SSY Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02005  2005-12-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-29 0 3.010 3.000 3.010 2.960 3.010 2,480,000 7,411,300 2.9884 3.010 3.000 3.010 2.960 3.010 2,480,000 2.9884 0.67%
2026-01-28 0 2.990 2.980 2.990 2.920 3.000 2,978,000 8,856,020 2.9738 2.990 2.980 2.990 2.920 3.000 2,978,000 2.9738 1.01%
2026-01-27 0 2.960 2.950 2.960 2.930 2.970 3,250,000 9,580,900 2.9480 2.960 2.950 2.960 2.930 2.970 3,250,000 2.9480 -0.67%
2026-01-26 0 2.980 2.960 2.980 2.950 3.010 5,592,000 16,578,120 2.9646 2.980 2.960 2.980 2.950 3.010 5,592,000 2.9646 -0.67%
2026-01-23 0 3.000 2.990 3.000 2.980 3.020 1,354,000 4,054,508 2.9945 3.000 2.990 3.000 2.980 3.020 1,354,000 2.9945 0.00%
2026-01-22 0 3.000 2.990 3.000 2.950 3.010 3,965,191 11,803,811 2.9769 3.000 2.990 3.000 2.950 3.010 3,965,191 2.9769 0.67%
2026-01-21 0 2.980 2.970 2.980 2.940 2.980 2,684,000 7,950,300 2.9621 2.980 2.970 2.980 2.940 2.980 2,684,000 2.9621 0.34%
2026-01-20 0 2.970 2.960 2.970 2.940 2.980 2,621,298 7,743,217 2.9540 2.970 2.960 2.970 2.940 2.980 2,621,298 2.9540 0.68%
2026-01-19 0 2.950 2.950 2.960 2.940 2.970 3,958,000 11,688,040 2.9530 2.950 2.950 2.960 2.940 2.970 3,958,000 2.9530 -1.67%
2026-01-16 0 3.000 2.980 3.000 2.980 3.080 2,712,000 8,157,410 3.0079 3.000 2.980 3.000 2.980 3.080 2,712,000 3.0079 -1.96%
2026-01-15 0 3.060 3.040 3.060 3.030 3.090 3,106,000 9,488,600 3.0549 3.060 3.040 3.060 3.030 3.090 3,106,000 3.0549 -0.65%
2026-01-14 0 3.080 3.070 3.080 3.040 3.110 6,458,000 19,858,840 3.0751 3.080 3.070 3.080 3.040 3.110 6,458,000 3.0751 0.00%
2026-01-13 0 3.080 3.070 3.080 3.030 3.150 12,484,000 38,703,300 3.1002 3.080 3.070 3.080 3.030 3.150 12,484,000 3.1002 1.32%
2026-01-12 0 3.040 3.030 3.040 3.010 3.080 5,959,478 18,084,094 3.0345 3.040 3.030 3.040 3.010 3.080 5,959,478 3.0345 -0.33%
2026-01-09 0 3.050 3.030 3.050 2.990 3.080 3,356,000 10,180,220 3.0334 3.050 3.030 3.050 2.990 3.080 3,356,000 3.0334 0.00%
2026-01-08 0 3.050 3.050 3.060 3.000 3.060 6,762,000 20,550,440 3.0391 3.050 3.050 3.060 3.000 3.060 6,762,000 3.0391 0.99%
2026-01-07 0 3.020 3.020 3.030 2.980 3.040 4,394,265 13,233,872 3.0116 3.020 3.020 3.030 2.980 3.040 4,394,265 3.0116 0.67%
2026-01-06 0 3.000 2.990 3.000 2.900 3.000 5,202,000 15,374,160 2.9554 3.000 2.990 3.000 2.900 3.000 5,202,000 2.9554 2.74%
2026-01-05 0 2.920 2.900 2.920 2.840 2.920 3,736,000 10,799,920 2.8908 2.920 2.900 2.920 2.840 2.920 3,736,000 2.8908 2.10%
2026-01-02 0 2.860 2.850 2.860 2.840 2.860 876,000 2,500,200 2.8541 2.860 2.850 2.860 2.840 2.860 876,000 2.8541 1.06%
2025-12-31 0 2.830 2.820 2.830 2.810 2.850 4,078,000 11,536,760 2.8290 2.830 2.820 2.830 2.810 2.850 4,078,000 2.8290 -0.70%
2025-12-30 0 2.850 2.840 2.850 2.840 2.880 5,222,000 14,926,520 2.8584 2.850 2.840 2.850 2.840 2.880 5,222,000 2.8584 -1.04%
2025-12-29 0 2.880 2.870 2.880 2.870 2.930 11,816,870 34,151,685 2.8901 2.880 2.870 2.880 2.870 2.930 11,816,870 2.8901 -2.04%
2025-12-24 0 2.940 2.930 2.940 2.930 2.960 1,303,985 3,836,076 2.9418 2.940 2.930 2.940 2.930 2.960 1,303,985 2.9418 0.34%
2025-12-23 0 2.930 2.920 2.940 2.900 2.950 2,949,479 8,633,739 2.9272 2.930 2.920 2.940 2.900 2.950 2,949,479 2.9272 0.00%
2025-12-22 0 2.930 2.920 2.930 2.910 2.970 3,668,000 10,748,520 2.9303 2.930 2.920 2.930 2.910 2.970 3,668,000 2.9303 -1.01%
2025-12-19 0 2.960 2.940 2.960 2.910 2.970 6,296,000 18,574,300 2.9502 2.960 2.940 2.960 2.910 2.970 6,296,000 2.9502 1.37%
2025-12-18 0 2.920 2.920 2.930 2.890 2.940 2,638,000 7,703,440 2.9202 2.920 2.920 2.930 2.890 2.940 2,638,000 2.9202 0.69%
2025-12-17 0 2.900 2.890 2.900 2.870 2.920 4,082,000 11,810,640 2.8933 2.900 2.890 2.900 2.870 2.920 4,082,000 2.8933 -0.34%
2025-12-16 0 2.910 2.900 2.910 2.880 2.950 9,743,037 28,247,873 2.8993 2.910 2.900 2.910 2.880 2.950 9,743,037 2.8993 -1.69%
2025-12-15 0 2.960 2.950 2.960 2.950 3.020 4,255,873 12,605,458 2.9619 2.960 2.950 2.960 2.950 3.020 4,255,873 2.9619 -1.00%
2025-12-12 0 2.990 2.980 2.990 2.970 3.000 3,013,131 8,991,980 2.9843 2.990 2.980 2.990 2.970 3.000 3,013,131 2.9843 0.00%
2025-12-11 0 2.990 2.980 2.990 2.980 3.040 2,126,000 6,366,120 2.9944 2.990 2.980 2.990 2.980 3.040 2,126,000 2.9944 -0.66%
2025-12-10 0 3.010 3.000 3.010 2.970 3.030 4,764,000 14,268,880 2.9951 3.010 3.000 3.010 2.970 3.030 4,764,000 2.9951 -0.66%
2025-12-09 0 3.030 3.020 3.030 2.990 3.060 4,894,000 14,770,540 3.0181 3.030 3.020 3.030 2.990 3.060 4,894,000 3.0181 -1.30%
2025-12-08 0 3.070 3.060 3.070 3.040 3.100 3,552,000 10,879,640 3.0630 3.070 3.060 3.070 3.040 3.100 3,552,000 3.0630 -0.97%
2025-12-05 0 3.100 3.090 3.100 3.080 3.120 3,812,000 11,803,620 3.0964 3.100 3.090 3.100 3.080 3.120 3,812,000 3.0964 0.00%
2025-12-04 0 3.100 3.090 3.100 3.050 3.100 4,172,000 12,859,380 3.0823 3.100 3.090 3.100 3.050 3.100 4,172,000 3.0823 0.98%
2025-12-03 0 3.070 3.050 3.070 3.000 3.110 9,686,000 29,601,220 3.0561 3.070 3.050 3.070 3.000 3.110 9,686,000 3.0561 -1.60%
2025-12-02 0 3.120 3.110 3.120 3.070 3.140 9,357,256 29,135,471 3.1137 3.120 3.110 3.120 3.070 3.140 9,357,256 3.1137 0.00%
2025-12-01 0 3.120 3.110 3.120 3.060 3.120 6,218,000 19,240,360 3.0943 3.120 3.110 3.120 3.060 3.120 6,218,000 3.0943 1.63%
2025-11-28 0 3.070 3.050 3.070 3.040 3.080 2,274,241 6,950,803 3.0563 3.070 3.050 3.070 3.040 3.080 2,274,241 3.0563 0.00%
2025-11-27 0 3.070 3.060 3.070 3.040 3.080 4,050,000 12,390,800 3.0595 3.070 3.060 3.070 3.040 3.080 4,050,000 3.0595 -0.32%
2025-11-26 0 3.080 3.070 3.080 2.980 3.080 9,488,000 29,020,600 3.0587 3.080 3.070 3.080 2.980 3.080 9,488,000 3.0587 3.36%
2025-11-25 0 2.980 2.970 2.980 2.930 3.000 6,406,000 19,039,764 2.9722 2.980 2.970 2.980 2.930 3.000 6,406,000 2.9722 1.71%
2025-11-24 0 2.930 2.920 2.930 2.880 2.930 9,004,000 26,201,720 2.9100 2.930 2.920 2.930 2.880 2.930 9,004,000 2.9100 1.03%
2025-11-21 0 2.900 2.900 2.910 2.900 2.960 6,622,000 19,345,180 2.9214 2.900 2.900 2.910 2.900 2.960 6,622,000 2.9214 -3.01%
2025-11-20 0 2.990 2.970 2.990 2.960 3.000 3,486,000 10,366,746 2.9738 2.990 2.970 2.990 2.960 3.000 3,486,000 2.9738 0.34%
2025-11-19 0 2.980 2.970 2.980 2.950 3.000 6,210,000 18,450,640 2.9711 2.980 2.970 2.980 2.950 3.000 6,210,000 2.9711 -0.33%
2025-11-18 0 2.990 2.990 3.000 2.970 3.070 9,623,131 28,916,721 3.0049 2.990 2.990 3.000 2.970 3.070 9,623,131 3.0049 -3.55%
2025-11-17 0 3.100 3.080 3.100 3.060 3.160 6,046,000 18,678,740 3.0894 3.100 3.080 3.100 3.060 3.160 6,046,000 3.0894 -1.59%
2025-11-14 0 3.150 3.130 3.150 3.130 3.180 5,134,000 16,176,200 3.1508 3.150 3.130 3.150 3.130 3.180 5,134,000 3.1508 -0.63%
2025-11-13 0 3.170 3.160 3.170 3.140 3.170 3,340,000 10,553,980 3.1599 3.170 3.160 3.170 3.140 3.170 3,340,000 3.1599 0.00%
2025-11-12 0 3.170 3.160 3.170 3.140 3.180 6,010,138 19,024,789 3.1654 3.170 3.160 3.170 3.140 3.180 6,010,138 3.1654 0.32%
2025-11-11 0 3.160 3.150 3.160 3.130 3.170 5,350,000 16,864,940 3.1523 3.160 3.150 3.160 3.130 3.170 5,350,000 3.1523 0.32%
2025-11-10 0 3.150 3.140 3.150 3.100 3.150 7,910,000 24,753,520 3.1294 3.150 3.140 3.150 3.100 3.150 7,910,000 3.1294 0.96%
2025-11-07 0 3.120 3.110 3.120 3.090 3.120 4,954,000 15,380,860 3.1047 3.120 3.110 3.120 3.090 3.120 4,954,000 3.1047 0.32%
2025-11-06 0 3.110 3.100 3.110 3.080 3.120 5,636,000 17,469,480 3.0996 3.110 3.100 3.110 3.080 3.120 5,636,000 3.0996 0.32%
2025-11-05 0 3.100 3.090 3.100 2.990 3.100 7,757,204 23,655,840 3.0495 3.100 3.090 3.100 2.990 3.100 7,757,204 3.0495 0.98%
2025-11-04 0 3.070 3.060 3.070 3.040 3.130 5,754,000 17,633,740 3.0646 3.070 3.060 3.070 3.040 3.130 5,754,000 3.0646 -1.60%
2025-11-03 0 3.120 3.110 3.120 3.060 3.140 6,700,000 20,772,800 3.1004 3.120 3.110 3.120 3.060 3.140 6,700,000 3.1004 0.65%
2025-10-31 0 3.100 3.100 3.110 3.080 3.120 9,361,338 29,048,354 3.1030 3.100 3.100 3.110 3.080 3.120 9,361,338 3.1030 0.65%
2025-10-30 0 3.080 3.070 3.080 3.010 3.130 18,490,000 56,698,120 3.0664 3.080 3.070 3.080 3.010 3.130 18,490,000 3.0664 -0.96%
2025-10-28 0 3.110 3.100 3.110 3.060 3.140 8,545,179 26,390,601 3.0884 3.110 3.100 3.110 3.060 3.140 8,545,179 3.0884 0.00%
2025-10-27 0 3.110 3.100 3.110 3.080 3.130 8,111,415 25,129,585 3.0981 3.110 3.100 3.110 3.080 3.130 8,111,415 3.0981 0.97%
2025-10-24 0 3.080 3.070 3.080 3.040 3.100 10,086,000 30,965,880 3.0702 3.080 3.070 3.080 3.040 3.100 10,086,000 3.0702 0.00%
2025-10-23 0 3.080 3.070 3.080 3.020 3.090 19,871,000 60,797,510 3.0596 3.080 3.070 3.080 3.020 3.090 19,871,000 3.0596 1.32%
2025-10-22 0 3.040 3.030 3.040 2.890 3.070 46,025,470 138,561,440 3.0105 3.040 3.030 3.040 2.890 3.070 46,025,470 3.0105 5.19%
2025-10-21 0 2.890 2.880 2.890 2.860 2.920 7,912,000 22,891,220 2.8932 2.890 2.880 2.890 2.860 2.920 7,912,000 2.8932 1.05%
2025-10-20 0 2.860 2.860 2.870 2.850 2.880 4,026,000 11,508,370 2.8585 2.860 2.860 2.870 2.850 2.880 4,026,000 2.8585 0.70%
2025-10-17 0 2.840 2.840 2.850 2.840 2.900 8,116,000 23,209,750 2.8598 2.840 2.840 2.850 2.840 2.900 8,116,000 2.8598 -2.07%
2025-10-16 0 2.900 2.890 2.900 2.870 2.920 7,574,000 21,928,000 2.8952 2.900 2.890 2.900 2.870 2.920 7,574,000 2.8952 0.69%
2025-10-15 0 2.880 2.880 2.890 2.850 2.890 5,829,657 16,743,252 2.8721 2.880 2.880 2.890 2.850 2.890 5,829,657 2.8721 1.05%
2025-10-14 0 2.850 2.850 2.860 2.850 2.950 17,086,000 49,299,340 2.8854 2.850 2.850 2.860 2.850 2.950 17,086,000 2.8854 -2.40%
2025-10-13 0 2.920 2.910 2.920 2.850 2.920 16,656,000 47,916,780 2.8768 2.920 2.910 2.920 2.850 2.920 16,656,000 2.8768 -1.35%
2025-10-10 0 2.960 2.950 2.960 2.930 2.970 8,982,000 26,516,612 2.9522 2.960 2.950 2.960 2.930 2.970 8,982,000 2.9522 -0.67%
2025-10-09 0 2.980 2.970 2.980 2.890 2.980 13,228,000 39,070,770 2.9536 2.980 2.970 2.980 2.890 2.980 13,228,000 2.9536 3.47%
2025-10-08 0 2.880 2.870 2.890 2.830 2.880 5,290,000 15,137,170 2.8615 2.880 2.870 2.890 2.830 2.880 5,290,000 2.8615 0.00%
2025-10-06 0 2.880 2.870 2.880 2.870 2.930 6,088,000 17,605,520 2.8918 2.880 2.870 2.880 2.870 2.930 6,088,000 2.8918 -0.35%
2025-10-03 0 2.890 2.880 2.890 2.870 2.940 4,305,253 12,449,853 2.8918 2.890 2.880 2.890 2.870 2.940 4,305,253 2.8918 -1.37%
2025-10-02 0 2.930 2.920 2.930 2.910 2.970 6,865,115 20,162,149 2.9369 2.930 2.920 2.930 2.910 2.970 6,865,115 2.9369 0.34%
2025-09-30 0 2.920 2.910 2.920 2.890 2.950 7,036,033 20,486,720 2.9117 2.920 2.910 2.920 2.890 2.950 7,036,033 2.9117 0.69%
2025-09-29 0 2.900 2.900 2.910 2.870 2.920 11,782,000 34,107,800 2.8949 2.900 2.900 2.910 2.870 2.920 11,782,000 2.8949 0.00%
2025-09-26 0 2.900 2.890 2.900 2.880 2.980 12,340,266 35,857,018 2.9057 2.900 2.890 2.900 2.880 2.980 12,340,266 2.9057 -2.03%
2025-09-25 0 2.960 2.950 2.960 2.920 3.030 19,236,000 57,010,620 2.9637 2.960 2.950 2.960 2.920 3.030 19,236,000 2.9637 -1.00%
2025-09-24 0 2.990 2.980 2.990 2.890 3.020 19,978,883 59,177,973 2.9620 2.990 2.980 2.990 2.890 3.020 19,978,883 2.9620 3.82%
2025-09-23 0 2.880 2.870 2.880 2.830 2.960 20,038,000 57,926,800 2.8908 2.880 2.870 2.880 2.830 2.960 20,038,000 2.8908 -1.71%
2025-09-22 0 2.930 2.920 2.930 2.910 3.020 12,212,000 36,000,920 2.9480 2.930 2.920 2.930 2.910 3.020 12,212,000 2.9480 -1.01%
2025-09-19 0 2.960 2.950 2.960 2.960 3.030 13,006,000 38,711,320 2.9764 2.960 2.950 2.960 2.960 3.030 13,006,000 2.9764 -1.66%
2025-09-18 0 3.010 3.010 3.020 2.980 3.060 12,588,000 38,040,080 3.0219 3.010 3.010 3.020 2.980 3.060 12,588,000 3.0219 -1.95%
2025-09-17 0 3.070 3.060 3.070 3.020 3.100 14,274,000 43,445,920 3.0437 3.070 3.060 3.070 3.020 3.100 14,274,000 3.0437 -0.97%
2025-09-16 0 3.100 3.090 3.100 3.030 3.150 17,430,000 53,562,520 3.0730 3.100 3.090 3.100 3.030 3.150 17,430,000 3.0730 -0.96%
2025-09-15 0 3.130 3.120 3.130 3.080 3.170 11,974,000 37,465,262 3.1289 3.130 3.120 3.130 3.080 3.170 11,974,000 3.1289 -0.32%
2025-09-12 0 3.140 3.140 3.150 3.020 3.170 26,498,000 82,357,280 3.1081 3.140 3.140 3.150 3.020 3.170 26,498,000 3.1081 3.29%
2025-09-11 0 3.040 3.030 3.040 2.960 3.050 22,800,000 68,726,380 3.0143 3.040 3.030 3.040 2.960 3.050 22,800,000 3.0143 0.00%
2025-09-10 0 3.090 3.080 3.090 3.060 3.150 14,132,000 43,705,970 3.0927 3.040 3.030 3.040 3.010 3.099 14,364,434 3.0427 -0.64%
2025-09-09 0 3.110 3.110 3.120 3.100 3.230 24,125,000 75,506,240 3.1298 3.060 3.060 3.070 3.050 3.178 24,521,793 3.0791 -2.81%
2025-09-08 0 3.200 3.190 3.200 3.110 3.320 34,112,000 108,917,300 3.1929 3.148 3.138 3.148 3.060 3.266 34,673,053 3.1413 -1.54%
2025-09-05 0 3.250 3.250 3.310 2.960 3.400 114,119,540 368,811,667 3.2318 3.197 3.197 3.256 2.912 3.345 115,996,506 3.1795 9.80%
2025-09-04 0 2.960 2.950 2.960 2.880 3.000 26,590,000 78,595,510 2.9558 2.912 2.902 2.912 2.833 2.951 27,027,336 2.9080 1.02%
2025-09-03 0 2.930 2.930 2.940 2.850 2.960 24,362,178 71,115,007 2.9191 2.883 2.883 2.892 2.804 2.912 24,762,872 2.8718 2.81%
2025-09-02 0 2.850 2.840 2.850 2.820 2.900 8,356,178 23,836,005 2.8525 2.804 2.794 2.804 2.774 2.853 8,493,615 2.8063 -1.04%
2025-09-01 0 2.880 2.870 2.880 2.820 2.910 12,200,000 35,103,180 2.8773 2.833 2.824 2.833 2.774 2.863 12,400,658 2.8308 1.41%
2025-08-29 0 2.840 2.830 2.840 2.800 2.860 13,966,000 39,682,360 2.8414 2.794 2.784 2.794 2.755 2.814 14,195,704 2.7954 0.00%
2025-08-28 0 2.840 2.830 2.840 2.780 2.960 27,038,000 76,998,130 2.8478 2.794 2.784 2.794 2.735 2.912 27,482,704 2.8017 -4.05%
2025-08-27 0 2.960 2.950 2.960 2.950 3.050 11,029,434 33,010,302 2.9929 2.912 2.902 2.912 2.902 3.001 11,210,839 2.9445 -2.63%
2025-08-26 0 3.040 3.030 3.040 3.030 3.100 7,894,000 24,063,960 3.0484 2.991 2.981 2.991 2.981 3.050 8,023,836 2.9991 -1.94%
2025-08-25 0 3.100 3.090 3.100 3.020 3.100 8,826,000 27,165,800 3.0779 3.050 3.040 3.050 2.971 3.050 8,971,164 3.0281 2.65%
2025-08-22 0 3.020 3.020 3.030 2.990 3.070 8,940,000 26,962,740 3.0160 2.971 2.971 2.981 2.942 3.020 9,087,039 2.9672 -1.31%
2025-08-21 0 3.060 3.050 3.060 3.020 3.070 6,104,000 18,613,080 3.0493 3.010 3.001 3.010 2.971 3.020 6,204,395 3.0000 0.33%
2025-08-20 0 3.050 3.050 3.060 3.030 3.120 6,584,000 20,123,300 3.0564 3.001 3.001 3.010 2.981 3.070 6,692,289 3.0069 -2.24%
2025-08-19 0 3.120 3.110 3.120 3.090 3.160 7,652,000 23,915,060 3.1253 3.070 3.060 3.070 3.040 3.109 7,777,855 3.0748 0.00%
2025-08-18 0 3.120 3.110 3.120 3.080 3.140 7,590,000 23,667,190 3.1182 3.070 3.060 3.070 3.030 3.089 7,714,836 3.0678 1.30%
2025-08-15 0 3.080 3.080 3.090 3.020 3.090 5,342,000 16,306,140 3.0524 3.030 3.030 3.040 2.971 3.040 5,429,862 3.0030 1.65%
2025-08-14 0 3.030 3.030 3.040 3.020 3.090 6,522,000 19,922,050 3.0546 2.981 2.981 2.991 2.971 3.040 6,629,270 3.0052 -0.66%
2025-08-13 0 3.050 3.040 3.050 3.020 3.050 6,262,000 19,031,090 3.0391 3.001 2.991 3.001 2.971 3.001 6,364,993 2.9900 0.99%
2025-08-12 0 3.020 3.010 3.020 2.990 3.030 3,846,870 11,592,088 3.0134 2.971 2.961 2.971 2.942 2.981 3,910,141 2.9646 0.00%
2025-08-11 0 3.020 3.010 3.020 2.990 3.020 3,704,000 11,133,620 3.0058 2.971 2.961 2.971 2.942 2.971 3,764,921 2.9572 1.00%
2025-08-08 0 2.990 2.990 3.000 2.960 3.020 7,067,000 21,088,060 2.9840 2.942 2.942 2.951 2.912 2.971 7,183,234 2.9357 -0.33%
2025-08-07 0 3.000 2.990 3.000 2.960 3.010 9,530,000 28,465,090 2.9869 2.951 2.942 2.951 2.912 2.961 9,686,743 2.9386 0.00%
2025-08-06 0 3.000 3.000 3.010 2.990 3.050 8,910,000 26,800,710 3.0079 2.951 2.951 2.961 2.942 3.001 9,056,546 2.9593 -1.32%
2025-08-05 0 3.040 3.040 3.050 2.990 3.050 8,770,000 26,466,050 3.0178 2.991 2.991 3.001 2.942 3.001 8,914,243 2.9690 0.33%
2025-08-04 0 3.030 3.030 3.040 3.010 3.070 12,012,000 36,337,260 3.0251 2.981 2.981 2.991 2.961 3.020 12,209,566 2.9761 -1.62%
2025-08-01 0 3.080 3.080 3.090 3.060 3.180 13,018,000 40,608,120 3.1194 3.030 3.030 3.040 3.010 3.129 13,232,112 3.0689 -0.96%
2025-07-31 0 3.110 3.110 3.120 3.100 3.230 20,614,000 64,710,180 3.1391 3.060 3.060 3.070 3.050 3.178 20,953,046 3.0883 -3.42%
2025-07-30 0 3.220 3.210 3.220 3.170 3.280 17,810,000 57,578,480 3.2329 3.168 3.158 3.168 3.119 3.227 18,102,928 3.1806 0.31%
2025-07-29 0 3.210 3.210 3.220 3.120 3.220 15,062,000 47,945,354 3.1832 3.158 3.158 3.168 3.070 3.168 15,309,730 3.1317 1.26%
2025-07-28 0 3.170 3.160 3.170 3.120 3.180 7,038,000 22,136,860 3.1453 3.119 3.109 3.119 3.070 3.129 7,153,757 3.0944 0.32%
2025-07-25 0 3.160 3.140 3.160 3.130 3.260 20,128,000 64,308,902 3.1950 3.109 3.089 3.109 3.079 3.207 20,459,053 3.1433 0.00%
2025-07-24 0 3.160 3.150 3.160 3.090 3.170 11,971,389 37,532,954 3.1352 3.109 3.099 3.109 3.040 3.119 12,168,287 3.0845 1.94%
2025-07-23 0 3.100 3.090 3.100 3.050 3.180 12,488,382 38,772,760 3.1047 3.050 3.040 3.050 3.001 3.129 12,693,783 3.0545 -0.64%
2025-07-22 0 3.120 3.110 3.120 3.110 3.160 9,314,000 29,150,300 3.1297 3.070 3.060 3.070 3.060 3.109 9,467,191 3.0791 0.00%
2025-07-21 0 3.120 3.120 3.130 3.090 3.180 10,186,000 31,774,360 3.1194 3.070 3.070 3.079 3.040 3.129 10,353,533 3.0689 -1.27%
2025-07-18 0 3.160 3.150 3.160 3.090 3.170 16,096,000 50,414,760 3.1321 3.109 3.099 3.109 3.040 3.119 16,360,737 3.0814 1.61%
2025-07-17 0 3.110 3.100 3.110 3.020 3.130 22,693,604 70,117,876 3.0898 3.060 3.050 3.060 2.971 3.079 23,066,854 3.0398 3.32%
2025-07-16 0 3.010 3.000 3.010 2.930 3.110 26,978,000 81,437,860 3.0187 2.961 2.951 2.961 2.883 3.060 27,421,717 2.9698 3.08%
2025-07-15 0 2.920 2.920 2.930 2.900 2.960 12,636,000 36,912,492 2.9212 2.873 2.873 2.883 2.853 2.912 12,843,829 2.8739 -0.34%
2025-07-14 0 2.930 2.930 2.940 2.870 2.940 9,414,000 27,420,600 2.9127 2.883 2.883 2.892 2.824 2.892 9,568,836 2.8656 2.09%
2025-07-11 0 2.870 2.870 2.890 2.840 2.910 13,694,000 39,482,940 2.8832 2.824 2.824 2.843 2.794 2.863 13,919,230 2.8366 1.06%
2025-07-10 0 2.840 2.830 2.840 2.820 2.860 10,950,000 30,998,170 2.8309 2.794 2.784 2.794 2.774 2.814 11,130,099 2.7851 -0.35%
2025-07-09 0 2.850 2.850 2.860 2.800 2.880 10,552,315 30,126,393 2.8550 2.804 2.804 2.814 2.755 2.833 10,725,873 2.8088 1.06%
2025-07-08 0 2.820 2.820 2.830 2.790 2.860 5,124,000 14,444,820 2.8191 2.774 2.774 2.784 2.745 2.814 5,208,276 2.7734 0.36%
2025-07-07 0 2.810 2.800 2.810 2.760 2.840 10,070,000 28,236,660 2.8040 2.765 2.755 2.765 2.715 2.794 10,235,625 2.7587 0.00%
2025-07-04 0 2.810 2.810 2.820 2.800 2.850 7,108,000 19,987,160 2.8119 2.765 2.765 2.774 2.755 2.804 7,224,908 2.7664 -1.06%
2025-07-03 0 2.840 2.830 2.840 2.810 2.850 9,350,000 26,501,220 2.8344 2.794 2.784 2.794 2.765 2.804 9,503,783 2.7885 1.07%
2025-07-02 0 2.810 2.810 2.820 2.780 2.830 9,354,000 26,302,970 2.8119 2.765 2.765 2.774 2.735 2.784 9,507,849 2.7664 1.08%
2025-06-30 0 2.780 2.780 2.790 2.710 2.800 9,294,000 25,654,120 2.7603 2.735 2.735 2.745 2.666 2.755 9,446,862 2.7156 1.09%
2025-06-27 0 2.750 2.740 2.750 2.720 2.760 6,788,000 18,609,820 2.7416 2.706 2.696 2.706 2.676 2.715 6,899,645 2.6972 0.36%
2025-06-26 0 2.740 2.740 2.750 2.720 2.770 7,176,000 19,640,920 2.7370 2.696 2.696 2.706 2.676 2.725 7,294,026 2.6927 -1.08%
2025-06-25 0 2.770 2.770 2.780 2.740 2.780 9,420,000 26,029,360 2.7632 2.725 2.725 2.735 2.696 2.735 9,574,934 2.7185 0.73%
2025-06-24 0 2.750 2.750 2.760 2.720 2.780 8,702,000 23,933,390 2.7503 2.706 2.706 2.715 2.676 2.735 8,845,125 2.7058 1.48%
2025-06-23 0 2.710 2.710 2.720 2.670 2.730 5,704,000 15,373,900 2.6953 2.666 2.666 2.676 2.627 2.686 5,797,816 2.6517 0.00%
2025-06-20 0 2.710 2.700 2.710 2.670 2.720 15,820,000 42,694,798 2.6988 2.666 2.656 2.666 2.627 2.676 16,080,197 2.6551 1.50%
2025-06-19 0 2.670 2.670 2.680 2.660 2.830 26,752,781 72,480,339 2.7093 2.627 2.627 2.637 2.617 2.784 27,192,794 2.6654 -4.30%
2025-06-18 0 2.790 2.790 2.800 2.780 2.830 7,534,000 21,073,640 2.7971 2.745 2.745 2.755 2.735 2.784 7,657,914 2.7519 -1.41%
2025-06-17 0 2.830 2.820 2.830 2.800 2.900 17,345,821 49,092,949 2.8302 2.784 2.774 2.784 2.755 2.853 17,631,114 2.7844 -2.08%
2025-06-16 0 2.890 2.890 2.900 2.840 2.910 13,818,000 39,687,410 2.8722 2.843 2.843 2.853 2.794 2.863 14,045,270 2.8257 -0.69%
2025-06-13 0 2.910 2.910 2.920 2.880 3.030 23,520,000 68,752,640 2.9232 2.863 2.863 2.873 2.833 2.981 23,906,842 2.8759 -3.64%
2025-06-12 0 3.020 3.020 3.030 2.940 3.040 21,630,298 65,085,705 3.0090 2.971 2.971 2.981 2.892 2.991 21,986,059 2.9603 2.03%
2025-06-11 0 2.960 2.950 2.960 2.950 3.040 13,042,000 38,870,320 2.9804 2.912 2.902 2.912 2.902 2.991 13,256,507 2.9322 -0.67%
2025-06-10 0 2.980 2.980 2.990 2.940 3.080 26,175,390 78,849,462 3.0124 2.932 2.932 2.942 2.892 3.030 26,605,906 2.9636 -0.67%
2025-06-09 0 3.000 2.990 3.000 2.880 3.010 20,162,000 59,860,640 2.9690 2.951 2.942 2.951 2.833 2.961 20,493,612 2.9209 2.74%
2025-06-06 0 2.920 2.920 2.930 2.800 2.980 30,184,000 87,876,600 2.9114 2.873 2.873 2.883 2.755 2.932 30,680,447 2.8643 3.91%
2025-06-05 0 2.810 2.810 2.820 2.770 2.930 26,682,000 75,439,252 2.8273 2.765 2.765 2.774 2.725 2.883 27,120,849 2.7816 -1.06%
2025-06-04 0 2.840 2.840 2.860 2.770 2.860 18,105,685 51,046,631 2.8194 2.794 2.794 2.814 2.725 2.814 18,403,476 2.7737 1.43%
2025-06-03 0 2.800 2.790 2.800 2.610 2.850 33,688,000 93,965,350 2.7893 2.755 2.745 2.755 2.568 2.804 34,242,079 2.7441 1.08%
2025-06-02 0 2.770 2.760 2.770 2.580 2.890 28,530,000 76,219,070 2.6715 2.725 2.715 2.725 2.538 2.843 28,999,243 2.6283 -5.46%
2025-05-30 0 2.930 2.930 2.940 2.910 3.100 46,152,000 137,361,180 2.9763 2.883 2.883 2.892 2.863 3.050 46,911,079 2.9281 -4.87%
2025-05-29 0 3.080 3.070 3.080 2.970 3.110 41,666,000 127,652,560 3.0637 3.030 3.020 3.030 2.922 3.060 42,351,296 3.0141 4.05%
2025-05-28 0 2.960 2.960 2.970 2.930 3.040 14,002,000 41,295,480 2.9493 2.912 2.912 2.922 2.883 2.991 14,232,296 2.9015 -1.33%
2025-05-27 0 3.000 2.990 3.000 2.950 3.040 8,560,000 25,741,500 3.0072 2.951 2.942 2.951 2.902 2.991 8,700,789 2.9585 1.69%
2025-05-26 0 2.950 2.950 2.960 2.950 3.030 7,736,000 23,054,140 2.9801 2.902 2.902 2.912 2.902 2.981 7,863,237 2.9319 -1.99%
2025-05-23 0 3.010 3.010 3.020 2.920 3.060 19,386,000 58,472,080 3.0162 2.961 2.961 2.971 2.873 3.010 19,704,849 2.9674 3.44%
2025-05-22 0 2.910 2.910 2.920 2.890 2.940 6,054,000 17,645,259 2.9146 2.863 2.863 2.873 2.843 2.892 6,153,572 2.8675 -1.02%
2025-05-21 0 2.940 2.940 2.950 2.840 2.950 13,730,000 40,174,120 2.9260 2.892 2.892 2.902 2.794 2.902 13,955,822 2.8787 2.80%
2025-05-20 0 2.860 2.860 2.870 2.860 2.900 11,936,000 34,368,012 2.8794 2.814 2.814 2.824 2.814 2.853 12,132,316 2.8328 0.18%
2025-05-19 0 2.950 2.940 2.950 2.890 2.960 11,222,000 32,856,060 2.9278 2.809 2.799 2.809 2.752 2.818 11,786,126 2.7877 2.08%
2025-05-16 0 2.890 2.890 2.900 2.860 2.920 10,468,000 30,350,310 2.8993 2.752 2.752 2.761 2.723 2.780 10,994,222 2.7606 0.00%
2025-05-15 0 2.890 2.880 2.890 2.890 2.910 3,640,000 10,544,460 2.8968 2.752 2.742 2.752 2.752 2.771 3,822,981 2.7582 -0.34%
2025-05-14 0 2.900 2.900 2.910 2.880 2.920 8,680,000 25,199,023 2.9031 2.761 2.761 2.771 2.742 2.780 9,116,340 2.7642 0.00%
2025-05-13 0 2.900 2.890 2.900 2.900 3.000 19,364,000 56,812,426 2.9339 2.761 2.752 2.761 2.761 2.856 20,337,421 2.7935 -3.01%
2025-05-12 0 2.990 2.980 2.990 2.950 3.000 8,662,000 25,761,240 2.9741 2.847 2.837 2.847 2.809 2.856 9,097,435 2.8317 1.01%
2025-05-09 0 2.960 2.960 2.970 2.960 3.080 6,390,000 19,166,182 2.9994 2.818 2.818 2.828 2.818 2.933 6,711,223 2.8558 -2.31%
2025-05-08 0 3.030 3.020 3.030 2.970 3.030 6,586,000 19,792,576 3.0052 2.885 2.875 2.885 2.828 2.885 6,917,076 2.8614 0.33%
2025-05-07 0 3.020 3.010 3.020 2.970 3.040 6,162,000 18,569,304 3.0135 2.875 2.866 2.875 2.828 2.894 6,471,761 2.8693 1.68%
2025-05-06 0 2.970 2.960 2.970 2.940 2.980 3,062,000 9,067,440 2.9613 2.828 2.818 2.828 2.799 2.837 3,215,926 2.8195 0.68%
2025-05-02 0 2.950 2.940 2.950 2.910 2.960 2,114,000 6,194,690 2.9303 2.809 2.799 2.809 2.771 2.818 2,220,270 2.7901 0.00%
2025-04-30 0 2.950 2.940 2.950 2.930 2.970 3,977,000 11,709,380 2.9443 2.809 2.799 2.809 2.790 2.828 4,176,922 2.8034 0.00%
2025-04-29 0 2.950 2.940 2.950 2.940 2.980 5,104,000 15,084,763 2.9555 2.809 2.799 2.809 2.799 2.837 5,360,576 2.8140 -0.67%
2025-04-28 0 2.970 2.970 2.980 2.960 2.990 3,236,000 9,618,322 2.9723 2.828 2.828 2.837 2.818 2.847 3,398,672 2.8300 -1.33%
2025-04-25 0 3.010 3.000 3.010 2.980 3.050 4,584,000 13,836,561 3.0184 2.866 2.856 2.866 2.837 2.904 4,814,436 2.8740 -0.33%
2025-04-24 0 3.020 3.010 3.020 3.000 3.070 3,526,000 10,658,237 3.0228 2.875 2.866 2.875 2.856 2.923 3,703,251 2.8781 -0.66%
2025-04-23 0 3.040 3.030 3.040 3.030 3.120 5,990,000 18,386,420 3.0695 2.894 2.885 2.894 2.885 2.971 6,291,115 2.9226 -1.30%
2025-04-22 0 3.080 3.070 3.080 2.990 3.090 8,138,000 24,837,691 3.0521 2.933 2.923 2.933 2.847 2.942 8,547,094 2.9060 3.36%
2025-04-17 0 2.980 2.970 2.980 2.930 2.990 3,376,000 10,024,159 2.9692 2.837 2.828 2.837 2.790 2.847 3,545,710 2.8271 1.02%
2025-04-16 0 2.950 2.950 2.960 2.910 3.010 7,322,000 21,592,618 2.9490 2.809 2.809 2.818 2.771 2.866 7,690,074 2.8079 -2.32%
2025-04-15 0 3.020 3.020 3.030 3.000 3.080 5,110,000 15,486,280 3.0306 2.875 2.875 2.885 2.856 2.933 5,366,878 2.8855 -1.31%
2025-04-14 0 3.060 3.060 3.070 3.040 3.080 8,484,000 25,937,720 3.0573 2.914 2.914 2.923 2.894 2.933 8,910,487 2.9109 0.66%
2025-04-11 0 3.040 3.020 3.040 2.980 3.060 11,466,000 34,431,569 3.0029 2.894 2.875 2.894 2.837 2.914 12,042,391 2.8592 0.00%
2025-04-10 0 3.040 3.040 3.060 3.030 3.130 7,672,000 23,581,258 3.0737 2.894 2.894 2.914 2.885 2.980 8,057,668 2.9266 0.00%
2025-04-09 0 3.040 3.040 3.050 2.880 3.060 6,748,000 20,063,888 2.9733 2.894 2.894 2.904 2.742 2.914 7,087,219 2.8310 0.33%
2025-04-08 0 3.030 3.010 3.030 2.970 3.090 8,182,855 24,725,722 3.0216 2.885 2.866 2.885 2.828 2.942 8,594,204 2.8770 2.02%
2025-04-07 0 2.970 2.960 2.970 2.940 3.200 23,115,145 70,291,309 3.0409 2.828 2.818 2.828 2.799 3.047 24,277,134 2.8954 -12.65%
2025-04-03 0 3.400 3.380 3.400 3.310 3.430 11,056,000 37,177,720 3.3627 3.237 3.218 3.237 3.152 3.266 11,611,781 3.2017 -1.16%
2025-04-02 0 3.440 3.420 3.440 3.300 3.460 12,550,000 42,833,460 3.4130 3.275 3.256 3.275 3.142 3.294 13,180,884 3.2497 2.38%
2025-04-01 0 3.360 3.350 3.360 3.210 3.400 16,656,000 55,770,540 3.3484 3.199 3.190 3.199 3.056 3.237 17,493,291 3.1881 4.35%
2025-03-31 0 3.220 3.210 3.220 3.140 3.240 11,966,000 38,184,028 3.1910 3.066 3.056 3.066 2.990 3.085 12,567,526 3.0383 1.90%
2025-03-28 0 3.160 3.160 3.170 3.130 3.430 26,694,260 86,059,221 3.2239 3.009 3.009 3.018 2.980 3.266 28,036,170 3.0696 -8.41%
2025-03-27 0 3.450 3.440 3.450 3.260 3.470 7,171,256 24,284,566 3.3864 3.285 3.275 3.285 3.104 3.304 7,531,752 3.2243 4.55%
2025-03-26 0 3.300 3.300 3.310 3.280 3.340 1,856,000 6,125,874 3.3006 3.142 3.142 3.152 3.123 3.180 1,949,300 3.1426 -0.90%
2025-03-25 0 3.330 3.300 3.330 3.280 3.340 2,084,000 6,887,940 3.3052 3.171 3.142 3.171 3.123 3.180 2,188,762 3.1470 0.00%
2025-03-24 0 3.330 3.330 3.350 3.310 3.370 3,384,000 11,302,700 3.3400 3.171 3.171 3.190 3.152 3.209 3,554,112 3.1802 -0.60%
2025-03-21 0 3.350 3.350 3.360 3.310 3.420 5,420,000 18,174,020 3.3531 3.190 3.190 3.199 3.152 3.256 5,692,461 3.1926 -2.05%
2025-03-20 0 3.420 3.420 3.430 3.400 3.490 6,353,000 21,904,340 3.4479 3.256 3.256 3.266 3.237 3.323 6,672,363 3.2828 -0.87%
2025-03-19 0 3.450 3.440 3.450 3.360 3.500 9,826,000 33,659,599 3.4256 3.285 3.275 3.285 3.199 3.332 10,319,949 3.2616 2.37%
2025-03-18 0 3.370 3.360 3.370 3.300 3.390 7,374,000 24,705,155 3.3503 3.209 3.199 3.209 3.142 3.228 7,744,688 3.1899 2.43%
2025-03-17 0 3.290 3.280 3.290 3.260 3.330 4,137,181 13,592,971 3.2856 3.133 3.123 3.133 3.104 3.171 4,345,155 3.1283 0.30%
2025-03-14 0 3.280 3.270 3.280 3.180 3.280 5,245,827 17,051,618 3.2505 3.123 3.113 3.123 3.028 3.123 5,509,533 3.0949 2.50%
2025-03-13 0 3.200 3.180 3.200 3.150 3.240 3,262,000 10,380,900 3.1824 3.047 3.028 3.047 2.999 3.085 3,425,979 3.0301 0.00%
2025-03-12 0 3.200 3.190 3.200 3.180 3.250 3,330,000 10,686,700 3.2092 3.047 3.037 3.047 3.028 3.094 3,497,398 3.0556 -0.93%
2025-03-11 0 3.230 3.220 3.230 3.170 3.240 2,258,000 7,242,420 3.2074 3.075 3.066 3.075 3.018 3.085 2,371,509 3.0539 0.31%
2025-03-10 0 3.220 3.210 3.220 3.170 3.270 2,678,000 8,598,510 3.2108 3.066 3.056 3.066 3.018 3.113 2,812,622 3.0571 -1.23%
2025-03-07 0 3.260 3.250 3.260 3.220 3.270 3,822,000 12,432,060 3.2528 3.104 3.094 3.104 3.066 3.113 4,014,130 3.0971 0.31%
