0.820 0.840 0.820 0.840 2,910,000 2,414,000 0.8296 0.737 0.728 0.746 0.728 0.746 3,277,753 0.7365 -1.19%
2004-02-19 0 0.840 0.830 0.840 0.830 0.850 2,430,000 2,045,700 0.8419 0.746 0.737 0.746 0.737 0.755 2,737,093 0.7474 -1.18%
2004-02-18 0 0.850 0.840 0.850 0.830 0.870 3,560,000 3,007,000 0.8447 0.755 0.746 0.755 0.737 0.772 4,009,898 0.7499 1.19%
2004-02-17 0 0.840 0.840 0.850 0.840 0.860 2,890,000 2,444,500 0.8458 0.746 0.746 0.755 0.746 0.764 3,255,226 0.7509 -1.18%
2004-02-16 0 0.850 0.840 0.850 0.850 0.870 2,680,000 2,297,800 0.8574 0.755 0.746 0.755 0.755 0.772 3,018,687 0.7612 -2.30%
2004-02-13 0 0.870 0.860 0.870 0.860 0.880 1,740,000 1,508,200 0.8668 0.772 0.764 0.772 0.764 0.781 1,959,894 0.7695 -1.14%
2004-02-12 0 0.880 0.870 0.880 0.850 0.890 3,650,000 3,180,600 0.8714 0.781 0.772 0.781 0.755 0.790 4,111,271 0.7736 2.33%
2004-02-11 0 0.860 0.850 0.870 0.840 0.870 3,040,000 2,596,100 0.8540 0.764 0.755 0.772 0.746 0.772 3,424,182 0.7582 2.38%
2004-02-10 0 0.840 0.830 0.850 0.840 0.860 2,030,000 1,712,700 0.8437 0.746 0.737 0.755 0.746 0.764 2,286,543 0.7490 -1.18%
2004-02-09 0 0.850 0.850 0.860 0.850 0.880 2,470,000 2,123,500 0.8597 0.755 0.755 0.764 0.755 0.781 2,782,148 0.7633 0.00%
2004-02-06 0 0.850 0.840 0.850 0.810 0.850 4,260,000 3,540,900 0.8312 0.755 0.746 0.755 0.719 0.755 4,798,361 0.7379 3.66%
2004-02-05 0 0.820 0.810 0.830 0.820 0.850 2,720,000 2,274,500 0.8362 0.728 0.719 0.737 0.728 0.755 3,063,742 0.7424 -2.38%
2004-02-04 0 0.840 0.830 0.850 0.840 0.870 3,230,000 2,758,300 0.8540 0.746 0.737 0.755 0.746 0.772 3,638,194 0.7582 -2.33%
2004-02-03 0 0.860 0.860 0.870 0.770 0.890 5,870,000 4,996,600 0.8512 0.764 0.764 0.772 0.684 0.790 6,611,826 0.7557 -3.37%
2004-02-02 0 0.890 0.880 0.890 0.870 0.900 3,320,000 2,943,000 0.8864 0.790 0.781 0.790 0.772 0.799 3,739,567 0.7870 0.00%
2004-01-30 0 0.890 0.880 0.900 0.890 0.930 5,860,000 5,300,100 0.9045 0.790 0.781 0.799 0.790 0.826 6,600,562 0.8030 1.14%
2004-01-29 0 0.880 0.870 0.880 0.880 0.900 3,320,000 2,937,100 0.8847 0.781 0.772 0.781 0.781 0.799 3,739,567 0.7854 -2.22%
2004-01-28 0 0.900 0.890 0.900 0.870 0.900 3,600,000 3,185,500 0.8849 0.799 0.790 0.799 0.772 0.799 4,054,953 0.7856 2.27%
2004-01-27 0 0.880 0.870 0.880 0.870 0.900 3,470,000 3,070,900 0.8850 0.781 0.772 0.781 0.772 0.799 3,908,524 0.7857 -1.12%
2004-01-26 0 0.890 0.890 0.900 0.880 0.910 3,530,000 3,165,700 0.8968 0.790 0.790 0.799 0.781 0.808 3,976,106 0.7962 -2.20%
2004-01-21 0 0.910 0.900 0.920 0.910 0.920 970,000 886,000 0.9134 0.808 0.799 0.817 0.808 0.817 1,092,584 0.8109 -1.09%