2025-03-06 0 3.250 3.240 3.250 3.190 3.250 4,162,000 13,409,720 3.2219 3.094 3.085 3.094 3.037 3.094 4,371,222 3.0677 2.20%
2025-03-05 0 3.180 3.170 3.180 3.140 3.220 5,435,000 17,233,302 3.1708 3.028 3.018 3.028 2.990 3.066 5,708,215 3.0190 0.32%
2025-03-04 0 3.170 3.160 3.170 3.110 3.170 1,888,000 5,938,340 3.1453 3.018 3.009 3.018 2.961 3.018 1,982,909 2.9948 0.96%
2025-03-03 0 3.140 3.130 3.140 3.120 3.210 3,817,421 12,053,280 3.1574 2.990 2.980 2.990 2.971 3.056 4,009,321 3.0063 -0.63%
2025-02-28 0 3.160 3.160 3.170 3.160 3.280 6,601,421 21,122,952 3.1998 3.009 3.009 3.018 3.009 3.123 6,933,272 3.0466 -4.53%
2025-02-27 0 3.310 3.300 3.310 3.250 3.360 9,466,000 31,170,820 3.2929 3.152 3.142 3.152 3.094 3.199 9,941,852 3.1353 0.91%
2025-02-26 0 3.280 3.270 3.280 3.260 3.320 6,906,000 22,696,823 3.2865 3.123 3.113 3.123 3.104 3.161 7,253,162 3.1292 -0.61%
2025-02-25 0 3.300 3.290 3.300 3.260 3.360 4,464,000 14,761,559 3.3068 3.142 3.133 3.142 3.104 3.199 4,688,404 3.1485 -1.79%
2025-02-24 0 3.360 3.340 3.360 3.240 3.460 8,134,995 27,334,071 3.3601 3.199 3.180 3.199 3.085 3.294 8,543,938 3.1992 1.20%
2025-02-21 0 3.320 3.300 3.320 3.250 3.340 6,538,000 21,502,639 3.2889 3.161 3.142 3.161 3.094 3.180 6,866,663 3.1315 0.61%
2025-02-20 0 3.300 3.300 3.310 3.240 3.380 8,546,000 28,455,969 3.3297 3.142 3.142 3.152 3.085 3.218 8,975,604 3.1704 1.54%
2025-02-19 0 3.250 3.230 3.250 3.220 3.270 2,104,000 6,826,010 3.2443 3.094 3.075 3.094 3.066 3.113 2,209,767 3.0890 0.00%
2025-02-18 0 3.250 3.240 3.250 3.210 3.270 2,471,204 8,004,737 3.2392 3.094 3.085 3.094 3.056 3.113 2,595,430 3.0842 0.93%
2025-02-17 0 3.220 3.220 3.240 3.200 3.340 6,104,000 19,844,240 3.2510 3.066 3.066 3.085 3.047 3.180 6,410,846 3.0954 -1.83%
2025-02-14 0 3.280 3.270 3.280 3.180 3.280 5,840,000 18,961,860 3.2469 3.123 3.113 3.123 3.028 3.123 6,133,575 3.0915 3.47%
2025-02-13 0 3.170 3.160 3.170 3.150 3.260 4,708,000 15,057,030 3.1982 3.018 3.009 3.018 2.999 3.104 4,944,669 3.0451 -1.55%
2025-02-12 0 3.220 3.200 3.220 3.150 3.220 4,856,000 15,470,200 3.1858 3.066 3.047 3.066 2.999 3.066 5,100,109 3.0333 2.55%
2025-02-11 0 3.140 3.140 3.150 3.130 3.270 3,544,000 11,273,386 3.1810 2.990 2.990 2.999 2.980 3.113 3,722,155 3.0287 -4.56%
2025-02-10 0 3.290 3.270 3.290 3.240 3.290 2,726,000 8,905,666 3.2669 3.133 3.113 3.133 3.085 3.133 2,863,035 3.1106 1.54%
2025-02-07 0 3.240 3.230 3.240 3.200 3.260 4,106,000 13,281,480 3.2347 3.085 3.075 3.085 3.047 3.104 4,312,407 3.0798 0.62%
2025-02-06 0 3.220 3.210 3.220 3.140 3.250 12,556,712 40,101,095 3.1936 3.066 3.056 3.066 2.990 3.094 13,187,933 3.0407 1.90%
2025-02-05 0 3.160 3.160 3.170 3.090 3.170 3,265,900 10,237,506 3.1347 3.009 3.009 3.018 2.942 3.018 3,430,076 2.9846 0.96%
2025-02-04 0 3.130 3.110 3.130 3.060 3.150 1,835,300 5,731,929 3.1232 2.980 2.961 2.980 2.914 2.999 1,927,560 2.9737 -0.32%
2025-02-03 0 3.140 3.120 3.140 3.030 3.180 1,294,000 4,003,640 3.0940 2.990 2.971 2.990 2.885 3.028 1,359,049 2.9459 -0.63%
2025-01-28 0 3.160 3.160 3.190 3.160 3.260 682,000 2,166,200 3.1762 3.009 3.009 3.037 3.009 3.104 716,284 3.0242 -1.86%
2025-01-27 0 3.220 3.210 3.220 3.200 3.250 1,420,000 4,586,980 3.2303 3.066 3.056 3.066 3.047 3.094 1,491,383 3.0757 0.31%
2025-01-24 0 3.210 3.200 3.210 3.130 3.220 7,726,500 24,666,640 3.1925 3.056 3.047 3.056 2.980 3.066 8,114,908 3.0397 2.56%
2025-01-23 0 3.130 3.130 3.150 3.130 3.220 2,614,000 8,262,340 3.1608 2.980 2.980 2.999 2.980 3.066 2,745,405 3.0095 -0.63%
2025-01-22 0 3.150 3.140 3.150 3.140 3.200 2,118,500 6,694,715 3.1601 2.999 2.990 2.999 2.990 3.047 2,224,996 3.0089 -1.87%
2025-01-21 0 3.210 3.190 3.210 3.190 3.240 5,196,000 16,624,880 3.1996 3.056 3.037 3.056 3.037 3.085 5,457,201 3.0464 0.31%
2025-01-20 0 3.200 3.180 3.200 3.180 3.240 3,278,000 10,501,360 3.2036 3.047 3.028 3.047 3.028 3.085 3,442,784 3.0503 1.27%
2025-01-17 0 3.160 3.160 3.180 3.160 3.220 2,634,328 8,405,774 3.1909 3.009 3.009 3.028 3.009 3.066 2,766,755 3.0381 -0.63%
2025-01-16 0 3.180 3.180 3.200 3.160 3.240 3,260,000 10,411,650 3.1938 3.028 3.028 3.047 3.009 3.085 3,423,879 3.0409 -0.93%
2025-01-15 0 3.210 3.180 3.210 3.170 3.230 3,708,845 11,863,247 3.1986 3.056 3.028 3.056 3.018 3.075 3,895,287 3.0455 -0.31%
2025-01-14 0 3.220 3.190 3.220 3.170 3.250 1,771,860 5,694,620 3.2139 3.066 3.037 3.066 3.018 3.094 1,860,931 3.0601 1.58%
2025-01-13 0 3.170 3.150 3.180 3.110 3.180 1,576,000 4,947,960 3.1396 3.018 2.999 3.028 2.961 3.028 1,655,225 2.9893 -0.31%
2025-01-10 0 3.180 3.170 3.180 3.150 3.280 2,946,796 9,413,423 3.1945 3.028 3.018 3.028 2.999 3.123 3,094,930 3.0416 -2.45%
2025-01-09 0 3.260 3.250 3.260 3.210 3.290 3,582,000 11,615,590 3.2428 3.104 3.094 3.104 3.056 3.133 3,762,066 3.0876 0.93%
2025-01-08 0 3.230 3.230 3.250 3.200 3.360 4,188,000 13,600,560 3.2475 3.075 3.075 3.094 3.047 3.199 4,398,529 3.0921 -3.58%
2025-01-07 0 3.350 3.350 3.360 3.280 3.400 3,490,000 11,598,200 3.3233 3.190 3.190 3.199 3.123 3.237 3,665,441 3.1642 -1.76%
2025-01-06 0 3.410 3.390 3.410 3.340 3.420 2,028,000 6,859,682 3.3825 3.247 3.228 3.247 3.180 3.256 2,129,947 3.2206 0.00%
2025-01-03 0 3.410 3.390 3.410 3.300 3.410 3,286,000 11,014,460 3.3519 3.247 3.228 3.247 3.142 3.247 3,451,186 3.1915 1.19%
2025-01-02 0 3.370 3.370 3.380 3.340 3.590 4,858,000 16,592,820 3.4156 3.209 3.209 3.218 3.180 3.418 5,102,210 3.2521 -5.60%
2024-12-31 0 3.570 3.570 3.590 3.550 3.600 1,308,000 4,685,384 3.5821 3.399 3.399 3.418 3.380 3.428 1,373,753 3.4106 0.56%
2024-12-30 0 3.550 3.540 3.580 3.480 3.580 2,016,000 7,142,020 3.5427 3.380 3.371 3.409 3.313 3.409 2,117,344 3.3731 0.00%
2024-12-27 0 3.550 3.520 3.550 3.510 3.600 2,786,000 9,927,336 3.5633 3.380 3.352 3.380 3.342 3.428 2,926,051 3.3927 -0.84%
2024-12-24 0 3.580 3.560 3.580 3.450 3.590 2,964,000 10,507,198 3.5449 3.409 3.390 3.409 3.285 3.418 3,112,999 3.3753 3.77%
2024-12-23 0 3.450 3.440 3.450 3.360 3.450 1,688,000 5,755,960 3.4099 3.285 3.275 3.285 3.199 3.285 1,772,855 3.2467 2.37%
2024-12-20 0 3.370 3.350 3.370 3.280 3.370 3,105,941 10,380,891 3.3423 3.209 3.190 3.209 3.123 3.209 3,262,075 3.1823 2.12%
2024-12-19 0 3.300 3.290 3.300 3.260 3.370 4,987,600 16,453,388 3.2989 3.142 3.133 3.142 3.104 3.209 5,238,325 3.1410 -3.23%
2024-12-18 0 3.410 3.390 3.410 3.380 3.430 3,072,000 10,444,820 3.4000 3.247 3.228 3.247 3.218 3.266 3,226,428 3.2373 -0.29%
2024-12-17 0 3.420 3.400 3.420 3.400 3.480 1,532,000 5,246,780 3.4248 3.256 3.237 3.256 3.237 3.313 1,609,013 3.2609 -1.16%
2024-12-16 0 3.460 3.450 3.460 3.450 3.530 1,900,000 6,622,860 3.4857 3.294 3.285 3.294 3.285 3.361 1,995,512 3.3189 -1.70%
2024-12-13 0 3.520 3.510 3.520 3.490 3.590 2,480,000 8,731,660 3.5208 3.352 3.342 3.352 3.323 3.418 2,604,669 3.3523 -2.22%
2024-12-12 0 3.600 3.570 3.600 3.550 3.620 2,576,000 9,220,948 3.5796 3.428 3.399 3.428 3.380 3.447 2,705,495 3.4082 0.28%
2024-12-11 0 3.590 3.580 3.590 3.550 3.600 1,948,000 6,976,112 3.5812 3.418 3.409 3.418 3.380 3.428 2,045,925 3.4098 1.70%
2024-12-10 0 3.530 3.520 3.540 3.520 3.680 1,974,000 7,063,740 3.5784 3.361 3.352 3.371 3.352 3.504 2,073,232 3.4071 -1.12%
2024-12-09 0 3.570 3.550 3.570 3.460 3.570 3,282,000 11,505,500 3.5056 3.399 3.380 3.399 3.294 3.399 3,446,985 3.3378 1.42%
2024-12-06 0 3.520 3.520 3.530 3.510 3.560 1,250,000 4,411,120 3.5289 3.352 3.352 3.361 3.342 3.390 1,312,837 3.3600 0.28%
2024-12-05 0 3.510 3.480 3.510 3.480 3.580 2,056,000 7,211,890 3.5077 3.342 3.313 3.342 3.313 3.409 2,159,354 3.3398 -1.96%
2024-12-04 0 3.580 3.570 3.580 3.540 3.590 1,106,000 3,952,360 3.5736 3.409 3.399 3.409 3.371 3.418 1,161,598 3.4025 0.00%
2024-12-03 0 3.580 3.580 3.590 3.560 3.610 716,000 2,566,220 3.5841 3.409 3.409 3.418 3.390 3.437 751,993 3.4126 -0.28%
2024-12-02 0 3.590 3.560 3.590 3.550 3.610 1,498,000 5,362,870 3.5800 3.418 3.390 3.418 3.380 3.437 1,573,304 3.4087 0.84%
2024-11-29 0 3.560 3.560 3.570 3.530 3.620 1,138,000 4,070,820 3.5772 3.390 3.390 3.399 3.361 3.447 1,195,207 3.4060 -0.28%
2024-11-28 0 3.570 3.560 3.580 3.520 3.580 1,514,868 5,369,829 3.5448 3.399 3.390 3.409 3.352 3.409 1,591,020 3.3751 0.00%
2024-11-27 0 3.570 3.550 3.570 3.490 3.570 1,582,000 5,570,300 3.5210 3.399 3.380 3.399 3.323 3.399 1,661,527 3.3525 2.29%
2024-11-26 0 3.490 3.460 3.500 3.430 3.570 7,722,000 26,932,856 3.4878 3.323 3.294 3.332 3.266 3.399 8,110,182 3.3209 -1.13%
2024-11-25 0 3.530 3.530 3.560 3.510 3.740 9,236,000 33,153,209 3.5896 3.361 3.361 3.390 3.342 3.561 9,700,290 3.4178 -5.36%
2024-11-22 0 3.730 3.720 3.730 3.710 3.890 2,414,000 9,155,200 3.7925 3.551 3.542 3.551 3.532 3.704 2,535,351 3.6110 -2.10%
2024-11-21 0 3.810 3.810 3.830 3.810 3.930 2,118,000 8,198,760 3.8710 3.628 3.628 3.647 3.628 3.742 2,224,471 3.6857 -2.56%
2024-11-20 0 3.910 3.890 3.910 3.800 3.910 2,870,000 11,091,920 3.8648 3.723 3.704 3.723 3.618 3.723 3,014,274 3.6798 2.89%
2024-11-19 0 3.800 3.780 3.800 3.710 3.800 2,552,000 9,620,220 3.7697 3.618 3.599 3.618 3.532 3.618 2,680,288 3.5892 0.53%
2024-11-18 0 3.780 3.760 3.780 3.740 3.800 1,536,000 5,790,681 3.7700 3.599 3.580 3.599 3.561 3.618 1,613,214 3.5895 -0.53%
2024-11-15 0 3.800 3.770 3.800 3.750 3.840 2,390,000 9,082,901 3.8004 3.618 3.590 3.618 3.571 3.656 2,510,144 3.6185 -1.55%
2024-11-14 0 3.860 3.850 3.860 3.740 3.870 3,883,997 14,804,368 3.8116 3.675 3.666 3.675 3.561 3.685 4,079,244 3.6292 1.85%
2024-11-13 0 3.790 3.790 3.800 3.760 3.850 2,580,000 9,790,772 3.7949 3.609 3.609 3.618 3.580 3.666 2,709,696 3.6132 -2.07%
2024-11-12 0 3.870 3.840 3.870 3.790 3.910 2,542,511 9,759,801 3.8386 3.685 3.656 3.685 3.609 3.723 2,670,322 3.6549 0.26%
2024-11-11 0 3.860 3.850 3.860 3.830 3.900 1,221,000 4,713,040 3.8600 3.675 3.666 3.675 3.647 3.713 1,282,379 3.6752 -1.28%
2024-11-08 0 3.910 3.880 3.920 3.880 4.040 2,506,000 9,808,960 3.9142 3.723 3.694 3.732 3.694 3.847 2,631,976 3.7268 -1.01%
2024-11-07 0 3.950 3.930 3.950 3.810 3.950 1,531,298 5,964,498 3.8951 3.761 3.742 3.761 3.628 3.761 1,608,276 3.7086 2.86%
2024-11-06 0 3.840 3.820 3.840 3.800 3.960 2,156,000 8,334,690 3.8658 3.656 3.637 3.656 3.618 3.770 2,264,381 3.6808 -1.54%
2024-11-05 0 3.900 3.890 3.900 3.810 3.940 1,808,000 6,996,520 3.8698 3.713 3.704 3.713 3.628 3.751 1,898,887 3.6845 2.09%
2024-11-04 0 3.820 3.820 3.850 3.750 3.870 1,264,000 4,810,240 3.8056 3.637 3.637 3.666 3.571 3.685 1,327,541 3.6234 0.53%
2024-11-01 0 3.800 3.800 3.830 3.760 3.840 2,282,000 8,694,590 3.8101 3.618 3.618 3.647 3.580 3.656 2,396,715 3.6277 0.80%
2024-10-31 0 3.770 3.770 3.780 3.710 3.840 2,443,825 9,290,065 3.8014 3.590 3.590 3.599 3.532 3.656 2,566,675 3.6195 0.53%
2024-10-30 0 3.750 3.740 3.750 3.660 3.790 4,383,825 16,273,877 3.7123 3.571 3.561 3.571 3.485 3.609 4,604,198 3.5346 -0.53%
2024-10-29 0 3.770 3.760 3.770 3.700 3.820 3,660,000 13,723,700 3.7496 3.590 3.580 3.590 3.523 3.637 3,843,987 3.5702 0.27%
2024-10-28 0 3.760 3.740 3.760 3.740 3.820 3,326,000 12,552,440 3.7740 3.580 3.561 3.580 3.561 3.637 3,493,197 3.5934 -1.83%
2024-10-25 0 3.830 3.820 3.830 3.740 3.840 1,870,000 7,118,900 3.8069 3.647 3.637 3.647 3.561 3.656 1,964,004 3.6247 1.59%
2024-10-24 0 3.770 3.760 3.770 3.740 3.800 1,938,000 7,296,650 3.7650 3.590 3.580 3.590 3.561 3.618 2,035,423 3.5848 -0.53%
2024-10-23 0 3.790 3.780 3.790 3.760 3.850 5,532,000 21,006,040 3.7972 3.609 3.599 3.609 3.580 3.666 5,810,091 3.6154 -1.04%
2024-10-22 0 3.830 3.820 3.830 3.790 3.880 2,852,000 10,909,640 3.8253 3.647 3.637 3.647 3.609 3.694 2,995,369 3.6422 -0.52%
2024-10-21 0 3.850 3.850 3.860 3.850 3.960 4,446,000 17,319,540 3.8955 3.666 3.666 3.675 3.666 3.770 4,669,499 3.7091 -2.78%
2024-10-18 0 3.960 3.960 3.980 3.880 3.990 2,746,000 10,814,320 3.9382 3.770 3.770 3.790 3.694 3.799 2,884,040 3.7497 2.59%
2024-10-17 0 3.860 3.860 3.890 3.860 4.020 2,238,094 8,754,599 3.9116 3.675 3.675 3.704 3.675 3.828 2,350,602 3.7244 -2.53%
2024-10-16 0 3.960 3.950 3.960 3.920 4.050 2,958,000 11,739,254 3.9686 3.770 3.761 3.770 3.732 3.856 3,106,698 3.7787 -1.00%
2024-10-15 0 4.000 4.000 4.030 4.000 4.160 2,140,000 8,655,590 4.0447 3.809 3.809 3.837 3.809 3.961 2,247,577 3.8511 -3.85%
2024-10-14 0 4.160 4.150 4.160 4.030 4.190 4,148,000 17,058,040 4.1124 3.961 3.951 3.961 3.837 3.989 4,356,518 3.9155 -0.95%
2024-10-10 0 4.200 4.200 4.240 4.190 4.320 3,336,000 14,212,120 4.2602 3.999 3.999 4.037 3.989 4.113 3,503,699 4.0563 0.48%
2024-10-09 0 4.180 4.170 4.180 4.060 4.420 4,644,000 19,480,240 4.1947 3.980 3.970 3.980 3.866 4.208 4,877,452 3.9939 -3.02%
2024-10-08 0 4.310 4.300 4.310 4.230 4.670 12,794,000 56,369,139 4.4059 4.104 4.094 4.104 4.028 4.446 13,437,149 4.1950 -7.11%
2024-10-07 0 4.640 4.640 4.650 4.500 4.660 2,804,000 12,900,200 4.6006 4.418 4.418 4.427 4.285 4.437 2,944,956 4.3804 5.45%
2024-10-04 0 4.400 4.400 4.430 4.290 4.430 1,446,000 6,354,000 4.3942 4.189 4.189 4.218 4.085 4.218 1,518,690 4.1839 2.33%
2024-10-03 0 4.300 4.290 4.300 4.220 4.420 2,888,006 12,472,676 4.3188 4.094 4.085 4.094 4.018 4.208 3,033,185 4.1121 -3.59%
2024-10-02 0 4.460 4.390 4.460 4.230 4.460 2,916,002 12,772,448 4.3801 4.247 4.180 4.247 4.028 4.247 3,062,588 4.1705 3.72%
2024-09-30 0 4.300 4.290 4.300 4.090 4.380 5,104,000 21,774,640 4.2662 4.094 4.085 4.094 3.894 4.170 5,360,576 4.0620 5.65%
2024-09-27 0 4.070 4.070 4.080 3.950 4.090 5,023,994 20,248,665 4.0304 3.875 3.875 3.885 3.761 3.894 5,276,548 3.8375 4.09%
2024-09-26 0 3.910 3.910 3.920 3.760 3.920 4,564,000 17,611,380 3.8588 3.723 3.723 3.732 3.580 3.732 4,793,431 3.6741 3.44%
2024-09-25 0 3.780 3.770 3.830 3.780 3.920 6,338,000 24,258,150 3.8274 3.599 3.590 3.647 3.599 3.732 6,656,609 3.6442 -1.31%
2024-09-24 0 3.830 3.830 3.840 3.800 3.930 6,830,000 26,266,950 3.8458 3.647 3.647 3.656 3.618 3.742 7,173,341 3.6617 0.79%
2024-09-23 0 3.800 3.790 3.800 3.790 3.900 4,480,000 17,262,780 3.8533 3.618 3.609 3.618 3.609 3.713 4,705,208 3.6689 -0.26%
2024-09-20 0 3.810 3.810 3.820 3.670 3.900 8,456,000 31,969,740 3.7807 3.628 3.628 3.637 3.494 3.713 8,881,080 3.5998 -0.78%
2024-09-19 0 3.840 3.840 3.850 3.740 3.900 5,642,630 21,588,332 3.8259 3.656 3.656 3.666 3.561 3.713 5,926,283 3.6428 0.52%
2024-09-17 0 3.820 3.820 3.830 3.760 3.850 850,000 3,246,120 3.8190 3.637 3.637 3.647 3.580 3.666 892,729 3.6362 -0.52%
2024-09-16 0 3.840 3.830 3.850 3.740 3.840 802,000 3,051,200 3.8045 3.656 3.647 3.666 3.561 3.656 842,316 3.6224 0.26%
2024-09-13 0 3.830 3.830 3.850 3.680 3.840 1,382,000 5,256,600 3.8036 3.647 3.647 3.666 3.504 3.656 1,451,473 3.6216 3.51%
2024-09-12 0 3.700 3.700 3.710 3.600 3.770 8,460,000 31,119,870 3.6785 3.523 3.523 3.532 3.428 3.590 8,885,281 3.5024 3.06%
2024-09-11 0 3.670 3.660 3.670 3.670 3.840 5,242,000 19,803,620 3.7779 3.418 3.409 3.418 3.418 3.577 5,628,199 3.5186 -4.18%
2024-09-10 0 3.830 3.820 3.840 3.790 3.870 1,969,000 7,565,480 3.8423 3.567 3.558 3.577 3.530 3.604 2,114,064 3.5786 -0.78%
2024-09-09 0 3.860 3.850 3.860 3.780 3.880 2,454,000 9,445,136 3.8489 3.595 3.586 3.595 3.521 3.614 2,634,796 3.5848 0.00%
2024-09-05 0 3.860 3.860 3.870 3.800 3.950 5,222,000 20,284,182 3.8844 3.595 3.595 3.604 3.539 3.679 5,606,725 3.6178 -1.78%
2024-09-04 0 3.930 3.900 3.930 3.850 3.930 2,840,000 11,085,300 3.9033 3.660 3.632 3.660 3.586 3.660 3,049,234 3.6354 0.26%
2024-09-03 0 3.920 3.910 3.920 3.860 3.950 2,338,000 9,164,980 3.9200 3.651 3.642 3.651 3.595 3.679 2,510,250 3.6510 1.03%
2024-09-02 0 3.880 3.870 3.880 3.780 3.910 4,071,000 15,723,514 3.8623 3.614 3.604 3.614 3.521 3.642 4,370,927 3.5973 0.26%
2024-08-30 0 3.870 3.870 3.880 3.810 3.920 5,944,000 23,109,940 3.8879 3.604 3.604 3.614 3.549 3.651 6,381,918 3.6212 1.04%
2024-08-29 0 3.830 3.820 3.830 3.670 3.840 7,914,000 30,006,510 3.7916 3.567 3.558 3.567 3.418 3.577 8,497,056 3.5314 1.86%
2024-08-28 0 3.760 3.710 3.770 3.680 3.790 6,641,944 24,879,773 3.7459 3.502 3.455 3.511 3.427 3.530 7,131,282 3.4888 0.53%
2024-08-27 0 3.740 3.740 3.780 3.600 3.800 5,214,000 19,526,806 3.7451 3.483 3.483 3.521 3.353 3.539 5,598,136 3.4881 1.91%
2024-08-26 0 3.670 3.660 3.670 3.510 3.680 4,092,000 14,835,808 3.6256 3.418 3.409 3.418 3.269 3.427 4,393,474 3.3768 4.56%
2024-08-23 0 3.510 3.510 3.560 3.370 3.590 8,436,362 29,370,570 3.4814 3.269 3.269 3.316 3.139 3.344 9,057,902 3.2425 1.45%
2024-08-22 0 3.460 3.450 3.460 3.310 3.530 8,522,000 28,922,230 3.3938 3.223 3.213 3.223 3.083 3.288 9,149,849 3.1610 -2.81%
2024-08-21 0 3.560 3.560 3.570 3.410 3.700 10,722,000 37,715,520 3.5176 3.316 3.316 3.325 3.176 3.446 11,511,932 3.2762 0.28%
2024-08-20 0 3.550 3.550 3.560 3.490 3.700 7,752,000 27,679,830 3.5707 3.306 3.306 3.316 3.251 3.446 8,323,120 3.3257 -4.57%
2024-08-19 0 3.720 3.710 3.720 3.660 3.910 3,456,000 12,833,510 3.7134 3.465 3.455 3.465 3.409 3.642 3,710,617 3.4586 -0.27%
2024-08-16 0 3.730 3.710 3.730 3.670 3.790 3,744,000 13,958,300 3.7282 3.474 3.455 3.474 3.418 3.530 4,019,835 3.4724 3.32%
2024-08-15 0 3.610 3.600 3.610 3.480 3.690 5,954,000 21,444,360 3.6017 3.362 3.353 3.362 3.241 3.437 6,392,655 3.3545 -5.99%
2024-08-14 1 - - - - - 0 0 - 3.577 - - - - 0 - 0.00%
2024-08-13 0 3.840 3.830 3.840 3.730 3.930 2,182,000 8,335,380 3.8201 3.577 3.567 3.577 3.474 3.660 2,342,757 3.5579 -0.78%
2024-08-12 0 3.870 3.840 3.870 3.800 4.060 1,233,000 4,775,050 3.8727 3.604 3.577 3.604 3.539 3.781 1,323,840 3.6070 0.78%
2024-08-09 0 3.840 3.830 3.840 3.810 3.920 1,766,000 6,784,088 3.8415 3.577 3.567 3.577 3.549 3.651 1,896,108 3.5779 -0.52%
2024-08-08 0 3.860 3.840 3.860 3.800 3.870 1,919,000 7,380,650 3.8461 3.595 3.577 3.595 3.539 3.604 2,060,380 3.5822 2.12%
2024-08-07 0 3.780 3.760 3.780 3.650 3.830 2,751,000 10,336,469 3.7573 3.521 3.502 3.521 3.400 3.567 2,953,677 3.4995 3.00%
2024-08-06 0 3.670 3.670 3.690 3.550 3.780 7,360,000 26,721,380 3.6306 3.418 3.418 3.437 3.306 3.521 7,902,240 3.3815 0.27%
2024-08-05 0 3.660 3.610 3.660 3.580 3.760 3,546,000 12,900,220 3.6380 3.409 3.362 3.409 3.334 3.502 3,807,248 3.3883 -2.66%
2024-08-02 0 3.760 3.710 3.760 3.670 3.890 4,731,000 17,721,910 3.7459 3.502 3.455 3.502 3.418 3.623 5,079,551 3.4889 -1.83%
2024-08-01 0 3.830 3.820 3.830 3.810 3.950 3,566,000 13,757,560 3.8580 3.567 3.558 3.567 3.549 3.679 3,828,721 3.5933 -1.79%
2024-07-31 0 3.900 3.890 3.900 3.760 3.930 5,057,778 19,588,289 3.8729 3.632 3.623 3.632 3.502 3.660 5,430,404 3.6072 3.72%
2024-07-30 0 3.760 3.760 3.780 3.530 3.830 10,003,000 37,194,510 3.7183 3.502 3.502 3.521 3.288 3.567 10,739,960 3.4632 1.90%
2024-07-29 0 3.690 3.690 3.740 3.500 4.300 27,801,506 104,804,256 3.7697 3.437 3.437 3.483 3.260 4.005 29,849,753 3.5111 -14.19%
2024-07-26 0 4.300 4.300 4.320 4.270 4.350 764,000 3,291,560 4.3083 4.005 4.005 4.024 3.977 4.052 820,287 4.0127 0.70%
2024-07-25 0 4.270 4.260 4.270 4.250 4.300 1,072,000 4,576,540 4.2692 3.977 3.968 3.977 3.958 4.005 1,150,978 3.9762 -0.23%
2024-07-24 0 4.280 4.280 4.290 4.260 4.420 1,022,000 4,414,580 4.3195 3.986 3.986 3.996 3.968 4.117 1,097,295 4.0231 -2.06%
2024-07-23 0 4.370 4.350 4.370 4.330 4.420 922,000 4,016,240 4.3560 4.070 4.052 4.070 4.033 4.117 989,927 4.0571 -0.23%
2024-07-22 0 4.380 4.380 4.400 4.320 4.400 596,000 2,602,060 4.3659 4.079 4.079 4.098 4.024 4.098 639,910 4.0663 1.15%
2024-07-19 0 4.330 4.330 4.340 4.280 4.360 1,520,000 6,576,070 4.3264 4.033 4.033 4.042 3.986 4.061 1,631,984 4.0295 -0.23%
2024-07-18 0 4.340 4.330 4.340 4.300 4.380 892,000 3,877,620 4.3471 4.042 4.033 4.042 4.005 4.079 957,717 4.0488 0.93%
2024-07-17 0 4.300 4.300 4.310 4.260 4.330 732,000 3,151,060 4.3047 4.005 4.005 4.014 3.968 4.033 785,929 4.0093 0.23%
2024-07-16 0 4.290 4.290 4.300 4.260 4.330 1,066,000 4,576,420 4.2931 3.996 3.996 4.005 3.968 4.033 1,144,536 3.9985 0.00%
2024-07-15 0 4.290 4.290 4.300 4.270 4.360 1,326,000 5,701,780 4.3000 3.996 3.996 4.005 3.977 4.061 1,423,692 4.0049 -0.92%
2024-07-12 0 4.330 4.310 4.330 4.290 4.440 878,000 3,797,740 4.3254 4.033 4.014 4.033 3.996 4.135 942,686 4.0286 0.46%
2024-07-11 0 4.310 4.310 4.320 4.290 4.370 1,916,000 8,294,360 4.3290 4.014 4.014 4.024 3.996 4.070 2,057,159 4.0319 1.41%
2024-07-10 0 4.250 4.250 4.260 4.210 4.350 2,044,000 8,707,520 4.2600 3.958 3.958 3.968 3.921 4.052 2,194,590 3.9677 -1.85%
2024-07-09 0 4.330 4.310 4.330 4.270 4.370 2,256,000 9,715,880 4.3067 4.033 4.014 4.033 3.977 4.070 2,422,208 4.0112 0.70%
2024-07-08 0 4.300 4.290 4.300 4.270 4.420 1,542,000 6,632,100 4.3010 4.005 3.996 4.005 3.977 4.117 1,655,605 4.0058 -0.92%
2024-07-05 0 4.340 4.330 4.350 4.250 4.400 1,998,000 8,664,520 4.3366 4.042 4.033 4.052 3.958 4.098 2,145,201 4.0390 1.88%
2024-07-04 0 4.260 4.260 4.270 4.260 4.470 996,000 4,280,520 4.2977 3.968 3.968 3.977 3.968 4.163 1,069,379 4.0028 -0.47%
2024-07-03 0 4.280 4.280 4.300 4.240 4.380 1,864,000 8,021,080 4.3032 3.986 3.986 4.005 3.949 4.079 2,001,328 4.0079 0.94%
2024-07-02 0 4.240 4.230 4.240 4.190 4.350 2,248,300 9,626,035 4.2815 3.949 3.940 3.949 3.902 4.052 2,413,941 3.9877 0.47%
2024-06-28 0 4.220 4.220 4.240 4.210 4.320 2,340,300 9,957,149 4.2546 3.930 3.930 3.949 3.921 4.024 2,512,719 3.9627 -1.40%
2024-06-27 0 4.280 4.260 4.280 4.230 4.380 3,142,000 13,423,700 4.2723 3.986 3.968 3.986 3.940 4.079 3,373,484 3.9792 -1.15%
2024-06-26 0 4.330 4.310 4.330 4.230 4.360 4,170,000 17,926,124 4.2988 4.033 4.014 4.033 3.940 4.061 4,477,220 4.0039 -0.23%
2024-06-25 0 4.340 4.340 4.350 4.290 4.480 4,533,912 19,750,951 4.3563 4.042 4.042 4.052 3.996 4.173 4,867,943 4.0574 -2.25%
2024-06-24 0 4.440 4.420 4.450 4.320 4.550 5,661,291 24,974,934 4.4115 4.135 4.117 4.145 4.024 4.238 6,078,381 4.1088 -1.33%
2024-06-21 0 4.500 4.500 4.510 4.480 4.630 4,278,000 19,395,800 4.5338 4.191 4.191 4.201 4.173 4.312 4,593,177 4.2227 -2.17%
2024-06-20 0 4.600 4.600 4.620 4.570 4.790 4,856,000 22,531,280 4.6399 4.284 4.284 4.303 4.256 4.461 5,213,761 4.3215 -3.77%
2024-06-19 0 4.780 4.750 4.780 4.720 4.880 2,896,000 13,789,750 4.7617 4.452 4.424 4.452 4.396 4.545 3,109,360 4.4349 0.63%
2024-06-18 0 4.750 4.750 4.770 4.730 4.910 4,790,000 22,979,020 4.7973 4.424 4.424 4.443 4.405 4.573 5,142,898 4.4681 0.64%
2024-06-17 0 4.720 4.720 4.750 4.670 4.810 4,218,000 20,072,822 4.7588 4.396 4.396 4.424 4.350 4.480 4,528,757 4.4323 -3.28%
2024-06-14 0 4.880 4.880 5.000 4.600 4.880 3,152,000 15,091,080 4.7878 4.545 4.545 4.657 4.284 4.545 3,384,220 4.4592 5.63%
2024-06-13 0 4.620 4.620 4.630 4.610 4.720 2,128,000 9,885,760 4.6456 4.303 4.303 4.312 4.294 4.396 2,284,778 4.3268 -0.65%
2024-06-12 0 4.650 4.640 4.650 4.620 4.710 2,836,220 13,202,252 4.6549 4.331 4.322 4.331 4.303 4.387 3,045,176 4.3355 -0.21%
2024-06-11 0 4.660 4.650 4.670 4.590 4.790 4,040,000 18,750,960 4.6413 4.340 4.331 4.350 4.275 4.461 4,337,643 4.3228 -2.71%
2024-06-07 0 4.790 4.780 4.790 4.780 4.910 1,367,787 6,597,876 4.8238 4.461 4.452 4.461 4.452 4.573 1,468,557 4.4928 -1.84%
2024-06-06 0 4.880 4.870 4.880 4.670 4.970 3,743,970 18,143,694 4.8461 4.545 4.536 4.545 4.350 4.629 4,019,803 4.5136 4.27%
2024-06-05 0 4.680 4.680 4.690 4.680 4.790 886,000 4,181,400 4.7194 4.359 4.359 4.368 4.359 4.461 951,275 4.3956 -1.47%
2024-06-04 0 4.750 4.730 4.750 4.600 4.790 3,319,185 15,556,730 4.6869 4.424 4.405 4.424 4.284 4.461 3,563,722 4.3653 2.15%
2024-06-03 0 4.650 4.630 4.650 4.560 4.750 3,900,000 18,062,262 4.6313 4.331 4.312 4.331 4.247 4.424 4,187,328 4.3136 -1.27%
2024-05-31 0 4.710 4.700 4.710 4.690 4.780 3,237,000 15,251,240 4.7115 4.387 4.377 4.387 4.368 4.452 3,475,483 4.3882 -0.63%
2024-05-30 0 4.740 4.710 4.740 4.670 4.770 2,706,000 12,802,370 4.7311 4.415 4.387 4.415 4.350 4.443 2,905,362 4.4065 0.64%
2024-05-29 0 4.710 4.690 4.710 4.650 4.770 1,648,000 7,744,660 4.6994 4.387 4.368 4.387 4.331 4.443 1,769,415 4.3770 -0.84%
2024-05-28 0 4.750 4.750 4.780 4.720 4.800 1,428,000 6,795,560 4.7588 4.424 4.424 4.452 4.396 4.471 1,533,206 4.4323 -0.84%
2024-05-27 0 4.790 4.760 4.790 4.620 4.800 3,726,000 17,669,904 4.7423 4.461 4.433 4.461 4.303 4.471 4,000,509 4.4169 3.90%
2024-05-24 0 4.610 4.600 4.610 4.580 4.750 2,490,000 11,616,480 4.6653 4.294 4.284 4.294 4.266 4.424 2,673,448 4.3451 -2.54%
2024-05-23 0 4.730 4.730 4.760 4.690 4.770 3,244,000 15,359,260 4.7347 4.405 4.405 4.433 4.368 4.443 3,482,998 4.4098 -0.42%
2024-05-22 0 4.750 4.750 4.760 4.690 4.780 1,830,000 8,660,976 4.7328 4.424 4.424 4.433 4.368 4.452 1,964,823 4.4080 1.06%
2024-05-21 0 4.700 4.680 4.700 4.670 4.770 4,536,333 21,423,667 4.7227 4.377 4.359 4.377 4.350 4.443 4,870,543 4.3986 -1.05%
2024-05-20 0 4.850 4.820 4.850 4.760 4.880 2,878,000 13,944,100 4.8451 4.424 4.397 4.424 4.342 4.451 3,155,087 4.4196 0.21%
2024-05-17 0 4.840 4.810 4.840 4.780 4.910 3,334,000 16,052,420 4.8148 4.415 4.388 4.415 4.360 4.479 3,654,990 4.3919 -0.82%
2024-05-16 0 4.880 4.860 4.880 4.830 4.970 1,954,000 9,523,840 4.8740 4.451 4.433 4.451 4.406 4.534 2,142,126 4.4460 -0.81%
2024-05-14 0 4.920 4.910 4.920 4.900 5.060 1,654,000 8,173,040 4.9414 4.488 4.479 4.488 4.470 4.616 1,813,243 4.5074 -2.19%
2024-05-13 0 5.030 5.020 5.030 4.900 5.040 3,126,000 15,635,190 5.0017 4.588 4.579 4.588 4.470 4.597 3,426,964 4.5624 2.44%
2024-05-10 0 4.910 4.900 4.910 4.800 5.030 7,726,000 37,839,860 4.8977 4.479 4.470 4.479 4.378 4.588 8,469,841 4.4676 2.29%
2024-05-09 0 4.800 4.790 4.800 4.750 4.830 5,410,700 25,966,142 4.7990 4.378 4.369 4.378 4.333 4.406 5,931,629 4.3776 0.63%
2024-05-08 0 4.770 4.770 4.780 4.760 4.860 1,974,000 9,459,880 4.7922 4.351 4.351 4.360 4.342 4.433 2,164,052 4.3714 -1.85%
2024-05-07 0 4.860 4.830 4.860 4.800 4.880 2,444,000 11,817,390 4.8353 4.433 4.406 4.433 4.378 4.451 2,679,302 4.4106 0.21%
2024-05-06 0 4.850 4.840 4.850 4.760 4.860 1,372,000 6,629,600 4.8321 4.424 4.415 4.424 4.342 4.433 1,504,093 4.4077 1.46%
2024-05-03 0 4.780 4.760 4.780 4.730 4.790 1,596,000 7,580,026 4.7494 4.360 4.342 4.360 4.315 4.369 1,749,659 4.3323 1.70%
2024-05-02 0 4.700 4.690 4.700 4.660 4.800 1,559,400 7,333,290 4.7026 4.287 4.278 4.287 4.251 4.378 1,709,535 4.2896 -1.67%
2024-04-30 0 4.780 4.760 4.780 4.730 4.800 1,827,400 8,708,502 4.7655 4.360 4.342 4.360 4.315 4.378 2,003,338 4.3470 0.21%
2024-04-29 0 4.770 4.740 4.770 4.710 4.870 2,424,000 11,564,560 4.7709 4.351 4.324 4.351 4.296 4.442 2,657,377 4.3519 -0.42%
2024-04-26 0 4.790 4.780 4.800 4.720 4.850 2,794,000 13,373,580 4.7865 4.369 4.360 4.378 4.305 4.424 3,063,000 4.3662 1.05%
2024-04-25 0 4.740 4.730 4.740 4.720 4.810 1,620,000 7,712,930 4.7611 4.324 4.315 4.324 4.305 4.388 1,775,970 4.3429 -0.42%
2024-04-24 0 4.760 4.760 4.790 4.690 4.800 1,642,000 7,775,660 4.7355 4.342 4.342 4.369 4.278 4.378 1,800,088 4.3196 1.49%
2024-04-23 0 4.690 4.690 4.700 4.670 4.770 2,378,000 11,217,630 4.7173 4.278 4.278 4.287 4.260 4.351 2,606,948 4.3030 -1.26%
2024-04-22 0 4.750 4.730 4.750 4.680 4.790 2,144,000 10,178,142 4.7473 4.333 4.315 4.333 4.269 4.369 2,350,419 4.3304 0.85%
2024-04-19 0 4.710 4.710 4.720 4.530 4.730 3,520,000 16,397,630 4.6584 4.296 4.296 4.305 4.132 4.315 3,858,897 4.2493 0.64%
2024-04-18 0 4.680 4.670 4.680 4.550 4.900 7,240,000 33,775,900 4.6652 4.269 4.260 4.269 4.150 4.470 7,937,050 4.2555 -2.90%
2024-04-17 0 4.820 4.820 4.830 4.630 4.850 2,198,000 10,475,400 4.7659 4.397 4.397 4.406 4.223 4.424 2,409,618 4.3473 4.78%
2024-04-16 0 4.600 4.590 4.600 4.570 4.810 2,942,565 13,614,379 4.6267 4.196 4.187 4.196 4.169 4.388 3,225,868 4.2204 -4.17%
2024-04-15 0 4.800 4.800 4.830 4.780 4.940 1,800,720 8,703,032 4.8331 4.378 4.378 4.406 4.360 4.506 1,974,089 4.4086 -2.04%
2024-04-12 0 4.900 4.890 4.900 4.880 4.960 880,000 4,332,532 4.9233 4.470 4.461 4.470 4.451 4.524 964,724 4.4910 -0.81%
2024-04-11 0 4.940 4.940 4.960 4.920 5.050 1,218,000 6,048,460 4.9659 4.506 4.506 4.524 4.488 4.606 1,335,266 4.5298 -0.40%
2024-04-10 0 4.960 4.960 4.980 4.890 4.990 932,000 4,619,240 4.9563 4.524 4.524 4.543 4.461 4.552 1,021,731 4.5210 0.00%
2024-04-09 0 4.960 4.960 4.970 4.810 5.060 1,954,000 9,696,730 4.9625 4.524 4.524 4.534 4.388 4.616 2,142,126 4.5267 3.12%
2024-04-08 0 4.810 4.810 4.840 4.750 4.900 2,302,000 11,111,900 4.8271 4.388 4.388 4.415 4.333 4.470 2,523,631 4.4031 -0.62%
2024-04-05 0 4.840 4.830 4.840 4.720 4.900 1,348,000 6,478,918 4.8063 4.415 4.406 4.415 4.305 4.470 1,477,782 4.3842 -1.83%
2024-04-03 0 4.930 4.930 4.940 4.870 5.030 4,405,794 21,931,494 4.9779 4.497 4.497 4.506 4.442 4.588 4,829,973 4.5407 -1.79%
2024-04-02 0 5.020 5.020 5.060 4.980 5.200 7,024,000 35,799,082 5.0967 4.579 4.579 4.616 4.543 4.743 7,700,254 4.6491 -2.71%
2024-03-28 0 5.160 5.150 5.160 4.650 5.200 12,005,663 59,773,734 4.9788 4.707 4.698 4.707 4.242 4.743 13,161,540 4.5415 13.16%
2024-03-27 0 4.560 4.550 4.560 4.450 4.640 1,624,000 7,370,160 4.5383 4.160 4.150 4.160 4.059 4.233 1,780,355 4.1397 1.56%
2024-03-26 0 4.490 4.490 4.500 4.430 4.580 1,100,000 4,956,980 4.5063 4.096 4.096 4.105 4.041 4.178 1,205,905 4.1106 -0.88%
2024-03-25 0 4.530 4.520 4.530 4.500 4.680 1,872,000 8,570,540 4.5783 4.132 4.123 4.132 4.105 4.269 2,052,232 4.1762 -3.00%
2024-03-22 0 4.670 4.650 4.670 4.560 4.700 1,922,000 8,914,680 4.6382 4.260 4.242 4.260 4.160 4.287 2,107,046 4.2309 -0.21%
2024-03-21 0 4.680 4.680 4.690 4.610 4.780 1,286,000 6,001,744 4.6670 4.269 4.269 4.278 4.205 4.360 1,409,813 4.2571 0.21%
2024-03-20 0 4.670 4.670 4.710 4.660 4.730 596,000 2,793,600 4.6872 4.260 4.260 4.296 4.251 4.315 653,381 4.2756 0.21%
2024-03-19 0 4.660 4.650 4.660 4.600 4.710 1,308,000 6,101,622 4.6648 4.251 4.242 4.251 4.196 4.296 1,433,931 4.2552 0.43%
2024-03-18 0 4.640 4.640 4.670 4.550 4.680 1,866,000 8,632,940 4.6264 4.233 4.233 4.260 4.150 4.269 2,045,654 4.2201 -1.07%
2024-03-15 0 4.690 4.690 4.700 4.650 4.790 1,380,000 6,480,360 4.6959 4.278 4.278 4.287 4.242 4.369 1,512,863 4.2835 -1.68%
2024-03-14 0 4.770 4.720 4.780 4.700 4.790 1,181,479 5,589,652 4.7311 4.351 4.305 4.360 4.287 4.369 1,295,229 4.3156 1.27%
2024-03-13 0 4.710 4.700 4.710 4.560 4.720 1,036,000 4,833,740 4.6658 4.296 4.287 4.296 4.160 4.305 1,135,744 4.2560 1.29%
2024-03-12 0 4.650 4.620 4.650 4.600 4.710 596,000 2,765,520 4.6401 4.242 4.214 4.242 4.196 4.296 653,381 4.2326 1.09%
2024-03-11 0 4.600 4.600 4.630 4.520 4.680 930,000 4,268,090 4.5893 4.196 4.196 4.223 4.123 4.269 1,019,538 4.1863 0.00%
2024-03-08 0 4.600 4.590 4.600 4.550 4.710 1,641,390 7,583,006 4.6199 4.196 4.187 4.196 4.150 4.296 1,799,419 4.2141 -0.86%
2024-03-07 0 4.640 4.620 4.640 4.550 4.660 2,054,000 9,490,220 4.6204 4.233 4.214 4.233 4.150 4.251 2,251,754 4.2146 0.43%
2024-03-06 0 4.620 4.620 4.630 4.560 4.660 1,926,000 8,857,510 4.5989 4.214 4.214 4.223 4.160 4.251 2,111,431 4.1950 0.65%
2024-03-05 0 4.590 4.570 4.590 4.560 4.650 840,344 3,855,288 4.5877 4.187 4.169 4.187 4.160 4.242 921,250 4.1848 -1.92%
2024-03-04 0 4.680 4.660 4.680 4.500 4.700 2,675,628 12,406,508 4.6369 4.269 4.251 4.269 4.105 4.287 2,933,231 4.2296 4.46%
2024-03-01 0 4.480 4.480 4.510 4.350 4.560 2,686,000 12,036,232 4.4811 4.087 4.087 4.114 3.968 4.160 2,944,602 4.0876 1.59%
2024-02-29 0 4.410 4.410 4.440 4.390 4.510 1,806,000 7,972,360 4.4144 4.023 4.023 4.050 4.004 4.114 1,979,877 4.0267 -1.12%
2024-02-28 0 4.460 4.420 4.460 4.420 4.520 1,064,000 4,749,160 4.4635 4.068 4.032 4.068 4.032 4.123 1,166,439 4.0715 0.45%
2024-02-27 0 4.440 4.420 4.440 4.310 4.440 1,325,000 5,811,240 4.3858 4.050 4.032 4.050 3.931 4.050 1,452,568 4.0007 0.45%
2024-02-26 0 4.420 4.420 4.480 4.390 4.590 2,512,000 11,334,180 4.5120 4.032 4.032 4.087 4.004 4.187 2,753,849 4.1158 -1.12%
2024-02-23 0 4.470 4.470 4.480 4.300 4.510 2,935,500 13,017,175 4.4344 4.077 4.077 4.087 3.922 4.114 3,218,123 4.0450 2.76%
2024-02-22 0 4.350 4.350 4.360 4.290 4.370 839,700 3,645,890 4.3419 3.968 3.968 3.977 3.913 3.986 920,544 3.9606 0.69%
2024-02-21 0 4.320 4.320 4.330 4.290 4.370 2,482,000 10,745,500 4.3294 3.941 3.941 3.950 3.913 3.986 2,720,961 3.9492 -0.46%
2024-02-20 0 4.340 4.330 4.340 4.200 4.390 1,762,000 7,599,620 4.3131 3.959 3.950 3.959 3.831 4.004 1,931,641 3.9343 3.09%
2024-02-19 0 4.210 4.180 4.210 4.130 4.220 712,000 2,964,100 4.1631 3.840 3.813 3.840 3.767 3.849 780,550 3.7975 0.72%
2024-02-16 0 4.180 4.130 4.180 4.000 4.180 356,000 1,470,820 4.1315 3.813 3.767 3.813 3.649 3.813 390,275 3.7687 3.72%
2024-02-15 0 4.030 3.990 4.030 3.920 4.030 440,000 1,757,320 3.9939 3.676 3.640 3.676 3.576 3.676 482,362 3.6432 0.25%
2024-02-14 0 4.020 3.990 4.020 3.880 4.050 956,000 3,791,380 3.9659 3.667 3.640 3.667 3.539 3.694 1,048,041 3.6176 -1.23%
2024-02-09 0 4.070 4.050 4.080 4.030 4.140 460,000 1,868,594 4.0622 3.713 3.694 3.722 3.676 3.776 504,288 3.7054 -2.63%
2024-02-08 0 4.180 4.140 4.180 4.120 4.220 760,000 3,171,860 4.1735 3.813 3.776 3.813 3.758 3.849 833,171 3.8070 0.48%
2024-02-07 0 4.160 4.130 4.160 4.130 4.360 2,172,000 9,178,444 4.2258 3.795 3.767 3.795 3.767 3.977 2,381,115 3.8547 -1.19%
2024-02-06 0 4.210 4.210 4.220 4.030 4.360 3,280,026 13,631,707 4.1560 3.840 3.840 3.849 3.676 3.977 3,595,819 3.7910 4.21%
2024-02-05 0 4.040 4.030 4.040 3.980 4.100 1,330,000 5,373,900 4.0405 3.685 3.676 3.685 3.630 3.740 1,458,049 3.6857 -1.46%
2024-02-02 0 4.100 4.100 4.110 4.070 4.330 1,409,440 5,850,814 4.1512 3.740 3.740 3.749 3.713 3.950 1,545,138 3.7866 -3.07%
2024-02-01 0 4.230 4.200 4.240 4.160 4.300 1,840,000 7,804,700 4.2417 3.859 3.831 3.868 3.795 3.922 2,017,151 3.8692 -0.24%
2024-01-31 0 4.240 4.230 4.240 4.160 4.340 2,324,000 9,840,500 4.2343 3.868 3.859 3.868 3.795 3.959 2,547,749 3.8624 -1.17%
2024-01-30 0 4.290 4.260 4.290 4.240 4.500 1,861,700 8,186,088 4.3971 3.913 3.886 3.913 3.868 4.105 2,040,940 4.0109 -4.67%
2024-01-29 0 4.500 4.500 4.510 4.480 4.560 2,074,000 9,331,300 4.4992 4.105 4.105 4.114 4.087 4.160 2,273,680 4.1041 0.22%
2024-01-26 0 4.490 4.490 4.500 4.380 4.580 1,983,377 8,879,523 4.4770 4.096 4.096 4.105 3.995 4.178 2,174,332 4.0838 -0.88%
2024-01-25 0 4.530 4.530 4.540 4.460 4.600 3,500,000 15,823,150 4.5209 4.132 4.132 4.141 4.068 4.196 3,836,972 4.1239 -0.88%
2024-01-24 0 4.570 4.540 4.580 4.390 4.600 808,260 3,656,051 4.5234 4.169 4.141 4.178 4.004 4.196 886,077 4.1261 1.33%
2024-01-23 0 4.510 4.510 4.520 4.360 4.610 2,490,000 11,190,140 4.4940 4.114 4.114 4.123 3.977 4.205 2,729,731 4.0994 1.58%
2024-01-22 0 4.440 4.440 4.460 4.370 4.510 10,034,846 44,945,060 4.4789 4.050 4.050 4.068 3.986 4.114 11,000,977 4.0856 -2.20%
2024-01-19 0 4.540 4.540 4.550 4.460 4.830 1,583,000 7,146,466 4.5145 4.141 4.141 4.150 4.068 4.406 1,735,407 4.1180 -1.09%
2024-01-18 0 4.590 4.580 4.590 4.420 4.620 1,216,000 5,562,504 4.5744 4.187 4.178 4.187 4.032 4.214 1,333,074 4.1727 1.32%
2024-01-17 0 4.530 4.530 4.540 4.510 4.700 3,040,000 14,065,420 4.6268 4.132 4.132 4.141 4.114 4.287 3,332,684 4.2204 -5.62%
2024-01-16 0 4.800 4.770 4.810 4.700 4.840 1,728,000 8,236,400 4.7664 4.378 4.351 4.388 4.287 4.415 1,894,368 4.3478 -0.41%
2024-01-15 0 4.820 4.790 4.820 4.720 4.830 768,000 3,677,740 4.7887 4.397 4.369 4.397 4.305 4.406 841,941 4.3682 2.34%
2024-01-12 0 4.710 4.660 4.710 4.570 4.830 1,602,000 7,521,420 4.6950 4.296 4.251 4.296 4.169 4.406 1,756,237 4.2827 -1.67%
2024-01-11 0 4.790 4.790 4.820 4.780 4.900 954,000 4,618,680 4.8414 4.369 4.369 4.397 4.360 4.470 1,045,849 4.4162 -1.44%
2024-01-10 0 4.860 4.840 4.860 4.770 4.970 1,082,000 5,271,800 4.8723 4.433 4.415 4.433 4.351 4.534 1,186,172 4.4444 -1.02%
2024-01-09 0 4.910 4.910 4.930 4.790 4.990 2,544,000 12,519,074 4.9210 4.479 4.479 4.497 4.369 4.552 2,788,930 4.4888 2.51%
2024-01-08 0 4.790 4.790 4.800 4.750 4.870 1,387,084 6,660,583 4.8019 4.369 4.369 4.378 4.333 4.442 1,520,629 4.3801 -2.24%
2024-01-05 0 4.900 4.880 4.900 4.840 4.940 1,456,570 7,126,548 4.8927 4.470 4.451 4.470 4.415 4.506 1,596,805 4.4630 -1.01%
2024-01-04 0 4.950 4.940 4.950 4.910 4.980 312,000 1,544,800 4.9513 4.515 4.506 4.515 4.479 4.543 342,039 4.5164 -0.20%
2024-01-03 0 4.960 4.950 4.970 4.900 4.990 1,198,000 5,937,226 4.9559 4.524 4.515 4.534 4.470 4.552 1,313,341 4.5207 1.43%
2024-01-02 0 4.890 4.860 4.890 4.820 5.040 1,136,000 5,544,240 4.8805 4.461 4.433 4.461 4.397 4.597 1,245,371 4.4519 -1.01%
2023-12-29 0 4.940 4.940 4.970 4.900 5.080 1,836,000 9,114,360 4.9642 4.506 4.506 4.534 4.470 4.634 2,012,766 4.5283 -0.40%
2023-12-28 0 4.960 4.960 4.970 4.680 5.020 4,824,000 23,738,160 4.9208 4.524 4.524 4.534 4.269 4.579 5,288,443 4.4887 4.64%
2023-12-27 0 4.740 4.740 4.750 4.630 4.790 2,359,000 11,136,070 4.7207 4.324 4.324 4.333 4.223 4.369 2,586,119 4.3061 0.85%
2023-12-22 0 4.700 4.680 4.700 4.660 4.760 888,000 4,176,680 4.7035 4.287 4.269 4.287 4.251 4.342 973,495 4.2904 0.00%
2023-12-21 0 4.700 4.700 4.710 4.600 4.700 430,000 2,007,084 4.6676 4.287 4.287 4.296 4.196 4.287 471,399 4.2577 0.64%
2023-12-20 0 4.670 4.660 4.670 4.650 4.750 848,167 3,980,166 4.6927 4.260 4.251 4.260 4.242 4.333 929,826 4.2805 -0.21%
2023-12-19 0 4.680 4.680 4.690 4.650 4.730 1,030,000 4,817,580 4.6773 4.269 4.269 4.278 4.242 4.315 1,129,166 4.2665 -1.89%
2023-12-18 0 4.770 4.760 4.770 4.750 4.850 834,000 3,995,200 4.7904 4.351 4.342 4.351 4.333 4.424 914,296 4.3697 -1.24%
2023-12-15 0 4.830 4.810 4.830 4.770 4.900 1,407,000 6,778,370 4.8176 4.406 4.388 4.406 4.351 4.470 1,542,463 4.3945 -0.62%
2023-12-14 0 4.860 4.860 4.880 4.820 4.950 4,695,700 22,983,216 4.8945 4.433 4.433 4.451 4.397 4.515 5,147,791 4.4647 -0.21%
2023-12-13 0 4.870 4.870 4.880 4.760 4.910 1,840,000 8,938,900 4.8581 4.442 4.442 4.451 4.342 4.479 2,017,151 4.4314 1.25%
2023-12-12 0 4.810 4.810 4.830 4.710 4.860 2,196,000 10,552,860 4.8055 4.388 4.388 4.406 4.296 4.433 2,407,426 4.3835 -0.21%
2023-12-11 0 4.820 4.810 4.840 4.640 4.870 2,700,000 12,912,690 4.7825 4.397 4.388 4.415 4.233 4.442 2,959,950 4.3625 1.26%
2023-12-08 0 4.760 4.760 4.770 4.640 4.770 3,760,356 17,792,071 4.7315 4.342 4.342 4.351 4.233 4.351 4,122,394 4.3160 0.42%
2023-12-07 0 4.740 4.730 4.740 4.660 4.780 2,598,000 12,250,440 4.7153 4.324 4.315 4.324 4.251 4.360 2,848,129 4.3012 -2.47%
2023-12-06 0 4.860 4.830 4.860 4.690 4.950 3,193,000 15,432,310 4.8332 4.433 4.406 4.433 4.278 4.515 3,500,414 4.4087 2.10%
2023-12-05 0 4.760 4.740 4.760 4.660 5.050 4,252,000 20,129,980 4.7342 4.342 4.324 4.342 4.251 4.606 4,661,372 4.3185 -1.86%
2023-12-04 0 4.850 4.840 4.850 4.670 4.900 4,576,787 21,935,108 4.7927 4.424 4.415 4.424 4.260 4.470 5,017,429 4.3718 -0.82%
2023-12-01 0 4.890 4.890 4.910 4.830 5.090 3,380,000 16,594,980 4.9098 4.461 4.461 4.479 4.406 4.643 3,705,418 4.4786 1.24%
2023-11-30 0 4.830 4.830 4.870 4.800 4.920 1,939,820 9,390,610 4.8410 4.406 4.406 4.442 4.378 4.488 2,126,581 4.4158 -0.21%
2023-11-29 0 4.840 4.790 4.840 4.660 5.010 1,854,000 9,051,694 4.8823 4.415 4.369 4.415 4.251 4.570 2,032,499 4.4535 -2.81%
2023-11-28 0 4.980 4.980 5.000 4.890 5.010 1,980,200 9,844,164 4.9713 4.543 4.543 4.561 4.461 4.570 2,170,849 4.5347 1.22%
2023-11-27 0 4.920 4.920 4.940 4.890 5.010 1,034,000 5,078,900 4.9119 4.488 4.488 4.506 4.461 4.570 1,133,551 4.4805 -1.20%
2023-11-24 0 4.980 4.940 4.980 4.880 5.000 2,244,000 11,128,880 4.9594 4.543 4.506 4.543 4.451 4.561 2,460,047 4.5238 0.20%
2023-11-23 0 4.970 4.940 4.970 4.830 4.980 2,006,000 9,854,560 4.9125 4.534 4.506 4.534 4.406 4.543 2,199,133 4.4811 0.81%
2023-11-22 0 4.930 4.910 4.930 4.810 4.950 2,288,000 11,235,300 4.9105 4.497 4.479 4.497 4.388 4.515 2,508,283 4.4793 1.02%
2023-11-21 0 4.880 4.840 4.880 4.840 4.970 3,170,000 15,530,800 4.8993 4.451 4.415 4.451 4.415 4.534 3,475,200 4.4690 -0.41%
2023-11-20 0 4.900 4.900 4.910 4.770 4.970 4,143,000 20,336,360 4.9086 4.470 4.470 4.479 4.351 4.534 4,541,878 4.4775 2.51%
2023-11-17 0 4.780 4.780 4.790 4.680 4.790 1,464,000 6,943,280 4.7427 4.360 4.360 4.369 4.269 4.369 1,604,950 4.3262 -0.21%
2023-11-16 0 4.790 4.770 4.790 4.730 4.810 3,966,000 18,904,650 4.7667 4.369 4.351 4.369 4.315 4.388 4,347,837 4.3481 0.84%
2023-11-15 0 4.750 4.710 4.750 4.480 4.750 7,096,000 32,968,319 4.6460 4.333 4.296 4.333 4.087 4.333 7,779,186 4.2380 6.03%
2023-11-14 0 4.480 4.480 4.490 4.350 4.560 3,367,005 15,101,012 4.4850 4.087 4.087 4.096 3.968 4.160 3,691,172 4.0911 1.59%
2023-11-13 0 4.410 4.400 4.430 4.340 4.450 2,058,500 9,029,809 4.3866 4.023 4.014 4.041 3.959 4.059 2,256,687 4.0014 0.46%
2023-11-10 0 4.390 4.390 4.410 4.340 4.450 984,000 4,325,360 4.3957 4.004 4.004 4.023 3.959 4.059 1,078,737 4.0097 -0.68%
2023-11-09 0 4.420 4.420 4.450 4.400 4.530 2,034,000 9,066,320 4.4574 4.032 4.032 4.059 4.014 4.132 2,229,829 4.0659 -1.34%
2023-11-08 0 4.480 4.480 4.530 4.460 4.650 2,817,992 12,757,724 4.5272 4.087 4.087 4.132 4.068 4.242 3,089,302 4.1296 -1.54%
2023-11-07 0 4.550 4.520 4.550 4.450 4.590 2,736,000 12,370,530 4.5214 4.150 4.123 4.150 4.059 4.187 2,999,416 4.1243 0.22%
2023-11-06 0 4.540 4.520 4.540 4.330 4.550 4,761,000 21,306,444 4.4752 4.141 4.123 4.141 3.950 4.150 5,219,378 4.0822 3.89%
2023-11-03 0 4.370 4.360 4.370 4.310 4.430 3,269,696 14,256,655 4.3602 3.986 3.977 3.986 3.931 4.041 3,584,495 3.9773 -0.46%
2023-11-02 0 4.390 4.390 4.400 4.350 4.430 1,784,000 7,827,860 4.3878 4.004 4.004 4.014 3.968 4.041 1,955,759 4.0025 0.69%
2023-11-01 0 4.360 4.350 4.360 4.230 4.400 3,702,000 16,024,584 4.3286 3.977 3.968 3.977 3.859 4.014 4,058,420 3.9485 1.63%
2023-10-31 0 4.290 4.290 4.300 4.240 4.360 2,710,000 11,696,270 4.3160 3.913 3.913 3.922 3.868 3.977 2,970,912 3.9369 -0.23%
2023-10-30 0 4.300 4.300 4.320 4.200 4.420 1,502,000 6,504,110 4.3303 3.922 3.922 3.941 3.831 4.032 1,646,609 3.9500 1.42%
2023-10-27 0 4.240 4.240 4.270 4.120 4.310 3,802,000 15,934,540 4.1911 3.868 3.868 3.895 3.758 3.931 4,168,047 3.8230 2.91%
2023-10-26 0 4.120 4.100 4.120 4.060 4.170 1,867,000 7,665,610 4.1058 3.758 3.740 3.758 3.703 3.804 2,046,750 3.7453 -0.48%
2023-10-25 0 4.140 4.140 4.150 4.100 4.280 2,656,000 11,057,080 4.1631 3.776 3.776 3.786 3.740 3.904 2,911,713 3.7974 -0.96%
2023-10-24 0 4.180 4.180 4.200 4.090 4.270 1,950,000 8,198,350 4.2043 3.813 3.813 3.831 3.731 3.895 2,137,741 3.8351 1.21%
2023-10-20 0 4.130 4.110 4.130 4.050 4.160 2,837,038 11,663,393 4.1111 3.767 3.749 3.767 3.694 3.795 3,110,181 3.7501 -0.96%
2023-10-19 0 4.170 4.150 4.170 4.140 4.260 1,436,766 6,018,283 4.1888 3.804 3.786 3.804 3.776 3.886 1,575,094 3.8209 -0.71%
2023-10-18 0 4.200 4.200 4.220 4.200 4.310 1,921,100 8,141,544 4.2380 3.831 3.831 3.849 3.831 3.931 2,106,059 3.8658 -2.55%
2023-10-17 0 4.310 4.270 4.310 4.140 4.370 3,202,000 13,656,556 4.2650 3.931 3.895 3.931 3.776 3.986 3,510,281 3.8904 0.94%
2023-10-16 0 4.270 4.260 4.270 4.250 4.400 2,773,130 11,904,986 4.2930 3.895 3.886 3.895 3.877 4.014 3,040,120 3.9160 -1.61%
2023-10-13 0 4.340 4.330 4.340 4.340 4.470 2,064,000 9,038,298 4.3790 3.959 3.950 3.959 3.959 4.077 2,262,717 3.9944 -1.36%
2023-10-12 0 4.400 4.370 4.400 4.360 4.490 2,926,000 12,962,162 4.4300 4.014 3.986 4.014 3.977 4.096 3,207,708 4.0409 -1.35%
2023-10-11 0 4.460 4.460 4.470 4.410 4.550 2,086,435 9,369,027 4.4904 4.068 4.068 4.077 4.023 4.150 2,287,312 4.0961 1.13%
2023-10-10 0 4.410 4.390 4.410 4.370 4.430 532,000 2,336,920 4.3927 4.023 4.004 4.023 3.986 4.041 583,220 4.0069 0.92%
2023-10-09 0 4.370 4.370 4.410 4.320 4.430 530,720 2,328,308 4.3871 3.986 3.986 4.023 3.941 4.041 581,816 4.0018 -0.23%
2023-10-06 0 4.380 4.380 4.420 4.380 4.440 226,000 995,020 4.4027 3.995 3.995 4.032 3.995 4.050 247,759 4.0161 1.15%
2023-10-05 0 4.330 4.330 4.360 4.250 4.400 1,308,000 5,666,900 4.3325 3.950 3.950 3.977 3.877 4.014 1,433,931 3.9520 -0.69%
2023-10-04 0 4.360 4.350 4.360 4.340 4.500 303,620 1,325,446 4.3655 3.977 3.968 3.977 3.959 4.105 332,852 3.9821 -2.90%
2023-10-03 0 4.490 4.440 4.490 4.310 4.550 1,052,000 4,706,848 4.4742 4.096 4.050 4.096 3.931 4.150 1,153,284 4.0813 -1.10%
2023-09-29 0 4.540 4.540 4.550 4.300 4.600 3,060,000 13,625,840 4.4529 4.141 4.141 4.150 3.922 4.196 3,354,609 4.0618 -0.66%
2023-09-28 0 4.570 4.570 4.580 4.500 4.650 2,180,720 9,977,131 4.5752 4.169 4.169 4.178 4.105 4.242 2,390,675 4.1734 -0.44%
2023-09-27 0 4.590 4.570 4.590 4.480 4.630 2,890,000 13,200,780 4.5677 4.187 4.169 4.187 4.087 4.223 3,168,242 4.1666 0.66%
2023-09-26 0 4.560 4.560 4.570 4.400 4.590 3,382,000 15,350,240 4.5388 4.160 4.160 4.169 4.014 4.187 3,707,611 4.1402 3.87%
2023-09-25 0 4.390 4.390 4.400 4.320 4.420 1,958,220 8,590,321 4.3868 4.004 4.004 4.014 3.941 4.032 2,146,753 4.0015 0.69%
2023-09-22 0 4.360 4.360 4.370 4.240 4.410 1,858,000 8,033,676 4.3238 3.977 3.977 3.986 3.868 4.023 2,036,884 3.9441 2.59%
2023-09-21 0 4.250 4.240 4.250 4.250 4.370 1,526,000 6,538,360 4.2846 3.877 3.868 3.877 3.877 3.986 1,672,920 3.9084 -2.07%
2023-09-20 0 4.340 4.330 4.340 4.330 4.440 758,000 3,319,768 4.3796 3.959 3.950 3.959 3.950 4.050 830,978 3.9950 -1.59%
2023-09-19 0 4.410 4.390 4.410 4.320 4.420 1,628,000 7,124,440 4.3762 4.023 4.004 4.023 3.941 4.032 1,784,740 3.9919 0.68%
2023-09-18 0 4.380 4.380 4.390 4.270 4.420 2,852,000 12,441,960 4.3625 3.995 3.995 4.004 3.895 4.032 3,126,584 3.9794 3.06%
2023-09-15 0 4.250 4.250 4.270 4.160 4.320 2,786,433 11,921,348 4.2784 3.877 3.877 3.895 3.795 3.941 3,054,704 3.9026 1.67%
2023-09-14 0 4.180 4.180 4.190 4.140 4.270 1,070,000 4,473,360 4.1807 3.813 3.813 3.822 3.776 3.895 1,173,017 3.8136 -1.18%
2023-09-13 0 4.300 4.300 4.310 4.170 4.380 2,572,000 10,884,440 4.2319 3.859 3.859 3.867 3.742 3.930 2,866,286 3.7974 -0.46%
2023-09-12 0 4.320 4.300 4.350 4.230 4.410 2,576,000 11,182,090 4.3409 3.876 3.859 3.903 3.796 3.957 2,870,744 3.8952 1.41%
2023-09-11 0 4.260 4.260 4.270 4.240 4.340 1,048,000 4,473,400 4.2685 3.823 3.823 3.832 3.805 3.894 1,167,911 3.8303 0.24%
2023-09-07 0 4.250 4.250 4.260 4.200 4.310 1,185,302 5,041,458 4.2533 3.814 3.814 3.823 3.769 3.867 1,320,923 3.8166 -1.62%
2023-09-06 0 4.320 4.320 4.340 4.190 4.350 1,962,000 8,358,566 4.2602 3.876 3.876 3.894 3.760 3.903 2,186,491 3.8228 -0.46%
2023-09-05 0 4.340 4.340 4.360 4.250 4.480 4,300,000 18,891,137 4.3933 3.894 3.894 3.912 3.814 4.020 4,792,003 3.9422 0.70%
2023-09-04 0 4.310 4.310 4.320 4.130 4.350 4,604,000 19,711,320 4.2813 3.867 3.867 3.876 3.706 3.903 5,130,787 3.8418 3.36%
2023-08-31 0 4.170 4.170 4.190 4.150 4.270 2,594,000 10,933,760 4.2150 3.742 3.742 3.760 3.724 3.832 2,890,804 3.7823 -2.57%
2023-08-30 0 4.280 4.260 4.300 4.140 4.300 2,918,000 12,395,020 4.2478 3.841 3.823 3.859 3.715 3.859 3,251,876 3.8117 0.47%
2023-08-29 0 4.260 4.250 4.260 4.090 4.290 5,498,000 23,233,260 4.2258 3.823 3.814 3.823 3.670 3.850 6,127,077 3.7919 4.93%
2023-08-28 0 4.060 4.060 4.100 4.050 4.180 1,252,000 5,122,320 4.0913 3.643 3.643 3.679 3.634 3.751 1,395,253 3.6712 0.74%
2023-08-25 0 4.030 4.030 4.060 4.020 4.100 1,957,698 7,912,277 4.0416 3.616 3.616 3.643 3.607 3.679 2,181,696 3.6267 -0.25%
2023-08-24 0 4.040 4.040 4.080 4.030 4.150 1,610,000 6,552,040 4.0696 3.625 3.625 3.661 3.616 3.724 1,794,215 3.6518 -0.49%
2023-08-23 0 4.060 4.060 4.110 4.050 4.130 442,000 1,800,620 4.0738 3.643 3.643 3.688 3.634 3.706 492,573 3.6555 -1.22%
2023-08-22 0 4.110 4.110 4.130 4.020 4.170 3,182,000 13,033,360 4.0960 3.688 3.688 3.706 3.607 3.742 3,546,082 3.6754 0.00%
2023-08-21 0 4.110 4.100 4.110 3.960 4.160 2,012,000 8,241,260 4.0961 3.688 3.679 3.688 3.553 3.733 2,242,212 3.6755 1.48%
2023-08-18 0 4.050 4.050 4.060 4.010 4.170 2,394,000 9,793,800 4.0910 3.634 3.634 3.643 3.598 3.742 2,667,920 3.6709 -2.64%
2023-08-17 0 4.160 4.130 4.170 4.060 4.170 1,518,000 6,256,020 4.1212 3.733 3.706 3.742 3.643 3.742 1,691,689 3.6981 0.24%
2023-08-16 0 4.150 4.130 4.150 4.080 4.180 696,000 2,867,458 4.1199 3.724 3.706 3.724 3.661 3.751 775,636 3.6969 -0.72%
2023-08-15 0 4.180 4.150 4.200 3.980 4.230 2,444,130 10,112,428 4.1374 3.751 3.724 3.769 3.571 3.796 2,723,786 3.7126 2.20%
2023-08-14 0 4.090 4.050 4.090 3.930 4.110 3,426,000 13,857,030 4.0447 3.670 3.634 3.670 3.527 3.688 3,818,001 3.6294 0.99%
2023-08-11 0 4.050 4.030 4.060 4.030 4.140 716,000 2,899,880 4.0501 3.634 3.616 3.643 3.616 3.715 797,924 3.6343 -0.74%
2023-08-10 0 4.080 4.060 4.080 4.060 4.270 1,204,000 4,939,084 4.1022 3.661 3.643 3.661 3.643 3.832 1,341,761 3.6810 -2.63%
2023-08-09 0 4.190 4.190 4.220 4.190 4.280 2,200,000 9,310,448 4.2320 3.760 3.760 3.787 3.760 3.841 2,451,723 3.7975 0.48%
2023-08-08 0 4.170 4.170 4.200 4.060 4.240 3,723,467 15,570,788 4.1818 3.742 3.742 3.769 3.643 3.805 4,149,504 3.7524 1.96%
2023-08-07 0 4.090 4.090 4.110 4.010 4.250 5,184,000 21,148,290 4.0795 3.670 3.670 3.688 3.598 3.814 5,777,150 3.6607 -3.31%
2023-08-04 0 4.230 4.210 4.230 4.110 4.250 4,732,361 19,833,895 4.1911 3.796 3.778 3.796 3.688 3.814 5,273,835 3.7608 2.67%
2023-08-03 0 4.120 4.110 4.130 4.070 4.150 2,584,685 10,625,030 4.1108 3.697 3.688 3.706 3.652 3.724 2,880,423 3.6887 -0.24%
2023-08-02 0 4.130 4.120 4.130 4.080 4.270 5,495,997 22,688,327 4.1282 3.706 3.697 3.706 3.661 3.832 6,124,845 3.7043 -3.05%
2023-08-01 0 4.260 4.260 4.290 4.250 4.400 3,097,574 13,334,691 4.3049 3.823 3.823 3.850 3.814 3.948 3,451,996 3.8629 -2.29%
2023-07-31 0 4.360 4.360 4.370 4.300 4.420 3,941,574 17,186,557 4.3603 3.912 3.912 3.921 3.859 3.966 4,392,566 3.9126 0.46%
2023-07-28 0 4.340 4.340 4.350 4.280 4.380 1,138,000 4,928,590 4.3309 3.894 3.894 3.903 3.841 3.930 1,268,209 3.8863 0.70%
2023-07-27 0 4.310 4.310 4.330 4.290 4.410 1,489,164 6,425,088 4.3146 3.867 3.867 3.885 3.850 3.957 1,659,553 3.8716 -1.37%
2023-07-26 0 4.370 4.370 4.380 4.240 4.390 1,716,081 7,412,592 4.3195 3.921 3.921 3.930 3.805 3.939 1,912,434 3.8760 -0.23%
2023-07-25 0 4.380 4.370 4.380 4.340 4.470 1,635,337 7,139,689 4.3659 3.930 3.921 3.930 3.894 4.011 1,822,451 3.9176 0.00%
2023-07-24 0 4.380 4.350 4.390 4.320 4.500 2,321,460 10,188,184 4.3887 3.930 3.903 3.939 3.876 4.038 2,587,080 3.9381 -2.23%
2023-07-21 0 4.480 4.470 4.500 4.450 4.600 1,338,000 6,006,700 4.4893 4.020 4.011 4.038 3.993 4.128 1,491,093 4.0284 -0.88%
2023-07-20 0 4.520 4.510 4.520 4.440 4.590 1,274,000 5,717,260 4.4876 4.056 4.047 4.056 3.984 4.119 1,419,770 4.0269 0.22%
2023-07-19 0 4.510 4.490 4.510 4.330 4.540 2,934,000 13,152,260 4.4827 4.047 4.029 4.047 3.885 4.074 3,269,706 4.0225 2.97%
2023-07-18 0 4.380 4.380 4.400 4.380 4.480 1,444,000 6,360,740 4.4049 3.930 3.930 3.948 3.930 4.020 1,609,221 3.9527 -3.31%
2023-07-14 0 4.530 4.510 4.530 4.460 4.580 2,374,000 10,694,496 4.5048 4.065 4.047 4.065 4.002 4.110 2,645,631 4.0423 0.44%
2023-07-13 0 4.510 4.510 4.530 4.440 4.640 3,052,000 13,767,598 4.5110 4.047 4.047 4.065 3.984 4.164 3,401,208 4.0479 -0.66%
2023-07-12 0 4.540 4.540 4.550 4.380 4.590 2,766,000 12,419,160 4.4899 4.074 4.074 4.083 3.930 4.119 3,082,484 4.0289 -0.22%
2023-07-11 0 4.550 4.540 4.560 4.490 4.640 1,954,000 8,876,446 4.5427 4.083 4.074 4.092 4.029 4.164 2,177,575 4.0763 -0.87%
2023-07-10 0 4.590 4.570 4.590 4.500 4.650 3,564,000 16,341,964 4.5853 4.119 4.101 4.119 4.038 4.173 3,971,790 4.1145 2.68%
2023-07-07 0 4.470 4.450 4.470 4.280 4.580 5,452,000 23,968,550 4.3963 4.011 3.993 4.011 3.841 4.110 6,075,814 3.9449 2.05%
2023-07-06 0 4.380 4.370 4.380 4.320 4.720 7,908,000 34,941,816 4.4185 3.930 3.921 3.930 3.876 4.235 8,812,828 3.9649 -5.60%
2023-07-05 0 4.640 4.640 4.650 4.640 5.040 5,776,000 27,502,160 4.7615 4.164 4.164 4.173 4.164 4.523 6,436,886 4.2726 -6.64%
2023-07-04 0 4.970 4.970 5.000 4.870 5.070 2,021,000 10,082,892 4.9891 4.460 4.460 4.487 4.370 4.549 2,252,241 4.4768 0.20%
2023-07-03 0 4.960 4.960 5.000 4.920 5.000 1,508,000 7,480,012 4.9602 4.451 4.451 4.487 4.415 4.487 1,680,544 4.4509 -0.80%
2023-06-30 0 5.000 5.000 5.010 4.920 5.050 1,218,000 6,102,860 5.0106 4.487 4.487 4.496 4.415 4.532 1,357,363 4.4961 1.01%
2023-06-29 0 4.950 4.940 4.950 4.930 5.010 1,126,400 5,592,708 4.9651 4.442 4.433 4.442 4.424 4.496 1,255,282 4.4553 -1.39%
2023-06-28 0 5.020 5.010 5.020 4.930 5.110 2,620,679 13,166,528 5.0241 4.505 4.496 4.505 4.424 4.585 2,920,535 4.5083 -1.38%
2023-06-27 0 5.090 5.080 5.090 4.970 5.140 1,886,000 9,579,602 5.0793 4.567 4.558 4.567 4.460 4.612 2,101,795 4.5578 0.20%
2023-06-26 0 5.080 5.060 5.080 4.920 5.110 1,508,000 7,624,700 5.0562 4.558 4.540 4.558 4.415 4.585 1,680,544 4.5370 3.46%
2023-06-23 0 4.910 4.910 4.930 4.830 5.000 1,276,000 6,291,040 4.9303 4.406 4.406 4.424 4.334 4.487 1,421,999 4.4241 -2.96%
2023-06-21 0 5.060 5.050 5.060 4.920 5.150 1,430,000 7,191,900 5.0293 4.540 4.532 4.540 4.415 4.621 1,593,620 4.5129 -1.36%
2023-06-20 0 5.130 5.130 5.140 5.060 5.180 1,034,000 5,312,340 5.1377 4.603 4.603 4.612 4.540 4.648 1,152,310 4.6102 -0.58%
2023-06-19 0 5.160 5.150 5.160 5.060 5.190 1,136,000 5,831,096 5.1330 4.630 4.621 4.630 4.540 4.657 1,265,980 4.6060 0.39%
2023-06-16 0 5.140 5.130 5.150 5.100 5.220 1,156,000 5,952,680 5.1494 4.612 4.603 4.621 4.576 4.684 1,288,269 4.6207 -0.39%
2023-06-15 0 5.160 5.150 5.160 5.020 5.190 2,153,000 11,035,680 5.1257 4.630 4.621 4.630 4.505 4.657 2,399,345 4.5995 2.79%
2023-06-14 0 5.020 5.010 5.020 4.980 5.090 1,798,000 9,044,020 5.0300 4.505 4.496 4.505 4.469 4.567 2,003,726 4.5136 -0.99%
2023-06-13 0 5.070 5.070 5.080 4.970 5.140 2,194,000 11,025,420 5.0253 4.549 4.549 4.558 4.460 4.612 2,445,036 4.5093 0.20%
2023-06-12 0 5.060 5.050 5.060 5.020 5.180 1,684,000 8,524,840 5.0623 4.540 4.532 4.540 4.505 4.648 1,876,682 4.5425 -2.69%
2023-06-09 0 5.200 5.200 5.220 5.110 5.290 1,646,001 8,627,745 5.2416 4.666 4.666 4.684 4.585 4.747 1,834,335 4.7035 1.96%
2023-06-08 0 5.100 5.100 5.110 5.000 5.150 996,000 5,090,440 5.1109 4.576 4.576 4.585 4.487 4.621 1,109,962 4.5861 0.00%
2023-06-07 0 5.100 5.100 5.130 5.010 5.140 1,277,510 6,492,847 5.0824 4.576 4.576 4.603 4.496 4.612 1,423,682 4.5606 -0.39%
2023-06-06 0 5.120 5.120 5.150 4.850 5.170 4,134,000 20,901,500 5.0560 4.594 4.594 4.621 4.352 4.639 4,607,009 4.5369 4.92%
2023-06-05 0 4.880 4.870 4.880 4.740 4.920 1,604,000 7,784,010 4.8529 4.379 4.370 4.379 4.253 4.415 1,787,529 4.3546 1.04%
2023-06-02 0 4.830 4.800 4.830 4.780 4.900 1,168,000 5,631,960 4.8219 4.334 4.307 4.334 4.289 4.397 1,301,642 4.3268 2.11%
2023-06-01 0 4.730 4.730 4.740 4.710 4.880 1,196,000 5,685,160 4.7535 4.244 4.244 4.253 4.226 4.379 1,332,846 4.2654 -1.87%
2023-05-31 0 4.820 4.820 4.830 4.680 4.870 2,918,000 13,971,022 4.7879 4.325 4.325 4.334 4.199 4.370 3,251,876 4.2963 -1.43%
2023-05-30 0 4.890 4.860 4.890 4.760 4.980 1,558,000 7,581,070 4.8659 4.388 4.361 4.388 4.271 4.469 1,736,265 4.3663 -0.61%
2023-05-29 0 4.920 4.880 4.920 4.810 4.970 1,470,000 7,188,140 4.8899 4.415 4.379 4.415 4.316 4.460 1,638,196 4.3878 2.07%
2023-05-25 0 4.820 4.820 4.830 4.700 4.900 4,624,000 22,095,550 4.7784 4.325 4.325 4.334 4.217 4.397 5,153,075 4.2878 -1.63%
2023-05-24 0 4.900 4.900 4.910 4.810 4.950 2,148,679 10,440,754 4.8592 4.397 4.397 4.406 4.316 4.442 2,394,529 4.3603 -2.00%
2023-05-23 0 5.000 4.960 5.000 4.920 5.030 1,008,000 5,021,044 4.9812 4.487 4.451 4.487 4.415 4.514 1,123,335 4.4698 1.42%
2023-05-22 0 5.010 5.010 5.050 4.990 5.060 1,578,000 7,917,440 5.0174 4.424 4.424 4.459 4.406 4.468 1,787,090 4.4304 0.00%
2023-05-19 0 5.010 5.000 5.010 4.980 5.080 1,280,000 6,426,028 5.0203 4.424 4.415 4.424 4.397 4.486 1,449,604 4.4330 -0.40%
2023-05-18 0 5.030 5.000 5.030 4.930 5.050 1,108,000 5,545,365 5.0048 4.441 4.415 4.441 4.353 4.459 1,254,814 4.4193 1.62%
2023-05-17 0 4.950 4.940 4.950 4.920 5.000 1,242,000 6,158,800 4.9588 4.371 4.362 4.371 4.344 4.415 1,406,569 4.3786 -0.80%
2023-05-16 0 4.990 4.980 4.990 4.930 5.060 1,640,000 8,181,278 4.9886 4.406 4.397 4.406 4.353 4.468 1,857,305 4.4049 -1.19%
2023-05-15 0 5.050 5.040 5.050 4.820 5.150 8,882,000 44,996,988 5.0661 4.459 4.450 4.459 4.256 4.547 10,058,893 4.4734 1.81%
2023-05-12 0 4.960 4.940 4.960 4.900 5.050 1,710,000 8,462,714 4.9490 4.380 4.362 4.380 4.327 4.459 1,936,580 4.3699 -0.40%
2023-05-11 0 4.980 4.980 4.990 4.910 5.140 4,123,803 20,552,931 4.9840 4.397 4.397 4.406 4.336 4.539 4,670,220 4.4008 -0.60%
2023-05-10 0 5.010 5.000 5.010 4.840 5.110 6,365,200 31,401,674 4.9333 4.424 4.415 4.424 4.274 4.512 7,208,609 4.3561 0.00%
2023-05-09 0 5.010 5.010 5.040 4.800 5.390 20,452,000 101,833,196 4.9791 4.424 4.424 4.450 4.238 4.759 23,161,955 4.3966 -3.09%
2023-05-08 0 5.170 5.160 5.170 5.130 5.450 5,908,800 30,651,452 5.1874 4.565 4.556 4.565 4.530 4.812 6,691,735 4.5805 -1.90%
2023-05-05 0 5.270 5.260 5.270 5.170 5.400 4,146,000 21,706,510 5.2355 4.653 4.645 4.653 4.565 4.768 4,695,358 4.6230 -2.04%
2023-05-04 0 5.380 5.360 5.380 5.260 5.460 3,446,000 18,377,620 5.3330 4.751 4.733 4.751 4.645 4.821 3,902,606 4.7091 0.75%
2023-05-03 0 5.340 5.320 5.360 5.270 5.450 444,000 2,368,260 5.3339 4.715 4.698 4.733 4.653 4.812 502,831 4.7098 -2.02%
2023-05-02 0 5.450 5.420 5.450 5.320 5.460 1,364,000 7,355,800 5.3928 4.812 4.786 4.812 4.698 4.821 1,544,734 4.7619 -0.37%
2023-04-28 0 5.470 5.450 5.470 5.410 5.610 4,440,000 24,356,350 5.4857 4.830 4.812 4.830 4.777 4.954 5,028,314 4.8438 -1.08%