2004-01-20 0 0.920 0.910 0.930 0.920 0.930 2,810,000 2,593,600 0.9230 0.817 0.808 0.826 0.817 0.826 3,165,116 0.8194 -1.08%
2004-01-19 0 0.930 0.920 0.930 0.920 0.940 2,630,000 2,432,300 0.9248 0.826 0.817 0.826 0.817 0.835 2,962,368 0.8211 -1.06%
2004-01-16 0 0.940 0.930 0.950 0.930 0.960 5,440,000 5,145,600 0.9459 0.835 0.826 0.843 0.826 0.852 6,127,484 0.8398 -1.05%
2004-01-15 0 0.950 0.930 0.950 0.910 0.950 4,350,000 4,047,000 0.9303 0.843 0.826 0.843 0.808 0.843 4,899,734 0.8260 2.15%
2004-01-14 0 0.930 0.920 0.930 0.890 0.930 2,950,000 2,685,000 0.9102 0.826 0.817 0.826 0.790 0.826 3,322,808 0.8081 3.33%
2004-01-13 0 0.900 0.890 0.900 0.860 0.900 4,700,000 4,106,500 0.8737 0.799 0.790 0.799 0.764 0.799 5,293,966 0.7757 4.65%
2004-01-12 0 0.860 0.860 0.870 0.860 0.890 4,110,000 3,579,000 0.8708 0.764 0.764 0.772 0.764 0.790 4,629,404 0.7731 -2.27%
2004-01-09 0 0.880 0.870 0.890 0.840 0.890 4,080,000 3,520,100 0.8628 0.781 0.772 0.790 0.746 0.790 4,595,613 0.7660 3.53%
2004-01-08 0 0.850 0.840 0.850 0.840 0.890 3,730,000 3,216,800 0.8624 0.755 0.746 0.755 0.746 0.790 4,201,381 0.7657 -4.49%
2004-01-07 0 0.890 0.880 0.890 0.830 0.890 4,050,000 3,511,500 0.8670 0.790 0.781 0.790 0.737 0.790 4,561,822 0.7698 1.14%
2004-01-06 0 0.880 0.860 0.880 0.850 0.900 4,460,000 3,915,600 0.8779 0.781 0.764 0.781 0.755 0.799 5,023,636 0.7794 -3.30%
2004-01-05 0 0.910 0.900 0.910 0.870 0.960 5,200,000 4,807,600 0.9245 0.808 0.799 0.808 0.772 0.852 5,857,154 0.8208 -3.19%
2004-01-02 0 0.940 0.940 0.950 0.940 0.970 2,160,000 2,064,300 0.9557 0.835 0.835 0.843 0.835 0.861 2,432,972 0.8485 -3.09%
2003-12-31 0 0.970 0.960 0.970 0.950 0.970 1,790,000 1,717,100 0.9593 0.861 0.852 0.861 0.843 0.861 2,016,213 0.8516 1.04%
2003-12-30 0 0.960 0.950 0.960 0.950 0.980 2,480,000 2,382,200 0.9606 0.852 0.843 0.852 0.843 0.870 2,793,412 0.8528 0.00%
2003-12-29 0 0.960 0.950 0.960 0.940 0.970 2,820,000 2,692,500 0.9548 0.852 0.843 0.852 0.835 0.861 3,176,380 0.8477 -1.03%
2003-12-24 0 0.970 0.960 0.970 0.950 0.970 1,840,000 1,761,400 0.9573 0.861 0.852 0.861 0.843 0.861 2,072,531 0.8499 2.11%
2003-12-23 0 0.950 0.940 0.950 0.940 0.960 2,490,000 2,359,200 0.9475 0.843 0.835 0.843 0.835 0.852 2,804,676 0.8412 1.06%
2003-12-22 0 0.940 0.930 0.940 0.920 0.950 2,310,000 2,167,100 0.9381 0.835 0.826 0.835 0.817 0.843 2,601,928 0.8329 0.00%
2003-12-19 0 0.940 0.930 0.940 0.930 0.950 2,320,000 2,175,000 0.9375 0.835 0.826 0.835 0.826 0.843 2,613,192 0.8323 0.00%
2003-12-18 0 0.940 0.930 0.940 0.920 0.940 3,230,000 3,006,000 0.9307 0.835 0.826 0.835 0.817 0.835 3,638,194 0.8262 1.08%