2023-04-27 0 5.530 5.500 5.530 5.380 5.550 2,320,000 12,758,460 5.4993 4.883 4.856 4.883 4.751 4.901 2,627,407 4.8559 0.36%
2023-04-26 0 5.510 5.490 5.510 5.240 5.520 7,630,000 41,748,224 5.4716 4.865 4.848 4.865 4.627 4.874 8,640,999 4.8314 2.61%
2023-04-25 0 5.370 5.350 5.370 5.200 5.530 4,442,000 23,643,490 5.3227 4.742 4.724 4.742 4.592 4.883 5,030,579 4.7000 -3.24%
2023-04-24 0 5.550 5.520 5.550 5.270 5.680 8,270,000 45,613,406 5.5155 4.901 4.874 4.901 4.653 5.015 9,365,801 4.8702 2.97%
2023-04-21 0 5.390 5.390 5.410 5.260 5.530 4,306,133 23,235,778 5.3960 4.759 4.759 4.777 4.645 4.883 4,876,709 4.7646 -0.19%
2023-04-20 0 5.400 5.360 5.400 5.290 5.580 3,332,958 18,140,366 5.4427 4.768 4.733 4.768 4.671 4.927 3,774,586 4.8059 -1.82%
2023-04-19 0 5.500 5.500 5.510 5.240 5.520 11,924,000 64,766,420 5.4316 4.856 4.856 4.865 4.627 4.874 13,503,968 4.7961 2.80%
2023-04-18 0 5.350 5.310 5.350 5.140 5.370 7,610,134 40,336,258 5.3003 4.724 4.689 4.724 4.539 4.742 8,618,501 4.6802 1.71%
2023-04-17 0 5.260 5.240 5.260 5.020 5.280 5,168,000 26,926,488 5.2102 4.645 4.627 4.645 4.433 4.662 5,852,777 4.6006 0.19%
2023-04-14 0 5.250 5.220 5.250 5.150 5.390 12,087,131 63,331,175 5.2396 4.636 4.609 4.636 4.547 4.759 13,688,715 4.6265 1.16%
2023-04-13 0 5.190 5.180 5.190 4.910 5.200 7,882,000 40,206,507 5.1011 4.583 4.574 4.583 4.336 4.592 8,926,390 4.5042 4.43%
2023-04-12 0 4.970 4.960 4.970 4.800 4.980 5,466,979 26,941,212 4.9280 4.389 4.380 4.389 4.238 4.397 6,191,371 4.3514 3.54%
2023-04-11 0 4.800 4.770 4.800 4.680 4.840 3,310,000 15,778,413 4.7669 4.238 4.212 4.238 4.132 4.274 3,748,586 4.2092 0.00%
2023-04-06 0 4.800 4.780 4.800 4.610 4.820 2,630,000 12,527,300 4.7632 4.238 4.221 4.238 4.071 4.256 2,978,483 4.2059 1.91%
2023-04-04 0 4.710 4.710 4.740 4.530 4.750 2,211,564 10,267,431 4.6426 4.159 4.159 4.185 4.000 4.194 2,504,603 4.0994 1.73%
2023-04-03 0 4.630 4.610 4.630 4.490 4.730 3,460,000 15,895,000 4.5939 4.088 4.071 4.088 3.965 4.177 3,918,461 4.0564 -2.11%
2023-03-31 0 4.730 4.730 4.740 4.620 4.830 7,422,000 35,225,520 4.7461 4.177 4.177 4.185 4.079 4.265 8,405,439 4.1908 2.38%
2023-03-30 0 4.620 4.610 4.620 4.220 4.640 8,024,000 36,175,106 4.5084 4.079 4.071 4.079 3.726 4.097 9,087,206 3.9809 8.71%
2023-03-29 0 4.250 4.250 4.270 4.110 4.300 5,084,000 21,480,714 4.2252 3.753 3.753 3.770 3.629 3.797 5,757,646 3.7308 2.16%
2023-03-28 0 4.160 4.130 4.160 3.970 4.170 2,964,000 12,167,118 4.1050 3.673 3.647 3.673 3.506 3.682 3,356,739 3.6247 4.00%
2023-03-27 0 4.000 4.000 4.020 3.890 4.050 1,514,000 6,056,470 4.0003 3.532 3.532 3.550 3.435 3.576 1,714,610 3.5323 0.50%
2023-03-24 0 3.980 3.940 3.980 3.910 4.030 1,324,900 5,247,325 3.9605 3.514 3.479 3.514 3.453 3.558 1,500,453 3.4972 -1.00%
2023-03-23 0 4.020 4.000 4.020 3.900 4.030 2,118,000 8,389,310 3.9610 3.550 3.532 3.550 3.444 3.558 2,398,642 3.4975 0.25%
2023-03-22 0 4.010 3.990 4.010 3.950 4.140 5,841,975 23,412,339 4.0076 3.541 3.523 3.541 3.488 3.656 6,616,055 3.5387 0.00%
2023-03-21 0 4.010 4.000 4.010 3.970 4.140 6,346,973 25,438,610 4.0080 3.541 3.532 3.541 3.506 3.656 7,187,967 3.5391 0.75%
2023-03-20 0 3.980 3.970 3.980 3.890 4.150 5,168,335 20,450,039 3.9568 3.514 3.506 3.514 3.435 3.664 5,853,156 3.4938 -3.40%
2023-03-17 0 4.120 4.110 4.120 4.050 4.420 3,786,000 15,541,654 4.1050 3.638 3.629 3.638 3.576 3.903 4,287,657 3.6247 1.48%
2023-03-16 0 4.060 4.060 4.080 4.000 4.140 3,898,717 15,921,183 4.0837 3.585 3.585 3.603 3.532 3.656 4,415,309 3.6059 -1.93%
2023-03-15 0 4.140 4.130 4.150 4.110 4.250 1,562,000 6,514,660 4.1707 3.656 3.647 3.664 3.629 3.753 1,768,970 3.6827 -0.24%
2023-03-14 0 4.150 4.140 4.150 4.070 4.310 2,660,000 11,052,800 4.1552 3.664 3.656 3.664 3.594 3.806 3,012,459 3.6690 -1.19%
2023-03-13 0 4.200 4.200 4.230 4.160 4.350 2,780,520 11,710,295 4.2115 3.709 3.709 3.735 3.673 3.841 3,148,948 3.7188 -3.89%
2023-03-10 0 4.370 4.360 4.370 4.320 4.400 3,194,000 13,926,690 4.3603 3.859 3.850 3.859 3.815 3.885 3,617,215 3.8501 -2.46%
2023-03-09 0 4.480 4.470 4.480 4.440 4.580 4,254,000 19,280,114 4.5322 3.956 3.947 3.956 3.921 4.044 4,817,669 4.0020 0.45%
2023-03-08 0 4.460 4.460 4.470 4.210 4.490 4,358,000 19,030,658 4.3668 3.938 3.938 3.947 3.717 3.965 4,935,449 3.8559 -0.45%
2023-03-07 0 4.480 4.470 4.480 4.370 4.750 3,034,000 13,633,838 4.4937 3.956 3.947 3.956 3.859 4.194 3,436,015 3.9679 -4.48%
2023-03-06 0 4.690 4.690 4.700 4.670 4.950 3,522,000 16,831,958 4.7791 4.141 4.141 4.150 4.124 4.371 3,988,676 4.2199 -3.70%
2023-03-03 0 4.870 4.860 4.870 4.750 4.900 2,076,000 10,035,794 4.8342 4.300 4.291 4.300 4.194 4.327 2,351,077 4.2686 0.62%
2023-03-02 0 4.840 4.790 4.850 4.670 4.850 2,160,000 10,286,604 4.7623 4.274 4.230 4.283 4.124 4.283 2,446,207 4.2051 1.26%
2023-03-01 0 4.780 4.770 4.780 4.640 4.790 1,840,757 8,737,063 4.7465 4.221 4.212 4.221 4.097 4.230 2,084,663 4.1911 1.70%
2023-02-28 0 4.700 4.690 4.700 4.580 4.730 1,814,000 8,443,460 4.6546 4.150 4.141 4.150 4.044 4.177 2,054,361 4.1100 2.40%
2023-02-27 0 4.590 4.580 4.590 4.530 4.700 1,160,000 5,331,656 4.5963 4.053 4.044 4.053 4.000 4.150 1,313,704 4.0585 -1.92%
2023-02-24 0 4.680 4.650 4.680 4.610 4.720 1,022,000 4,775,862 4.6731 4.132 4.106 4.132 4.071 4.168 1,157,418 4.1263 -0.64%
2023-02-23 0 4.710 4.700 4.710 4.670 4.770 970,000 4,587,300 4.7292 4.159 4.150 4.159 4.124 4.212 1,098,528 4.1759 0.00%
2023-02-22 0 4.710 4.700 4.710 4.670 4.770 826,000 3,886,800 4.7056 4.159 4.150 4.159 4.124 4.212 935,448 4.1550 -1.26%
2023-02-21 0 4.770 4.720 4.770 4.710 4.820 354,000 1,686,160 4.7632 4.212 4.168 4.212 4.159 4.256 400,906 4.2059 -0.63%
2023-02-20 0 4.800 4.800 4.810 4.620 4.830 2,830,000 13,450,960 4.7530 4.238 4.238 4.247 4.079 4.265 3,204,984 4.1969 1.48%
2023-02-17 0 4.730 4.690 4.730 4.690 4.740 1,538,000 7,232,840 4.7028 4.177 4.141 4.177 4.141 4.185 1,741,790 4.1525 -0.21%
2023-02-16 0 4.740 4.690 4.740 4.640 4.790 1,638,747 7,725,028 4.7140 4.185 4.141 4.185 4.097 4.230 1,855,886 4.1624 0.42%
2023-02-15 0 4.720 4.700 4.720 4.670 4.750 1,146,000 5,395,662 4.7083 4.168 4.150 4.168 4.124 4.194 1,297,849 4.1574 0.00%
2023-02-14 0 4.720 4.720 4.740 4.680 4.770 690,000 3,250,234 4.7105 4.168 4.168 4.185 4.132 4.212 781,427 4.1594 -1.26%
2023-02-13 0 4.780 4.750 4.780 4.630 4.820 1,974,000 9,313,120 4.7179 4.221 4.194 4.221 4.088 4.256 2,235,561 4.1659 1.70%
2023-02-10 0 4.700 4.690 4.720 4.660 4.790 2,844,000 13,363,840 4.6990 4.150 4.141 4.168 4.115 4.230 3,220,839 4.1492 -0.63%
2023-02-09 0 4.730 4.720 4.730 4.680 4.800 1,576,000 7,437,250 4.7191 4.177 4.168 4.177 4.132 4.238 1,784,825 4.1669 -0.21%
2023-02-08 0 4.740 4.740 4.750 4.710 4.820 658,000 3,120,820 4.7429 4.185 4.185 4.194 4.159 4.256 745,187 4.1880 -0.84%
2023-02-07 0 4.780 4.750 4.780 4.570 4.830 3,622,000 17,263,012 4.7662 4.221 4.194 4.221 4.035 4.265 4,101,927 4.2085 2.80%
2023-02-06 0 4.650 4.650 4.670 4.580 4.720 2,358,000 10,963,340 4.6494 4.106 4.106 4.124 4.044 4.168 2,670,443 4.1054 -1.69%
2023-02-03 0 4.730 4.700 4.730 4.700 4.920 2,066,000 9,829,120 4.7576 4.177 4.150 4.177 4.150 4.344 2,339,752 4.2009 -2.47%
2023-02-02 0 4.850 4.800 4.860 4.800 4.970 1,634,260 7,981,912 4.8841 4.283 4.238 4.291 4.238 4.389 1,850,805 4.3127 0.41%
2023-02-01 0 4.830 4.820 4.840 4.710 4.900 3,940,000 18,850,800 4.7845 4.265 4.256 4.274 4.159 4.327 4,462,063 4.2247 -0.82%
2023-01-31 0 4.870 4.860 4.870 4.780 4.900 4,871,295 23,571,600 4.8389 4.300 4.291 4.300 4.221 4.327 5,516,757 4.2727 1.25%
2023-01-30 0 4.810 4.780 4.810 4.770 5.100 4,840,700 23,601,360 4.8756 4.247 4.221 4.247 4.212 4.503 5,482,108 4.3052 -4.37%
2023-01-27 0 5.030 5.030 5.040 5.010 5.310 1,118,000 5,700,100 5.0985 4.441 4.441 4.450 4.424 4.689 1,266,139 4.5020 -1.76%
2023-01-26 0 5.120 5.100 5.120 5.030 5.210 1,954,000 9,967,500 5.1011 4.521 4.503 4.521 4.441 4.600 2,212,911 4.5042 -0.58%
2023-01-20 0 5.150 5.120 5.150 5.080 5.230 1,410,000 7,257,958 5.1475 4.547 4.521 4.547 4.486 4.618 1,596,830 4.5452 1.38%
2023-01-19 0 5.080 5.070 5.100 5.020 5.180 510,000 2,609,460 5.1166 4.486 4.477 4.503 4.433 4.574 577,577 4.5179 -0.39%
2023-01-18 0 5.100 5.060 5.100 5.010 5.100 1,058,000 5,349,192 5.0559 4.503 4.468 4.503 4.424 4.503 1,198,188 4.4644 0.00%
2023-01-17 0 5.100 5.080 5.100 5.010 5.120 2,506,000 12,667,010 5.0547 4.503 4.486 4.503 4.424 4.521 2,838,053 4.4633 -1.35%
2023-01-16 0 5.170 5.130 5.170 5.100 5.330 3,986,000 20,720,200 5.1982 4.565 4.530 4.565 4.503 4.706 4,514,158 4.5900 -2.08%
2023-01-13 0 5.280 5.270 5.280 5.140 5.370 5,214,000 27,587,318 5.2910 4.662 4.653 4.662 4.539 4.742 5,904,872 4.6720 1.73%
2023-01-12 0 5.190 5.190 5.200 5.140 5.310 6,660,000 34,816,500 5.2277 4.583 4.583 4.592 4.539 4.689 7,542,471 4.6161 -0.76%
2023-01-11 0 5.230 5.220 5.230 5.090 5.280 8,286,000 43,369,850 5.2341 4.618 4.609 4.618 4.494 4.662 9,383,922 4.6217 2.55%
2023-01-10 0 5.100 5.090 5.100 5.000 5.170 3,792,500 19,337,179 5.0988 4.503 4.494 4.503 4.415 4.565 4,295,018 4.5022 0.59%
2023-01-09 0 5.070 5.070 5.090 5.000 5.140 8,210,000 41,805,190 5.0920 4.477 4.477 4.494 4.415 4.539 9,297,851 4.4962 1.81%
2023-01-06 0 4.980 4.970 4.980 4.940 5.180 8,232,000 41,226,460 5.0081 4.397 4.389 4.397 4.362 4.574 9,322,766 4.4221 -2.54%
2023-01-05 0 5.110 5.100 5.110 4.960 5.270 14,577,179 74,807,086 5.1318 4.512 4.503 4.512 4.380 4.653 16,508,702 4.5314 2.61%
2023-01-04 0 4.980 4.970 4.980 4.830 5.040 10,388,542 51,632,370 4.9701 4.397 4.389 4.397 4.265 4.450 11,765,057 4.3886 1.63%
2023-01-03 0 4.900 4.870 4.900 4.260 4.900 24,422,000 115,756,360 4.7398 4.327 4.300 4.327 3.762 4.327 27,657,993 4.1853 13.69%
2022-12-30 0 4.310 4.310 4.320 4.300 4.520 3,620,000 15,813,250 4.3683 3.806 3.806 3.815 3.797 3.991 4,099,662 3.8572 -1.37%
2022-12-29 0 4.370 4.360 4.370 4.160 4.400 5,658,000 24,306,000 4.2959 3.859 3.850 3.859 3.673 3.885 6,407,703 3.7932 4.30%
2022-12-28 0 4.190 4.190 4.200 4.160 4.320 4,362,000 18,429,322 4.2250 3.700 3.700 3.709 3.673 3.815 4,939,979 3.7306 -2.78%
2022-12-23 0 4.310 4.300 4.310 4.200 4.380 4,492,000 19,390,154 4.3166 3.806 3.797 3.806 3.709 3.868 5,087,204 3.8116 -0.92%
2022-12-22 0 4.350 4.320 4.350 4.220 4.400 6,582,000 28,333,480 4.3047 3.841 3.815 3.841 3.726 3.885 7,454,136 3.8010 0.69%
2022-12-21 0 4.320 4.300 4.320 4.130 4.470 11,370,000 48,865,498 4.2978 3.815 3.797 3.815 3.647 3.947 12,876,561 3.7949 5.11%
2022-12-20 0 4.110 4.090 4.110 3.900 4.180 13,482,000 54,450,020 4.0387 3.629 3.611 3.629 3.444 3.691 15,268,408 3.5662 -0.48%
2022-12-19 0 4.130 4.130 4.140 4.100 5.470 42,620,306 195,609,734 4.5896 3.647 3.647 3.656 3.620 4.830 48,267,633 4.0526 -2.82%
2022-12-16 0 4.250 4.240 4.250 4.140 4.300 2,392,000 10,110,220 4.2267 3.753 3.744 3.753 3.656 3.797 2,708,948 3.7322 0.24%
2022-12-15 0 4.240 4.210 4.240 4.080 4.260 1,762,000 7,384,182 4.1908 3.744 3.717 3.744 3.603 3.762 1,995,471 3.7005 1.92%
2022-12-14 0 4.160 4.150 4.160 4.130 4.330 2,792,000 11,641,612 4.1696 3.673 3.664 3.673 3.647 3.823 3,161,949 3.6818 -3.03%
2022-12-13 0 4.290 4.290 4.300 4.150 4.450 7,298,000 31,278,024 4.2858 3.788 3.788 3.797 3.664 3.929 8,265,008 3.7844 0.00%
2022-12-12 0 4.290 4.280 4.290 4.010 4.330 5,668,000 23,790,670 4.1974 3.788 3.779 3.788 3.541 3.823 6,419,028 3.7063 5.93%
2022-12-09 0 4.050 4.050 4.060 4.020 4.250 2,238,000 9,160,492 4.0932 3.576 3.576 3.585 3.550 3.753 2,534,542 3.6143 -3.57%
2022-12-08 0 4.200 4.170 4.200 4.100 4.230 2,860,000 11,884,526 4.1554 3.709 3.682 3.709 3.620 3.735 3,238,959 3.6692 2.44%
2022-12-07 0 4.100 4.100 4.130 4.100 4.220 5,776,000 24,194,340 4.1888 3.620 3.620 3.647 3.620 3.726 6,541,338 3.6987 -0.49%
2022-12-06 0 4.120 4.120 4.140 4.060 4.170 5,050,800 20,812,784 4.1207 3.638 3.638 3.656 3.585 3.682 5,720,047 3.6386 1.48%
2022-12-05 0 4.060 4.050 4.060 3.970 4.120 3,056,002 12,395,288 4.0560 3.585 3.576 3.585 3.506 3.638 3,460,932 3.5815 4.10%
2022-12-02 0 3.900 3.890 3.900 3.810 3.950 2,602,001 10,139,163 3.8967 3.444 3.435 3.444 3.364 3.488 2,946,774 3.4408 2.36%
2022-12-01 0 3.810 3.810 3.820 3.770 3.950 1,650,000 6,335,232 3.8395 3.364 3.364 3.373 3.329 3.488 1,868,630 3.3903 -2.06%
2022-11-30 0 3.890 3.890 3.900 3.790 3.900 1,296,000 5,008,580 3.8646 3.435 3.435 3.444 3.347 3.444 1,467,724 3.4125 1.30%
2022-11-29 0 3.840 3.830 3.840 3.700 3.840 652,200 2,484,666 3.8097 3.391 3.382 3.391 3.267 3.391 738,619 3.3639 2.67%
2022-11-28 0 3.740 3.710 3.740 3.570 3.750 820,000 3,022,840 3.6864 3.302 3.276 3.302 3.152 3.311 928,653 3.2551 3.31%
2022-11-25 0 3.620 3.610 3.620 3.620 3.720 684,000 2,508,540 3.6675 3.196 3.188 3.196 3.196 3.285 774,632 3.2384 -3.47%
2022-11-24 0 3.750 3.720 3.750 3.720 3.790 382,000 1,428,060 3.7384 3.311 3.285 3.311 3.285 3.347 432,616 3.3010 -0.27%
2022-11-23 0 3.760 3.720 3.760 3.700 3.800 1,034,000 3,874,370 3.7470 3.320 3.285 3.320 3.267 3.355 1,171,008 3.3086 -0.27%
2022-11-22 0 3.770 3.760 3.770 3.730 3.880 1,294,000 4,896,970 3.7844 3.329 3.320 3.329 3.294 3.426 1,465,459 3.3416 -2.33%
2022-11-21 0 3.860 3.850 3.870 3.750 3.890 730,000 2,805,540 3.8432 3.408 3.400 3.417 3.311 3.435 826,727 3.3935 -1.03%
2022-11-18 0 3.900 3.890 3.900 3.880 4.000 1,666,000 6,566,350 3.9414 3.444 3.435 3.444 3.426 3.532 1,886,750 3.4802 0.00%
2022-11-17 0 3.900 3.900 3.920 3.860 3.960 1,142,000 4,451,624 3.8981 3.444 3.444 3.461 3.408 3.497 1,293,319 3.4420 -1.52%
2022-11-16 0 3.960 3.930 3.960 3.850 4.030 2,144,000 8,467,014 3.9492 3.497 3.470 3.497 3.400 3.558 2,428,087 3.4871 -0.25%
2022-11-15 0 3.970 3.960 3.990 3.940 4.020 2,582,168 10,297,441 3.9879 3.506 3.497 3.523 3.479 3.550 2,924,314 3.5213 1.28%
2022-11-14 0 3.920 3.910 3.920 3.830 3.950 3,016,000 11,757,626 3.8984 3.461 3.453 3.461 3.382 3.488 3,415,630 3.4423 2.62%
2022-11-11 0 3.820 3.780 3.820 3.670 3.880 4,928,000 18,619,090 3.7782 3.373 3.338 3.373 3.241 3.426 5,580,976 3.3362 6.11%
2022-11-10 0 3.600 3.570 3.600 3.540 3.670 1,802,000 6,433,900 3.5704 3.179 3.152 3.179 3.126 3.241 2,040,771 3.1527 -0.55%
2022-11-09 0 3.620 3.620 3.630 3.600 3.720 1,220,000 4,431,400 3.6323 3.196 3.196 3.205 3.179 3.285 1,381,654 3.2073 -2.16%
2022-11-08 0 3.700 3.680 3.700 3.600 3.700 818,000 2,979,220 3.6421 3.267 3.249 3.267 3.179 3.267 926,388 3.2160 0.00%
2022-11-07 0 3.700 3.680 3.700 3.600 3.710 1,844,000 6,771,140 3.6720 3.267 3.249 3.267 3.179 3.276 2,088,336 3.2424 1.37%
2022-11-04 0 3.650 3.640 3.650 3.500 3.650 4,676,000 16,855,960 3.6048 3.223 3.214 3.223 3.090 3.223 5,295,585 3.1830 1.39%
2022-11-03 0 3.600 3.570 3.600 3.470 3.660 2,222,000 7,921,992 3.5653 3.179 3.152 3.179 3.064 3.232 2,516,422 3.1481 0.56%
2022-11-02 0 3.580 3.570 3.600 3.370 3.620 2,230,000 7,922,920 3.5529 3.161 3.152 3.179 2.976 3.196 2,525,482 3.1372 4.68%
2022-11-01 0 3.420 3.420 3.430 3.260 3.450 2,308,000 7,821,180 3.3887 3.020 3.020 3.029 2.879 3.046 2,613,817 2.9922 5.23%
2022-10-31 0 3.250 3.250 3.260 3.240 3.390 4,270,000 14,009,360 3.2809 2.870 2.870 2.879 2.861 2.993 4,835,789 2.8970 -4.41%
2022-10-28 0 3.400 3.370 3.400 3.300 3.530 3,560,992 12,065,804 3.3883 3.002 2.976 3.002 2.914 3.117 4,032,835 2.9919 -0.58%
2022-10-27 0 3.420 3.410 3.420 3.390 3.490 2,654,000 9,111,560 3.4331 3.020 3.011 3.020 2.993 3.082 3,005,663 3.0315 0.59%
2022-10-26 0 3.400 3.400 3.410 3.300 3.490 1,912,000 6,512,632 3.4062 3.002 3.002 3.011 2.914 3.082 2,165,346 3.0077 1.80%
2022-10-25 0 3.340 3.340 3.380 3.300 3.480 3,814,000 12,922,580 3.3882 2.949 2.949 2.985 2.914 3.073 4,319,367 2.9918 -1.76%
2022-10-24 0 3.400 3.400 3.410 3.300 3.570 4,734,000 16,118,380 3.4048 3.002 3.002 3.011 2.914 3.152 5,361,270 3.0064 -6.34%
2022-10-21 0 3.630 3.630 3.650 3.560 3.660 1,750,000 6,333,986 3.6194 3.205 3.205 3.223 3.143 3.232 1,981,881 3.1959 0.83%
2022-10-20 0 3.600 3.590 3.600 3.470 3.700 3,574,000 12,890,800 3.6068 3.179 3.170 3.179 3.064 3.267 4,047,566 3.1848 -1.64%
2022-10-19 0 3.660 3.650 3.660 3.610 3.750 2,872,000 10,575,368 3.6822 3.232 3.223 3.232 3.188 3.311 3,252,549 3.2514 -0.54%
2022-10-18 0 3.680 3.670 3.680 3.460 3.700 3,680,000 13,305,240 3.6156 3.249 3.241 3.249 3.055 3.267 4,167,612 3.1925 6.36%
2022-10-17 0 3.460 3.460 3.470 3.360 3.530 2,292,000 7,885,540 3.4405 3.055 3.055 3.064 2.967 3.117 2,595,697 3.0379 -1.14%
2022-10-14 0 3.500 3.480 3.500 3.300 3.560 3,112,000 10,871,588 3.4934 3.090 3.073 3.090 2.914 3.143 3,524,350 3.0847 6.71%
2022-10-13 0 3.280 3.280 3.290 3.220 3.450 4,528,000 15,030,838 3.3195 2.896 2.896 2.905 2.843 3.046 5,127,974 2.9311 -3.24%
2022-10-12 0 3.390 3.380 3.390 3.300 3.440 3,696,000 12,466,478 3.3730 2.993 2.985 2.993 2.914 3.038 4,185,732 2.9783 3.04%
2022-10-11 0 3.290 3.270 3.290 3.210 3.350 3,126,000 10,272,636 3.2862 2.905 2.887 2.905 2.834 2.958 3,540,205 2.9017 4.11%
2022-10-10 0 3.160 3.160 3.180 3.130 3.400 3,964,000 12,696,324 3.2029 2.790 2.790 2.808 2.764 3.002 4,489,243 2.8282 -4.82%
2022-10-07 0 3.320 3.310 3.320 3.260 3.410 790,000 2,614,540 3.3095 2.932 2.923 2.932 2.879 3.011 894,678 2.9223 -0.60%
2022-10-06 0 3.340 3.330 3.340 3.340 3.390 771,911 2,592,083 3.3580 2.949 2.940 2.949 2.949 2.993 874,192 2.9651 -0.89%
2022-10-05 0 3.370 3.370 3.390 3.260 3.400 1,553,000 5,188,070 3.3407 2.976 2.976 2.993 2.879 3.002 1,758,777 2.9498 3.37%
2022-10-03 0 3.260 3.250 3.270 3.210 3.370 2,184,000 7,169,700 3.2828 2.879 2.870 2.887 2.834 2.976 2,473,387 2.8987 -1.21%
2022-09-30 0 3.300 3.290 3.300 3.220 3.360 2,038,000 6,693,660 3.2844 2.914 2.905 2.914 2.843 2.967 2,308,042 2.9001 1.85%
2022-09-29 0 3.240 3.230 3.240 3.200 3.310 1,188,000 3,857,420 3.2470 2.861 2.852 2.861 2.826 2.923 1,345,414 2.8671 1.57%
2022-09-28 0 3.190 3.190 3.210 3.160 3.300 4,497,814 14,390,521 3.1994 2.817 2.817 2.834 2.790 2.914 5,093,789 2.8251 -2.74%
2022-09-27 0 3.280 3.280 3.290 3.160 3.320 2,655,304 8,623,391 3.2476 2.896 2.896 2.905 2.790 2.932 3,007,140 2.8676 0.61%
2022-09-26 0 3.260 3.260 3.270 3.230 3.380 2,107,560 6,908,587 3.2780 2.879 2.879 2.887 2.852 2.985 2,386,818 2.8945 -2.40%
2022-09-23 0 3.340 3.320 3.340 3.280 3.350 2,700,000 8,970,750 3.3225 2.949 2.932 2.949 2.896 2.958 3,057,759 2.9338 -0.60%
2022-09-22 0 3.360 3.350 3.360 3.270 3.390 1,642,000 5,502,690 3.3512 2.967 2.958 2.967 2.887 2.993 1,859,570 2.9591 0.30%
2022-09-21 0 3.350 3.340 3.350 3.280 3.370 2,208,000 7,364,610 3.3354 2.958 2.949 2.958 2.896 2.976 2,500,567 2.9452 0.60%
2022-09-20 0 3.330 3.330 3.350 3.280 3.400 2,532,000 8,457,210 3.3401 2.940 2.940 2.958 2.896 3.002 2,867,498 2.9493 0.30%
2022-09-19 0 3.320 3.310 3.320 3.290 3.390 2,134,000 7,089,256 3.3221 2.932 2.923 2.932 2.905 2.993 2,416,762 2.9334 -3.21%
2022-09-16 0 3.430 3.410 3.430 3.370 3.480 2,662,000 9,099,100 3.4181 3.029 3.011 3.029 2.976 3.073 3,014,724 3.0182 -0.58%
2022-09-15 0 3.510 3.510 3.530 3.510 3.670 2,058,000 7,300,920 3.5476 3.046 3.046 3.064 3.046 3.185 2,371,225 3.0790 -2.77%
2022-09-14 0 3.610 3.600 3.610 3.570 3.650 2,349,450 8,477,051 3.6081 3.133 3.124 3.133 3.098 3.168 2,707,034 3.1315 -0.55%
2022-09-13 0 3.630 3.630 3.640 3.540 3.690 1,974,211 7,165,909 3.6298 3.150 3.150 3.159 3.072 3.203 2,274,684 3.1503 0.28%
2022-09-09 0 3.620 3.610 3.620 3.520 3.670 2,332,000 8,428,310 3.6142 3.142 3.133 3.142 3.055 3.185 2,686,928 3.1368 2.84%
2022-09-08 0 3.520 3.520 3.540 3.520 3.620 1,850,000 6,563,272 3.5477 3.055 3.055 3.072 3.055 3.142 2,131,568 3.0791 -2.22%
2022-09-07 0 3.600 3.600 3.610 3.570 3.660 1,854,000 6,683,340 3.6048 3.124 3.124 3.133 3.098 3.177 2,136,177 3.1286 -1.37%
2022-09-06 0 3.650 3.650 3.660 3.630 3.700 1,277,032 4,681,299 3.6658 3.168 3.168 3.177 3.150 3.211 1,471,395 3.1815 -0.27%
2022-09-05 0 3.660 3.660 3.670 3.600 3.700 2,486,000 9,082,600 3.6535 3.177 3.177 3.185 3.124 3.211 2,864,366 3.1709 -1.08%
2022-09-02 0 3.700 3.690 3.700 3.700 3.810 4,274,000 15,959,550 3.7341 3.211 3.203 3.211 3.211 3.307 4,924,498 3.2408 -0.54%
2022-09-01 0 3.720 3.710 3.720 3.710 3.800 5,604,000 20,953,150 3.7390 3.229 3.220 3.229 3.220 3.298 6,456,923 3.2451 0.27%
2022-08-31 0 3.710 3.710 3.750 3.620 3.830 8,572,000 32,122,590 3.7474 3.220 3.220 3.255 3.142 3.324 9,876,649 3.2524 0.27%
2022-08-30 0 3.700 3.680 3.700 3.600 3.760 6,844,291 25,133,160 3.6721 3.211 3.194 3.211 3.124 3.263 7,885,985 3.1871 0.00%
2022-08-29 0 3.700 3.670 3.700 3.510 3.750 4,848,000 17,709,160 3.6529 3.211 3.185 3.211 3.046 3.255 5,585,860 3.1704 0.82%
2022-08-26 0 3.670 3.650 3.670 3.610 3.690 5,156,780 18,885,941 3.6624 3.185 3.168 3.185 3.133 3.203 5,941,636 3.1786 2.51%
2022-08-25 0 3.580 3.580 3.590 3.490 3.630 2,240,000 8,049,646 3.5936 3.107 3.107 3.116 3.029 3.150 2,580,926 3.1189 1.13%
2022-08-24 0 3.540 3.530 3.540 3.460 3.590 3,898,000 13,703,644 3.5156 3.072 3.064 3.072 3.003 3.116 4,491,271 3.0512 -0.28%
2022-08-23 0 3.550 3.540 3.550 3.500 3.660 2,680,000 9,520,260 3.5523 3.081 3.072 3.081 3.038 3.177 3,087,893 3.0831 -2.20%
2022-08-22 0 3.630 3.610 3.630 3.590 3.650 1,784,000 6,456,100 3.6189 3.150 3.133 3.150 3.116 3.168 2,055,523 3.1409 0.83%
2022-08-19 0 3.600 3.590 3.600 3.570 3.650 2,738,000 9,858,384 3.6006 3.124 3.116 3.124 3.098 3.168 3,154,721 3.1250 -0.28%
2022-08-18 0 3.610 3.610 3.630 3.610 3.680 4,342,095 15,785,775 3.6355 3.133 3.133 3.150 3.133 3.194 5,002,957 3.1553 -1.63%
2022-08-17 0 3.670 3.670 3.700 3.650 3.820 4,604,000 17,044,436 3.7021 3.185 3.185 3.211 3.168 3.315 5,304,724 3.2131 -3.42%
2022-08-16 0 3.800 3.770 3.800 3.720 3.880 5,108,000 19,231,260 3.7649 3.298 3.272 3.298 3.229 3.367 5,885,432 3.2676 -1.30%
2022-08-15 0 3.850 3.850 3.870 3.840 3.970 2,188,000 8,475,754 3.8737 3.341 3.341 3.359 3.333 3.446 2,521,011 3.3620 -1.53%
2022-08-12 0 3.910 3.900 3.910 3.880 3.980 3,464,000 13,639,100 3.9374 3.394 3.385 3.394 3.367 3.454 3,991,217 3.4173 -1.51%
2022-08-11 0 3.970 3.950 3.970 3.860 3.980 3,322,000 13,028,720 3.9220 3.446 3.428 3.446 3.350 3.454 3,827,605 3.4039 2.85%
2022-08-10 0 3.860 3.860 3.870 3.830 3.950 3,000,000 11,625,499 3.8752 3.350 3.350 3.359 3.324 3.428 3,456,597 3.3633 -2.28%
2022-08-09 0 3.950 3.940 3.950 3.800 4.000 7,876,018 30,594,440 3.8845 3.428 3.420 3.428 3.298 3.472 9,074,739 3.3714 0.77%
2022-08-08 0 3.920 3.920 3.930 3.900 4.070 8,233,652 32,331,809 3.9268 3.402 3.402 3.411 3.385 3.532 9,486,805 3.4081 -3.45%
2022-08-05 0 4.060 4.060 4.070 3.930 4.100 4,776,000 19,372,326 4.0562 3.524 3.524 3.532 3.411 3.558 5,502,902 3.5204 1.75%
2022-08-04 0 3.990 3.990 4.000 3.930 4.150 9,223,780 37,029,437 4.0146 3.463 3.463 3.472 3.411 3.602 10,627,629 3.4843 -4.09%
2022-08-03 0 4.160 4.150 4.160 4.100 4.220 5,166,000 21,443,420 4.1509 3.610 3.602 3.610 3.558 3.663 5,952,260 3.6026 0.00%
2022-08-02 0 4.160 4.140 4.160 4.050 4.420 15,328,555 63,377,238 4.1346 3.610 3.593 3.610 3.515 3.836 17,661,544 3.5884 -3.26%
2022-08-01 0 4.300 4.300 4.320 4.270 4.450 2,864,000 12,353,204 4.3133 3.732 3.732 3.749 3.706 3.862 3,299,898 3.7435 -3.37%
2022-07-29 0 4.450 4.450 4.460 4.440 4.600 3,100,000 13,919,100 4.4900 3.862 3.862 3.871 3.854 3.992 3,571,817 3.8969 -1.33%
2022-07-28 0 4.510 4.490 4.510 4.330 4.520 3,488,966 15,607,253 4.4733 3.914 3.897 3.914 3.758 3.923 4,019,983 3.8824 4.16%
2022-07-27 0 4.330 4.330 4.340 4.230 4.410 4,552,000 19,636,310 4.3138 3.758 3.758 3.767 3.671 3.827 5,244,809 3.7440 -0.69%
2022-07-26 0 4.360 4.350 4.360 4.270 4.390 4,434,000 19,303,434 4.3535 3.784 3.775 3.784 3.706 3.810 5,108,850 3.7784 1.87%
2022-07-25 0 4.280 4.250 4.280 4.210 4.390 2,699,500 11,517,620 4.2666 3.715 3.689 3.715 3.654 3.810 3,110,361 3.7030 -0.47%
2022-07-22 0 4.300 4.290 4.300 4.250 4.340 2,144,000 9,182,220 4.2828 3.732 3.723 3.732 3.689 3.767 2,470,314 3.7170 -0.46%
2022-07-21 0 4.320 4.300 4.320 4.230 4.400 4,916,000 21,100,458 4.2922 3.749 3.732 3.749 3.671 3.819 5,664,210 3.7252 -0.69%
2022-07-20 0 4.350 4.320 4.350 4.310 4.420 2,134,000 9,302,870 4.3594 3.775 3.749 3.775 3.741 3.836 2,458,792 3.7835 1.16%
2022-07-19 0 4.300 4.280 4.300 4.270 4.460 2,462,000 10,654,280 4.3275 3.732 3.715 3.732 3.706 3.871 2,836,714 3.7559 -2.93%
2022-07-18 0 4.430 4.410 4.430 4.260 4.430 11,932,000 51,874,620 4.3475 3.845 3.827 3.845 3.697 3.845 13,748,037 3.7732 3.26%
2022-07-15 0 4.290 4.290 4.300 4.260 4.550 7,122,000 30,740,860 4.3163 3.723 3.723 3.732 3.697 3.949 8,205,961 3.7462 -3.38%
2022-07-14 0 4.440 4.420 4.440 4.330 4.550 12,350,000 54,403,160 4.4051 3.854 3.836 3.854 3.758 3.949 14,229,657 3.8232 -0.89%
2022-07-13 0 4.480 4.460 4.490 4.420 4.570 5,786,000 25,980,040 4.4902 3.888 3.871 3.897 3.836 3.966 6,666,623 3.8970 0.00%
2022-07-12 0 4.480 4.440 4.480 4.380 4.560 6,921,000 30,902,276 4.4650 3.888 3.854 3.888 3.801 3.958 7,974,369 3.8752 -2.61%
2022-07-11 0 4.600 4.580 4.600 4.560 4.800 8,680,000 40,086,870 4.6183 3.992 3.975 3.992 3.958 4.166 10,001,087 4.0083 -2.54%
2022-07-08 0 4.720 4.720 4.740 4.640 4.800 5,346,515 25,280,458 4.7284 4.097 4.097 4.114 4.027 4.166 6,160,249 4.1038 1.51%
2022-07-07 0 4.650 4.650 4.680 4.480 4.740 9,149,996 42,413,753 4.6354 4.036 4.036 4.062 3.888 4.114 10,542,615 4.0231 1.31%
2022-07-06 0 4.590 4.570 4.590 4.440 4.600 9,144,002 41,325,369 4.5194 3.984 3.966 3.984 3.854 3.992 10,535,709 3.9224 3.38%
2022-07-05 0 4.440 4.410 4.440 4.330 4.470 6,859,998 30,266,261 4.4120 3.854 3.827 3.854 3.758 3.880 7,904,082 3.8292 3.02%
2022-07-04 0 4.310 4.300 4.310 4.190 4.360 7,212,000 30,603,110 4.2434 3.741 3.732 3.741 3.637 3.784 8,309,659 3.6828 2.86%
2022-06-30 0 4.190 4.190 4.200 4.100 4.330 6,718,000 28,349,500 4.2199 3.637 3.637 3.645 3.558 3.758 7,740,472 3.6625 2.20%
2022-06-29 0 4.100 4.100 4.110 4.020 4.270 5,196,000 21,272,782 4.0941 3.558 3.558 3.567 3.489 3.706 5,986,826 3.5533 -3.98%
2022-06-28 0 4.270 4.260 4.270 3.870 4.310 9,975,600 41,352,292 4.1453 3.706 3.697 3.706 3.359 3.741 11,493,875 3.5978 9.21%
2022-06-27 0 3.910 3.910 3.960 3.860 4.020 5,390,398 21,124,284 3.9189 3.394 3.394 3.437 3.350 3.489 6,210,811 3.4012 -0.26%
2022-06-24 0 3.920 3.910 3.920 3.810 3.930 5,193,998 20,174,942 3.8843 3.402 3.394 3.402 3.307 3.411 5,984,519 3.3712 3.43%
2022-06-23 0 3.790 3.790 3.820 3.680 3.830 4,870,000 18,419,120 3.7822 3.289 3.289 3.315 3.194 3.324 5,611,209 3.2826 2.99%
2022-06-22 0 3.680 3.680 3.710 3.660 3.850 3,002,000 11,190,090 3.7275 3.194 3.194 3.220 3.177 3.341 3,458,901 3.2352 -3.16%
2022-06-21 0 3.800 3.780 3.800 3.710 3.820 4,942,000 18,647,219 3.7732 3.298 3.281 3.298 3.220 3.315 5,694,167 3.2748 1.60%
2022-06-20 0 3.740 3.720 3.740 3.600 3.740 1,788,000 6,566,904 3.6728 3.246 3.229 3.246 3.124 3.246 2,060,132 3.1876 2.47%
2022-06-17 0 3.650 3.650 3.660 3.570 3.680 2,248,000 8,166,820 3.6329 3.168 3.168 3.177 3.098 3.194 2,590,143 3.1530 1.39%
2022-06-16 0 3.600 3.570 3.600 3.530 3.750 2,252,000 8,161,739 3.6242 3.124 3.098 3.124 3.064 3.255 2,594,752 3.1455 -2.70%
2022-06-15 0 3.700 3.680 3.700 3.670 3.750 2,772,000 10,270,460 3.7051 3.211 3.194 3.211 3.185 3.255 3,193,895 3.2157 0.82%
2022-06-14 0 3.670 3.670 3.680 3.570 3.680 1,382,500 5,015,585 3.6279 3.185 3.185 3.194 3.098 3.194 1,592,915 3.1487 0.55%
2022-06-13 0 3.650 3.650 3.660 3.560 3.680 3,629,357 13,114,375 3.6134 3.168 3.168 3.177 3.090 3.194 4,181,741 3.1361 -1.88%
2022-06-10 0 3.720 3.700 3.720 3.580 3.760 2,051,667 7,593,191 3.7010 3.229 3.211 3.229 3.107 3.263 2,363,928 3.2121 0.81%
2022-06-09 0 3.690 3.680 3.690 3.630 3.760 1,842,000 6,786,620 3.6844 3.203 3.194 3.203 3.150 3.263 2,122,350 3.1977 -1.34%
2022-06-08 0 3.740 3.730 3.740 3.580 3.790 8,559,653 31,569,553 3.6882 3.246 3.237 3.246 3.107 3.289 9,862,423 3.2010 4.76%
2022-06-07 0 3.570 3.560 3.570 3.520 3.590 2,460,000 8,773,900 3.5666 3.098 3.090 3.098 3.055 3.116 2,834,409 3.0955 2.00%
2022-06-06 0 3.500 3.480 3.500 3.460 3.560 2,266,000 7,939,620 3.5038 3.038 3.020 3.038 3.003 3.090 2,610,883 3.0410 1.16%
2022-06-02 0 3.460 3.460 3.480 3.370 3.480 1,852,000 6,345,110 3.4261 3.003 3.003 3.020 2.925 3.020 2,133,872 2.9735 -1.70%
2022-06-01 0 3.520 3.510 3.530 3.470 3.580 2,050,000 7,173,620 3.4993 3.055 3.046 3.064 3.012 3.107 2,362,008 3.0371 -1.12%
2022-05-31 0 3.560 3.550 3.560 3.510 3.600 4,892,000 17,320,280 3.5405 3.090 3.081 3.090 3.046 3.124 5,636,557 3.0728 -0.56%
2022-05-30 0 3.580 3.580 3.600 3.500 3.650 4,230,520 15,204,113 3.5939 3.107 3.107 3.124 3.038 3.168 4,874,401 3.1192 0.00%
2022-05-27 0 3.580 3.570 3.580 3.550 3.640 874,000 3,135,562 3.5876 3.107 3.098 3.107 3.081 3.159 1,007,022 3.1137 0.00%
2022-05-26 0 3.580 3.560 3.580 3.420 3.730 1,746,000 6,225,400 3.5655 3.107 3.090 3.107 2.968 3.237 2,011,739 3.0945 -0.56%
2022-05-25 0 3.600 3.600 3.610 3.540 3.670 1,198,000 4,336,104 3.6195 3.124 3.124 3.133 3.072 3.185 1,380,334 3.1413 0.56%
2022-05-24 0 3.650 3.630 3.650 3.610 3.760 1,548,000 5,700,170 3.6823 3.107 3.090 3.107 3.073 3.201 1,818,479 3.1346 -1.62%
2022-05-23 0 3.710 3.710 3.730 3.690 3.770 1,664,000 6,209,169 3.7315 3.158 3.158 3.175 3.141 3.209 1,954,747 3.1765 0.27%
2022-05-20 0 3.700 3.700 3.710 3.670 3.770 1,296,000 4,819,674 3.7189 3.150 3.150 3.158 3.124 3.209 1,522,447 3.1657 0.54%
2022-05-19 0 3.680 3.670 3.680 3.650 3.800 1,146,000 4,235,190 3.6956 3.133 3.124 3.133 3.107 3.235 1,346,238 3.1459 -1.08%
2022-05-18 0 3.720 3.710 3.720 3.700 4.000 1,980,000 7,401,890 3.7383 3.167 3.158 3.167 3.150 3.405 2,325,961 3.1823 1.36%
2022-05-17 0 3.670 3.660 3.670 3.510 3.680 2,915,827 10,482,591 3.5951 3.124 3.116 3.124 2.988 3.133 3,425,303 3.0603 3.09%
2022-05-16 0 3.560 3.560 3.580 3.550 3.720 2,368,000 8,483,980 3.5828 3.030 3.030 3.048 3.022 3.167 2,781,756 3.0499 -2.20%
2022-05-13 0 3.640 3.640 3.680 3.630 3.690 1,226,968 4,495,746 3.6641 3.099 3.099 3.133 3.090 3.141 1,441,354 3.1191 1.39%
2022-05-12 0 3.590 3.580 3.630 3.520 3.750 1,422,000 5,132,520 3.6094 3.056 3.048 3.090 2.996 3.192 1,670,463 3.0725 -1.64%
2022-05-11 0 3.650 3.650 3.660 3.650 3.920 2,654,000 10,019,902 3.7754 3.107 3.107 3.116 3.107 3.337 3,117,728 3.2138 -3.44%
2022-05-10 0 3.780 3.740 3.780 3.670 3.810 1,162,000 4,357,020 3.7496 3.218 3.184 3.218 3.124 3.243 1,365,034 3.1919 0.00%
2022-05-06 0 3.780 3.740 3.790 3.650 3.800 2,334,000 8,703,230 3.7289 3.218 3.184 3.226 3.107 3.235 2,741,815 3.1743 1.34%
2022-05-05 0 3.730 3.730 3.790 3.700 3.900 2,062,000 7,741,780 3.7545 3.175 3.175 3.226 3.150 3.320 2,422,289 3.1961 -1.32%
2022-05-04 0 3.780 3.780 3.820 3.710 3.850 1,177,000 4,453,480 3.7838 3.218 3.218 3.252 3.158 3.277 1,382,655 3.2210 -0.79%
2022-05-03 0 3.810 3.810 3.830 3.700 3.890 684,000 2,625,056 3.8378 3.243 3.243 3.260 3.150 3.311 803,514 3.2670 -2.31%
2022-04-29 0 3.900 3.890 3.900 3.760 3.950 2,832,000 10,975,180 3.8754 3.320 3.311 3.320 3.201 3.362 3,326,830 3.2990 2.63%
2022-04-28 0 3.800 3.800 3.810 3.730 3.840 2,448,000 9,299,912 3.7990 3.235 3.235 3.243 3.175 3.269 2,875,734 3.2339 1.33%
2022-04-27 0 3.750 3.720 3.750 3.560 3.750 1,554,000 5,682,340 3.6566 3.192 3.167 3.192 3.030 3.192 1,825,527 3.1127 3.59%
2022-04-26 0 3.620 3.610 3.630 3.550 3.750 1,764,086 6,436,966 3.6489 3.082 3.073 3.090 3.022 3.192 2,072,321 3.1062 1.12%
2022-04-25 0 3.580 3.580 3.590 3.520 3.790 5,360,000 19,539,470 3.6454 3.048 3.048 3.056 2.996 3.226 6,296,542 3.1032 -6.77%
2022-04-22 0 3.840 3.840 3.850 3.670 3.870 2,686,000 10,257,060 3.8187 3.269 3.269 3.277 3.124 3.294 3,155,319 3.2507 2.67%
2022-04-21 0 3.740 3.740 3.760 3.720 3.950 6,776,000 25,779,580 3.8045 3.184 3.184 3.201 3.167 3.362 7,959,957 3.2387 -4.10%
2022-04-20 0 3.900 3.900 3.910 3.750 4.000 7,066,000 27,574,380 3.9024 3.320 3.320 3.328 3.192 3.405 8,300,628 3.3220 4.00%
2022-04-19 0 3.750 3.730 3.750 3.670 3.860 6,658,000 25,069,598 3.7653 3.192 3.175 3.192 3.124 3.286 7,821,339 3.2053 0.00%
2022-04-14 0 3.750 3.750 3.790 3.540 3.800 6,956,000 25,904,844 3.7241 3.192 3.192 3.226 3.013 3.235 8,171,408 3.1702 5.93%
2022-04-13 0 3.540 3.540 3.550 3.520 3.710 2,390,000 8,521,396 3.5654 3.013 3.013 3.022 2.996 3.158 2,807,600 3.0351 -4.07%
2022-04-12 0 3.690 3.670 3.690 3.460 3.740 8,726,000 31,594,468 3.6207 3.141 3.124 3.141 2.945 3.184 10,250,676 3.0822 4.24%
2022-04-11 0 3.540 3.530 3.540 3.520 3.670 2,188,000 7,811,780 3.5703 3.013 3.005 3.013 2.996 3.124 2,570,305 3.0392 -4.84%
2022-04-08 0 3.720 3.720 3.740 3.640 3.770 5,316,000 19,742,126 3.7137 3.167 3.167 3.184 3.099 3.209 6,244,854 3.1613 -1.06%
2022-04-07 0 3.760 3.750 3.760 3.670 3.890 7,479,778 28,389,869 3.7955 3.201 3.192 3.201 3.124 3.311 8,786,704 3.2310 -0.53%
2022-04-06 0 3.780 3.770 3.780 3.640 3.870 6,062,000 22,955,930 3.7869 3.218 3.209 3.218 3.099 3.294 7,121,201 3.2236 0.80%
2022-04-04 0 3.750 3.730 3.750 3.550 3.780 3,253,800 12,088,076 3.7151 3.192 3.175 3.192 3.022 3.218 3,822,330 3.1625 6.84%
2022-04-01 0 3.510 3.510 3.530 3.390 3.560 3,440,000 12,014,090 3.4925 2.988 2.988 3.005 2.886 3.030 4,041,064 2.9730 -0.85%
2022-03-31 0 3.540 3.530 3.540 3.400 3.580 6,786,000 23,788,950 3.5056 3.013 3.005 3.013 2.894 3.048 7,971,704 2.9842 1.14%
2022-03-30 0 3.500 3.490 3.500 3.230 3.520 9,470,040 32,524,117 3.4344 2.979 2.971 2.979 2.750 2.996 11,124,721 2.9236 7.03%
2022-03-29 0 3.270 3.270 3.300 3.180 3.330 4,472,000 14,569,430 3.2579 2.784 2.784 2.809 2.707 2.835 5,253,383 2.7733 2.19%
2022-03-28 0 3.200 3.200 3.210 3.120 3.250 4,478,000 14,234,870 3.1788 2.724 2.724 2.733 2.656 2.767 5,260,432 2.7060 -1.23%
2022-03-25 0 3.240 3.230 3.250 3.170 3.300 8,366,000 27,161,300 3.2466 2.758 2.750 2.767 2.698 2.809 9,827,774 2.7637 -1.22%
2022-03-24 0 3.280 3.280 3.290 3.130 3.300 7,350,831 23,998,109 3.2647 2.792 2.792 2.801 2.664 2.809 8,635,227 2.7791 2.82%
2022-03-23 0 3.190 3.190 3.220 3.040 3.250 9,870,000 31,483,950 3.1899 2.716 2.716 2.741 2.588 2.767 11,594,565 2.7154 3.57%
2022-03-22 0 3.080 3.060 3.080 2.870 3.100 11,004,000 32,542,620 2.9573 2.622 2.605 2.622 2.443 2.639 12,926,706 2.5175 4.05%
2022-03-21 0 2.960 2.960 2.970 2.920 3.120 5,746,000 17,172,440 2.9886 2.520 2.520 2.528 2.486 2.656 6,749,987 2.5441 -1.99%
2022-03-18 0 3.020 3.020 3.030 2.860 3.060 16,094,000 47,606,340 2.9580 2.571 2.571 2.579 2.435 2.605 18,906,071 2.5180 2.72%
2022-03-17 0 2.940 2.940 2.950 2.770 2.970 30,392,000 87,119,440 2.8665 2.503 2.503 2.511 2.358 2.528 35,702,332 2.4402 4.26%
2022-03-16 0 2.820 2.810 2.820 2.570 2.820 19,016,000 51,523,870 2.7095 2.401 2.392 2.401 2.188 2.401 22,338,626 2.3065 9.30%
2022-03-15 0 2.580 2.560 2.580 2.500 2.790 20,334,000 53,593,040 2.6356 2.196 2.179 2.196 2.128 2.375 23,886,918 2.2436 -5.15%
2022-03-14 0 2.720 2.710 2.720 2.690 2.930 16,436,000 45,898,030 2.7925 2.315 2.307 2.315 2.290 2.494 19,307,828 2.3772 -8.11%
2022-03-11 0 2.960 2.960 2.990 2.950 3.260 15,628,000 47,278,030 3.0252 2.520 2.520 2.545 2.511 2.775 18,358,648 2.5752 -10.30%
2022-03-10 0 3.300 3.300 3.310 3.170 3.340 5,804,000 18,976,800 3.2696 2.809 2.809 2.818 2.698 2.843 6,818,121 2.7833 2.80%
2022-03-09 0 3.210 3.200 3.210 3.050 3.220 7,562,000 23,688,778 3.1326 2.733 2.724 2.733 2.596 2.741 8,883,293 2.6667 3.22%
2022-03-08 0 3.110 3.100 3.120 3.060 3.220 14,160,000 44,247,540 3.1248 2.647 2.639 2.656 2.605 2.741 16,634,148 2.6600 0.32%
2022-03-07 0 3.100 3.100 3.110 3.030 3.230 18,486,000 57,401,052 3.1051 2.639 2.639 2.647 2.579 2.750 21,716,021 2.6433 -4.02%
2022-03-04 0 3.230 3.230 3.240 3.180 3.370 13,930,520 45,256,107 3.2487 2.750 2.750 2.758 2.707 2.869 16,364,571 2.7655 -4.44%
2022-03-03 0 3.380 3.350 3.380 3.330 3.500 6,822,000 23,028,212 3.3756 2.877 2.852 2.877 2.835 2.979 8,013,994 2.8735 -1.46%
2022-03-02 0 3.430 3.430 3.440 3.370 3.580 5,308,000 18,382,368 3.4631 2.920 2.920 2.928 2.869 3.048 6,235,456 2.9480 -4.46%
2022-03-01 0 3.590 3.590 3.600 3.560 3.660 1,840,000 6,628,670 3.6025 3.056 3.056 3.065 3.030 3.116 2,161,499 3.0667 -1.37%
2022-02-28 0 3.640 3.620 3.640 3.560 3.660 1,962,000 7,070,020 3.6035 3.099 3.082 3.099 3.030 3.116 2,304,816 3.0675 -1.62%
2022-02-25 0 3.700 3.680 3.700 3.600 3.770 4,600,000 16,829,860 3.6587 3.150 3.133 3.150 3.065 3.209 5,403,749 3.1145 0.00%
2022-02-24 0 3.700 3.700 3.710 3.590 3.860 7,406,000 27,238,858 3.6779 3.150 3.150 3.158 3.056 3.286 8,700,035 3.1309 -2.63%
2022-02-23 0 3.800 3.800 3.810 3.650 3.820 4,294,000 16,115,654 3.7531 3.235 3.235 3.243 3.107 3.252 5,044,282 3.1948 4.40%
2022-02-22 0 3.640 3.640 3.680 3.530 3.680 6,066,000 21,812,860 3.5959 3.099 3.099 3.133 3.005 3.133 7,125,900 3.0611 -1.62%
2022-02-21 0 3.700 3.700 3.740 3.670 3.780 2,386,000 8,937,802 3.7459 3.150 3.150 3.184 3.124 3.218 2,802,901 3.1888 1.65%
2022-02-18 0 3.640 3.640 3.670 3.560 3.680 11,980,000 43,629,014 3.6418 3.099 3.099 3.124 3.030 3.133 14,073,241 3.1001 0.00%
2022-02-17 0 3.640 3.640 3.650 3.560 3.680 4,178,000 15,172,600 3.6315 3.099 3.099 3.107 3.030 3.133 4,908,013 3.0914 0.28%
2022-02-16 0 3.630 3.620 3.630 3.520 3.630 4,134,000 14,870,440 3.5971 3.090 3.082 3.090 2.996 3.090 4,856,325 3.0621 2.54%
2022-02-15 0 3.540 3.540 3.550 3.450 3.570 6,484,995 22,845,872 3.5229 3.013 3.013 3.022 2.937 3.039 7,618,105 2.9989 2.61%
2022-02-14 0 3.450 3.440 3.450 3.400 3.470 1,970,000 6,793,000 3.4482 2.937 2.928 2.937 2.894 2.954 2,314,214 2.9353 0.00%
2022-02-11 0 3.450 3.450 3.460 3.430 3.600 4,054,000 14,083,020 3.4739 2.937 2.937 2.945 2.920 3.065 4,762,347 2.9572 -3.90%
2022-02-10 0 3.590 3.580 3.590 3.540 3.630 2,626,000 9,409,982 3.5834 3.056 3.048 3.056 3.013 3.090 3,084,836 3.0504 2.28%
2022-02-09 0 3.510 3.510 3.520 3.460 3.540 2,477,000 8,686,510 3.5069 2.988 2.988 2.996 2.945 3.013 2,909,801 2.9853 0.86%
2022-02-08 0 3.480 3.470 3.480 3.420 3.540 4,374,000 15,187,154 3.4721 2.962 2.954 2.962 2.911 3.013 5,138,260 2.9557 0.29%
2022-02-07 0 3.470 3.460 3.470 3.400 3.540 3,250,000 11,286,220 3.4727 2.954 2.945 2.954 2.894 3.013 3,817,866 2.9562 1.17%
2022-02-04 0 3.430 3.430 3.470 3.350 3.480 4,263,300 14,524,053 3.4068 2.920 2.920 2.954 2.852 2.962 5,008,218 2.9000 -0.58%
2022-01-31 0 3.450 3.430 3.450 3.310 3.450 1,155,375 3,918,411 3.3915 2.937 2.920 2.937 2.818 2.937 1,357,251 2.8870 2.37%
2022-01-28 0 3.370 3.360 3.370 3.350 3.490 4,514,000 15,289,354 3.3871 2.869 2.860 2.869 2.852 2.971 5,302,722 2.8833 -3.71%
2022-01-27 0 3.500 3.490 3.500 3.310 3.560 11,976,000 40,965,000 3.4206 2.979 2.971 2.979 2.818 3.030 14,068,542 2.9118 -0.85%
2022-01-26 0 3.530 3.530 3.540 3.510 3.610 8,038,000 28,455,560 3.5401 3.005 3.005 3.013 2.988 3.073 9,442,463 3.0136 -1.94%
2022-01-25 0 3.600 3.600 3.640 3.580 3.730 5,318,000 19,289,340 3.6272 3.065 3.065 3.099 3.048 3.175 6,247,203 3.0877 -3.23%
2022-01-24 0 3.720 3.720 3.730 3.650 3.850 14,394,000 53,498,762 3.7167 3.167 3.167 3.175 3.107 3.277 16,909,034 3.1639 -1.59%
2022-01-21 0 3.780 3.770 3.780 3.720 3.900 7,160,000 27,052,340 3.7783 3.218 3.209 3.218 3.167 3.320 8,411,052 3.2163 -2.33%
2022-01-20 0 3.870 3.870 3.880 3.860 3.980 2,104,000 8,209,966 3.9021 3.294 3.294 3.303 3.286 3.388 2,471,628 3.3217 -1.02%
2022-01-19 0 3.910 3.900 3.940 3.850 4.020 3,818,000 14,982,880 3.9243 3.328 3.320 3.354 3.277 3.422 4,485,111 3.3406 -1.51%
2022-01-18 0 3.970 3.960 3.970 3.710 4.140 9,886,790 39,084,765 3.9532 3.380 3.371 3.380 3.158 3.524 11,614,288 3.3652 -3.64%
2022-01-17 0 4.120 4.120 4.140 4.050 4.160 2,192,000 9,006,590 4.1088 3.507 3.507 3.524 3.448 3.541 2,575,004 3.4977 0.49%
2022-01-14 0 4.100 4.100 4.120 3.970 4.150 4,820,000 19,738,624 4.0952 3.490 3.490 3.507 3.380 3.533 5,662,189 3.4860 1.99%
2022-01-13 0 4.020 4.020 4.040 4.000 4.180 4,824,000 19,532,558 4.0490 3.422 3.422 3.439 3.405 3.558 5,666,888 3.4468 -1.95%
2022-01-12 0 4.100 4.100 4.110 3.950 4.130 10,741,000 43,374,026 4.0382 3.490 3.490 3.499 3.362 3.516 12,617,753 3.4375 0.00%
2022-01-11 0 4.100 4.100 4.120 4.060 4.180 4,232,000 17,350,280 4.0998 3.490 3.490 3.507 3.456 3.558 4,971,449 3.4900 -1.44%
2022-01-10 0 4.160 4.160 4.170 3.970 4.200 12,092,000 49,960,696 4.1317 3.541 3.541 3.550 3.380 3.575 14,204,810 3.5172 4.26%
2022-01-07 0 3.990 3.970 3.990 3.890 4.070 5,748,000 22,867,640 3.9784 3.397 3.380 3.397 3.311 3.465 6,752,336 3.3866 0.76%
2022-01-06 0 3.960 3.950 3.960 3.780 4.000 7,646,000 29,998,320 3.9234 3.371 3.362 3.371 3.218 3.405 8,981,970 3.3398 0.76%
2022-01-05 0 3.930 3.920 3.930 3.880 4.060 5,098,000 20,182,370 3.9589 3.345 3.337 3.345 3.303 3.456 5,988,763 3.3700 -2.00%
2022-01-04 0 4.010 3.980 4.010 3.970 4.080 7,437,400 29,909,904 4.0216 3.414 3.388 3.414 3.380 3.473 8,736,922 3.4234 -0.25%
2022-01-03 0 4.020 4.020 4.030 3.920 4.100 3,740,000 14,945,920 3.9962 3.422 3.422 3.431 3.337 3.490 4,393,482 3.4018 0.00%
2021-12-31 0 4.020 4.000 4.020 3.870 4.110 4,900,000 19,746,940 4.0300 3.422 3.405 3.422 3.294 3.499 5,756,167 3.4306 4.15%
2021-12-30 0 3.860 3.840 3.860 3.710 3.880 3,262,000 12,418,470 3.8070 3.286 3.269 3.286 3.158 3.303 3,831,963 3.2408 1.31%
2021-12-29 0 3.810 3.800 3.810 3.760 3.970 2,294,000 8,712,022 3.7977 3.243 3.235 3.243 3.201 3.380 2,694,826 3.2329 -3.30%
2021-12-28 0 3.940 3.930 3.940 3.760 3.970 6,500,000 25,468,586 3.9182 3.354 3.345 3.354 3.201 3.380 7,635,732 3.3354 1.81%
2021-12-24 0 3.870 3.850 3.870 3.810 3.910 3,935,488 15,173,872 3.8557 3.294 3.277 3.294 3.243 3.328 4,623,128 3.2822 1.57%
2021-12-23 0 3.810 3.800 3.820 3.620 3.840 9,726,000 36,790,600 3.7827 3.243 3.235 3.252 3.082 3.269 11,425,404 3.2201 2.70%
2021-12-22 0 3.710 3.710 3.730 3.530 3.730 10,566,000 38,621,700 3.6553 3.158 3.158 3.175 3.005 3.175 12,412,175 3.1116 3.63%
2021-12-21 0 3.580 3.570 3.580 3.500 3.650 4,923,000 17,449,470 3.5445 3.048 3.039 3.048 2.979 3.107 5,783,186 3.0173 1.42%
2021-12-20 0 3.530 3.510 3.530 3.500 3.680 6,376,000 22,545,412 3.5360 3.005 2.988 3.005 2.979 3.133 7,490,065 3.0100 -1.12%
2021-12-17 0 3.570 3.570 3.590 3.570 3.750 7,808,850 28,233,755 3.6156 3.039 3.039 3.056 3.039 3.192 9,173,274 3.0778 -4.29%
2021-12-16 0 3.730 3.710 3.740 3.500 3.760 11,792,000 42,984,666 3.6452 3.175 3.158 3.184 2.979 3.201 13,852,392 3.1031 6.88%
2021-12-15 0 3.490 3.480 3.490 3.400 3.530 11,786,000 40,857,540 3.4666 2.971 2.962 2.971 2.894 3.005 13,845,343 2.9510 2.65%
2021-12-14 0 3.400 3.400 3.410 3.340 3.520 14,976,000 51,223,266 3.4204 2.894 2.894 2.903 2.843 2.996 17,592,726 2.9116 -1.16%
2021-12-13 0 3.440 3.440 3.460 3.420 3.540 6,852,000 23,702,180 3.4592 2.928 2.928 2.945 2.911 3.013 8,049,236 2.9446 -1.15%
2021-12-10 0 3.480 3.480 3.500 3.470 3.610 12,961,674 45,645,878 3.5216 2.962 2.962 2.979 2.954 3.073 15,226,441 2.9978 -2.79%
2021-12-09 0 3.580 3.570 3.580 3.510 3.630 2,642,000 9,479,710 3.5881 3.048 3.039 3.048 2.988 3.090 3,103,631 3.0544 0.00%
2021-12-08 0 3.580 3.560 3.580 3.530 3.680 15,284,000 55,019,484 3.5998 3.048 3.030 3.048 3.005 3.133 17,954,542 3.0644 0.28%
2021-12-07 0 3.570 3.550 3.570 3.470 3.580 4,874,000 17,190,056 3.5269 3.039 3.022 3.039 2.954 3.048 5,725,624 3.0023 2.88%
2021-12-06 0 3.470 3.470 3.480 3.470 3.670 11,844,000 41,832,093 3.5319 2.954 2.954 2.962 2.954 3.124 13,913,478 3.0066 -4.14%
2021-12-03 0 3.620 3.620 3.640 3.550 3.680 5,080,000 18,480,144 3.6378 3.082 3.082 3.099 3.022 3.133 5,967,618 3.0967 0.56%
2021-12-02 0 3.600 3.590 3.600 3.580 3.790 15,312,545 56,256,533 3.6739 3.065 3.056 3.065 3.048 3.226 17,988,074 3.1274 -4.00%
2021-12-01 0 3.750 3.750 3.760 3.700 3.910 22,445,255 85,950,991 3.8294 3.192 3.192 3.201 3.150 3.328 26,367,068 3.2598 -3.85%
2021-11-30 0 3.900 3.900 3.910 3.670 3.900 113,401,647 439,415,925 3.8749 3.320 3.320 3.328 3.124 3.320 133,216,083 3.2985 4.84%
2021-11-29 0 3.720 3.720 3.730 3.650 3.830 11,817,618 44,005,927 3.7238 3.167 3.167 3.175 3.107 3.260 13,882,486 3.1699 -0.80%
2021-11-26 0 3.750 3.750 3.760 3.680 3.780 12,755,000 47,581,290 3.7304 3.192 3.192 3.201 3.133 3.218 14,983,655 3.1755 -0.53%
2021-11-25 0 3.770 3.760 3.770 3.710 3.800 6,751,663 25,460,857 3.7710 3.209 3.201 3.209 3.158 3.235 7,931,367 3.2101 0.00%
2021-11-24 0 3.770 3.760 3.770 3.690 3.980 20,660,493 77,876,629 3.7693 3.209 3.201 3.209 3.141 3.388 24,270,458 3.2087 -5.04%
2021-11-23 0 3.970 3.960 3.970 3.760 4.000 17,552,000 69,261,272 3.9461 3.380 3.371 3.380 3.201 3.405 20,618,825 3.3591 2.32%
2021-11-22 0 3.880 3.880 3.890 3.680 3.910 15,265,728 58,351,158 3.8224 3.303 3.303 3.311 3.133 3.328 17,933,077 3.2538 2.92%
2021-11-19 0 3.770 3.750 3.770 3.530 3.770 11,306,937 41,720,254 3.6898 3.209 3.192 3.209 3.005 3.209 13,282,575 3.1410 5.60%
2021-11-18 0 3.570 3.570 3.580 3.550 3.680 13,140,142 47,279,726 3.5981 3.039 3.039 3.048 3.022 3.133 15,436,092 3.0629 -4.03%
2021-11-17 0 3.720 3.710 3.720 3.640 3.750 10,156,007 37,617,246 3.7039 3.167 3.158 3.167 3.099 3.192 11,930,545 3.1530 0.00%
2021-11-16 0 3.720 3.720 3.740 3.610 3.740 11,266,007 41,706,776 3.7020 3.167 3.167 3.184 3.073 3.184 13,234,493 3.1514 0.27%
2021-11-15 0 3.710 3.700 3.710 3.620 3.760 6,784,950 24,966,297 3.6797 3.158 3.150 3.158 3.082 3.201 7,970,470 3.1323 -0.27%
2021-11-12 0 3.720 3.710 3.730 3.670 3.800 7,778,081 28,925,962 3.7189 3.167 3.158 3.175 3.124 3.235 9,137,129 3.1658 -0.53%
2021-11-11 0 3.740 3.720 3.740 3.590 3.740 7,042,500 26,043,925 3.6981 3.184 3.167 3.184 3.056 3.184 8,273,022 3.1481 2.47%
2021-11-10 0 3.650 3.650 3.660 3.480 3.690 8,204,005 29,427,355 3.5869 3.107 3.107 3.116 2.962 3.141 9,637,474 3.0534 3.40%
2021-11-09 0 3.530 3.520 3.530 3.460 3.580 9,435,965 33,275,285 3.5264 3.005 2.996 3.005 2.945 3.048 11,084,692 3.0019 0.28%
2021-11-08 0 3.520 3.510 3.520 3.470 3.560 3,760,000 13,183,020 3.5061 2.996 2.988 2.996 2.954 3.030 4,416,977 2.9846 0.57%
2021-11-05 0 3.500 3.500 3.520 3.500 3.610 6,344,000 22,467,670 3.5416 2.979 2.979 2.996 2.979 3.073 7,452,474 3.0148 -3.58%
2021-11-04 0 3.630 3.620 3.630 3.560 3.670 5,491,139 19,770,332 3.6004 3.090 3.082 3.090 3.030 3.124 6,450,594 3.0649 0.00%
2021-11-03 0 3.630 3.620 3.630 3.440 3.670 6,988,000 25,086,580 3.5900 3.090 3.082 3.090 2.928 3.124 8,208,999 3.0560 3.71%
2021-11-02 0 3.500 3.500 3.510 3.500 3.720 10,506,000 37,668,532 3.5854 2.979 2.979 2.988 2.979 3.167 12,341,692 3.0521 -4.11%
2021-11-01 0 3.650 3.640 3.650 3.640 3.720 4,535,189 16,598,417 3.6599 3.107 3.099 3.107 3.099 3.167 5,327,613 3.1155 -1.62%
2021-10-29 0 3.710 3.710 3.730 3.640 3.760 4,778,133 17,772,555 3.7196 3.158 3.158 3.175 3.099 3.201 5,613,006 3.1663 1.09%
2021-10-28 0 3.670 3.660 3.670 3.610 3.740 8,800,000 32,097,598 3.6475 3.124 3.116 3.124 3.073 3.184 10,337,606 3.1049 -1.87%
2021-10-27 0 3.740 3.720 3.740 3.620 3.790 16,178,393 59,743,833 3.6928 3.184 3.167 3.184 3.082 3.226 19,005,210 3.1436 -1.84%
2021-10-26 0 3.810 3.800 3.810 3.770 3.870 7,564,976 28,889,578 3.8189 3.243 3.235 3.243 3.209 3.294 8,886,789 3.2508 -1.30%
2021-10-25 0 3.860 3.860 3.870 3.840 3.970 8,032,466 31,233,628 3.8884 3.286 3.286 3.294 3.269 3.380 9,435,962 3.3101 -1.78%
2021-10-22 0 3.930 3.930 3.940 3.830 3.980 6,929,364 27,229,958 3.9296 3.345 3.345 3.354 3.260 3.388 8,140,117 3.3452 0.77%
2021-10-21 0 3.900 3.900 3.910 3.890 4.100 17,662,760 69,371,858 3.9276 3.320 3.320 3.328 3.311 3.490 20,748,938 3.3434 -2.99%
2021-10-20 0 4.020 4.020 4.030 4.020 4.200 15,668,000 64,357,906 4.1076 3.422 3.422 3.431 3.422 3.575 18,405,637 3.4966 0.00%
2021-10-19 0 4.020 4.010 4.020 3.950 4.150 20,040,734 80,908,174 4.0372 3.422 3.414 3.422 3.362 3.533 23,542,410 3.4367 1.01%
2021-10-18 0 3.980 3.970 3.980 3.780 3.980 9,753,693 38,229,327 3.9195 3.388 3.380 3.388 3.218 3.388 11,457,936 3.3365 4.46%
2021-10-15 0 3.810 3.810 3.820 3.770 3.930 14,122,000 53,850,200 3.8132 3.243 3.243 3.252 3.209 3.345 16,589,508 3.2460 -1.80%
2021-10-12 0 3.880 3.870 3.880 3.860 4.090 11,933,016 46,805,603 3.9224 3.303 3.294 3.303 3.286 3.482 14,018,047 3.3390 -4.90%
2021-10-11 0 4.080 4.070 4.080 4.050 4.180 6,462,000 26,585,370 4.1141 3.473 3.465 3.473 3.448 3.558 7,591,092 3.5022 1.49%
2021-10-08 0 4.020 4.020 4.030 3.950 4.070 8,416,483 33,841,286 4.0208 3.422 3.422 3.431 3.362 3.465 9,887,078 3.4228 2.03%
2021-10-07 0 3.940 3.940 3.970 3.790 4.040 8,816,000 34,753,540 3.9421 3.354 3.354 3.380 3.226 3.439 10,356,402 3.3558 3.14%
2021-10-06 0 3.820 3.810 3.820 3.740 3.870 3,764,669 14,267,705 3.7899 3.252 3.243 3.252 3.184 3.294 4,422,462 3.2262 -2.05%
2021-10-05 0 3.900 3.890 3.900 3.740 3.960 5,145,529 19,960,249 3.8791 3.320 3.311 3.320 3.184 3.371 6,044,597 3.3022 1.30%
2021-10-04 0 3.850 3.840 3.850 3.810 4.170 8,404,000 32,603,192 3.8795 3.277 3.269 3.277 3.243 3.550 9,872,414 3.3025 -8.55%
2021-09-30 0 4.210 4.210 4.220 3.860 4.280 11,863,912 49,632,022 4.1834 3.584 3.584 3.592 3.286 3.643 13,936,869 3.5612 6.85%
2021-09-29 0 3.940 3.930 3.940 3.720 4.000 14,128,000 54,372,080 3.8485 3.354 3.345 3.354 3.167 3.405 16,596,556 3.2761 -2.23%
2021-09-28 0 4.030 4.010 4.030 3.970 4.140 15,809,100 63,650,285 4.0262 3.431 3.414 3.431 3.380 3.524 18,571,391 3.4273 -0.98%
2021-09-27 0 4.070 4.050 4.070 4.050 4.190 4,619,632 18,907,574 4.0929 3.465 3.448 3.465 3.448 3.567 5,426,811 3.4841 -0.49%
2021-09-24 0 4.090 4.080 4.090 4.010 4.150 14,287,829 58,153,870 4.0702 3.482 3.473 3.482 3.414 3.533 16,784,312 3.4648 -0.97%
2021-09-23 0 4.130 4.130 4.140 4.100 4.300 13,742,006 57,134,411 4.1576 3.516 3.516 3.524 3.490 3.660 16,143,118 3.5392 -2.13%
2021-09-21 0 4.220 4.210 4.220 4.170 4.330 2,425,800 10,213,178 4.2102 3.592 3.584 3.592 3.550 3.686 2,849,655 3.5840 -1.17%
2021-09-20 0 4.270 4.260 4.270 4.180 4.310 6,566,000 27,825,028 4.2377 3.635 3.626 3.635 3.558 3.669 7,713,264 3.6074 -2.51%
2021-09-17 0 4.380 4.370 4.380 4.230 4.420 8,937,700 38,787,885 4.3398 3.729 3.720 3.729 3.601 3.763 10,499,366 3.6943 1.39%
2021-09-16 0 4.320 4.320 4.330 4.270 4.380 7,766,000 33,598,790 4.3264 3.677 3.677 3.686 3.635 3.729 9,122,937 3.6829 -1.59%
2021-09-15 0 4.390 4.380 4.400 4.350 4.550 5,509,423 24,321,404 4.4145 3.737 3.729 3.746 3.703 3.873 6,472,073 3.7579 -1.57%
2021-09-14 0 4.460 4.450 4.460 4.320 4.520 8,157,223 36,195,937 4.4373 3.797 3.788 3.797 3.677 3.848 9,582,518 3.7773 -0.67%
2021-09-13 0 4.490 4.480 4.490 4.460 4.580 4,686,000 21,057,480 4.4937 3.822 3.814 3.822 3.797 3.899 5,504,775 3.8253 -3.02%
2021-09-10 0 4.630 4.620 4.630 4.490 4.680 4,051,839 18,658,522 4.6050 3.941 3.933 3.941 3.822 3.984 4,759,808 3.9200 2.21%
2021-09-09 0 4.580 4.570 4.580 4.540 4.750 5,963,839 27,338,625 4.5841 3.856 3.848 3.856 3.823 3.999 7,083,216 3.8596 -2.76%
2021-09-08 0 4.710 4.700 4.710 4.620 4.830 5,069,837 23,735,034 4.6816 3.966 3.957 3.966 3.890 4.067 6,021,415 3.9418 -1.05%
2021-09-07 0 4.760 4.760 4.770 4.750 4.990 3,746,000 18,010,122 4.8078 4.008 4.008 4.016 3.999 4.201 4,449,102 4.0480 -3.05%
2021-09-06 0 4.910 4.900 4.910 4.730 4.930 2,800,000 13,656,970 4.8775 4.134 4.126 4.134 3.983 4.151 3,325,543 4.1067 2.72%
2021-09-03 0 4.780 4.780 4.800 4.620 4.820 5,260,000 25,043,658 4.7612 4.025 4.025 4.041 3.890 4.058 6,247,271 4.0087 1.92%
2021-09-02 0 4.690 4.680 4.690 4.570 4.740 6,232,068 28,988,886 4.6516 3.949 3.940 3.949 3.848 3.991 7,401,790 3.9165 1.96%
2021-09-01 0 4.600 4.600 4.610 4.580 4.860 11,634,000 54,249,268 4.6630 3.873 3.873 3.881 3.856 4.092 13,817,632 3.9261 -4.96%
2021-08-31 0 4.840 4.840 4.850 4.600 4.900 12,296,879 58,289,060 4.7402 4.075 4.075 4.084 3.873 4.126 14,604,930 3.9911 -1.22%
2021-08-30 0 4.900 4.890 4.900 4.830 4.990 7,729,000 38,002,150 4.9168 4.126 4.117 4.126 4.067 4.201 9,179,687 4.1398 -3.16%
2021-08-27 0 5.060 5.020 5.060 4.930 5.250 7,748,000 39,022,350 5.0364 4.260 4.227 4.260 4.151 4.420 9,202,253 4.2405 -0.39%
2021-08-26 0 5.080 5.070 5.080 4.970 5.420 12,279,718 62,732,934 5.1087 4.277 4.269 4.277 4.185 4.563 14,584,548 4.3013 -1.17%
2021-08-25 0 5.140 5.140 5.150 5.050 5.540 7,116,000 37,265,680 5.2369 4.328 4.328 4.336 4.252 4.665 8,451,631 4.4093 -3.20%
2021-08-24 0 5.310 5.290 5.310 5.200 5.430 8,121,478 42,908,061 5.2833 4.471 4.454 4.471 4.378 4.572 9,645,831 4.4484 -0.75%
2021-08-23 0 5.350 5.350 5.360 5.000 5.750 14,973,704 80,455,095 5.3731 4.505 4.505 4.513 4.210 4.841 17,784,179 4.5240 5.73%
2021-08-20 0 5.060 5.060 5.070 4.910 5.350 9,336,032 47,265,080 5.0627 4.260 4.260 4.269 4.134 4.505 11,088,349 4.2626 -4.71%
2021-08-19 0 5.310 5.310 5.320 5.280 5.600 4,848,939 26,123,176 5.3874 4.471 4.471 4.479 4.446 4.715 5,759,056 4.5360 -3.98%
2021-08-18 0 5.530 5.510 5.530 5.350 5.840 14,032,000 77,303,940 5.5091 4.656 4.639 4.656 4.505 4.917 16,665,723 4.6385 -3.32%
2021-08-17 0 5.720 5.670 5.720 5.400 5.720 9,512,000 53,293,050 5.6027 4.816 4.774 4.816 4.547 4.816 11,297,346 4.7173 3.44%
2021-08-16 0 5.530 5.510 5.530 5.370 5.560 6,248,000 34,326,394 5.4940 4.656 4.639 4.656 4.521 4.681 7,420,712 4.6258 2.98%
2021-08-13 0 5.370 5.370 5.380 5.240 5.570 4,060,334 22,163,563 5.4586 4.521 4.521 4.530 4.412 4.690 4,822,434 4.5959 -1.83%
2021-08-12 0 5.470 5.440 5.470 5.310 5.660 12,472,434 68,187,829 5.4671 4.606 4.580 4.606 4.471 4.766 14,813,435 4.6031 -1.44%
2021-08-11 0 5.550 5.520 5.550 5.290 5.600 10,356,000 56,586,618 5.4641 4.673 4.648 4.673 4.454 4.715 12,299,759 4.6006 1.09%
2021-08-10 0 5.490 5.460 5.490 5.190 5.540 8,491,500 46,254,079 5.4471 4.622 4.597 4.622 4.370 4.665 10,085,304 4.5863 6.19%
2021-08-09 0 5.170 5.170 5.180 5.020 5.250 3,669,338 18,992,767 5.1761 4.353 4.353 4.361 4.227 4.420 4,358,051 4.3581 1.17%
2021-08-06 0 5.110 5.100 5.110 4.990 5.190 7,202,264 36,903,124 5.1238 4.302 4.294 4.302 4.201 4.370 8,554,086 4.3141 1.79%
2021-08-05 0 5.020 5.020 5.030 5.010 5.270 7,124,000 36,735,300 5.1566 4.227 4.227 4.235 4.218 4.437 8,461,132 4.3417 -0.79%
2021-08-04 0 5.060 5.050 5.060 4.890 5.160 4,086,170 20,586,405 5.0381 4.260 4.252 4.260 4.117 4.345 4,853,120 4.2419 -0.59%
2021-08-03 0 5.090 5.090 5.100 4.970 5.200 4,122,000 20,829,970 5.0534 4.286 4.286 4.294 4.185 4.378 4,895,675 4.2548 0.00%
2021-08-02 0 5.090 5.040 5.090 4.660 5.090 7,692,627 38,527,983 5.0084 4.286 4.244 4.286 3.924 4.286 9,136,487 4.2169 2.00%
2021-07-30 0 4.990 4.970 4.990 4.800 5.180 11,233,150 55,838,506 4.9709 4.201 4.185 4.201 4.041 4.361 13,341,545 4.1853 -1.38%
2021-07-29 0 5.060 5.050 5.060 4.990 5.360 12,850,000 66,127,080 5.1461 4.260 4.252 4.260 4.201 4.513 15,261,868 4.3328 3.48%
2021-07-28 0 4.890 4.860 4.890 4.500 5.070 23,424,338 113,548,122 4.8474 4.117 4.092 4.117 3.789 4.269 27,820,946 4.0814 8.43%
2021-07-27 0 4.510 4.490 4.510 4.370 5.270 22,835,036 106,622,821 4.6693 3.797 3.780 3.797 3.679 4.437 27,121,036 3.9314 -11.05%
2021-07-26 0 5.070 5.070 5.080 4.920 5.530 22,090,000 113,905,820 5.1564 4.269 4.269 4.277 4.142 4.656 26,236,161 4.3416 -8.32%
2021-07-23 0 5.530 5.530 5.540 5.470 6.000 16,877,354 95,575,295 5.6629 4.656 4.656 4.665 4.606 5.052 20,045,133 4.7680 -8.14%
2021-07-22 0 6.020 6.020 6.030 5.610 6.340 31,037,350 180,633,612 5.8199 5.069 5.069 5.077 4.723 5.338 36,862,875 4.9001 -5.05%
2021-07-21 0 6.340 6.330 6.340 6.150 6.590 4,627,500 28,980,435 6.2627 5.338 5.330 5.338 5.178 5.549 5,496,054 5.2730 -0.31%
2021-07-20 0 6.360 6.350 6.360 6.230 6.480 4,538,247 28,647,133 6.3124 5.355 5.346 5.355 5.245 5.456 5,390,049 5.3148 -3.05%
2021-07-19 0 6.560 6.550 6.560 6.300 6.750 13,549,389 88,890,917 6.5605 5.523 5.515 5.523 5.304 5.683 16,092,528 5.5237 1.39%
2021-07-16 0 6.470 6.460 6.470 6.280 6.720 9,728,227 62,757,540 6.4511 5.448 5.439 5.448 5.288 5.658 11,554,157 5.4316 -1.07%
2021-07-15 0 6.540 6.520 6.540 6.380 7.290 35,802,473 239,945,234 6.7019 5.506 5.490 5.506 5.372 6.138 42,522,383 5.6428 -8.66%
2021-07-14 0 7.160 7.150 7.160 7.090 7.490 12,136,387 87,715,276 7.2275 6.028 6.020 6.028 5.970 6.306 14,414,314 6.0853 -3.37%
2021-07-13 0 7.410 7.380 7.410 7.230 7.560 5,092,226 37,482,599 7.3607 6.239 6.214 6.239 6.087 6.365 6,048,006 6.1975 -0.80%
2021-07-12 0 7.470 7.430 7.470 7.140 7.560 14,908,915 110,283,330 7.3971 6.289 6.256 6.289 6.012 6.365 17,707,229 6.2282 4.77%
2021-07-09 0 7.130 7.130 7.140 7.010 7.550 22,995,580 168,088,616 7.3096 6.003 6.003 6.012 5.902 6.357 27,311,713 6.1545 -3.26%
2021-07-08 0 7.370 7.360 7.370 7.130 8.080 22,108,411 163,792,365 7.4086 6.205 6.197 6.205 6.003 6.803 26,258,028 6.2378 -5.39%
2021-07-07 0 7.790 7.760 7.790 7.370 7.950 19,407,130 149,153,754 7.6855 6.559 6.534 6.559 6.205 6.694 23,049,732 6.4710 1.30%
2021-07-06 0 7.690 7.690 7.700 7.230 8.240 35,343,380 267,100,421 7.5573 6.475 6.475 6.483 6.087 6.938 41,977,121 6.3630 -4.94%
2021-07-05 0 8.090 8.090 8.100 7.000 8.290 47,776,068 376,014,897 7.8704 6.812 6.812 6.820 5.894 6.980 56,743,351 6.6266 11.89%
2021-07-02 0 7.230 7.230 7.240 7.010 7.500 42,988,229 315,159,690 7.3313 6.087 6.087 6.096 5.902 6.315 51,056,863 6.1727 4.18%
2021-06-30 0 6.940 6.940 6.950 6.320 7.310 42,987,431 296,934,475 6.9075 5.843 5.843 5.852 5.321 6.155 51,055,915 5.8159 10.69%
2021-06-29 0 6.270 6.270 6.280 6.130 6.790 26,625,628 171,097,871 6.4261 5.279 5.279 5.288 5.161 5.717 31,623,099 5.4105 -3.39%