2003-12-17 0 0.930 0.920 0.930 0.920 0.950 4,550,000 4,226,200 0.9288 0.826 0.817 0.826 0.817 0.843 5,125,010 0.8246 1.09%
2003-12-16 0 0.920 0.910 0.920 0.910 0.940 4,540,000 4,182,800 0.9213 0.817 0.808 0.817 0.808 0.835 5,113,746 0.8180 -1.08%
2003-12-15 0 0.930 0.920 0.930 0.910 0.980 6,260,000 5,971,000 0.9538 0.826 0.817 0.826 0.808 0.870 7,051,112 0.8468 -1.06%
2003-12-12 0 0.940 0.930 0.940 0.890 0.940 6,320,000 5,793,200 0.9166 0.835 0.826 0.835 0.790 0.835 7,118,695 0.8138 4.44%
2003-12-11 0 0.900 0.900 0.920 0.890 0.920 3,320,000 2,994,500 0.9020 0.799 0.799 0.817 0.790 0.817 3,739,567 0.8008 0.00%
2003-12-10 0 0.900 0.890 0.900 0.870 0.920 5,810,000 5,208,400 0.8965 0.799 0.790 0.799 0.772 0.817 6,544,243 0.7959 2.27%
2003-12-09 0 0.880 0.870 0.880 0.830 0.880 6,110,000 5,207,800 0.8523 0.781 0.772 0.781 0.737 0.781 6,882,156 0.7567 3.53%
2003-12-08 0 0.850 0.840 0.850 0.820 0.860 4,660,000 3,921,000 0.8414 0.755 0.746 0.755 0.728 0.764 5,248,911 0.7470 0.00%
2003-12-05 0 0.850 0.840 0.850 0.810 0.860 6,000,000 5,036,200 0.8394 0.755 0.746 0.755 0.719 0.764 6,758,254 0.7452 2.41%
2003-12-04 0 0.830 0.810 0.830 0.760 0.850 16,220,000 12,817,900 0.7903 0.737 0.719 0.737 0.675 0.755 18,269,814 0.7016 7.79%
2003-12-03 0 0.770 0.760 0.770 0.750 0.780 5,030,000 3,828,000 0.7610 0.684 0.675 0.684 0.666 0.692 5,665,670 0.6756 2.67%
2003-12-02 0 0.750 0.740 0.750 0.710 0.750 4,760,000 3,476,200 0.7303 0.666 0.657 0.666 0.630 0.666 5,361,548 0.6484 2.74%
2003-12-01 0 0.730 0.720 0.730 0.680 0.740 4,760,000 3,356,700 0.7052 0.648 0.639 0.648 0.604 0.657 5,361,548 0.6261 5.80%
2003-11-28 0 0.690 0.680 0.690 0.660 0.690 2,740,000 1,854,600 0.6769 0.613 0.604 0.613 0.586 0.613 3,086,270 0.6009 2.99%
2003-11-27 0 0.670 0.660 0.670 0.650 0.690 4,100,000 2,739,800 0.6682 0.595 0.586 0.595 0.577 0.613 4,618,140 0.5933 -1.47%
2003-11-26 0 0.680 0.670 0.680 0.660 0.690 3,190,000 2,144,000 0.6721 0.604 0.595 0.604 0.586 0.613 3,593,139 0.5967 3.03%
2003-11-25 0 0.660 0.650 0.660 0.650 0.690 2,020,000 1,349,600 0.6681 0.586 0.577 0.586 0.577 0.613 2,275,279 0.5932 -4.35%
2003-11-24 0 0.690 0.680 0.690 0.680 0.710 4,720,000 3,271,300 0.6931 0.613 0.604 0.613 0.604 0.630 5,316,493 0.6153 1.47%
2003-11-21 0 0.680 0.660 0.680 0.660 0.680 3,560,000 2,381,600 0.6690 0.604 0.586 0.604 0.586 0.604 4,009,898 0.5939 3.03%
2003-11-20 0 0.660 0.650 0.660 0.620 0.670 5,820,000 3,753,400 0.6449 0.586 0.577 0.586 0.550 0.595 6,555,507 0.5726 6.45%
2003-11-19 0 0.620 0.610 0.620 0.610 0.630 2,680,000 1,659,400 0.6192 0.550 0.542 0.550 0.542 0.559 3,018,687 0.5497 0.00%
2003-11-18 0 0.620 0.610 0.620 0.590 0.630 4,190,000 2,534,900 0.6050 0.550 0.542 0.550 0.524 0.559 4,719,514 0.5371 0.00%
2003-11-17 0 0.620 0.610 0.620 0.570 0.640 12,350,000 7,523,700 0.6092 0.550 0.542 0.550 0.506 0.568 13,910,740 0.5409 5.08%
2003-11-14 0 0.590 0.580 0.590 0.570 0.590 2,150,000 1,240,200 0.5768 0.524 0.515 0.524 0.506 0.524 2,421,708 0.5121 0.00%
2003-11-13 0 0.590 0.580 0.590 0.570 0.600 2,120,000 1,235,500 0.5828 0.524 0.515 0.524 0.506 0.533 2,387,917 0.5174 0.00%
2003-11-12 0 0.590 0.580 0.590 0.570 0.590 1,990,000 1,163,400 0.5846 0.524 0.515 0.524 0.506 0.524 2,241,488 0.5190 0.00%
2003-11-11 0 0.590 0.580 0.590 0.550 0.590 2,210,000 1,260,100 0.5702 0.524 0.515 0.524 0.488 0.524 2,489,290 0.5062 3.51%
2003-11-10 0 0.570 0.560 0.570 0.560 0.590 1,930,000 1,114,600 0.5775 0.506 0.497 0.506 0.497 0.524 2,173,905 0.5127 -1.72%
2003-11-07 0 0.580 0.560 0.580 0.560 0.580 2,740,000 1,559,900 0.5693 0.515 0.497 0.515 0.497 0.515 3,086,270 0.5054 1.75%
2003-11-06 0 0.570 0.560 0.570 0.550 0.580 3,460,000 1,948,700 0.5632 0.506 0.497 0.506 0.488 0.515 3,897,260 0.5000 1.79%
2003-11-05 0 0.560 0.550 0.560 0.540 0.560 3,270,000 1,792,700 0.5482 0.497 0.488 0.497 0.479 0.497 3,683,249 0.4867 1.82%
2003-11-04 0 0.550 0.540 0.550 0.550 0.570 2,690,000 1,496,800 0.5564 0.488 0.479 0.488 0.488 0.506 3,029,951 0.4940 -3.51%
2003-11-03 0 0.570 0.560 0.570 0.550 0.600 2,140,000 1,233,300 0.5763 0.506 0.497 0.506 0.488 0.533 2,410,444 0.5116 -5.00%
2003-10-31 0 0.600 0.580 0.600 0.570 0.600 5,480,000 3,189,400 0.5820 0.533 0.515 0.533 0.506 0.533 6,172,539 0.5167 3.45%
2003-10-30 0 0.580 0.570 0.580 0.540 0.590 4,940,000 2,797,100 0.5662 0.515 0.506 0.515 0.479 0.524 5,564,296 0.5027 -3.33%
2003-10-29 0 0.600 0.580 0.600 0.580 0.620 7,200,000 4,302,900 0.5976 0.533 0.515 0.533 0.515 0.550 8,109,905 0.5306 0.00%
2003-10-28 0 0.600 0.590 0.600 0.590 0.620 5,030,000 3,011,300 0.5987 0.533 0.524 0.533 0.524 0.550 5,665,670 0.5315 -1.64%
2003-10-27 0 0.610 0.590 0.610 0.600 0.630 5,240,000 3,190,500 0.6089 0.542 0.524 0.542 0.533 0.559 5,902,209 0.5406 1.67%
2003-10-24 0 0.600 0.580 0.600 0.570 0.600 8,410,000 4,933,900 0.5867 0.533 0.515 0.533 0.506 0.533 9,472,820 0.5208 5.26%
2003-10-23 0 0.570 0.560 0.570 0.530 0.570 5,650,000 3,106,700 0.5499 0.506 0.497 0.506 0.471 0.506 6,364,023 0.4882 5.56%
2003-10-22 0 0.540 0.530 0.540 0.520 0.540 2,180,000 1,155,100 0.5299 0.479 0.471 0.479 0.462 0.479 2,455,499 0.4704 0.00%
2003-10-21 0 0.540 0.530 0.540 0.520 0.550 2,510,000 1,343,700 0.5353 0.479 0.471 0.479 0.462 0.488 2,827,203 0.4753 -1.82%
2003-10-20 0 0.550 0.540 0.550 0.540 0.550 1,850,000 1,000,000 0.5405 0.488 0.479 0.488 0.479 0.488 2,083,795 0.4799 1.85%