2021-06-28 0 6.490 6.470 6.490 5.650 6.560 35,016,664 216,440,312 6.1811 5.464 5.448 5.464 4.757 5.523 41,589,083 5.2043 16.31%
2021-06-25 0 5.580 5.570 5.580 5.000 5.700 30,402,840 166,155,557 5.4651 4.698 4.690 4.698 4.210 4.799 36,109,272 4.6015 14.11%
2021-06-24 0 4.890 4.880 4.890 4.740 5.050 6,355,790 31,335,855 4.9303 4.117 4.109 4.117 3.991 4.252 7,548,734 4.1511 2.95%
2021-06-23 0 4.750 4.740 4.750 4.720 4.840 1,950,000 9,274,690 4.7563 3.999 3.991 3.999 3.974 4.075 2,316,003 4.0046 0.00%
2021-06-22 0 4.750 4.740 4.750 4.730 4.910 4,171,054 20,076,076 4.8132 3.999 3.991 3.999 3.983 4.134 4,953,936 4.0526 -2.46%
2021-06-21 0 4.870 4.830 4.870 4.760 4.920 1,522,147 7,404,629 4.8646 4.100 4.067 4.100 4.008 4.142 1,807,845 4.0958 -0.20%
2021-06-18 0 4.880 4.870 4.880 4.830 5.090 2,635,338 12,886,589 4.8899 4.109 4.100 4.109 4.067 4.286 3,129,975 4.1172 -0.20%
2021-06-17 0 4.890 4.890 4.900 4.800 4.940 2,424,636 11,794,637 4.8645 4.117 4.117 4.126 4.041 4.159 2,879,726 4.0958 1.66%
2021-06-16 0 4.810 4.810 4.830 4.770 5.000 4,474,810 21,627,319 4.8331 4.050 4.050 4.067 4.016 4.210 5,314,705 4.0693 -3.80%
2021-06-15 0 5.000 4.990 5.000 5.000 5.160 1,464,774 7,373,983 5.0342 4.210 4.201 4.210 4.210 4.345 1,739,703 4.2386 -3.10%
2021-06-11 0 5.160 5.150 5.160 5.120 5.230 542,336 2,795,853 5.1552 4.345 4.336 4.345 4.311 4.403 644,129 4.3405 -0.39%
2021-06-10 0 5.180 5.160 5.180 5.100 5.250 1,834,389 9,461,947 5.1581 4.361 4.345 4.361 4.294 4.420 2,178,693 4.3429 0.58%
2021-06-09 0 5.150 5.140 5.150 5.030 5.160 3,174,831 16,232,988 5.1130 4.336 4.328 4.336 4.235 4.345 3,770,728 4.3050 0.19%
2021-06-08 0 5.140 5.130 5.150 5.100 5.320 1,457,406 7,531,552 5.1678 4.328 4.319 4.336 4.294 4.479 1,730,952 4.3511 -0.39%
2021-06-07 0 5.160 5.150 5.160 5.120 5.240 1,529,737 7,906,631 5.1686 4.345 4.336 4.345 4.311 4.412 1,816,860 4.3518 -0.39%
2021-06-04 0 5.180 5.170 5.180 5.160 5.320 1,480,261 7,731,351 5.2230 4.361 4.353 4.361 4.345 4.479 1,758,097 4.3976 -1.15%
2021-06-03 0 5.240 5.210 5.240 5.140 5.430 3,871,810 20,457,947 5.2838 4.412 4.387 4.412 4.328 4.572 4,598,526 4.4488 -1.87%
2021-06-02 0 5.340 5.330 5.340 5.120 5.410 5,857,199 31,097,532 5.3093 4.496 4.488 4.496 4.311 4.555 6,956,560 4.4702 4.30%
2021-06-01 0 5.120 5.120 5.130 5.030 5.160 4,926,000 25,097,180 5.0948 4.311 4.311 4.319 4.235 4.345 5,850,581 4.2897 -0.78%
2021-05-31 0 5.160 5.150 5.160 5.070 5.200 3,644,000 18,776,410 5.1527 4.345 4.336 4.345 4.269 4.378 4,327,957 4.3384 -0.19%
2021-05-28 0 5.170 5.170 5.180 5.150 5.530 4,113,728 21,719,048 5.2797 4.353 4.353 4.361 4.336 4.656 4,885,850 4.4453 -5.48%
2021-05-27 0 5.470 5.460 5.470 5.140 5.470 18,143,000 98,395,602 5.4233 4.606 4.597 4.606 4.328 4.606 21,548,333 4.5663 5.19%
2021-05-26 0 5.200 5.170 5.200 5.070 5.220 4,845,039 25,003,280 5.1606 4.378 4.353 4.378 4.269 4.395 5,754,424 4.3451 0.58%
2021-05-25 0 5.170 5.160 5.170 5.110 5.250 2,836,000 14,645,834 5.1643 4.353 4.345 4.353 4.302 4.420 3,368,300 4.3481 -1.15%
2021-05-24 0 5.280 5.270 5.280 5.210 5.330 2,008,000 10,584,570 5.2712 4.403 4.395 4.403 4.345 4.445 2,407,690 4.3962 0.19%
2021-05-21 0 5.270 5.250 5.270 5.220 5.450 2,928,419 15,474,108 5.2841 4.395 4.378 4.395 4.353 4.545 3,511,317 4.4069 -1.31%
2021-05-20 0 5.340 5.330 5.340 5.090 5.340 3,124,000 16,591,440 5.3110 4.454 4.445 4.454 4.245 4.454 3,745,828 4.4293 0.19%
2021-05-18 0 5.330 5.330 5.340 5.140 5.370 7,320,664 38,692,196 5.2853 4.445 4.445 4.454 4.287 4.479 8,777,832 4.4079 3.70%
2021-05-17 0 5.140 5.120 5.140 5.010 5.240 4,506,731 23,038,577 5.1120 4.287 4.270 4.287 4.178 4.370 5,403,790 4.2634 0.59%
2021-05-14 0 5.110 5.100 5.110 4.930 5.170 6,158,000 31,294,564 5.0819 4.262 4.253 4.262 4.112 4.312 7,383,742 4.2383 3.44%
2021-05-13 0 4.940 4.940 4.980 4.940 5.190 7,866,500 39,577,299 5.0311 4.120 4.120 4.153 4.120 4.328 9,432,316 4.1959 -5.00%
2021-05-12 0 5.200 5.180 5.200 4.700 5.280 12,438,000 63,259,828 5.0860 4.337 4.320 4.337 3.920 4.403 14,913,767 4.2417 5.69%
2021-05-11 0 4.920 4.910 4.920 4.760 4.950 3,854,000 18,764,910 4.8689 4.103 4.095 4.103 3.970 4.128 4,621,134 4.0607 2.29%
2021-05-10 0 4.810 4.800 4.810 4.700 4.890 2,972,000 14,296,980 4.8106 4.012 4.003 4.012 3.920 4.078 3,563,573 4.0120 2.34%
2021-05-07 0 4.700 4.690 4.700 4.680 4.880 3,312,272 15,700,268 4.7400 3.920 3.911 3.920 3.903 4.070 3,971,575 3.9532 -3.09%
2021-05-06 0 4.850 4.800 4.850 4.730 4.890 3,809,987 18,338,286 4.8132 4.045 4.003 4.045 3.945 4.078 4,568,360 4.0142 1.46%
2021-05-05 0 4.780 4.750 4.790 4.720 4.860 2,635,436 12,614,365 4.7864 3.986 3.961 3.995 3.936 4.053 3,160,016 3.9919 -1.24%
2021-05-04 0 4.840 4.830 4.840 4.760 4.860 1,112,000 5,366,560 4.8260 4.037 4.028 4.037 3.970 4.053 1,333,342 4.0249 0.41%
2021-05-03 0 4.820 4.800 4.820 4.710 4.850 1,206,157 5,776,933 4.7895 4.020 4.003 4.020 3.928 4.045 1,446,241 3.9944 0.63%
2021-04-30 0 4.790 4.780 4.790 4.710 4.930 3,303,000 15,788,200 4.7800 3.995 3.986 3.995 3.928 4.112 3,960,458 3.9865 -4.01%
2021-04-29 0 4.990 4.970 4.990 4.880 5.050 3,232,236 16,124,925 4.9888 4.162 4.145 4.162 4.070 4.212 3,875,608 4.1606 0.81%
2021-04-28 0 4.950 4.930 4.950 4.870 4.990 2,288,015 11,306,872 4.9418 4.128 4.112 4.128 4.062 4.162 2,743,441 4.1214 0.41%
2021-04-27 0 4.930 4.920 4.930 4.860 5.010 1,277,571 6,305,806 4.9358 4.112 4.103 4.112 4.053 4.178 1,531,870 4.1164 -0.20%
2021-04-26 0 4.940 4.930 4.940 4.890 5.060 2,848,559 14,101,952 4.9506 4.120 4.112 4.120 4.078 4.220 3,415,561 4.1287 -0.80%
2021-04-23 0 4.980 4.970 4.980 4.850 5.020 2,170,458 10,768,017 4.9612 4.153 4.145 4.153 4.045 4.187 2,602,485 4.1376 0.20%
2021-04-22 0 4.970 4.970 4.980 4.910 5.010 5,010,911 24,796,862 4.9486 4.145 4.145 4.153 4.095 4.178 6,008,326 4.1271 1.22%
2021-04-21 0 4.910 4.900 4.910 4.870 4.960 1,751,399 8,608,151 4.9150 4.095 4.087 4.095 4.062 4.137 2,100,013 4.0991 -2.19%
2021-04-20 0 5.020 5.020 5.030 4.860 5.020 9,977,053 49,408,199 4.9522 4.187 4.187 4.195 4.053 4.187 11,962,972 4.1301 0.40%
2021-04-19 0 5.000 5.000 5.010 4.880 5.040 3,817,834 19,087,390 4.9995 4.170 4.170 4.178 4.070 4.203 4,577,769 4.1696 1.01%
2021-04-16 0 4.950 4.940 4.950 4.930 5.040 2,984,000 14,850,680 4.9768 4.128 4.120 4.128 4.112 4.203 3,577,961 4.1506 -0.60%
2021-04-15 0 4.980 4.970 4.980 4.890 5.090 3,922,761 19,470,596 4.9635 4.153 4.145 4.153 4.078 4.245 4,703,581 4.1395 -1.39%
2021-04-14 0 5.050 5.040 5.050 4.680 5.100 9,464,598 47,035,852 4.9697 4.212 4.203 4.212 3.903 4.253 11,348,514 4.1447 9.54%
2021-04-13 0 4.610 4.600 4.610 4.580 4.880 8,198,552 38,300,583 4.6716 3.845 3.836 3.845 3.820 4.070 9,830,463 3.8961 -4.55%
2021-04-12 0 4.830 4.830 4.840 4.720 4.910 4,870,291 23,447,180 4.8143 4.028 4.028 4.037 3.936 4.095 5,839,716 4.0151 2.33%
2021-04-09 0 4.720 4.720 4.730 4.690 5.060 6,564,535 31,768,287 4.8394 3.936 3.936 3.945 3.911 4.220 7,871,197 4.0360 -3.28%
2021-04-08 0 4.880 4.880 4.890 4.410 4.880 7,827,519 36,776,966 4.6984 4.070 4.070 4.078 3.678 4.070 9,385,576 3.9185 10.66%
2021-04-07 0 4.410 4.410 4.420 4.380 4.640 6,631,876 29,341,870 4.4244 3.678 3.678 3.686 3.653 3.870 7,951,942 3.6899 -1.34%
2021-04-01 0 4.470 4.460 4.470 4.370 4.580 3,458,189 15,576,618 4.5043 3.728 3.720 3.728 3.645 3.820 4,146,537 3.7565 -1.32%
2021-03-31 0 4.530 4.500 4.530 4.490 4.630 4,708,047 21,425,871 4.5509 3.778 3.753 3.778 3.745 3.861 5,645,177 3.7954 -0.88%
2021-03-30 0 4.570 4.560 4.570 4.370 4.600 8,978,414 40,749,274 4.5386 3.811 3.803 3.811 3.645 3.836 10,765,555 3.7852 5.79%
2021-03-29 0 4.320 4.320 4.330 4.300 4.490 3,916,846 17,139,166 4.3758 3.603 3.603 3.611 3.586 3.745 4,696,489 3.6494 -0.46%
2021-03-26 0 4.340 4.340 4.350 4.320 4.490 6,056,346 26,613,172 4.3943 3.620 3.620 3.628 3.603 3.745 7,261,854 3.6648 -0.23%
2021-03-25 0 4.350 4.340 4.350 4.350 4.450 3,480,480 15,236,099 4.3776 3.628 3.620 3.628 3.628 3.711 4,173,265 3.6509 -2.47%
2021-03-24 0 4.460 4.450 4.460 4.380 4.470 4,092,190 18,073,599 4.4166 3.720 3.711 3.720 3.653 3.728 4,906,735 3.6834 -0.45%
2021-03-23 0 4.480 4.470 4.480 4.440 4.510 2,657,283 11,869,115 4.4666 3.736 3.728 3.736 3.703 3.761 3,186,212 3.7251 0.22%
2021-03-22 0 4.470 4.470 4.480 4.400 4.480 1,904,000 8,454,780 4.4405 3.728 3.728 3.736 3.670 3.736 2,282,989 3.7034 1.13%
2021-03-19 0 4.420 4.410 4.420 4.380 4.540 2,968,234 13,162,829 4.4346 3.686 3.678 3.686 3.653 3.786 3,559,057 3.6984 -1.78%
2021-03-18 0 4.500 4.490 4.500 4.450 4.540 4,291,429 19,323,377 4.5028 3.753 3.745 3.753 3.711 3.786 5,145,632 3.7553 0.00%
2021-03-17 0 4.500 4.490 4.500 4.280 4.500 6,216,446 27,568,321 4.4347 3.753 3.745 3.753 3.569 3.753 7,453,821 3.6985 2.74%
2021-03-16 0 4.380 4.380 4.390 4.200 4.380 3,231,487 14,006,776 4.3345 3.653 3.653 3.661 3.503 3.653 3,874,710 3.6149 3.30%
2021-03-15 0 4.240 4.240 4.250 4.220 4.400 2,900,368 12,346,481 4.2569 3.536 3.536 3.544 3.519 3.670 3,477,682 3.5502 -2.30%
2021-03-12 0 4.340 4.330 4.340 4.300 4.420 4,021,536 17,538,155 4.3611 3.620 3.611 3.620 3.586 3.686 4,822,017 3.6371 -0.46%
2021-03-11 0 4.360 4.350 4.360 4.270 4.420 5,047,328 21,953,530 4.3495 3.636 3.628 3.636 3.561 3.686 6,051,992 3.6275 0.46%
2021-03-10 0 4.340 4.330 4.340 4.200 4.390 6,026,478 26,063,794 4.3249 3.620 3.611 3.620 3.503 3.661 7,226,040 3.6069 1.88%
2021-03-09 0 4.260 4.250 4.260 4.100 4.320 5,258,000 22,227,540 4.2274 3.553 3.544 3.553 3.419 3.603 6,304,598 3.5256 2.65%
2021-03-08 0 4.150 4.140 4.150 4.130 4.240 3,690,000 15,388,560 4.1703 3.461 3.453 3.461 3.444 3.536 4,424,490 3.4780 -1.43%
2021-03-05 0 4.210 4.210 4.220 4.120 4.280 4,110,192 17,319,254 4.2137 3.511 3.511 3.519 3.436 3.569 4,928,320 3.5142 0.48%
2021-03-04 0 4.190 4.190 4.210 4.190 4.340 4,698,750 19,897,015 4.2345 3.494 3.494 3.511 3.494 3.620 5,634,030 3.5316 -3.01%
2021-03-03 0 4.320 4.310 4.320 4.230 4.400 6,231,595 26,768,894 4.2957 3.603 3.595 3.603 3.528 3.670 7,471,986 3.5826 1.65%
2021-03-02 0 4.250 4.240 4.250 4.240 4.390 3,402,094 14,611,018 4.2947 3.544 3.536 3.544 3.536 3.661 4,079,276 3.5818 -1.62%
2021-03-01 0 4.320 4.310 4.320 4.150 4.340 4,361,403 18,743,181 4.2975 3.603 3.595 3.603 3.461 3.620 5,229,534 3.5841 4.60%
2021-02-26 0 4.130 4.110 4.130 4.100 4.300 7,661,427 31,912,351 4.1653 3.444 3.428 3.444 3.419 3.586 9,186,424 3.4739 -3.95%
2021-02-25 0 4.300 4.300 4.310 4.300 4.390 4,384,000 19,031,350 4.3411 3.586 3.586 3.595 3.586 3.661 5,256,629 3.6204 0.23%
2021-02-24 0 4.290 4.280 4.290 4.260 4.450 7,232,247 31,388,231 4.3400 3.578 3.569 3.578 3.553 3.711 8,671,816 3.6196 -2.50%
2021-02-23 0 4.400 4.400 4.410 4.270 4.470 6,821,155 29,997,125 4.3977 3.670 3.670 3.678 3.561 3.728 8,178,897 3.6676 1.85%
2021-02-22 0 4.320 4.310 4.320 4.320 4.450 8,092,000 35,429,020 4.3783 3.603 3.595 3.603 3.603 3.711 9,702,702 3.6515 -1.14%
2021-02-19 0 4.370 4.360 4.370 4.270 4.390 3,574,449 15,511,375 4.3395 3.645 3.636 3.645 3.561 3.661 4,285,938 3.6191 1.16%
2021-02-18 0 4.320 4.320 4.330 4.310 4.440 4,280,184 18,600,194 4.3457 3.603 3.603 3.611 3.595 3.703 5,132,149 3.6243 -1.14%
2021-02-17 0 4.370 4.370 4.380 4.330 4.480 3,605,446 15,754,176 4.3695 3.645 3.645 3.653 3.611 3.736 4,323,105 3.6442 -0.68%
2021-02-16 0 4.400 4.390 4.400 4.390 4.490 2,256,200 9,967,095 4.4176 3.670 3.661 3.670 3.661 3.745 2,705,294 3.6843 -2.22%
2021-02-11 0 4.500 4.490 4.500 4.410 4.670 2,478,000 11,056,820 4.4620 3.753 3.745 3.753 3.678 3.895 2,971,243 3.7213 -3.02%
2021-02-10 0 4.640 4.620 4.640 4.280 4.650 16,534,300 74,815,326 4.5249 3.870 3.853 3.870 3.569 3.878 19,825,430 3.7737 8.67%
2021-02-09 0 4.270 4.270 4.280 4.220 4.350 4,086,948 17,435,538 4.2662 3.561 3.561 3.569 3.519 3.628 4,900,450 3.5579 -1.84%
2021-02-08 0 4.350 4.340 4.350 4.170 4.370 6,226,000 26,934,140 4.3261 3.628 3.620 3.628 3.478 3.645 7,465,277 3.6079 4.57%
2021-02-05 0 4.160 4.150 4.160 4.150 4.290 5,488,820 22,988,077 4.1882 3.469 3.461 3.469 3.461 3.578 6,581,362 3.4929 -3.03%
2021-02-04 0 4.290 4.290 4.310 4.210 4.500 6,554,820 28,269,707 4.3128 3.578 3.578 3.595 3.511 3.753 7,859,548 3.5969 -2.05%
2021-02-03 0 4.380 4.380 4.390 4.210 4.420 7,142,326 31,148,138 4.3611 3.653 3.653 3.661 3.511 3.686 8,563,996 3.6371 3.55%
2021-02-02 0 4.230 4.230 4.240 4.220 4.300 3,211,434 13,707,585 4.2684 3.528 3.528 3.536 3.519 3.586 3,850,666 3.5598 1.20%
2021-02-01 0 4.180 4.180 4.200 4.040 4.240 5,004,576 21,012,313 4.1986 3.486 3.486 3.503 3.369 3.536 6,000,730 3.5016 2.20%
2021-01-29 0 4.090 4.090 4.100 4.020 4.130 7,677,438 31,256,734 4.0712 3.411 3.411 3.419 3.353 3.444 9,205,622 3.3954 0.00%
2021-01-28 0 4.090 4.090 4.100 4.090 4.180 6,792,223 28,008,295 4.1236 3.411 3.411 3.419 3.411 3.486 8,144,206 3.4390 -2.62%
2021-01-27 0 4.200 4.190 4.200 4.170 4.340 4,936,534 20,820,946 4.2177 3.503 3.494 3.503 3.478 3.620 5,919,144 3.5176 -1.64%
2021-01-26 0 4.270 4.260 4.270 4.250 4.380 4,322,434 18,514,462 4.2833 3.561 3.553 3.561 3.544 3.653 5,182,809 3.5723 -2.51%
2021-01-25 0 4.380 4.370 4.380 4.310 4.700 15,177,899 66,817,852 4.4023 3.653 3.645 3.653 3.595 3.920 18,199,039 3.6715 -5.81%
2021-01-22 0 4.650 4.650 4.660 4.600 4.780 8,142,445 38,079,578 4.6767 3.878 3.878 3.886 3.836 3.986 9,763,188 3.9003 0.22%
2021-01-21 0 4.640 4.640 4.650 4.550 4.760 10,080,443 46,990,810 4.6616 3.870 3.870 3.878 3.795 3.970 12,086,942 3.8877 2.43%
2021-01-20 0 4.530 4.520 4.530 4.480 4.550 9,224,439 41,677,402 4.5182 3.778 3.770 3.778 3.736 3.795 11,060,551 3.7681 1.57%
2021-01-19 0 4.460 4.450 4.460 4.340 4.540 5,826,000 25,918,840 4.4488 3.720 3.711 3.720 3.620 3.786 6,985,657 3.7103 2.76%
2021-01-18 0 4.340 4.340 4.350 4.240 4.430 7,989,599 34,894,913 4.3675 3.620 3.620 3.628 3.536 3.695 9,579,918 3.6425 0.23%
2021-01-15 0 4.330 4.320 4.330 4.260 4.380 9,443,615 40,955,258 4.3368 3.611 3.603 3.611 3.553 3.653 11,323,354 3.6169 1.41%
2021-01-14 0 4.270 4.260 4.270 4.010 4.290 11,116,000 46,546,220 4.1873 3.561 3.553 3.561 3.344 3.578 13,328,625 3.4922 4.40%
2021-01-13 0 4.090 4.080 4.090 4.000 4.220 9,092,500 37,004,260 4.0698 3.411 3.403 3.411 3.336 3.519 10,902,350 3.3942 -0.97%
2021-01-12 0 4.130 4.130 4.140 3.820 4.200 22,132,119 88,187,446 3.9846 3.444 3.444 3.453 3.186 3.503 26,537,488 3.3231 3.25%
2021-01-11 0 4.000 3.990 4.000 3.990 4.280 12,372,500 50,115,650 4.0506 3.336 3.328 3.336 3.328 3.569 14,835,230 3.3782 -4.31%
2021-01-08 0 4.180 4.160 4.180 4.030 4.260 10,506,692 43,117,674 4.1038 3.486 3.469 3.486 3.361 3.553 12,598,035 3.4226 -0.48%
2021-01-07 0 4.200 4.190 4.200 4.190 4.340 6,999,975 29,544,754 4.2207 3.503 3.494 3.503 3.494 3.620 8,393,311 3.5200 -2.10%
2021-01-06 0 4.290 4.280 4.290 4.280 4.500 6,501,141 28,185,231 4.3354 3.578 3.569 3.578 3.569 3.753 7,795,184 3.6157 -2.94%
2021-01-05 0 4.420 4.410 4.420 4.400 4.510 3,254,456 14,391,241 4.4220 3.686 3.678 3.686 3.670 3.761 3,902,251 3.6879 -1.78%
2021-01-04 0 4.500 4.500 4.510 4.320 4.580 6,324,000 28,240,090 4.4655 3.753 3.753 3.761 3.603 3.820 7,582,784 3.7242 2.27%
2020-12-31 0 4.400 4.380 4.400 4.270 4.420 2,482,000 10,835,260 4.3655 3.670 3.653 3.670 3.561 3.686 2,976,039 3.6408 1.85%
2020-12-30 0 4.320 4.310 4.320 4.160 4.320 5,116,394 21,627,546 4.2271 3.603 3.595 3.603 3.469 3.603 6,134,805 3.5254 1.65%
2020-12-29 0 4.250 4.240 4.250 4.210 4.330 2,668,059 11,303,844 4.2367 3.544 3.536 3.544 3.511 3.611 3,199,133 3.5334 0.71%
2020-12-28 0 4.220 4.210 4.220 4.210 4.360 2,110,000 8,995,020 4.2630 3.519 3.511 3.519 3.511 3.636 2,529,993 3.5554 -2.31%
2020-12-24 0 4.320 4.300 4.320 4.290 4.380 677,100 2,929,999 4.3273 3.603 3.586 3.603 3.578 3.653 811,876 3.6089 0.70%
2020-12-23 0 4.290 4.280 4.290 4.290 4.520 5,769,000 25,159,052 4.3611 3.578 3.569 3.578 3.578 3.770 6,917,312 3.6371 -4.45%
2020-12-22 0 4.490 4.480 4.490 4.480 4.640 1,352,000 6,151,240 4.5497 3.745 3.736 3.745 3.736 3.870 1,621,114 3.7945 -3.44%
2020-12-21 0 4.650 4.640 4.650 4.470 4.650 5,114,952 23,293,928 4.5541 3.878 3.870 3.878 3.728 3.878 6,133,076 3.7981 1.75%
2020-12-18 0 4.570 4.550 4.570 4.520 4.800 4,449,205 20,625,330 4.6357 3.811 3.795 3.811 3.770 4.003 5,334,813 3.8662 -4.19%
2020-12-17 0 4.770 4.760 4.770 4.680 4.790 4,106,000 19,517,040 4.7533 3.978 3.970 3.978 3.903 3.995 4,923,294 3.9642 1.06%
2020-12-16 0 4.720 4.710 4.720 4.670 4.770 1,620,000 7,627,600 4.7084 3.936 3.928 3.936 3.895 3.978 1,942,459 3.9268 -0.21%
2020-12-15 0 4.730 4.710 4.730 4.570 4.780 2,447,300 11,480,568 4.6911 3.945 3.928 3.945 3.811 3.986 2,934,432 3.9124 3.96%
2020-12-14 0 4.550 4.540 4.560 4.540 4.750 1,931,452 8,866,544 4.5906 3.795 3.786 3.803 3.786 3.961 2,315,905 3.8285 0.00%
2020-12-11 0 4.550 4.550 4.560 4.520 4.690 1,112,169 5,067,494 4.5564 3.795 3.795 3.803 3.770 3.911 1,333,545 3.8000 -1.94%
2020-12-10 0 4.640 4.620 4.640 4.560 4.830 1,963,338 9,072,381 4.6209 3.870 3.853 3.870 3.803 4.028 2,354,138 3.8538 -0.64%
2020-12-09 0 4.670 4.670 4.690 4.660 4.880 1,388,433 6,551,289 4.7185 3.895 3.895 3.911 3.886 4.070 1,664,799 3.9352 -1.27%
2020-12-08 0 4.730 4.690 4.730 4.680 4.830 1,818,083 8,597,385 4.7288 3.945 3.911 3.945 3.903 4.028 2,179,970 3.9438 -1.25%
2020-12-07 0 4.790 4.780 4.790 4.760 5.010 956,000 4,583,540 4.7945 3.995 3.986 3.995 3.970 4.178 1,146,291 3.9986 0.21%
2020-12-04 0 4.780 4.770 4.800 4.770 4.890 1,718,000 8,284,560 4.8222 3.986 3.978 4.003 3.978 4.078 2,059,966 4.0217 0.21%
2020-12-03 0 4.770 4.770 4.780 4.750 4.910 1,903,800 9,176,720 4.8202 3.978 3.978 3.986 3.961 4.095 2,282,749 4.0200 -1.65%
2020-12-02 0 4.850 4.820 4.850 4.650 4.950 1,164,000 5,666,310 4.8680 4.045 4.020 4.045 3.878 4.128 1,395,693 4.0599 -0.82%
2020-12-01 0 4.890 4.880 4.890 4.640 4.950 5,138,098 25,010,213 4.8676 4.078 4.070 4.078 3.870 4.128 6,160,830 4.0596 3.16%
2020-11-30 0 4.740 4.730 4.740 4.580 4.880 9,507,425 44,795,537 4.7116 3.953 3.945 3.953 3.820 4.070 11,399,865 3.9295 -0.84%
2020-11-27 0 4.780 4.780 4.800 4.730 4.900 3,093,006 14,842,334 4.7987 3.986 3.986 4.003 3.945 4.087 3,708,665 4.0021 -2.45%
2020-11-26 0 4.900 4.890 4.900 4.770 4.920 4,354,000 21,238,140 4.8778 4.087 4.078 4.087 3.978 4.103 5,220,658 4.0681 1.87%
2020-11-25 0 4.810 4.810 4.820 4.790 4.950 4,286,133 20,798,205 4.8524 4.012 4.012 4.020 3.995 4.128 5,139,282 4.0469 -2.04%
2020-11-24 0 4.910 4.910 4.930 4.770 5.020 6,437,769 31,592,902 4.9074 4.095 4.095 4.112 3.978 4.187 7,719,198 4.0928 2.29%
2020-11-23 0 4.800 4.800 4.810 4.580 4.870 4,643,791 22,226,313 4.7862 4.003 4.003 4.012 3.820 4.062 5,568,131 3.9917 1.69%
2020-11-20 0 4.720 4.710 4.720 4.660 4.770 3,710,000 17,458,070 4.7057 3.936 3.928 3.936 3.886 3.978 4,448,471 3.9245 -1.05%
2020-11-19 0 4.770 4.770 4.780 4.670 4.830 4,996,000 23,864,921 4.7768 3.978 3.978 3.986 3.895 4.028 5,990,447 3.9838 -0.63%
2020-11-18 0 4.800 4.800 4.810 4.490 4.840 9,423,804 44,357,767 4.7070 4.003 4.003 4.012 3.745 4.037 11,299,600 3.9256 7.87%
2020-11-17 0 4.450 4.450 4.470 4.350 4.500 10,356,456 46,105,444 4.4519 3.711 3.711 3.728 3.628 3.753 12,417,895 3.7128 2.77%
2020-11-16 0 4.330 4.330 4.360 4.310 4.430 2,454,000 10,736,320 4.3750 3.611 3.611 3.636 3.595 3.695 2,942,465 3.6487 0.23%
2020-11-13 0 4.320 4.310 4.320 4.220 4.370 4,492,436 19,308,351 4.2980 3.603 3.595 3.603 3.519 3.645 5,386,649 3.5845 0.70%
2020-11-12 0 4.290 4.290 4.300 4.280 4.440 3,955,800 17,033,008 4.3058 3.578 3.578 3.586 3.569 3.703 4,743,197 3.5910 -2.28%
2020-11-11 0 4.390 4.380 4.390 4.300 4.520 5,126,999 22,441,359 4.3771 3.661 3.653 3.661 3.586 3.770 6,147,521 3.6505 -2.88%
2020-11-10 0 4.520 4.490 4.520 4.410 4.640 4,374,903 19,615,681 4.4837 3.770 3.745 3.770 3.678 3.870 5,245,722 3.7394 2.49%
2020-11-09 0 4.410 4.400 4.410 4.310 4.470 4,474,000 19,680,980 4.3990 3.678 3.670 3.678 3.595 3.728 5,364,544 3.6687 -0.90%
2020-11-06 0 4.450 4.430 4.450 4.410 4.620 1,770,000 7,878,060 4.4509 3.711 3.695 3.711 3.678 3.853 2,122,316 3.7120 -1.55%
2020-11-05 0 4.520 4.500 4.520 4.410 4.540 6,194,000 27,791,980 4.4869 3.770 3.753 3.770 3.678 3.786 7,426,907 3.7421 3.43%
2020-11-04 0 4.370 4.360 4.370 4.290 4.410 1,932,291 8,439,380 4.3676 3.645 3.636 3.645 3.578 3.678 2,316,911 3.6425 1.86%
2020-11-03 0 4.290 4.290 4.300 4.250 4.350 1,794,330 7,682,883 4.2818 3.578 3.578 3.586 3.544 3.628 2,151,489 3.5710 0.94%
2020-11-02 0 4.250 4.240 4.250 4.150 4.320 2,358,490 10,007,262 4.2431 3.544 3.536 3.544 3.461 3.603 2,827,944 3.5387 0.47%
2020-10-30 0 4.230 4.220 4.230 4.210 4.460 4,784,538 20,538,493 4.2927 3.528 3.519 3.528 3.511 3.720 5,736,894 3.5801 -5.16%
2020-10-29 0 4.460 4.430 4.460 4.290 4.470 1,815,817 8,015,907 4.4145 3.720 3.695 3.720 3.578 3.728 2,177,253 3.6817 1.36%
2020-10-28 0 4.400 4.390 4.400 4.390 4.530 2,608,000 11,580,730 4.4405 3.670 3.661 3.670 3.661 3.778 3,127,119 3.7033 -4.14%
2020-10-27 0 4.590 4.590 4.600 4.520 4.760 5,334,228 24,488,208 4.5908 3.828 3.828 3.836 3.770 3.970 6,395,999 3.8287 -2.55%
2020-10-23 0 4.710 4.690 4.710 4.610 4.740 2,104,000 9,877,300 4.6945 3.928 3.911 3.928 3.845 3.953 2,522,798 3.9152 2.17%
2020-10-22 0 4.610 4.600 4.610 4.570 4.690 5,066,000 23,393,780 4.6178 3.845 3.836 3.845 3.811 3.911 6,074,381 3.8512 -0.22%
2020-10-21 0 4.620 4.610 4.620 4.540 4.700 3,116,687 14,372,758 4.6116 3.853 3.845 3.853 3.786 3.920 3,737,059 3.8460 0.65%
2020-10-20 0 4.590 4.580 4.590 4.410 4.640 3,646,996 16,655,788 4.5670 3.828 3.820 3.828 3.678 3.870 4,372,926 3.8088 4.08%
2020-10-19 0 4.410 4.400 4.410 4.370 4.530 2,572,000 11,327,470 4.4041 3.678 3.670 3.678 3.645 3.778 3,083,953 3.6730 -0.68%
2020-10-16 0 4.440 4.430 4.440 4.420 4.620 2,340,000 10,482,460 4.4797 3.703 3.695 3.703 3.686 3.853 2,805,774 3.7360 -1.55%
2020-10-15 0 4.510 4.500 4.510 4.500 4.840 4,440,000 20,157,260 4.5399 3.761 3.753 3.761 3.753 4.037 5,323,776 3.7863 -3.84%
2020-10-14 0 4.690 4.680 4.690 4.660 4.890 3,421,279 16,176,004 4.7281 3.911 3.903 3.911 3.886 4.078 4,102,280 3.9432 -2.29%
2020-10-12 0 4.800 4.790 4.800 4.600 4.830 10,196,128 48,190,473 4.7264 4.003 3.995 4.003 3.836 4.028 12,225,654 3.9418 4.35%
2020-10-09 0 4.600 4.600 4.610 4.520 4.650 3,566,000 16,399,312 4.5988 3.836 3.836 3.845 3.770 3.878 4,275,808 3.8354 0.66%
2020-10-08 0 4.570 4.560 4.570 4.540 4.630 3,194,541 14,679,578 4.5952 3.811 3.803 3.811 3.786 3.861 3,830,410 3.8324 -1.30%
2020-10-07 0 4.630 4.620 4.630 4.500 4.660 2,370,142 10,903,927 4.6005 3.861 3.853 3.861 3.753 3.886 2,841,916 3.8368 -0.64%
2020-10-06 0 4.660 4.650 4.660 4.440 4.680 3,698,502 17,009,164 4.5989 3.886 3.878 3.886 3.703 3.903 4,434,684 3.8355 5.91%
2020-10-05 0 4.400 4.390 4.400 4.370 4.480 2,430,000 10,734,990 4.4177 3.670 3.661 3.670 3.645 3.736 2,913,688 3.6843 0.00%
2020-09-30 0 4.400 4.390 4.400 4.380 4.470 1,304,000 5,760,520 4.4176 3.670 3.661 3.670 3.653 3.728 1,563,559 3.6842 0.92%
2020-09-29 0 4.360 4.360 4.370 4.350 4.520 1,234,000 5,412,680 4.3863 3.636 3.636 3.645 3.628 3.770 1,479,626 3.6581 -1.36%
2020-09-28 0 4.420 4.420 4.470 4.220 4.500 5,442,000 24,001,070 4.4103 3.686 3.686 3.728 3.519 3.753 6,525,223 3.6782 1.61%
2020-09-25 0 4.350 4.340 4.350 4.180 4.440 7,138,867 30,765,976 4.3096 3.628 3.620 3.628 3.486 3.703 8,559,849 3.5942 -1.81%
2020-09-24 0 4.430 4.430 4.450 4.360 4.550 4,172,000 18,383,177 4.4063 3.695 3.695 3.711 3.636 3.795 5,002,431 3.6748 -2.85%
2020-09-23 0 4.560 4.560 4.580 4.500 4.590 2,830,729 12,861,529 4.5435 3.803 3.803 3.820 3.753 3.828 3,394,182 3.7893 0.66%
2020-09-22 0 4.530 4.530 4.560 4.500 4.600 2,202,305 10,009,784 4.5451 3.778 3.778 3.803 3.753 3.836 2,640,671 3.7906 -0.22%
2020-09-21 0 4.540 4.540 4.550 4.510 4.650 6,042,000 27,680,700 4.5814 3.786 3.786 3.795 3.761 3.878 7,244,652 3.8208 -0.87%
2020-09-18 0 4.580 4.580 4.590 4.520 4.730 9,376,151 43,191,274 4.6065 3.820 3.820 3.828 3.770 3.945 11,242,461 3.8418 -1.08%
2020-09-17 0 4.630 4.620 4.630 4.620 4.800 2,104,572 9,795,108 4.6542 3.861 3.853 3.861 3.853 4.003 2,523,484 3.8816 -1.28%
2020-09-16 0 4.690 4.690 4.700 4.660 4.790 2,980,000 13,986,940 4.6936 3.911 3.911 3.920 3.886 3.995 3,573,165 3.9144 -1.88%
2020-09-15 0 4.780 4.780 4.800 4.630 4.830 4,296,000 20,484,340 4.7682 3.986 3.986 4.003 3.861 4.028 5,151,113 3.9767 2.36%
2020-09-14 0 4.670 4.640 4.670 4.590 4.730 1,714,000 7,956,540 4.6421 3.895 3.870 3.895 3.828 3.945 2,055,169 3.8715 0.43%
2020-09-11 0 4.650 4.630 4.650 4.500 4.660 3,930,358 18,059,317 4.5948 3.878 3.861 3.878 3.753 3.886 4,712,690 3.8321 1.09%
2020-09-10 0 4.600 4.600 4.610 4.500 4.730 3,222,000 14,771,560 4.5846 3.836 3.836 3.845 3.753 3.945 3,863,335 3.8235 -0.00%
2020-09-09 0 4.650 4.640 4.650 4.570 4.730 5,784,000 26,776,760 4.6295 3.836 3.828 3.836 3.770 3.902 7,010,681 3.8194 -2.11%
2020-09-08 0 4.750 4.750 4.770 4.690 4.860 3,756,000 17,890,820 4.7633 3.919 3.919 3.935 3.869 4.010 4,552,579 3.9298 -1.66%
2020-09-07 0 4.830 4.830 4.850 4.790 4.940 5,792,061 28,201,714 4.8690 3.985 3.985 4.001 3.952 4.076 7,020,452 4.0171 -0.62%
2020-09-04 0 4.860 4.860 4.880 4.710 4.930 5,902,000 28,754,530 4.8720 4.010 4.010 4.026 3.886 4.067 7,153,707 4.0195 -0.21%
2020-09-03 0 4.870 4.860 4.870 4.760 4.980 7,662,000 37,244,250 4.8609 4.018 4.010 4.018 3.927 4.109 9,286,971 4.0104 -2.60%
2020-09-02 0 5.000 5.000 5.010 4.880 5.090 9,758,085 48,597,854 4.9803 4.125 4.125 4.133 4.026 4.199 11,827,597 4.1089 0.40%
2020-09-01 0 4.980 4.980 4.990 4.960 5.150 7,978,642 40,249,141 5.0446 4.109 4.109 4.117 4.092 4.249 9,670,767 4.1619 0.81%
2020-08-31 0 4.940 4.940 4.990 4.880 5.120 21,987,820 110,234,417 5.0134 4.076 4.076 4.117 4.026 4.224 26,651,036 4.1362 0.61%
2020-08-28 0 4.910 4.910 4.920 4.580 4.990 20,584,643 100,032,636 4.8596 4.051 4.051 4.059 3.779 4.117 24,950,271 4.0093 3.37%
2020-08-27 0 4.750 4.720 4.750 4.160 4.780 40,090,383 178,786,547 4.4596 3.919 3.894 3.919 3.432 3.944 48,592,823 3.6793 5.56%
2020-08-26 0 4.500 4.490 4.500 4.160 4.820 70,746,800 324,544,224 4.5874 3.713 3.704 3.713 3.432 3.977 85,750,908 3.7847 7.66%
2020-08-25 0 4.180 4.170 4.180 4.010 4.240 12,652,000 52,299,330 4.1337 3.449 3.440 3.449 3.308 3.498 15,335,259 3.4104 4.24%
2020-08-24 0 4.010 4.010 4.030 4.010 4.100 14,886,000 60,032,750 4.0328 3.308 3.308 3.325 3.308 3.383 18,043,050 3.3272 -1.23%
2020-08-21 0 4.060 4.060 4.080 4.000 4.200 25,330,484 102,738,863 4.0559 3.350 3.350 3.366 3.300 3.465 30,702,619 3.3463 -2.87%
2020-08-20 0 4.180 4.170 4.180 4.160 4.500 15,007,825 63,553,937 4.2347 3.449 3.440 3.449 3.432 3.713 18,190,711 3.4938 -5.00%
2020-08-19 0 4.400 4.390 4.400 4.370 4.500 5,827,963 25,773,000 4.4223 3.630 3.622 3.630 3.605 3.713 7,063,968 3.6485 -2.44%
2020-08-18 0 4.510 4.500 4.510 4.470 4.620 8,870,500 40,144,480 4.5256 3.721 3.713 3.721 3.688 3.812 10,751,772 3.7338 -1.53%
2020-08-17 0 4.580 4.570 4.580 4.520 4.610 4,616,275 21,055,100 4.5611 3.779 3.770 3.779 3.729 3.803 5,595,303 3.7630 -0.43%
2020-08-14 0 4.600 4.590 4.600 4.580 4.640 3,678,000 16,923,500 4.6013 3.795 3.787 3.795 3.779 3.828 4,458,037 3.7962 -1.92%
2020-08-13 0 4.690 4.670 4.690 4.550 4.710 4,408,256 20,588,585 4.6705 3.869 3.853 3.869 3.754 3.886 5,343,167 3.8533 2.40%
2020-08-12 0 4.580 4.560 4.580 4.470 4.640 8,736,986 39,710,034 4.5450 3.779 3.762 3.779 3.688 3.828 10,589,942 3.7498 -0.87%
2020-08-11 0 4.620 4.620 4.630 4.560 4.720 6,347,352 29,501,743 4.6479 3.812 3.812 3.820 3.762 3.894 7,693,510 3.8346 0.65%
2020-08-10 0 4.590 4.590 4.610 4.570 4.970 13,560,000 64,096,300 4.7269 3.787 3.787 3.803 3.770 4.100 16,435,829 3.8998 -9.47%
2020-08-07 0 5.070 5.070 5.080 4.970 5.100 8,506,333 42,960,311 5.0504 4.183 4.183 4.191 4.100 4.208 10,310,371 4.1667 0.40%
2020-08-06 0 5.050 5.040 5.050 4.850 5.050 7,410,697 36,915,518 4.9814 4.166 4.158 4.166 4.001 4.166 8,982,371 4.1098 3.06%
2020-08-05 0 4.900 4.900 4.920 4.870 4.970 2,658,597 13,100,842 4.9277 4.043 4.043 4.059 4.018 4.100 3,222,437 4.0655 -0.61%
2020-08-04 0 4.930 4.920 4.930 4.860 4.950 3,764,000 18,525,350 4.9217 4.067 4.059 4.067 4.010 4.084 4,562,276 4.0606 1.02%
2020-08-03 0 4.880 4.860 4.880 4.820 4.970 5,904,931 28,785,147 4.8748 4.026 4.010 4.026 3.977 4.100 7,157,259 4.0218 -0.20%
2020-07-31 0 4.890 4.890 4.910 4.890 5.130 7,766,982 38,608,631 4.9709 4.034 4.034 4.051 4.034 4.232 9,414,217 4.1011 -4.12%
2020-07-30 0 5.100 5.090 5.100 5.080 5.560 26,638,435 138,488,611 5.1988 4.208 4.199 4.208 4.191 4.587 32,287,962 4.2892 3.45%