2003-10-17 0 0.540 0.530 0.540 0.540 0.540 1,860,000 1,004,400 0.5400 0.479 0.471 0.479 0.479 0.479 2,095,059 0.4794 0.00%
2003-10-16 0 0.540 0.530 0.550 0.540 0.560 3,800,000 2,069,800 0.5447 0.479 0.471 0.488 0.479 0.497 4,280,228 0.4836 0.00%
2003-10-15 0 0.540 0.530 0.540 0.530 0.550 3,170,000 1,700,100 0.5363 0.479 0.471 0.479 0.471 0.488 3,570,611 0.4761 -1.82%
2003-10-14 0 0.550 0.540 0.550 0.540 0.560 4,690,000 2,549,600 0.5436 0.488 0.479 0.488 0.479 0.497 5,282,702 0.4826 0.00%
2003-10-13 0 0.550 0.540 0.550 0.540 0.550 4,220,000 2,294,900 0.5438 0.488 0.479 0.488 0.479 0.488 4,753,306 0.4828 1.85%
2003-10-10 0 0.540 0.540 0.550 0.530 0.550 4,460,000 2,411,400 0.5407 0.479 0.479 0.488 0.471 0.488 5,023,636 0.4800 0.00%
2003-10-09 0 0.540 0.530 0.540 0.530 0.560 6,950,000 3,756,600 0.5405 0.479 0.471 0.479 0.471 0.497 7,828,311 0.4799 0.00%
2003-10-08 0 0.540 0.530 0.540 0.520 0.540 2,730,000 1,456,000 0.5333 0.479 0.471 0.479 0.462 0.479 3,075,006 0.4735 0.00%
2003-10-07 0 0.540 0.530 0.550 0.540 0.560 3,070,000 1,697,100 0.5528 0.479 0.471 0.488 0.479 0.497 3,457,973 0.4908 -1.82%
2003-10-06 0 0.550 0.540 0.550 0.550 0.570 5,040,000 2,808,600 0.5573 0.488 0.479 0.488 0.488 0.506 5,676,934 0.4947 0.00%
2003-10-03 0 0.550 0.540 0.550 0.530 0.560 6,060,000 3,358,500 0.5542 0.488 0.479 0.488 0.471 0.497 6,825,837 0.4920 1.85%
2003-10-02 0 0.540 0.530 0.550 0.500 0.540 6,960,000 3,600,700 0.5173 0.479 0.471 0.488 0.444 0.479 7,839,575 0.4593 3.85%
2003-09-30 0 0.520 0.510 0.520 0.520 0.560 5,290,000 2,827,100 0.5344 0.462 0.453 0.462 0.462 0.497 5,958,528 0.4745 -3.70%
2003-09-29 0 0.540 0.530 0.540 0.540 0.550 1,860,000 1,013,500 0.5449 0.479 0.471 0.479 0.479 0.488 2,095,059 0.4838 -3.57%
2003-09-26 0 0.560 0.550 0.560 0.550 0.560 3,560,000 1,973,900 0.5545 0.497 0.488 0.497 0.488 0.497 4,009,898 0.4923 0.00%
2003-09-25 0 0.560 0.550 0.560 0.550 0.570 4,900,000 2,741,700 0.5595 0.497 0.488 0.497 0.488 0.506 5,519,241 0.4968 -1.75%
2003-09-24 0 0.570 0.560 0.570 0.560 0.570 2,620,000 1,470,500 0.5613 0.506 0.497 0.506 0.497 0.506 2,951,104 0.4983 0.00%
2003-09-23 0 0.570 0.560 0.570 0.560 0.580 5,310,000 2,994,400 0.5639 0.506 0.497 0.506 0.497 0.515 5,981,055 0.5006 -1.72%
2003-09-22 0 0.580 0.570 0.580 0.570 0.580 3,110,000 1,776,700 0.5713 0.515 0.506 0.515 0.506 0.515 3,503,029 0.5072 1.75%
2003-09-19 0 0.570 0.550 0.570 0.560 0.580 6,160,000 3,484,500 0.5657 0.506 0.488 0.506 0.497 0.515 6,938,475 0.5022 1.79%
2003-09-18 0 0.560 0.550 0.560 0.540 0.560 5,300,000 2,904,300 0.5480 0.497 0.488 0.497 0.479 0.497 5,969,791 0.4865 1.82%
2003-09-17 0 0.550 0.540 0.550 0.540 0.570 3,370,000 1,860,100 0.5520 0.488 0.479 0.488 0.479 0.506 3,795,886 0.4900 -1.79%
2003-09-16 0 0.560 0.550 0.560 0.540 0.560 3,330,000 1,834,000 0.5508 0.497 0.488 0.497 0.479 0.497 3,750,831 0.4890 -1.75%
2003-09-15 0 0.570 0.560 0.570 0.560 0.570 3,030,000 1,706,700 0.5633 0.506 0.497 0.506 0.497 0.506 3,412,918 0.5001 1.79%
2003-09-11 0 0.560 0.550 0.560 0.560 0.580 4,650,000 2,624,600 0.5644 0.497 0.488 0.497 0.497 0.515 5,237,647 0.5011 1.82%
2003-09-10 0 0.550 0.540 0.560 0.550 0.560 3,410,000 1,878,500 0.5509 0.488 0.479 0.497 0.488 0.497 3,840,941 0.4891 -1.79%
2003-09-09 0 0.560 0.550 0.560 0.550 0.580 6,930,000 3,956,000 0.5709 0.497 0.488 0.497 0.488 0.515 7,805,784 0.5068 0.00%
2003-09-08 0 0.560 0.560 0.570 0.550 0.570 2,420,000 1,359,400 0.5617 0.497 0.497 0.506 0.488 0.506 2,725,829 0.4987 -1.75%
2003-09-05 0 0.570 0.570 0.580 0.560 0.580 4,810,000 2,725,100 0.5665 0.506 0.506 0.515 0.497 0.515 5,417,867 0.5030 -1.72%
2003-09-04 0 0.580 0.570 0.580 0.570 0.600 5,790,000 3,353,000 0.5791 0.515 0.506 0.515 0.506 0.533 6,521,715 0.5141 1.75%
2003-09-03 0 0.570 0.560 0.570 0.550 0.570 4,290,000 2,422,500 0.5647 0.506 0.497 0.506 0.488 0.506 4,832,152 0.5013 1.79%
2003-09-02 0 0.560 0.550 0.560 0.560 0.560 3,060,000 1,713,600 0.5600 0.497 0.488 0.497 0.497 0.497 3,446,710 0.4972 -1.75%
2003-09-01 0 0.570 0.560 0.570 0.560 0.570 2,980,000 1,697,400 0.5696 0.506 0.497 0.506 0.497 0.506 3,356,600 0.5057 0.00%
2003-08-29 0 0.570 0.560 0.570 0.560 0.570 4,210,000 2,396,200 0.5692 0.506 0.497 0.506 0.497 0.506 4,742,042 0.5053 0.00%
2003-08-28 0 0.570 0.560 0.570 0.570 0.580 4,050,000 2,310,000 0.5704 0.506 0.497 0.506 0.506 0.515 4,561,822 0.5064 0.00%
2003-08-27 0 0.570 0.560 0.570 0.570 0.580 4,700,000 2,692,300 0.5728 0.506 0.497 0.506 0.506 0.515 5,293,966 0.5086 -1.72%
2003-08-26 0 0.580 0.570 0.580 0.560 0.580 7,680,000 4,382,000 0.5706 0.515 0.506 0.515 0.497 0.515 8,650,566 0.5066 1.75%
2003-08-25 0 0.570 0.560 0.570 0.560 0.580 7,150,000 4,097,700 0.5731 0.506 0.497 0.506 0.497 0.515 8,053,586 0.5088 0.00%
2003-08-22 0 0.570 0.560 0.570 0.550 0.580 5,900,000 3,333,300 0.5650 0.506 0.497 0.506 0.488 0.515 6,645,617 0.5016 0.00%
2003-08-21 0 0.570 0.570 0.580 0.570 0.580 6,600,000 3,784,200 0.5734 0.506 0.506 0.515 0.506 0.515 7,434,080 0.5090 -1.72%
2003-08-20 0 0.580 0.570 0.580 0.570 0.590 6,110,000 3,542,600 0.5798 0.515 0.506 0.515 0.506 0.524 6,882,156 0.5148 0.00%
2003-08-19 0 0.580 0.570 0.580 0.560 0.600 12,210,000 7,054,000 0.5777 0.515 0.506 0.515 0.497 0.533 13,753,048 0.5129 3.57%