2020-07-29 0 4.930 4.930 4.940 4.840 5.000 3,718,351 18,432,170 4.9571 4.067 4.067 4.076 3.993 4.125 4,506,946 4.0897 0.00%
2020-07-28 0 4.930 4.930 4.940 4.870 4.990 3,444,000 16,938,140 4.9182 4.067 4.067 4.076 4.018 4.117 4,174,410 4.0576 1.02%
2020-07-27 0 4.880 4.880 4.900 4.880 5.130 3,195,033 15,868,142 4.9665 4.026 4.026 4.043 4.026 4.232 3,872,641 4.0975 -3.75%
2020-07-24 0 5.070 5.030 5.070 5.000 5.150 7,561,212 38,451,736 5.0854 4.183 4.150 4.183 4.125 4.249 9,164,807 4.1956 -1.55%
2020-07-23 0 5.150 5.140 5.150 5.040 5.190 5,563,823 28,500,007 5.1224 4.249 4.241 4.249 4.158 4.282 6,743,809 4.2261 1.78%
2020-07-22 0 5.060 5.030 5.060 5.030 5.210 4,836,676 24,795,548 5.1266 4.175 4.150 4.175 4.150 4.298 5,862,447 4.2296 -2.50%
2020-07-21 0 5.190 5.180 5.190 4.860 5.200 7,594,000 38,882,680 5.1202 4.282 4.274 4.282 4.010 4.290 9,204,549 4.2243 7.23%
2020-07-20 0 4.840 4.810 4.840 4.710 4.910 8,807,667 42,230,761 4.7948 3.993 3.968 3.993 3.886 4.051 10,675,613 3.9558 -0.82%
2020-07-17 0 4.880 4.880 4.890 4.720 4.900 5,190,600 24,977,196 4.8120 4.026 4.026 4.034 3.894 4.043 6,291,432 3.9700 1.24%
2020-07-16 0 4.820 4.800 4.820 4.770 5.230 11,096,000 54,741,550 4.9334 3.977 3.960 3.977 3.935 4.315 13,449,260 4.0702 -7.13%
2020-07-15 0 5.190 5.180 5.190 5.120 5.300 13,784,000 71,740,460 5.2046 4.282 4.274 4.282 4.224 4.373 16,707,335 4.2939 0.39%
2020-07-14 0 5.170 5.140 5.170 5.010 5.270 10,939,515 56,109,266 5.1290 4.265 4.241 4.265 4.133 4.348 13,259,587 4.2316 -1.71%
2020-07-13 0 5.260 5.250 5.260 5.150 5.290 17,422,000 91,088,120 5.2283 4.340 4.331 4.340 4.249 4.364 21,116,889 4.3135 0.77%
2020-07-10 0 5.220 5.220 5.230 5.180 5.350 8,525,000 44,528,460 5.2233 4.307 4.307 4.315 4.274 4.414 10,332,997 4.3093 -2.43%
2020-07-09 0 5.350 5.350 5.360 5.300 5.390 10,637,800 56,926,008 5.3513 4.414 4.414 4.422 4.373 4.447 12,893,884 4.4150 -0.56%
2020-07-08 0 5.380 5.360 5.380 5.280 5.460 9,854,000 52,651,520 5.3432 4.439 4.422 4.439 4.356 4.505 11,943,854 4.4083 -0.37%
2020-07-07 0 5.400 5.390 5.400 5.330 5.680 11,740,171 63,735,303 5.4288 4.455 4.447 4.455 4.397 4.686 14,230,048 4.4789 -1.46%
2020-07-06 0 5.480 5.470 5.480 5.310 5.550 10,558,000 57,061,280 5.4046 4.521 4.513 4.521 4.381 4.579 12,797,160 4.4589 3.40%
2020-07-03 0 5.300 5.300 5.310 5.210 5.330 2,407,814 12,679,041 5.2658 4.373 4.373 4.381 4.298 4.397 2,918,468 4.3444 1.92%
2020-07-02 0 5.200 5.180 5.200 5.060 5.350 7,880,000 40,724,471 5.1681 4.290 4.274 4.290 4.175 4.414 9,551,205 4.2638 -1.70%
2020-06-30 0 5.290 5.290 5.300 4.900 5.340 8,019,938 42,247,343 5.2678 4.364 4.364 4.373 4.043 4.406 9,720,821 4.3461 5.80%
2020-06-29 0 5.000 5.000 5.010 4.890 5.190 4,738,500 23,629,633 4.9867 4.125 4.125 4.133 4.034 4.282 5,743,450 4.1142 -1.77%
2020-06-26 0 5.090 5.090 5.100 5.060 5.140 5,282,895 26,985,289 5.1080 4.199 4.199 4.208 4.175 4.241 6,403,301 4.2143 0.39%
2020-06-24 0 5.070 5.060 5.070 5.070 5.340 4,375,977 22,563,840 5.1563 4.183 4.175 4.183 4.183 4.406 5,304,042 4.2541 -4.16%
2020-06-23 0 5.290 5.290 5.300 5.200 5.320 1,714,000 9,033,550 5.2704 4.364 4.364 4.373 4.290 4.389 2,077,508 4.3483 0.00%
2020-06-22 0 5.290 5.290 5.300 5.290 5.650 3,294,000 17,663,240 5.3622 4.364 4.364 4.373 4.364 4.661 3,992,597 4.4240 -3.99%
2020-06-19 0 5.510 5.500 5.510 5.390 5.660 6,103,509 33,569,364 5.5000 4.546 4.538 4.546 4.447 4.670 7,397,952 4.5377 -0.36%
2020-06-18 0 5.530 5.520 5.530 5.310 5.540 4,023,396 21,982,396 5.4636 4.562 4.554 4.562 4.381 4.571 4,876,685 4.5077 2.22%
2020-06-17 0 5.410 5.410 5.460 5.280 5.460 7,069,402 38,030,696 5.3796 4.463 4.463 4.505 4.356 4.505 8,568,693 4.4383 2.85%
2020-06-16 0 5.260 5.250 5.260 5.210 5.350 3,980,000 21,040,220 5.2865 4.340 4.331 4.340 4.298 4.414 4,824,086 4.3615 2.33%
2020-06-15 0 5.140 5.130 5.140 5.030 5.260 3,597,000 18,458,170 5.1315 4.241 4.232 4.241 4.150 4.340 4,359,858 4.2337 -1.34%
2020-06-12 0 5.210 5.210 5.220 5.210 5.400 6,106,985 32,192,931 5.2715 4.298 4.298 4.307 4.298 4.455 7,402,165 4.3491 -2.62%
2020-06-11 0 5.350 5.330 5.350 5.170 5.440 9,324,612 49,767,729 5.3372 4.414 4.397 4.414 4.265 4.488 11,302,192 4.4034 2.29%
2020-06-10 0 5.230 5.220 5.230 5.210 5.330 8,826,000 46,176,440 5.2319 4.315 4.307 4.315 4.298 4.397 10,697,834 4.3164 -0.57%
2020-06-09 0 5.260 5.250 5.260 5.000 5.280 22,074,736 114,267,683 5.1764 4.340 4.331 4.340 4.125 4.356 26,756,386 4.2707 4.37%
2020-06-08 0 5.040 5.010 5.040 5.000 5.110 4,340,000 21,898,440 5.0457 4.158 4.133 4.158 4.125 4.216 5,260,435 4.1629 1.41%
2020-06-05 0 4.970 4.970 4.980 4.900 5.000 2,310,934 11,471,458 4.9640 4.100 4.100 4.109 4.043 4.125 2,801,041 4.0954 0.20%
2020-06-04 0 4.960 4.960 4.970 4.920 5.030 4,413,000 21,940,410 4.9718 4.092 4.092 4.100 4.059 4.150 5,348,917 4.1018 0.20%
2020-06-03 0 4.950 4.930 4.950 4.890 5.070 3,741,000 18,572,340 4.9645 4.084 4.067 4.084 4.034 4.183 4,534,398 4.0959 -0.20%
2020-06-02 0 4.960 4.950 4.960 4.840 5.000 5,602,000 27,722,998 4.9488 4.092 4.084 4.092 3.993 4.125 6,790,082 4.0829 1.64%
2020-06-01 0 4.880 4.880 4.900 4.800 5.110 6,964,440 34,244,496 4.9170 4.026 4.026 4.043 3.960 4.216 8,441,471 4.0567 2.74%
2020-05-29 0 4.750 4.740 4.750 4.570 4.750 10,513,694 49,290,423 4.6882 3.919 3.911 3.919 3.770 3.919 12,743,457 3.8679 2.37%
2020-05-28 0 4.640 4.640 4.650 4.550 4.930 6,445,810 29,999,621 4.6541 3.828 3.828 3.836 3.754 4.067 7,812,849 3.8398 -4.33%
2020-05-27 0 4.850 4.840 4.850 4.750 4.980 7,471,100 35,993,579 4.8177 4.001 3.993 4.001 3.919 4.109 9,055,584 3.9747 -0.61%
2020-05-26 0 4.880 4.870 4.880 4.800 5.140 7,036,000 34,812,360 4.9477 4.026 4.018 4.026 3.960 4.241 8,528,208 4.0820 0.41%
2020-05-25 0 4.920 4.900 4.920 4.720 4.970 5,606,000 27,229,530 4.8572 4.010 3.993 4.010 3.847 4.050 6,878,819 3.9585 1.65%
2020-05-22 0 4.840 4.830 4.840 4.790 5.050 10,702,769 52,238,207 4.8808 3.944 3.936 3.944 3.904 4.116 13,132,787 3.9777 -5.28%
2020-05-21 0 5.110 5.100 5.110 5.080 5.240 6,338,000 32,542,260 5.1345 4.164 4.156 4.164 4.140 4.270 7,777,016 4.1844 -1.54%
2020-05-20 0 5.190 5.180 5.190 5.150 5.250 2,623,997 13,645,912 5.2004 4.230 4.222 4.230 4.197 4.279 3,219,764 4.2382 0.39%
2020-05-19 0 5.170 5.160 5.220 5.150 5.450 7,782,153 40,599,865 5.2170 4.213 4.205 4.254 4.197 4.442 9,549,058 4.2517 -0.39%
2020-05-18 0 5.190 5.190 5.200 5.090 5.230 6,916,000 35,982,610 5.2028 4.230 4.230 4.238 4.148 4.262 8,486,249 4.2401 0.00%
2020-05-15 0 5.190 5.180 5.190 5.170 5.330 4,240,000 22,126,484 5.2185 4.230 4.222 4.230 4.213 4.344 5,202,674 4.2529 -0.57%
2020-05-14 0 5.220 5.220 5.230 5.200 5.370 6,097,900 32,097,096 5.2636 4.254 4.254 4.262 4.238 4.376 7,482,402 4.2897 -3.33%
2020-05-13 0 5.400 5.390 5.400 5.370 5.490 1,886,000 10,243,510 5.4313 4.401 4.393 4.401 4.376 4.474 2,314,208 4.4264 -1.46%
2020-05-12 0 5.480 5.480 5.490 5.480 5.590 1,774,725 9,788,416 5.5155 4.466 4.466 4.474 4.466 4.556 2,177,669 4.4949 -1.79%
2020-05-11 0 5.580 5.580 5.590 5.570 5.690 1,226,000 6,883,160 5.6143 4.548 4.548 4.556 4.539 4.637 1,504,358 4.5755 0.18%
2020-05-08 0 5.570 5.570 5.580 5.550 5.630 2,224,000 12,424,098 5.5864 4.539 4.539 4.548 4.523 4.588 2,728,950 4.5527 -0.18%
2020-05-07 0 5.580 5.570 5.580 5.530 5.650 4,203,869 23,566,639 5.6059 4.548 4.539 4.548 4.507 4.605 5,158,340 4.5686 0.00%
2020-05-06 0 5.580 5.580 5.590 5.350 5.720 8,238,715 46,167,546 5.6037 4.548 4.548 4.556 4.360 4.662 10,109,280 4.5668 3.33%
2020-05-05 0 5.400 5.400 5.420 5.220 5.430 3,496,000 18,663,940 5.3387 4.401 4.401 4.417 4.254 4.425 4,289,752 4.3508 2.47%
2020-05-04 0 5.270 5.270 5.280 5.200 5.500 5,691,041 30,120,206 5.2926 4.295 4.295 4.303 4.238 4.482 6,983,168 4.3133 -4.18%
2020-04-29 0 5.500 5.470 5.500 5.410 5.660 8,487,650 46,719,231 5.5044 4.482 4.458 4.482 4.409 4.613 10,414,735 4.4859 -2.83%
2020-04-28 0 5.660 5.650 5.660 5.600 5.770 4,119,620 23,373,235 5.6736 4.613 4.605 4.613 4.564 4.702 5,054,962 4.6238 -0.88%
2020-04-27 0 5.710 5.700 5.720 5.690 5.840 5,920,416 34,289,233 5.7917 4.653 4.645 4.662 4.637 4.759 7,264,621 4.7200 -1.72%
2020-04-24 0 5.810 5.810 5.820 5.760 6.000 3,053,359 17,930,766 5.8725 4.735 4.735 4.743 4.694 4.890 3,746,611 4.7859 -1.53%
2020-04-23 0 5.900 5.880 5.900 5.850 5.990 3,277,755 19,397,212 5.9178 4.808 4.792 4.808 4.768 4.882 4,021,955 4.8228 1.03%
2020-04-22 0 5.840 5.830 5.840 5.590 5.840 4,849,000 27,802,540 5.7337 4.759 4.751 4.759 4.556 4.759 5,949,945 4.6727 1.04%
2020-04-21 0 5.780 5.770 5.780 5.690 6.000 5,158,377 30,056,339 5.8267 4.711 4.702 4.711 4.637 4.890 6,329,565 4.7486 -3.67%
2020-04-20 0 6.000 6.000 6.020 5.980 6.130 4,816,200 29,088,618 6.0397 4.890 4.890 4.906 4.873 4.996 5,909,698 4.9222 -1.48%
2020-04-17 0 6.090 6.070 6.090 6.000 6.130 3,413,639 20,753,209 6.0795 4.963 4.947 4.963 4.890 4.996 4,188,691 4.9546 2.35%
2020-04-16 0 5.950 5.950 5.960 5.820 6.030 4,387,437 26,127,109 5.9550 4.849 4.849 4.857 4.743 4.914 5,383,586 4.8531 0.34%
2020-04-15 0 5.930 5.920 5.930 5.860 6.220 8,828,800 52,889,484 5.9906 4.833 4.825 4.833 4.776 5.069 10,833,342 4.8821 -2.31%
2020-04-14 0 6.070 6.070 6.090 6.060 6.260 5,320,850 32,696,070 6.1449 4.947 4.947 4.963 4.939 5.102 6,528,926 5.0079 -3.65%
2020-04-09 0 6.300 6.290 6.300 6.230 6.380 3,326,000 20,923,880 6.2910 5.134 5.126 5.134 5.077 5.199 4,081,154 5.1270 1.45%
2020-04-08 0 6.210 6.210 6.220 6.120 6.300 2,853,289 17,687,809 6.1991 5.061 5.061 5.069 4.988 5.134 3,501,116 5.0520 -1.11%
2020-04-07 0 6.280 6.280 6.300 6.130 6.400 6,165,024 38,675,201 6.2733 5.118 5.118 5.134 4.996 5.216 7,564,767 5.1125 0.00%
2020-04-06 0 6.280 6.280 6.300 6.130 6.340 2,850,525 17,874,767 6.2707 5.118 5.118 5.134 4.996 5.167 3,497,725 5.1104 2.28%
2020-04-03 0 6.140 6.130 6.150 6.070 6.330 2,936,569 18,270,186 6.2216 5.004 4.996 5.012 4.947 5.159 3,603,305 5.0704 -0.97%
2020-04-02 0 6.200 6.180 6.200 5.580 6.210 6,225,970 37,583,762 6.0366 5.053 5.036 5.053 4.548 5.061 7,639,550 4.9196 8.20%
2020-04-01 0 5.730 5.720 5.730 5.670 6.110 5,309,808 30,961,433 5.8310 4.670 4.662 4.670 4.621 4.979 6,515,377 4.7521 -5.45%
2020-03-31 0 6.060 6.060 6.070 5.800 6.130 7,227,445 43,655,924 6.0403 4.939 4.939 4.947 4.727 4.996 8,868,406 4.9226 3.95%
2020-03-30 0 5.830 5.820 5.830 5.590 5.880 5,532,799 31,905,508 5.7666 4.751 4.743 4.751 4.556 4.792 6,788,998 4.6996 2.28%
2020-03-27 0 5.700 5.690 5.700 5.680 5.940 3,970,623 22,957,568 5.7819 4.645 4.637 4.645 4.629 4.841 4,872,136 4.7120 -1.04%
2020-03-26 0 5.760 5.750 5.760 5.650 5.910 8,663,000 50,294,640 5.8057 4.694 4.686 4.694 4.605 4.816 10,629,897 4.7314 -1.54%
2020-03-25 0 5.850 5.850 5.870 5.370 5.950 16,724,533 95,355,083 5.7015 4.768 4.768 4.784 4.376 4.849 20,521,767 4.6465 11.85%
2020-03-24 0 5.230 5.230 5.240 4.950 5.310 9,931,000 51,572,760 5.1931 4.262 4.262 4.270 4.034 4.327 12,185,792 4.2322 6.30%
2020-03-23 0 4.920 4.920 4.950 4.890 5.070 7,908,875 39,266,231 4.9648 4.010 4.010 4.034 3.985 4.132 9,704,552 4.0462 -4.65%
2020-03-20 0 5.160 5.160 5.200 5.160 5.410 11,396,047 59,563,298 5.2267 4.205 4.205 4.238 4.205 4.409 13,983,471 4.2596 -2.82%
2020-03-19 0 5.310 5.270 5.310 4.980 5.370 14,063,428 72,224,608 5.1356 4.327 4.295 4.327 4.059 4.376 17,256,470 4.1854 3.71%
2020-03-18 0 5.120 5.110 5.120 5.070 5.550 9,204,467 48,770,266 5.2985 4.173 4.164 4.173 4.132 4.523 11,294,302 4.3181 -3.40%
2020-03-17 0 5.300 5.300 5.330 5.100 5.400 11,580,908 60,815,024 5.2513 4.319 4.319 4.344 4.156 4.401 14,210,304 4.2796 -1.12%
2020-03-16 0 5.360 5.350 5.370 5.300 5.840 12,176,100 66,840,854 5.4895 4.368 4.360 4.376 4.319 4.759 14,940,632 4.4738 -6.62%
2020-03-13 0 5.740 5.740 5.770 5.260 5.940 12,779,291 72,498,901 5.6732 4.678 4.678 4.702 4.287 4.841 15,680,775 4.6234 -1.37%
2020-03-12 0 5.820 5.820 5.830 5.780 6.080 7,514,890 44,167,117 5.8773 4.743 4.743 4.751 4.711 4.955 9,221,114 4.7898 -5.21%
2020-03-11 0 6.140 6.130 6.140 6.070 6.400 5,536,260 34,305,530 6.1965 5.004 4.996 5.004 4.947 5.216 6,793,244 5.0499 -1.92%
2020-03-10 0 6.260 6.260 6.270 6.150 6.500 6,973,800 43,861,730 6.2895 5.102 5.102 5.110 5.012 5.297 8,557,172 5.1257 -2.64%
2020-03-09 0 6.430 6.430 6.460 6.430 6.700 3,774,000 24,656,440 6.5332 5.240 5.240 5.265 5.240 5.460 4,630,871 5.3244 -5.16%
2020-03-06 0 6.780 6.780 6.790 6.770 6.960 2,538,000 17,404,880 6.8577 5.525 5.525 5.534 5.517 5.672 3,114,242 5.5888 -1.45%
2020-03-05 0 6.880 6.870 6.880 6.660 6.880 5,488,666 37,460,055 6.8250 5.607 5.599 5.607 5.428 5.607 6,734,844 5.5621 3.15%
2020-03-04 0 6.670 6.660 6.670 6.550 6.750 3,760,310 25,031,322 6.6567 5.436 5.428 5.436 5.338 5.501 4,614,072 5.4250 -0.15%
2020-03-03 0 6.680 6.670 6.680 6.580 6.760 3,988,300 26,639,551 6.6794 5.444 5.436 5.444 5.362 5.509 4,893,827 5.4435 1.06%
2020-03-02 0 6.610 6.610 6.620 6.510 6.660 3,918,000 25,863,310 6.6012 5.387 5.387 5.395 5.305 5.428 4,807,565 5.3797 1.23%
2020-02-28 0 6.530 6.530 6.540 6.500 6.740 6,800,272 44,603,217 6.5590 5.322 5.322 5.330 5.297 5.493 8,344,245 5.3454 -3.55%
2020-02-27 0 6.770 6.770 6.800 6.510 6.810 8,616,000 57,874,260 6.7171 5.517 5.517 5.542 5.305 5.550 10,572,226 5.4742 3.99%
2020-02-26 0 6.510 6.510 6.520 6.510 6.660 4,198,000 27,516,730 6.5547 5.305 5.305 5.314 5.305 5.428 5,151,138 5.3419 -2.40%
2020-02-25 0 6.670 6.640 6.670 6.530 6.700 4,391,566 29,215,384 6.6526 5.436 5.411 5.436 5.322 5.460 5,388,652 5.4216 0.30%
2020-02-24 0 6.650 6.640 6.650 6.510 6.770 6,273,389 41,436,804 6.6052 5.420 5.411 5.420 5.305 5.517 7,697,735 5.3830 -1.34%
2020-02-21 0 6.740 6.740 6.750 6.720 6.870 4,027,000 27,309,480 6.7816 5.493 5.493 5.501 5.477 5.599 4,941,313 5.5268 -2.18%
2020-02-20 0 6.890 6.890 6.900 6.820 7.240 17,112,200 119,440,176 6.9798 5.615 5.615 5.623 5.558 5.900 20,997,453 5.6883 0.58%
2020-02-19 0 6.850 6.830 6.850 6.740 6.920 11,834,000 80,785,740 6.8266 5.583 5.566 5.583 5.493 5.640 14,520,860 5.5634 0.88%
2020-02-18 0 6.790 6.780 6.790 6.690 6.950 11,044,000 75,012,880 6.7922 5.534 5.525 5.534 5.452 5.664 13,551,493 5.5354 -1.16%
2020-02-17 0 6.870 6.870 6.900 6.850 7.100 12,572,422 87,545,788 6.9633 5.599 5.599 5.623 5.583 5.786 15,426,937 5.6749 -3.10%
2020-02-14 0 7.090 7.080 7.090 6.940 7.140 4,728,000 33,305,700 7.0444 5.778 5.770 5.778 5.656 5.819 5,801,472 5.7409 -0.14%
2020-02-13 0 7.100 7.080 7.100 6.980 7.260 7,876,100 55,669,686 7.0682 5.786 5.770 5.786 5.688 5.917 9,664,335 5.7603 -1.25%
2020-02-12 0 7.190 7.190 7.200 7.130 7.300 7,583,100 54,808,580 7.2277 5.860 5.860 5.868 5.811 5.949 9,304,811 5.8903 -0.96%
2020-02-11 0 7.260 7.250 7.260 7.150 7.390 7,245,365 52,550,762 7.2530 5.917 5.909 5.917 5.827 6.023 8,890,394 5.9110 -0.55%
2020-02-10 0 7.300 7.290 7.300 7.060 7.470 12,317,000 89,071,880 7.2316 5.949 5.941 5.949 5.754 6.088 15,113,523 5.8935 0.27%
2020-02-07 0 7.280 7.270 7.280 7.030 7.680 60,542,838 433,329,524 7.1574 5.933 5.925 5.933 5.729 6.259 74,288,833 5.8330 -1.75%
2020-02-06 0 7.410 7.400 7.410 7.290 8.190 45,450,423 346,209,601 7.6173 6.039 6.031 6.039 5.941 6.675 55,769,749 6.2078 -2.37%
2020-02-05 1 7.590 7.580 7.590 7.590 9.000 57,823,745 471,110,928 8.1474 6.186 6.177 6.186 6.186 7.335 70,952,382 6.6398 3.41%
2020-02-04 0 7.340 7.330 7.350 7.100 7.450 10,142,068 73,727,290 7.2695 5.982 5.974 5.990 5.786 6.071 12,444,782 5.9244 1.94%
2020-02-03 0 7.200 7.200 7.210 7.100 7.460 11,007,311 79,680,615 7.2389 5.868 5.868 5.876 5.786 6.080 13,506,474 5.8994 0.42%
2020-01-31 0 7.170 7.170 7.180 7.130 7.500 8,214,000 59,428,830 7.2351 5.843 5.843 5.851 5.811 6.112 10,078,954 5.8963 -1.65%
2020-01-30 0 7.290 7.290 7.320 7.240 7.880 12,896,000 96,418,328 7.4766 5.941 5.941 5.966 5.900 6.422 15,823,982 6.0932 -6.66%
2020-01-29 0 7.810 7.810 7.820 7.680 8.400 18,276,000 147,246,740 8.0568 6.365 6.365 6.373 6.259 6.846 22,425,488 6.5660 -0.13%
2020-01-24 0 7.820 7.750 7.820 7.300 8.120 9,396,000 72,464,360 7.7123 6.373 6.316 6.373 5.949 6.618 11,529,322 6.2852 6.39%
2020-01-23 0 7.350 7.340 7.350 7.240 7.500 5,300,000 39,096,150 7.3766 5.990 5.982 5.990 5.900 6.112 6,503,343 6.0117 -1.21%
2020-01-22 0 7.440 7.430 7.440 7.320 7.600 6,674,780 49,615,355 7.4333 6.063 6.055 6.063 5.966 6.194 8,190,261 6.0578 0.68%
2020-01-21 0 7.390 7.370 7.390 6.960 7.390 8,045,850 58,021,483 7.2114 6.023 6.006 6.023 5.672 6.023 9,872,626 5.8770 5.42%
2020-01-20 0 7.010 7.000 7.010 6.890 7.120 4,023,377 28,278,412 7.0285 5.713 5.705 5.713 5.615 5.803 4,936,868 5.7280 1.30%
2020-01-17 0 6.920 6.910 6.920 6.750 6.940 2,378,155 16,292,230 6.8508 5.640 5.631 5.640 5.501 5.656 2,918,105 5.5832 0.29%
2020-01-16 0 6.900 6.890 6.900 6.760 6.930 2,838,627 19,535,998 6.8822 5.623 5.615 5.623 5.509 5.648 3,483,125 5.6088 1.17%
2020-01-15 0 6.820 6.810 6.820 6.520 6.860 5,506,994 37,052,225 6.7282 5.558 5.550 5.558 5.314 5.591 6,757,334 5.4833 5.08%
2020-01-14 0 6.490 6.480 6.490 6.410 6.550 1,918,000 12,436,620 6.4842 5.289 5.281 5.289 5.224 5.338 2,353,474 5.2844 -0.15%
2020-01-13 0 6.500 6.480 6.500 6.400 6.550 4,132,000 26,770,820 6.4789 5.297 5.281 5.297 5.216 5.338 5,070,153 5.2801 0.46%
2020-01-10 0 6.470 6.460 6.470 6.400 6.550 5,925,130 38,220,858 6.4506 5.273 5.265 5.273 5.216 5.338 7,270,406 5.2570 0.62%
2020-01-09 0 6.430 6.420 6.430 6.210 6.430 7,455,800 47,532,844 6.3753 5.240 5.232 5.240 5.061 5.240 9,148,608 5.1956 2.06%
2020-01-08 0 6.300 6.300 6.310 6.270 6.450 2,390,784 15,151,065 6.3373 5.134 5.134 5.142 5.110 5.257 2,933,601 5.1647 -2.48%
2020-01-07 0 6.460 6.450 6.460 6.360 6.500 1,845,023 11,911,629 6.4561 5.265 5.257 5.265 5.183 5.297 2,263,928 5.2615 0.94%
2020-01-06 0 6.400 6.390 6.400 6.350 6.580 2,354,000 15,165,260 6.4423 5.216 5.208 5.216 5.175 5.362 2,888,466 5.2503 -2.74%
2020-01-03 0 6.580 6.570 6.580 6.310 6.590 4,208,000 27,209,600 6.4662 5.362 5.354 5.362 5.142 5.371 5,163,409 5.2697 2.02%
2020-01-02 0 6.450 6.440 6.450 6.310 6.520 5,080,000 32,715,790 6.4401 5.257 5.248 5.257 5.142 5.314 6,233,393 5.2485 2.22%
2019-12-31 0 6.310 6.310 6.330 6.300 6.450 1,144,000 7,273,560 6.3580 5.142 5.142 5.159 5.134 5.257 1,403,740 5.1816 -1.25%
2019-12-30 0 6.390 6.390 6.400 6.320 6.520 2,940,000 18,933,960 6.4401 5.208 5.208 5.216 5.151 5.314 3,607,515 5.2485 -0.16%
2019-12-27 0 6.400 6.400 6.410 6.350 6.470 3,747,578 24,007,974 6.4063 5.216 5.216 5.224 5.175 5.273 4,598,450 5.2209 0.79%
2019-12-24 0 6.350 6.340 6.350 6.290 6.390 532,000 3,385,460 6.3636 5.175 5.167 5.175 5.126 5.208 652,788 5.1862 -0.16%
2019-12-23 0 6.360 6.320 6.360 6.200 6.370 1,361,280 8,604,754 6.3211 5.183 5.151 5.183 5.053 5.191 1,670,353 5.1515 2.42%
2019-12-20 0 6.210 6.210 6.250 6.210 6.450 4,355,600 27,188,988 6.2423 5.061 5.061 5.094 5.061 5.257 5,344,521 5.0873 -2.82%
2019-12-19 0 6.390 6.380 6.390 6.200 6.390 2,236,261 14,089,053 6.3003 5.208 5.199 5.208 5.053 5.208 2,743,995 5.1345 0.79%
2019-12-18 0 6.340 6.320 6.340 6.280 6.510 5,046,000 32,010,260 6.3437 5.167 5.151 5.167 5.118 5.305 6,191,673 5.1699 -1.25%
2019-12-17 0 6.420 6.400 6.420 6.340 6.450 2,910,000 18,608,840 6.3948 5.232 5.216 5.232 5.167 5.257 3,570,703 5.2115 0.31%
2019-12-16 0 6.400 6.390 6.400 6.400 6.550 1,951,649 12,624,258 6.4685 5.216 5.208 5.216 5.216 5.338 2,394,763 5.2716 -1.08%
2019-12-13 0 6.470 6.470 6.500 6.250 6.600 6,108,000 39,360,970 6.4442 5.273 5.273 5.297 5.094 5.379 7,494,796 5.2518 4.35%
2019-12-12 0 6.200 6.200 6.220 6.030 6.390 3,442,633 21,418,208 6.2215 5.053 5.053 5.069 4.914 5.208 4,224,268 5.0703 2.31%
2019-12-11 0 6.060 6.050 6.060 5.970 6.100 2,372,000 14,343,470 6.0470 4.939 4.931 4.939 4.865 4.971 2,910,553 4.9281 1.68%
2019-12-10 0 5.960 5.950 5.960 5.850 6.020 3,470,969 20,551,466 5.9210 4.857 4.849 4.857 4.768 4.906 4,259,038 4.8254 0.17%
2019-12-09 0 5.950 5.950 5.960 5.920 6.030 3,694,000 22,031,520 5.9641 4.849 4.849 4.857 4.825 4.914 4,532,707 4.8606 -2.62%
2019-12-06 0 6.110 6.110 6.120 6.060 6.180 1,472,500 8,995,210 6.1088 4.979 4.979 4.988 4.939 5.036 1,806,825 4.9785 0.66%
2019-12-05 0 6.070 6.060 6.070 6.020 6.180 1,614,000 9,804,310 6.0745 4.947 4.939 4.947 4.906 5.036 1,980,452 4.9505 0.83%
2019-12-04 0 6.020 6.010 6.020 5.970 6.220 4,858,000 29,486,520 6.0697 4.906 4.898 4.906 4.865 5.069 5,960,988 4.9466 0.17%
2019-12-03 0 6.010 6.000 6.010 5.980 6.340 3,088,000 18,569,440 6.0134 4.898 4.890 4.898 4.873 5.167 3,789,117 4.9007 -0.66%
2019-12-02 0 6.050 6.050 6.060 6.020 6.160 3,036,450 18,407,299 6.0621 4.931 4.931 4.939 4.906 5.020 3,725,863 4.9404 -1.79%
2019-11-29 0 6.160 6.160 6.170 6.120 6.340 3,204,000 19,817,370 6.1852 5.020 5.020 5.028 4.988 5.167 3,931,455 5.0407 -2.99%
2019-11-28 0 6.350 6.350 6.370 6.180 6.430 2,722,000 17,217,430 6.3253 5.175 5.175 5.191 5.036 5.240 3,340,019 5.1549 1.93%
2019-11-27 0 6.230 6.230 6.240 6.180 6.430 2,414,458 15,142,913 6.2718 5.077 5.077 5.085 5.036 5.240 2,962,650 5.1113 -2.35%
2019-11-26 0 6.380 6.370 6.380 6.260 6.640 8,714,862 55,839,374 6.4074 5.199 5.191 5.199 5.102 5.411 10,693,535 5.2218 1.43%
2019-11-25 0 6.290 6.280 6.290 6.240 6.570 1,980,000 12,505,220 6.3158 5.126 5.118 5.126 5.085 5.354 2,429,551 5.1471 -1.26%
2019-11-22 0 6.370 6.330 6.370 6.320 6.420 2,274,000 14,471,670 6.3640 5.191 5.159 5.191 5.151 5.232 2,790,302 5.1864 -0.62%
2019-11-21 0 6.410 6.400 6.410 6.300 6.460 2,131,649 13,664,184 6.4101 5.224 5.216 5.224 5.134 5.265 2,615,631 5.2240 -2.29%
2019-11-20 0 6.560 6.550 6.560 6.290 6.800 3,852,000 25,394,710 6.5926 5.346 5.338 5.346 5.126 5.542 4,726,580 5.3727 1.86%
2019-11-19 0 6.440 6.420 6.440 6.150 6.650 3,044,622 19,502,882 6.4057 5.248 5.232 5.248 5.012 5.420 3,735,891 5.2204 -1.23%
2019-11-18 0 6.520 6.500 6.530 6.450 6.690 2,256,000 14,743,800 6.5354 5.314 5.297 5.322 5.257 5.452 2,768,215 5.3261 0.15%
2019-11-15 0 6.510 6.500 6.510 6.360 6.600 3,172,000 20,526,080 6.4710 5.305 5.297 5.305 5.183 5.379 3,892,189 5.2737 -0.91%
2019-11-14 0 6.570 6.570 6.580 6.560 6.820 3,088,000 20,537,540 6.6508 5.354 5.354 5.362 5.346 5.558 3,789,117 5.4201 -2.67%
2019-11-13 0 6.750 6.730 6.750 6.460 6.910 4,237,789 28,487,328 6.7222 5.501 5.485 5.501 5.265 5.631 5,199,961 5.4784 1.81%
2019-11-12 0 6.630 6.620 6.630 6.460 6.810 3,025,121 20,084,271 6.6392 5.403 5.395 5.403 5.265 5.550 3,711,962 5.4107 0.15%
2019-11-11 0 6.620 6.590 6.620 6.540 6.740 2,446,000 16,217,560 6.6302 5.395 5.371 5.395 5.330 5.493 3,001,354 5.4034 -2.50%
2019-11-08 0 6.790 6.760 6.790 6.580 6.800 3,397,000 22,888,500 6.7379 5.534 5.509 5.534 5.362 5.542 4,168,274 5.4911 2.72%
2019-11-07 0 6.610 6.600 6.610 6.480 6.700 5,152,800 33,815,396 6.5625 5.387 5.379 5.387 5.281 5.460 6,322,721 5.3482 -1.05%
2019-11-06 0 6.680 6.660 6.680 6.510 6.720 1,788,053 11,870,899 6.6390 5.444 5.428 5.444 5.305 5.477 2,194,023 5.4106 0.75%
2019-11-05 0 6.630 6.620 6.630 6.570 6.990 8,820,173 59,551,849 6.7518 5.403 5.395 5.403 5.354 5.697 10,822,756 5.5025 0.15%
2019-11-04 0 6.620 6.610 6.620 6.450 6.640 3,020,350 19,896,381 6.5874 5.395 5.387 5.395 5.257 5.411 3,706,108 5.3685 2.16%
2019-11-01 0 6.480 6.470 6.480 6.400 6.670 2,288,000 14,786,120 6.4625 5.281 5.273 5.281 5.216 5.436 2,807,481 5.2667 -1.22%
2019-10-31 0 6.560 6.530 6.560 6.290 6.600 6,068,000 39,397,560 6.4927 5.346 5.322 5.346 5.126 5.379 7,445,714 5.2913 3.80%
2019-10-30 0 6.320 6.320 6.330 6.110 6.420 5,512,000 34,666,554 6.2893 5.151 5.151 5.159 4.979 5.232 6,763,476 5.1256 2.76%
2019-10-29 0 6.150 6.150 6.160 6.050 6.260 7,996,000 49,069,900 6.1368 5.012 5.012 5.020 4.931 5.102 9,811,458 5.0013 -1.13%
2019-10-28 0 6.220 6.210 6.220 6.180 6.270 2,462,000 15,321,570 6.2232 5.069 5.061 5.069 5.036 5.110 3,020,987 5.0717 -0.48%
2019-10-25 0 6.250 6.240 6.250 6.180 6.380 3,169,000 19,871,100 6.2705 5.094 5.085 5.094 5.036 5.199 3,888,508 5.1102 -2.04%
2019-10-24 0 6.380 6.350 6.380 6.040 6.450 7,121,476 44,527,411 6.2526 5.199 5.175 5.199 4.922 5.257 8,738,377 5.0956 7.23%
2019-10-23 0 5.950 5.920 5.950 5.750 5.960 3,824,000 22,531,060 5.8920 4.849 4.825 4.849 4.686 4.857 4,692,223 4.8018 0.85%
2019-10-22 0 5.900 5.890 5.900 5.850 6.220 11,652,000 69,615,998 5.9746 4.808 4.800 4.808 4.768 5.069 14,297,537 4.8691 -4.07%
2019-10-21 0 6.150 6.140 6.150 6.080 6.230 3,496,000 21,400,772 6.1215 5.012 5.004 5.012 4.955 5.077 4,289,752 4.9888 0.33%
2019-10-18 0 6.130 6.130 6.140 6.130 6.460 3,338,000 20,829,380 6.2401 4.996 4.996 5.004 4.996 5.265 4,095,879 5.0854 -3.46%
2019-10-17 0 6.350 6.350 6.360 6.290 6.440 4,316,000 27,435,928 6.3568 5.175 5.175 5.183 5.126 5.248 5,295,930 5.1806 -1.24%
2019-10-16 0 6.430 6.420 6.430 6.280 6.600 8,914,716 57,689,655 6.4713 5.240 5.232 5.240 5.118 5.379 10,938,765 5.2739 2.06%
2019-10-15 0 6.300 6.290 6.300 6.220 6.390 1,910,000 12,000,650 6.2831 5.134 5.126 5.134 5.069 5.208 2,343,657 5.1205 -1.25%
2019-10-14 0 6.380 6.370 6.380 6.200 6.390 2,750,000 17,326,784 6.3006 5.199 5.191 5.199 5.053 5.208 3,374,376 5.1348 1.92%
2019-10-11 0 6.260 6.250 6.280 6.190 6.440 1,950,000 12,248,070 6.2811 5.102 5.094 5.118 5.045 5.248 2,392,739 5.1188 -1.42%
2019-10-10 0 6.350 6.330 6.350 6.100 6.380 2,195,296 13,735,609 6.2568 5.175 5.159 5.175 4.971 5.199 2,693,729 5.0991 4.10%
2019-10-09 0 6.100 6.100 6.120 6.060 6.210 3,569,937 21,791,777 6.1042 4.971 4.971 4.988 4.939 5.061 4,380,476 4.9748 -2.40%
2019-10-08 0 6.250 6.230 6.250 6.210 6.350 3,315,479 20,808,841 6.2763 5.094 5.077 5.094 5.061 5.175 4,068,244 5.1149 0.00%
2019-10-04 0 6.250 6.240 6.250 6.160 6.310 2,070,357 12,942,752 6.2515 5.094 5.085 5.094 5.020 5.142 2,540,423 5.0947 0.97%
2019-10-03 0 6.190 6.190 6.210 6.030 6.220 2,157,000 13,229,150 6.1331 5.045 5.045 5.061 4.914 5.069 2,646,738 4.9983 0.49%
2019-10-02 0 6.160 6.160 6.170 6.100 6.350 1,364,000 8,423,080 6.1753 5.020 5.020 5.028 4.971 5.175 1,673,690 5.0326 -0.65%
2019-09-30 0 6.200 6.200 6.210 6.140 6.280 2,644,121 16,383,501 6.1962 5.053 5.053 5.061 5.004 5.118 3,244,457 5.0497 -1.59%
2019-09-27 0 6.300 6.300 6.310 6.200 6.350 3,274,000 20,549,632 6.2766 5.134 5.134 5.142 5.053 5.175 4,017,348 5.1152 -0.63%
2019-09-26 0 6.340 6.330 6.340 6.240 6.370 2,314,414 14,595,218 6.3062 5.167 5.159 5.167 5.085 5.191 2,839,892 5.1394 0.32%
2019-09-25 0 6.320 6.300 6.320 6.220 6.410 3,580,990 22,577,203 6.3047 5.151 5.134 5.151 5.069 5.224 4,394,039 5.1381 -0.47%
2019-09-24 0 6.350 6.350 6.370 6.150 6.480 6,094,175 38,156,422 6.2611 5.175 5.175 5.191 5.012 5.281 7,477,832 5.1026 0.32%
2019-09-23 0 6.330 6.320 6.330 6.310 6.520 4,046,581 25,901,720 6.4009 5.159 5.151 5.159 5.142 5.314 4,965,340 5.2165 -0.63%
2019-09-20 0 6.370 6.370 6.380 6.370 6.630 3,622,205 23,258,503 6.4211 5.191 5.191 5.199 5.191 5.403 4,444,611 5.2330 -2.00%
2019-09-19 0 6.500 6.500 6.510 6.410 6.580 2,062,000 13,398,680 6.4979 5.297 5.297 5.305 5.224 5.362 2,530,168 5.2956 -0.15%
2019-09-18 0 6.510 6.510 6.520 6.480 6.580 2,724,735 17,696,911 6.4949 5.305 5.305 5.314 5.281 5.362 3,343,375 5.2931 0.77%
2019-09-17 0 6.460 6.460 6.480 6.400 6.660 2,030,000 13,125,120 6.4656 5.265 5.265 5.281 5.216 5.428 2,490,903 5.2692 -3.00%
2019-09-16 0 6.660 6.650 6.660 6.520 6.690 2,246,602 14,876,477 6.6218 5.428 5.420 5.428 5.314 5.452 2,756,683 5.3965 0.15%
2019-09-13 0 6.650 6.600 6.650 6.550 6.690 1,044,000 6,914,240 6.6228 5.420 5.379 5.420 5.338 5.452 1,281,036 5.3974 0.91%
2019-09-12 0 6.590 6.580 6.590 6.470 6.700 1,936,000 12,752,280 6.5869 5.371 5.362 5.371 5.273 5.460 2,375,561 5.3681 1.07%
2019-09-11 0 6.520 6.510 6.520 6.430 6.630 3,008,797 19,626,440 6.5230 5.314 5.305 5.314 5.240 5.403 3,691,932 5.3160 -1.66%
2019-09-10 0 6.630 6.620 6.630 6.470 6.750 4,294,663 28,482,655 6.6321 5.403 5.395 5.403 5.273 5.501 5,269,748 5.4049 -2.93%
2019-09-09 0 6.830 6.820 6.830 6.710 7.000 2,796,000 18,994,920 6.7936 5.566 5.558 5.566 5.468 5.705 3,430,820 5.5366 -0.87%
2019-09-06 0 6.890 6.890 6.900 6.840 7.110 2,300,000 15,950,600 6.9350 5.615 5.615 5.623 5.574 5.794 2,822,205 5.6518 -1.57%
2019-09-05 0 7.050 6.990 7.050 6.950 7.190 2,628,000 18,536,750 7.0536 5.705 5.656 5.705 5.624 5.818 3,247,710 5.7076 -0.70%
2019-09-04 0 7.100 7.100 7.110 6.910 7.150 2,654,310 18,647,672 7.0254 5.745 5.745 5.753 5.591 5.786 3,280,224 5.6849 1.72%
2019-09-03 0 6.980 6.980 7.000 6.930 7.220 2,286,000 16,016,540 7.0064 5.648 5.648 5.664 5.608 5.842 2,825,063 5.6694 -1.13%
2019-09-02 0 7.060 7.050 7.060 6.870 7.110 1,974,000 13,844,820 7.0136 5.713 5.705 5.713 5.559 5.753 2,439,490 5.6753 1.73%