2003-08-18 0 0.560 0.560 0.570 0.550 0.570 6,650,000 3,720,300 0.5594 0.497 0.497 0.506 0.488 0.506 7,490,399 0.4967 1.82%
2003-08-15 0 0.550 0.550 0.560 0.550 0.570 6,780,000 3,812,400 0.5623 0.488 0.488 0.497 0.488 0.506 7,636,827 0.4992 -1.79%
2003-08-14 0 0.560 0.560 0.570 0.560 0.590 5,120,000 2,929,700 0.5722 0.497 0.497 0.506 0.497 0.524 5,767,044 0.5080 -3.45%
2003-08-13 0 0.580 0.570 0.580 0.580 0.610 5,730,000 3,400,500 0.5935 0.515 0.506 0.515 0.515 0.542 6,454,133 0.5269 -3.33%
2003-08-12 0 0.600 0.590 0.600 0.590 0.610 8,270,000 4,937,000 0.5970 0.533 0.524 0.533 0.524 0.542 9,315,127 0.5300 1.69%
2003-08-11 0 0.590 0.580 0.590 0.570 0.600 11,240,000 6,535,500 0.5815 0.524 0.515 0.524 0.506 0.533 12,660,463 0.5162 5.36%
2003-08-08 0 0.560 0.560 0.570 0.550 0.570 5,860,000 3,284,100 0.5604 0.497 0.497 0.506 0.488 0.506 6,600,562 0.4975 1.82%
2003-08-07 0 0.550 0.550 0.560 0.540 0.570 6,250,000 3,497,200 0.5596 0.488 0.488 0.497 0.479 0.506 7,039,848 0.4968 1.85%
2003-08-06 0 0.540 0.540 0.550 0.540 0.570 9,150,000 5,104,900 0.5579 0.479 0.479 0.488 0.479 0.506 10,306,338 0.4953 -5.26%
2003-08-05 0 0.570 0.570 0.580 0.570 0.570 6,430,000 3,665,100 0.5700 0.506 0.506 0.515 0.506 0.506 7,242,596 0.5060 0.00%
2003-08-04 0 0.570 0.570 0.580 0.560 0.580 5,840,000 3,342,500 0.5723 0.506 0.506 0.515 0.497 0.515 6,578,034 0.5081 1.79%
2003-08-01 0 0.560 0.560 0.570 0.560 0.590 7,220,000 4,137,300 0.5730 0.497 0.497 0.506 0.497 0.524 8,132,433 0.5087 0.00%
2003-07-31 0 0.560 0.560 0.570 0.550 0.580 9,530,000 5,420,900 0.5688 0.497 0.497 0.506 0.488 0.515 10,734,361 0.5050 0.00%
2003-07-30 0 0.560 0.560 0.570 0.560 0.590 10,600,000 6,136,500 0.5789 0.497 0.497 0.506 0.497 0.524 11,939,583 0.5140 -3.45%
2003-07-29 0 0.580 0.570 0.580 0.550 0.590 11,740,000 6,717,100 0.5722 0.515 0.506 0.515 0.488 0.524 13,223,651 0.5080 3.57%
2003-07-28 0 0.560 0.540 0.560 0.540 0.570 9,030,000 5,014,900 0.5554 0.497 0.479 0.497 0.479 0.506 10,171,173 0.4931 1.82%
2003-07-25 0 0.550 0.540 0.550 0.540 0.560 10,410,000 5,688,800 0.5465 0.488 0.479 0.488 0.479 0.497 11,725,571 0.4852 1.85%
2003-07-24 0 0.540 0.540 0.550 0.500 0.550 10,030,000 5,234,500 0.5219 0.479 0.479 0.488 0.444 0.488 11,297,549 0.4633 8.00%
2003-07-23 0 0.500 0.500 0.510 0.490 0.510 6,320,000 3,177,200 0.5027 0.444 0.444 0.453 0.435 0.453 7,118,695 0.4463 -1.96%
2003-07-22 0 0.510 0.500 0.510 0.500 0.530 4,940,000 2,536,300 0.5134 0.453 0.444 0.453 0.444 0.471 5,564,296 0.4558 -1.92%
2003-07-21 0 0.520 0.510 0.520 0.500 0.520 4,230,000 2,183,800 0.5163 0.462 0.453 0.462 0.444 0.462 4,764,569 0.4583 1.96%
2003-07-18 0 0.510 0.510 0.520 0.495 0.520 4,730,000 2,405,750 0.5086 0.453 0.453 0.462 0.439 0.462 5,327,757 0.4516 0.00%
2003-07-17 0 0.510 0.500 0.510 0.500 0.530 5,980,000 3,076,800 0.5145 0.453 0.444 0.453 0.444 0.471 6,735,727 0.4568 0.00%
2003-07-16 0 0.510 0.500 0.510 0.495 0.530 8,760,000 4,470,800 0.5104 0.453 0.444 0.453 0.439 0.471 9,867,051 0.4531 4.08%
2003-07-15 0 0.490 0.490 0.495 0.465 0.495 7,360,000 3,528,650 0.4794 0.435 0.435 0.439 0.413 0.439 8,290,125 0.4256 4.26%
2003-07-14 0 0.470 0.460 0.470 0.450 0.475 12,800,000 5,976,550 0.4669 0.417 0.408 0.417 0.400 0.422 14,417,609 0.4145 3.30%
2003-07-11 0 0.455 0.450 0.455 0.440 0.460 8,160,000 3,674,800 0.4503 0.404 0.400 0.404 0.391 0.408 9,191,226 0.3998 -1.09%
2003-07-10 0 0.460 0.455 0.460 0.450 0.460 6,530,000 2,983,050 0.4568 0.408 0.404 0.408 0.400 0.408 7,355,234 0.4056 -1.08%
2003-07-09 0 0.465 0.460 0.470 0.445 0.470 10,100,000 4,637,400 0.4591 0.413 0.408 0.417 0.395 0.417 11,376,395 0.4076 5.68%
2003-07-08 0 0.440 0.435 0.440 0.435 0.450 3,820,000 1,684,450 0.4410 0.391 0.386 0.391 0.386 0.400 4,302,755 0.3915 -1.12%
2003-07-07 0 0.445 0.435 0.445 0.435 0.450 5,830,000 2,574,450 0.4416 0.395 0.386 0.395 0.386 0.400 6,566,771 0.3920 0.00%
2003-07-04 0 0.445 0.440 0.445 0.440 0.450 3,390,000 1,508,900 0.4451 0.395 0.391 0.395 0.391 0.400 3,818,414 0.3952 1.14%
2003-07-03 0 0.440 0.435 0.445 0.430 0.450 4,490,000 1,980,950 0.4412 0.391 0.386 0.395 0.382 0.400 5,057,427 0.3917 -1.12%
2003-07-02 0 0.445 0.445 0.450 0.420 0.450 10,470,000 4,599,400 0.4393 0.395 0.395 0.400 0.373 0.400 11,793,154 0.3900 5.95%
2003-06-30 0 0.420 0.415 0.420 0.410 0.425 5,350,000 2,234,350 0.4176 0.373 0.368 0.373 0.364 0.377 6,026,110 0.3708 2.44%
2003-06-27 0 0.410 0.405 0.415 0.400 0.415 4,650,000 1,894,750 0.4075 0.364 0.360 0.368 0.355 0.368 5,237,647 0.3618 0.00%
2003-06-26 0 0.410 0.410 0.420 0.410 0.420 4,340,000 1,794,450 0.4135 0.364 0.364 0.373 0.364 0.373 4,888,471 0.3671 0.00%
2003-06-25 0 0.410 0.410 0.420 0.385 0.430 7,650,000 3,142,000 0.4107 0.364 0.364 0.373 0.342 0.382 8,616,774 0.3646 5.13%
2003-06-24 0 0.390 0.380 0.390 0.380 0.400 9,590,000 3,751,200 0.3912 0.346 0.337 0.346 0.337 0.355 10,801,943 0.3473 -3.70%
2003-06-23 0 0.405 0.405 0.410 0.395 0.425 9,130,000 3,708,000 0.4061 0.360 0.360 0.364 0.351 0.377 10,283,810 0.3606 -3.57%
2003-06-20 0 0.420 0.415 0.425 0.350 0.460 41,610,000 17,040,100 0.4095 0.373 0.368 0.377 0.311 0.408 46,868,494 0.3636

Copyright & disclaimer, Privacy policy

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

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

Back to top