2019-08-30 0 6.940 6.930 6.940 6.900 7.320 3,720,000 26,177,900 7.0371 5.616 5.608 5.616 5.583 5.923 4,597,215 5.6943 -1.56%
2019-08-29 0 7.050 7.030 7.050 6.860 7.200 2,528,300 17,708,667 7.0042 5.705 5.689 5.705 5.551 5.826 3,124,499 5.6677 -1.12%
2019-08-28 0 7.130 7.120 7.130 7.030 7.430 3,849,511 27,544,218 7.1553 5.769 5.761 5.769 5.689 6.012 4,757,266 5.7899 -4.04%
2019-08-27 0 7.430 7.410 7.430 7.120 7.430 7,060,469 51,595,942 7.3077 6.012 5.996 6.012 5.761 6.012 8,725,401 5.9133 5.69%
2019-08-26 0 7.030 7.030 7.040 6.360 7.190 4,393,962 30,143,418 6.8602 5.689 5.689 5.697 5.146 5.818 5,430,104 5.5512 0.00%
2019-08-23 0 7.030 6.970 7.030 6.750 7.070 2,470,000 17,158,090 6.9466 5.689 5.640 5.689 5.462 5.721 3,052,452 5.6211 3.08%
2019-08-22 0 6.820 6.820 6.840 6.720 6.980 2,076,957 14,162,082 6.8187 5.519 5.519 5.535 5.438 5.648 2,566,725 5.5176 -0.58%
2019-08-21 0 6.860 6.860 6.870 6.570 7.060 3,497,854 23,983,372 6.8566 5.551 5.551 5.559 5.316 5.713 4,322,684 5.5483 4.41%
2019-08-20 0 6.570 6.570 6.580 6.360 6.760 8,674,191 56,992,555 6.5704 5.316 5.316 5.324 5.146 5.470 10,719,655 5.3166 2.98%
2019-08-19 0 6.380 6.380 6.390 6.330 6.480 2,163,808 13,867,634 6.4089 5.163 5.163 5.171 5.122 5.244 2,674,056 5.1860 1.59%
2019-08-16 0 6.280 6.280 6.300 5.860 6.350 4,850,000 30,207,160 6.2283 5.082 5.082 5.098 4.742 5.138 5,993,680 5.0398 6.62%
2019-08-15 0 5.890 5.890 5.920 5.810 5.950 1,738,000 10,242,060 5.8930 4.766 4.766 4.790 4.701 4.815 2,147,838 4.7685 -0.51%
2019-08-14 0 5.920 5.920 5.930 5.920 6.170 4,545,107 27,285,989 6.0034 4.790 4.790 4.798 4.790 4.993 5,616,890 4.8578 -2.31%
2019-08-13 0 6.060 6.060 6.070 6.060 6.310 2,974,000 18,276,690 6.1455 4.904 4.904 4.912 4.904 5.106 3,675,300 4.9728 -4.27%
2019-08-12 0 6.330 6.330 6.360 6.190 6.450 2,016,000 12,836,060 6.3671 5.122 5.122 5.146 5.009 5.219 2,491,394 5.1522 0.96%
2019-08-09 0 6.270 6.270 6.310 6.260 6.470 2,330,087 14,755,603 6.3326 5.074 5.074 5.106 5.066 5.235 2,879,546 5.1243 -1.72%
2019-08-08 0 6.380 6.380 6.390 6.220 6.420 22,990,266 144,374,627 6.2798 5.163 5.163 5.171 5.033 5.195 28,411,609 5.0815 1.75%
2019-08-07 0 6.270 6.260 6.270 6.240 6.500 4,671,000 29,480,609 6.3114 5.074 5.066 5.074 5.049 5.260 5,772,470 5.1071 -2.03%
2019-08-06 0 6.400 6.400 6.410 6.120 6.570 6,990,000 44,655,903 6.3885 5.179 5.179 5.187 4.952 5.316 8,638,315 5.1695 -2.44%
2019-08-05 0 6.560 6.560 6.570 6.510 6.720 3,678,000 24,257,010 6.5952 5.308 5.308 5.316 5.268 5.438 4,545,311 5.3367 -2.81%
2019-08-02 0 6.750 6.750 6.760 6.700 6.920 2,650,000 17,954,400 6.7752 5.462 5.462 5.470 5.422 5.600 3,274,898 5.4824 -3.98%
2019-08-01 0 7.030 7.020 7.030 6.880 7.090 8,827,930 61,744,984 6.9943 5.689 5.680 5.689 5.567 5.737 10,909,648 5.6597 0.00%
2019-07-31 0 7.030 7.000 7.030 7.000 7.250 2,183,702 15,525,084 7.1095 5.689 5.664 5.689 5.664 5.867 2,698,642 5.7529 -1.68%
2019-07-30 0 7.150 7.150 7.160 7.070 7.200 1,486,000 10,589,294 7.1260 5.786 5.786 5.794 5.721 5.826 1,836,414 5.7663 0.70%
2019-07-29 0 7.100 7.080 7.100 6.960 7.130 592,212 4,184,892 7.0665 5.745 5.729 5.745 5.632 5.769 731,862 5.7181 0.85%
2019-07-26 0 7.040 7.030 7.040 7.020 7.140 1,639,212 11,571,950 7.0595 5.697 5.689 5.697 5.680 5.778 2,025,755 5.7124 -2.09%
2019-07-25 0 7.190 7.180 7.190 7.050 7.240 1,677,912 12,032,923 7.1714 5.818 5.810 5.818 5.705 5.859 2,073,581 5.8030 1.27%
2019-07-24 0 7.100 7.100 7.120 6.940 7.340 2,902,261 20,671,278 7.1225 5.745 5.745 5.761 5.616 5.939 3,586,644 5.7634 -1.93%
2019-07-23 0 7.240 7.220 7.240 7.120 7.480 25,194,172 175,859,840 6.9802 5.859 5.842 5.859 5.761 6.053 31,135,219 5.6483 3.28%
2019-07-22 0 7.010 7.010 7.020 6.920 7.070 1,064,000 7,454,980 7.0066 5.672 5.672 5.680 5.600 5.721 1,314,902 5.6696 -1.68%
2019-07-19 0 7.130 7.110 7.130 6.970 7.150 3,581,558 25,261,210 7.0531 5.769 5.753 5.769 5.640 5.786 4,426,127 5.7073 1.28%
2019-07-18 0 7.040 7.040 7.050 6.890 7.120 2,002,000 14,087,420 7.0367 5.697 5.697 5.705 5.575 5.761 2,474,092 5.6940 -0.14%
2019-07-17 0 7.050 7.040 7.050 6.950 7.080 3,467,000 24,328,192 7.0171 5.705 5.697 5.705 5.624 5.729 4,284,555 5.6781 0.28%
2019-07-16 0 7.030 7.030 7.050 6.950 7.120 2,786,000 19,602,760 7.0362 5.689 5.689 5.705 5.624 5.761 3,442,968 5.6936 -0.28%
2019-07-15 0 7.050 7.040 7.050 6.750 7.140 2,664,000 18,639,080 6.9967 5.705 5.697 5.705 5.462 5.778 3,292,199 5.6616 3.52%
2019-07-12 0 6.810 6.810 6.820 6.760 6.900 2,105,298 14,380,104 6.8304 5.511 5.511 5.519 5.470 5.583 2,601,749 5.5271 -0.15%
2019-07-11 0 6.820 6.810 6.820 6.770 7.120 2,479,139 17,046,338 6.8759 5.519 5.511 5.519 5.478 5.761 3,063,746 5.5639 -2.15%
2019-07-10 0 6.970 6.940 6.970 6.750 6.980 1,048,000 7,246,600 6.9147 5.640 5.616 5.640 5.462 5.648 1,295,129 5.5953 3.41%
2019-07-09 0 6.740 6.740 6.750 6.660 6.930 3,351,000 22,633,340 6.7542 5.454 5.454 5.462 5.389 5.608 4,141,201 5.4654 -3.30%
2019-07-08 0 6.970 6.970 7.000 6.800 7.020 1,788,000 12,345,680 6.9047 5.640 5.640 5.664 5.502 5.680 2,209,629 5.5872 -1.55%
2019-07-05 0 7.080 7.050 7.080 6.970 7.090 856,092 6,044,148 7.0602 5.729 5.705 5.729 5.640 5.737 1,057,967 5.7130 0.28%
2019-07-04 0 7.060 7.050 7.060 6.670 7.070 2,279,601 15,959,729 7.0011 5.713 5.705 5.713 5.397 5.721 2,817,155 5.6652 2.32%
2019-07-03 0 6.900 6.900 6.920 6.840 7.020 3,308,829 22,904,200 6.9221 5.583 5.583 5.600 5.535 5.680 4,089,085 5.6013 -2.82%
2019-07-02 0 7.100 7.080 7.100 6.970 7.170 3,269,000 23,166,510 7.0867 5.745 5.729 5.745 5.640 5.802 4,039,864 5.7345 0.57%
2019-06-28 0 7.060 7.050 7.060 6.860 7.170 2,249,798 15,824,131 7.0336 5.713 5.705 5.713 5.551 5.802 2,780,324 5.6915 3.52%
2019-06-27 0 6.820 6.820 6.830 6.750 6.920 2,641,315 18,050,128 6.8338 5.519 5.519 5.527 5.462 5.600 3,264,164 5.5298 1.94%
2019-06-26 0 6.690 6.690 6.710 6.600 6.770 1,766,781 11,815,743 6.6877 5.413 5.413 5.430 5.341 5.478 2,183,406 5.4116 0.45%
2019-06-25 0 6.660 6.650 6.660 6.570 6.750 3,578,441 23,724,578 6.6299 5.389 5.381 5.389 5.316 5.462 4,422,275 5.3648 -2.77%
2019-06-24 0 6.850 6.840 6.850 6.760 6.930 2,364,093 16,156,971 6.8343 5.543 5.535 5.543 5.470 5.608 2,921,571 5.5302 -0.87%
2019-06-21 0 6.910 6.890 6.910 6.850 7.070 3,136,527 21,801,023 6.9507 5.591 5.575 5.591 5.543 5.721 3,876,153 5.6244 -2.54%
2019-06-20 0 7.090 7.070 7.090 6.860 7.110 3,720,000 26,289,988 7.0672 5.737 5.721 5.737 5.551 5.753 4,597,215 5.7187 2.75%
2019-06-19 0 6.900 6.880 6.900 6.570 6.900 3,761,000 25,647,600 6.8194 5.583 5.567 5.583 5.316 5.583 4,647,883 5.5181 6.81%
2019-06-18 0 6.460 6.450 6.460 6.210 6.470 2,234,765 14,231,521 6.3682 5.227 5.219 5.227 5.025 5.235 2,761,746 5.1531 1.89%
2019-06-17 0 6.340 6.320 6.340 6.290 6.530 2,326,384 14,788,510 6.3569 5.130 5.114 5.130 5.090 5.284 2,874,969 5.1439 -0.16%
2019-06-14 0 6.350 6.330 6.350 6.230 6.410 2,462,620 15,538,561 6.3098 5.138 5.122 5.138 5.041 5.187 3,043,331 5.1058 -0.63%
2019-06-13 0 6.390 6.390 6.400 6.140 6.440 2,599,748 16,433,012 6.3210 5.171 5.171 5.179 4.968 5.211 3,212,796 5.1149 1.59%
2019-06-12 0 6.290 6.290 6.300 6.150 6.430 1,896,000 11,857,366 6.2539 5.090 5.090 5.098 4.976 5.203 2,343,096 5.0606 -0.16%
2019-06-11 0 6.300 6.300 6.310 6.160 6.360 2,244,195 14,097,638 6.2818 5.098 5.098 5.106 4.985 5.146 2,773,399 5.0832 -0.79%
2019-06-10 0 6.350 6.340 6.370 6.020 6.530 3,334,000 21,155,120 6.3453 5.138 5.130 5.155 4.871 5.284 4,120,192 5.1345 5.83%
2019-06-06 0 6.000 6.000 6.020 5.850 6.070 9,682,000 57,607,280 5.9499 4.855 4.855 4.871 4.734 4.912 11,965,116 4.8146 0.67%
2019-06-05 0 5.960 5.950 5.960 5.830 6.260 7,652,000 45,679,546 5.9696 4.823 4.815 4.823 4.718 5.066 9,456,421 4.8305 -4.03%
2019-06-04 0 6.210 6.210 6.220 6.160 6.330 3,464,535 21,699,083 6.2632 5.025 5.025 5.033 4.985 5.122 4,281,508 5.0681 -0.96%
2019-06-03 0 6.270 6.240 6.270 6.110 6.290 2,156,000 13,383,870 6.2077 5.074 5.049 5.074 4.944 5.090 2,664,407 5.0232 0.64%
2019-05-31 0 6.230 6.230 6.240 6.130 6.370 3,139,536 19,647,623 6.2581 5.041 5.041 5.049 4.960 5.155 3,879,871 5.0640 -0.16%
2019-05-30 0 6.240 6.230 6.240 6.050 6.250 12,516,000 76,345,010 6.0998 5.049 5.041 5.049 4.896 5.057 15,467,403 4.9359 2.80%
2019-05-29 0 6.070 6.070 6.080 6.020 6.220 2,146,660 13,068,981 6.0881 4.912 4.912 4.920 4.871 5.033 2,652,865 4.9264 -3.50%
2019-05-28 0 6.290 6.280 6.290 6.120 6.380 9,826,350 61,722,870 6.2814 5.090 5.082 5.090 4.952 5.163 12,143,505 5.0828 1.13%
2019-05-27 0 6.220 6.220 6.230 6.020 6.240 3,290,000 20,098,960 6.1091 5.033 5.033 5.041 4.871 5.049 4,065,816 4.9434 1.30%
2019-05-24 0 6.140 6.130 6.140 6.030 6.200 4,778,000 29,143,630 6.0995 4.968 4.960 4.968 4.879 5.017 5,904,702 4.9357 0.33%
2019-05-23 0 6.120 6.110 6.120 6.000 6.240 4,328,000 26,372,200 6.0934 4.952 4.944 4.952 4.855 5.049 5,348,587 4.9307 -1.29%
2019-05-22 0 6.200 6.190 6.200 6.160 6.530 5,821,200 36,335,420 6.2419 5.017 5.009 5.017 4.985 5.284 7,193,899 5.0509 -2.36%
2019-05-21 0 6.350 6.350 6.370 6.140 6.450 6,396,000 40,762,263 6.3731 5.138 5.138 5.155 4.968 5.219 7,904,243 5.1570 0.79%
2019-05-20 0 6.300 6.300 6.330 6.290 6.550 4,046,875 25,713,538 6.3539 5.098 5.098 5.122 5.090 5.300 5,001,170 5.1415 -4.26%
2019-05-17 0 6.580 6.580 6.590 6.520 6.870 2,174,000 14,381,790 6.6154 5.324 5.324 5.333 5.276 5.559 2,686,652 5.3531 -2.66%
2019-05-16 0 6.760 6.760 6.770 6.540 6.890 2,422,224 16,432,320 6.7840 5.470 5.470 5.478 5.292 5.575 2,993,410 5.4895 0.30%
2019-05-15 0 6.740 6.730 6.740 6.460 6.780 6,279,898 41,957,906 6.6813 5.454 5.446 5.454 5.227 5.486 7,760,763 5.4064 1.66%
2019-05-14 0 6.630 6.630 6.640 6.280 6.680 6,962,000 46,069,819 6.6173 5.365 5.365 5.373 5.082 5.405 8,603,712 5.3546 -3.07%
2019-05-10 0 6.840 6.840 6.850 6.620 6.890 3,736,000 25,284,040 6.7677 5.535 5.535 5.543 5.357 5.575 4,616,988 5.4763 2.86%
2019-05-09 0 6.700 6.700 6.720 6.700 6.970 6,074,843 41,351,249 6.8070 5.381 5.381 5.397 5.381 5.598 7,563,800 5.4670 -4.42%
2019-05-08 0 7.010 7.010 7.020 6.930 7.110 3,614,000 25,372,630 7.0207 5.630 5.630 5.638 5.566 5.710 4,499,799 5.6386 -1.82%
2019-05-07 0 7.140 7.140 7.160 7.040 7.280 2,696,000 19,298,120 7.1581 5.734 5.734 5.751 5.654 5.847 3,356,796 5.7490 -0.42%
2019-05-06 0 7.170 7.150 7.170 7.020 7.370 5,965,980 42,470,745 7.1188 5.759 5.743 5.759 5.638 5.919 7,428,255 5.7175 -6.15%
2019-05-03 0 7.640 7.640 7.650 7.410 7.650 2,773,000 20,952,490 7.5559 6.136 6.136 6.144 5.951 6.144 3,452,668 6.0685 -0.65%
2019-05-02 0 7.690 7.690 7.700 7.250 7.750 5,660,000 43,155,660 7.6247 6.176 6.176 6.184 5.823 6.224 7,047,278 6.1237 3.78%
2019-04-30 0 7.410 7.380 7.410 7.190 7.480 6,055,127 44,470,746 7.3443 5.951 5.927 5.951 5.775 6.008 7,539,252 5.8986 0.95%
2019-04-29 0 7.340 7.330 7.340 7.180 7.340 4,556,155 33,198,032 7.2864 5.895 5.887 5.895 5.767 5.895 5,672,879 5.8521 -0.81%
2019-04-26 0 7.400 7.380 7.400 7.160 7.420 3,584,350 26,367,544 7.3563 5.943 5.927 5.943 5.751 5.959 4,462,882 5.9082 1.93%
2019-04-25 0 7.260 7.230 7.260 7.190 7.500 9,212,251 67,387,961 7.3150 5.831 5.807 5.831 5.775 6.024 11,470,194 5.8750 -2.16%
2019-04-24 0 7.420 7.390 7.420 7.260 7.580 4,772,146 35,180,687 7.3721 5.959 5.935 5.959 5.831 6.088 5,941,809 5.9209 0.95%
2019-04-23 0 7.350 7.300 7.350 7.200 7.520 6,914,582 50,954,231 7.3691 5.903 5.863 5.903 5.783 6.040 8,609,361 5.9185 -3.03%
2019-04-18 0 7.580 7.580 7.590 7.470 7.740 4,338,000 32,736,120 7.5464 6.088 6.088 6.096 6.000 6.216 5,401,253 6.0608 -2.07%
2019-04-17 0 7.740 7.740 7.750 7.410 7.770 5,067,649 38,510,009 7.5992 6.216 6.216 6.224 5.951 6.240 6,309,741 6.1033 1.98%
2019-04-16 0 7.590 7.580 7.590 7.400 7.650 2,782,182 20,906,342 7.5144 6.096 6.088 6.096 5.943 6.144 3,464,101 6.0351 -0.52%
2019-04-15 0 7.630 7.630 7.640 7.620 7.780 3,286,000 25,195,920 7.6677 6.128 6.128 6.136 6.120 6.248 4,091,406 6.1583 -1.93%
2019-04-12 0 7.780 7.780 7.790 7.600 7.820 3,612,008 28,052,052 7.7663 6.248 6.248 6.257 6.104 6.281 4,497,319 6.2375 0.65%
2019-04-11 0 7.730 7.730 7.750 7.600 7.970 7,594,000 58,769,630 7.7390 6.208 6.208 6.224 6.104 6.401 9,455,306 6.2155 -1.78%
2019-04-10 0 7.870 7.850 7.870 7.390 7.880 12,736,105 97,763,860 7.6761 6.321 6.305 6.321 5.935 6.329 15,857,752 6.1651 4.52%
2019-04-09 0 7.530 7.530 7.550 7.180 7.580 27,748,793 200,733,220 7.2339 6.048 6.048 6.064 5.767 6.088 34,550,083 5.8099 3.29%
2019-04-08 0 7.290 7.290 7.300 7.250 7.460 6,474,967 47,430,741 7.3252 5.855 5.855 5.863 5.823 5.991 8,061,996 5.8833 0.83%
2019-04-04 0 7.230 7.200 7.230 7.100 7.350 6,898,000 49,593,640 7.1896 5.807 5.783 5.807 5.702 5.903 8,588,715 5.7743 -0.41%
2019-04-03 0 7.260 7.250 7.260 7.100 7.280 2,786,608 20,091,826 7.2101 5.831 5.823 5.831 5.702 5.847 3,469,612 5.7908 1.54%
2019-04-02 0 7.150 7.150 7.160 7.050 7.240 2,254,312 16,107,195 7.1451 5.743 5.743 5.751 5.662 5.815 2,806,849 5.7385 -0.42%
2019-04-01 0 7.180 7.150 7.180 7.100 7.380 4,308,064 30,822,306 7.1546 5.767 5.743 5.767 5.702 5.927 5,363,980 5.7462 -1.64%
2019-03-29 0 7.300 7.270 7.300 6.950 7.300 3,850,000 27,612,290 7.1720 5.863 5.839 5.863 5.582 5.863 4,793,643 5.7602 4.58%
2019-03-28 0 6.980 6.980 6.990 6.870 7.030 18,108,000 124,762,140 6.8899 5.606 5.606 5.614 5.518 5.646 22,546,310 5.5336 -0.57%
2019-03-27 0 7.020 7.020 7.040 7.010 7.200 1,494,226 10,595,477 7.0909 5.638 5.638 5.654 5.630 5.783 1,860,464 5.6951 -1.68%
2019-03-26 0 7.140 7.130 7.140 6.850 7.170 4,824,528 34,117,869 7.0718 5.734 5.726 5.734 5.502 5.759 6,007,030 5.6797 2.00%
2019-03-25 0 7.000 6.990 7.000 6.800 7.040 4,571,000 31,732,688 6.9422 5.622 5.614 5.622 5.461 5.654 5,691,362 5.5756 -2.10%
2019-03-22 0 7.150 7.130 7.150 7.010 7.160 4,002,244 28,446,949 7.1077 5.743 5.726 5.743 5.630 5.751 4,983,203 5.7086 0.70%
2019-03-21 0 7.100 7.100 7.110 7.070 7.530 4,615,456 33,531,100 7.2650 5.702 5.702 5.710 5.678 6.048 5,746,714 5.8348 -5.21%
2019-03-20 0 7.490 7.490 7.510 7.240 7.550 11,332,700 83,793,452 7.3940 6.016 6.016 6.032 5.815 6.064 14,110,370 5.9384 3.45%
2019-03-19 0 7.240 7.230 7.240 6.930 7.330 4,266,000 30,895,626 7.2423 5.815 5.807 5.815 5.566 5.887 5,311,606 5.8166 2.55%
2019-03-18 0 7.060 7.040 7.060 6.850 7.060 3,323,900 23,157,866 6.9671 5.670 5.654 5.670 5.502 5.670 4,138,595 5.5956 1.73%
2019-03-15 0 6.940 6.920 6.940 6.820 7.030 3,601,330 24,956,550 6.9298 5.574 5.558 5.574 5.477 5.646 4,484,024 5.5657 0.58%
2019-03-14 0 6.900 6.900 6.910 6.880 7.060 3,644,000 25,409,240 6.9729 5.542 5.542 5.550 5.526 5.670 4,537,152 5.6003 -0.86%
2019-03-13 0 6.960 6.950 6.960 6.960 7.170 5,694,890 40,073,219 7.0367 5.590 5.582 5.590 5.590 5.759 7,090,720 5.6515 -1.97%
2019-03-12 0 7.100 7.070 7.100 6.960 7.180 2,617,000 18,519,576 7.0766 5.702 5.678 5.702 5.590 5.767 3,258,432 5.6836 2.90%
2019-03-11 0 6.900 6.900 6.940 6.670 6.960 2,566,000 17,648,176 6.8777 5.542 5.542 5.574 5.357 5.590 3,194,932 5.5238 1.92%
2019-03-08 0 6.770 6.760 6.770 6.630 6.990 4,658,983 31,665,775 6.7967 5.437 5.429 5.437 5.325 5.614 5,800,910 5.4588 -4.24%
2019-03-07 0 7.070 7.050 7.070 7.020 7.370 2,553,620 18,183,414 7.1206 5.678 5.662 5.678 5.638 5.919 3,179,518 5.7189 -4.46%
2019-03-06 0 7.400 7.360 7.400 7.330 7.580 4,363,485 32,402,704 7.4259 5.943 5.911 5.943 5.887 6.088 5,432,985 5.9641 0.00%
2019-03-05 0 7.400 7.400 7.420 7.160 7.450 5,578,000 41,029,050 7.3555 5.943 5.943 5.959 5.751 5.983 6,945,180 5.9076 0.95%
2019-03-04 0 7.330 7.330 7.340 7.050 7.340 5,215,000 37,694,848 7.2282 5.887 5.887 5.895 5.662 5.895 6,493,208 5.8053 3.97%
2019-03-01 0 7.050 7.050 7.080 6.930 7.150 4,184,000 29,524,132 7.0564 5.662 5.662 5.686 5.566 5.743 5,209,508 5.6674 1.29%
2019-02-28 0 6.960 6.960 6.970 6.870 7.120 5,603,141 39,118,166 6.9815 5.590 5.590 5.598 5.518 5.718 6,976,483 5.6071 -1.69%
2019-02-27 0 7.080 7.070 7.080 7.000 7.160 2,116,000 14,934,600 7.0579 5.686 5.678 5.686 5.622 5.751 2,634,636 5.6686 -0.42%
2019-02-26 0 7.110 7.110 7.120 6.830 7.160 6,056,505 42,930,919 7.0884 5.710 5.710 5.718 5.485 5.751 7,540,968 5.6930 3.04%
2019-02-25 0 6.900 6.890 6.900 6.720 7.100 6,100,818 41,737,117 6.8412 5.542 5.534 5.542 5.397 5.702 7,596,142 5.4945 -1.71%
2019-02-22 0 7.020 7.000 7.020 6.920 7.100 3,206,000 22,445,460 7.0011 5.638 5.622 5.638 5.558 5.702 3,991,798 5.6229 0.14%
2019-02-21 0 7.010 7.000 7.010 6.970 7.150 6,446,618 45,287,802 7.0250 5.630 5.622 5.630 5.598 5.743 8,026,698 5.6421 -0.71%
2019-02-20 0 7.060 7.030 7.060 6.740 7.230 9,058,845 63,240,164 6.9810 5.670 5.646 5.670 5.413 5.807 11,279,188 5.6068 0.28%
2019-02-19 0 7.040 7.030 7.040 6.870 7.680 9,651,399 68,774,243 7.1258 5.654 5.646 5.654 5.518 6.168 12,016,978 5.7231 -4.48%
2019-02-18 0 7.370 7.360 7.370 7.180 7.450 2,012,168 14,727,466 7.3192 5.919 5.911 5.919 5.767 5.983 2,505,355 5.8784 3.08%
2019-02-15 0 7.150 7.130 7.150 7.010 7.400 3,283,569 23,410,709 7.1297 5.743 5.726 5.743 5.630 5.943 4,088,379 5.7262 -2.19%
2019-02-14 0 7.310 7.300 7.310 7.160 7.410 2,944,956 21,399,731 7.2666 5.871 5.863 5.871 5.751 5.951 3,666,771 5.8361 0.00%
2019-02-13 0 7.310 7.300 7.320 7.150 7.500 3,912,000 28,417,510 7.2642 5.871 5.863 5.879 5.743 6.024 4,870,840 5.8342 -1.62%
2019-02-12 0 7.430 7.410 7.430 7.010 7.430 4,717,267 34,543,239 7.3227 5.967 5.951 5.967 5.630 5.967 5,873,479 5.8812 5.09%
2019-02-11 0 7.070 7.070 7.080 6.830 7.240 8,460,010 59,146,966 6.9914 5.678 5.678 5.686 5.485 5.815 10,533,577 5.6151 -2.48%
2019-02-08 0 7.250 7.240 7.250 6.900 7.370 3,349,636 24,068,759 7.1855 5.823 5.815 5.823 5.542 5.919 4,170,639 5.7710 0.69%
2019-02-04 0 7.200 7.200 7.210 7.000 7.380 1,243,250 8,952,770 7.2011 5.783 5.783 5.791 5.622 5.927 1,547,973 5.7835 -2.17%
2019-02-01 0 7.360 7.350 7.360 7.100 7.360 6,495,131 46,905,468 7.2216 5.911 5.903 5.911 5.702 5.911 8,087,102 5.8000 4.69%
2019-01-31 0 7.030 7.010 7.030 6.660 7.080 6,554,000 45,406,850 6.9281 5.646 5.630 5.646 5.349 5.686 8,160,400 5.5643 6.52%
2019-01-30 0 6.600 6.570 6.600 6.410 6.730 4,268,152 28,131,277 6.5910 5.301 5.277 5.301 5.148 5.405 5,314,285 5.2935 -2.22%
2019-01-29 0 6.750 6.740 6.750 6.340 6.890 6,630,433 44,517,979 6.7142 5.421 5.413 5.421 5.092 5.534 8,255,567 5.3925 3.85%
2019-01-28 0 6.500 6.490 6.500 6.330 6.550 8,515,894 54,872,621 6.4436 5.220 5.212 5.220 5.084 5.261 10,603,158 5.1751 2.52%
2019-01-25 0 6.340 6.320 6.340 6.260 6.410 3,678,000 23,250,520 6.3215 5.092 5.076 5.092 5.028 5.148 4,579,486 5.0771 -0.63%
2019-01-24 0 6.380 6.370 6.390 6.200 6.620 3,376,000 21,414,620 6.3432 5.124 5.116 5.132 4.980 5.317 4,203,465 5.0945 1.11%
2019-01-23 0 6.310 6.280 6.310 6.050 6.370 4,311,728 27,070,409 6.2783 5.068 5.044 5.068 4.859 5.116 5,368,542 5.0424 4.13%
2019-01-22 0 6.060 6.050 6.060 5.900 6.210 3,676,000 22,142,884 6.0236 4.867 4.859 4.867 4.739 4.988 4,576,996 4.8379 -2.42%
2019-01-21 0 6.210 6.200 6.210 6.130 6.380 1,906,000 11,851,202 6.2178 4.988 4.980 4.988 4.923 5.124 2,373,165 4.9938 -1.43%
2019-01-18 0 6.300 6.300 6.310 6.030 6.370 7,920,000 49,747,760 6.2813 5.060 5.060 5.068 4.843 5.116 9,861,209 5.0448 4.13%
2019-01-17 0 6.050 6.030 6.050 5.830 6.260 7,447,800 45,006,578 6.0429 4.859 4.843 4.859 4.682 5.028 9,273,272 4.8534 0.67%
2019-01-16 0 6.010 6.000 6.010 5.600 6.030 10,466,000 61,695,930 5.8949 4.827 4.819 4.827 4.498 4.843 13,031,240 4.7345 5.44%
2019-01-15 0 5.700 5.690 5.700 5.530 5.740 6,756,534 38,197,391 5.6534 4.578 4.570 4.578 4.441 4.610 8,412,575 4.5405 1.42%
2019-01-14 0 5.620 5.610 5.620 5.560 5.830 3,556,000 20,017,028 5.6291 4.514 4.506 4.514 4.465 4.682 4,427,583 4.5210 -3.60%
2019-01-11 0 5.830 5.810 5.830 5.500 5.960 9,678,577 55,292,857 5.7129 4.682 4.666 4.682 4.417 4.787 12,050,817 4.5883 -0.51%
2019-01-10 0 5.860 5.860 5.870 5.340 6.080 24,787,380 143,553,991 5.7914 4.706 4.706 4.714 4.289 4.883 30,862,821 4.6514 5.02%
2019-01-09 0 5.580 5.570 5.580 5.460 5.740 8,002,080 45,125,761 5.6393 4.482 4.474 4.482 4.385 4.610 9,963,407 4.5291 0.18%
2019-01-08 0 5.570 5.560 5.570 5.180 5.600 6,758,620 36,867,885 5.4549 4.474 4.465 4.474 4.160 4.498 8,415,173 4.3811 5.69%
2019-01-07 0 5.270 5.270 5.280 5.170 5.580 6,454,000 34,118,560 5.2864 4.233 4.233 4.241 4.152 4.482 8,035,890 4.2458 -2.59%
2019-01-04 0 5.410 5.400 5.410 5.240 5.480 9,575,600 51,329,796 5.3605 4.345 4.337 4.345 4.208 4.401 11,922,601 4.3053 1.88%
2019-01-03 0 5.310 5.300 5.310 5.210 5.640 7,208,500 38,530,356 5.3451 4.265 4.257 4.265 4.184 4.530 8,975,319 4.2929 -4.50%
2019-01-02 0 5.560 5.550 5.560 5.410 6.090 5,316,998 29,457,229 5.5402 4.465 4.457 4.465 4.345 4.891 6,620,206 4.4496 -4.14%
2018-12-31 0 5.800 5.800 5.810 5.730 5.840 1,776,434 10,301,773 5.7991 4.658 4.658 4.666 4.602 4.690 2,211,842 4.6576 2.29%
2018-12-28 0 5.670 5.670 5.680 5.490 5.750 3,902,000 22,100,006 5.6638 4.554 4.554 4.562 4.409 4.618 4,858,389 4.5488 1.80%
2018-12-27 0 5.570 5.560 5.570 5.490 5.910 2,823,269 15,864,268 5.6191 4.474 4.465 4.474 4.409 4.747 3,515,258 4.5130 -1.42%
2018-12-24 0 5.650 5.650 5.710 5.220 5.790 1,646,566 9,290,578 5.6424 4.538 4.538 4.586 4.192 4.650 2,050,143 4.5317 -2.25%
2018-12-21 0 5.780 5.780 5.800 5.590 5.860 6,754,186 38,436,967 5.6908 4.642 4.642 4.658 4.490 4.706 8,409,652 4.5706 0.00%
2018-12-20 0 5.780 5.780 5.790 5.700 5.970 10,274,682 59,690,388 5.8095 4.642 4.642 4.650 4.578 4.795 12,793,029 4.6659 -3.02%
2018-12-19 0 5.960 5.960 6.000 5.860 6.340 7,181,879 43,109,935 6.0026 4.787 4.787 4.819 4.706 5.092 8,942,173 4.8210 -5.25%
2018-12-18 0 6.290 6.290 6.320 6.260 6.480 2,351,663 14,849,939 6.3147 5.052 5.052 5.076 5.028 5.204 2,928,061 5.0716 -2.63%
2018-12-17 0 6.460 6.440 6.460 6.140 6.630 3,392,464 21,707,404 6.3987 5.188 5.172 5.188 4.931 5.325 4,223,964 5.1391 1.25%
2018-12-14 0 6.380 6.350 6.380 6.280 6.560 5,530,500 35,173,660 6.3599 5.124 5.100 5.124 5.044 5.269 6,886,038 5.1080 -3.77%
2018-12-13 0 6.630 6.620 6.630 6.480 6.680 3,337,599 22,093,452 6.6196 5.325 5.317 5.325 5.204 5.365 4,155,652 5.3165 0.61%
2018-12-12 0 6.590 6.590 6.600 6.580 6.900 4,814,887 32,338,200 6.7163 5.293 5.293 5.301 5.285 5.542 5,995,026 5.3942 -0.30%
2018-12-11 0 6.610 6.610 6.620 6.540 6.740 9,568,068 63,406,964 6.6269 5.309 5.309 5.317 5.253 5.413 11,913,222 5.3224 -1.20%
2018-12-10 0 6.690 6.690 6.720 6.600 6.900 4,714,974 31,563,221 6.6943 5.373 5.373 5.397 5.301 5.542 5,870,624 5.3765 -6.56%
2018-12-07 0 7.160 7.140 7.160 6.830 7.500 8,330,005 58,545,058 7.0282 5.751 5.734 5.751 5.485 6.024 10,371,707 5.6447 -4.02%
2018-12-06 0 7.460 7.440 7.460 7.370 7.880 5,432,000 41,013,210 7.5503 5.991 5.975 5.991 5.919 6.329 6,763,395 6.0640 -6.63%
2018-12-05 0 7.990 7.980 7.990 7.720 8.000 3,798,000 30,136,000 7.9347 6.417 6.409 6.417 6.200 6.425 4,728,898 6.3727 1.01%
2018-12-04 0 7.910 7.880 7.910 7.710 8.140 20,192,549 158,292,304 7.8391 6.353 6.329 6.353 6.192 6.538 25,141,787 6.2960 -3.30%
2018-12-03 0 8.180 8.160 8.180 8.060 8.270 4,324,885 35,289,142 8.1596 6.570 6.554 6.570 6.473 6.642 5,384,924 6.5533 1.87%
2018-11-30 0 8.030 8.030 8.060 7.900 8.200 4,876,784 39,401,741 8.0795 6.449 6.449 6.473 6.345 6.586 6,072,094 6.4890 -1.11%
2018-11-29 0 8.120 8.070 8.120 7.940 8.240 4,882,442 39,576,509 8.1059 6.522 6.481 6.522 6.377 6.618 6,079,139 6.5102 -0.61%
2018-11-28 0 8.170 8.160 8.170 7.930 8.170 2,121,626 17,243,150 8.1273 6.562 6.554 6.562 6.369 6.562 2,641,641 6.5274 2.13%
2018-11-27 0 8.000 7.940 8.000 7.930 8.220 2,188,127 17,632,554 8.0583 6.425 6.377 6.425 6.369 6.602 2,724,442 6.4720 -1.72%
2018-11-26 0 8.140 8.090 8.140 7.700 8.180 1,614,000 12,984,440 8.0449 6.538 6.497 6.538 6.184 6.570 2,009,595 6.4612 2.13%
2018-11-23 0 7.970 7.950 7.970 7.620 7.990 4,376,000 34,569,856 7.8999 6.401 6.385 6.401 6.120 6.417 5,448,567 6.3448 1.01%
2018-11-22 0 7.890 7.880 7.890 7.740 8.000 3,060,956 24,130,500 7.8833 6.337 6.329 6.337 6.216 6.425 3,811,203 6.3315 -0.50%
2018-11-21 0 7.930 7.910 7.930 7.620 7.930 1,806,000 14,150,980 7.8355 6.369 6.353 6.369 6.120 6.369 2,248,655 6.2931 -0.25%
2018-11-20 0 7.950 7.910 7.950 7.810 8.150 3,529,823 28,087,247 7.9571 6.385 6.353 6.385 6.273 6.546 4,394,990 6.3907 -3.17%
2018-11-19 0 8.210 8.160 8.210 7.980 8.230 7,624,000 61,524,360 8.0698 6.594 6.554 6.594 6.409 6.610 9,492,659 6.4813 2.63%
2018-11-16 0 8.000 7.990 8.000 7.720 8.120 4,655,596 37,020,234 7.9518 6.425 6.417 6.425 6.200 6.522 5,796,693 6.3864 -0.74%
2018-11-15 0 8.060 8.050 8.060 7.800 8.110 1,944,300 15,561,656 8.0037 6.473 6.465 6.473 6.265 6.514 2,420,852 6.4282 0.25%
2018-11-14 0 8.040 8.010 8.040 7.900 8.110 3,794,085 30,387,963 8.0093 6.457 6.433 6.457 6.345 6.514 4,724,024 6.4326 -0.25%
2018-11-13 0 8.060 8.050 8.060 7.450 8.080 7,255,178 57,851,798 7.9739 6.473 6.465 6.473 5.983 6.489 9,033,438 6.4042 2.81%
2018-11-12 0 7.840 7.800 7.840 7.640 7.880 2,725,000 21,225,400 7.7891 6.297 6.265 6.297 6.136 6.329 3,392,903 6.2558 1.16%
2018-11-09 0 7.750 7.750 7.760 7.590 7.840 3,386,000 26,167,830 7.7282 6.224 6.224 6.232 6.096 6.297 4,215,916 6.2069 -2.02%
2018-11-08 0 7.910 7.900 7.910 7.810 8.050 5,332,000 42,164,370 7.9078 6.353 6.345 6.353 6.273 6.465 6,638,885 6.3511 0.13%
2018-11-07 0 7.900 7.880 7.900 7.630 7.990 7,216,000 56,722,970 7.8607 6.345 6.329 6.345 6.128 6.417 8,984,657 6.3133 3.95%
2018-11-06 0 7.600 7.600 7.610 7.320 7.640 6,119,037 46,348,775 7.5745 6.104 6.104 6.112 5.879 6.136 7,618,826 6.0835 2.56%
2018-11-05 0 7.410 7.410 7.420 7.210 7.580 5,136,000 37,993,130 7.3974 5.951 5.951 5.959 5.791 6.088 6,394,845 5.9412 0.14%
2018-11-02 0 7.400 7.390 7.400 7.020 7.800 12,063,478 88,179,100 7.3096 5.943 5.935 5.943 5.638 6.265 15,020,263 5.8707 8.82%
2018-11-01 0 6.800 6.800 6.810 6.540 6.890 3,818,000 26,011,240 6.8128 5.461 5.461 5.469 5.253 5.534 4,753,800 5.4717 3.19%
2018-10-31 0 6.590 6.580 6.590 6.230 6.590 3,268,000 21,083,828 6.4516 5.293 5.285 5.293 5.004 5.293 4,068,994 5.1816 4.11%
2018-10-30 0 6.330 6.320 6.330 6.100 6.400 2,966,000 18,649,340 6.2877 5.084 5.076 5.084 4.899 5.140 3,692,973 5.0500 1.77%
2018-10-29 0 6.220 6.220 6.250 6.200 6.500 2,886,700 18,138,166 6.2834 4.996 4.996 5.020 4.980 5.220 3,594,236 5.0465 -2.66%
2018-10-26 0 6.390 6.380 6.390 6.370 6.950 3,810,000 24,573,700 6.4498 5.132 5.124 5.132 5.116 5.582 4,743,839 5.1801 -6.17%
2018-10-25 0 6.810 6.800 6.810 6.460 6.820 2,459,377 16,453,379 6.6901 5.469 5.461 5.469 5.188 5.477 3,062,176 5.3731 -0.29%
2018-10-24 0 6.830 6.810 6.830 6.760 7.020 3,569,913 24,593,728 6.8892 5.485 5.469 5.485 5.429 5.638 4,444,906 5.5330 -1.01%
2018-10-23 0 6.900 6.900 6.910 6.800 7.080 2,874,328 19,896,762 6.9222 5.542 5.542 5.550 5.461 5.686 3,578,832 5.5596 -4.03%
2018-10-22 0 7.190 7.180 7.190 6.700 7.350 12,605,868 90,834,176 7.2057 5.775 5.767 5.775 5.381 5.903 15,695,594 5.7872 8.12%
2018-10-19 0 6.650 6.640 6.650 6.000 6.790 8,496,608 55,624,637 6.5467 5.341 5.333 5.341 4.819 5.453 10,579,145 5.2580 5.72%
2018-10-18 0 6.290 6.280 6.290 6.240 6.820 4,704,000 30,118,510 6.4027 5.052 5.044 5.052 5.012 5.477 5,856,961 5.1423 -6.81%
2018-10-16 0 6.750 6.720 6.750 6.610 7.000 2,484,004 16,692,630 6.7200 5.421 5.397 5.421 5.309 5.622 3,092,839 5.3972 0.60%
2018-10-15 0 6.710 6.700 6.710 6.450 6.790 2,600,000 17,408,860 6.6957 5.389 5.381 5.389 5.180 5.453 3,237,266 5.3776 1.05%
2018-10-12 0 6.640 6.640 6.650 6.260 6.730 4,111,700 27,176,028 6.6094 5.333 5.333 5.341 5.028 5.405 5,119,487 5.3084 2.95%
2018-10-11 0 6.450 6.450 6.460 6.100 6.490 4,729,133 30,217,291 6.3896 5.180 5.180 5.188 4.899 5.212 5,888,254 5.1318 -1.38%
2018-10-10 0 6.540 6.540 6.570 6.510 6.720 2,426,014 16,033,832 6.6091 5.253 5.253 5.277 5.228 5.397 3,020,635 5.3081 -1.36%
2018-10-09 0 6.630 6.600 6.630 6.570 6.780 2,955,902 19,594,005 6.6288 5.325 5.301 5.325 5.277 5.445 3,680,400 5.3239 1.38%
2018-10-08 0 6.540 6.540 6.570 6.540 6.930 3,722,000 25,090,017 6.7410 5.253 5.253 5.277 5.253 5.566 4,634,270 5.4140 -5.90%
2018-10-05 0 6.950 6.950 6.960 6.700 7.040 2,447,900 16,989,157 6.9403 5.582 5.582 5.590 5.381 5.654 3,047,886 5.5741 -1.56%
2018-10-04 0 7.060 7.030 7.060 6.810 7.250 2,010,600 14,079,133 7.0025 5.670 5.646 5.670 5.469 5.823 2,503,402 5.6240 -2.35%
2018-10-03 0 7.230 7.210 7.230 7.030 7.470 2,752,255 19,877,375 7.2222 5.807 5.791 5.807 5.646 6.000 3,426,839 5.8005 0.14%
2018-10-02 0 7.220 7.220 7.230 7.200 7.930 3,135,131 22,872,933 7.2957 5.799 5.799 5.807 5.783 6.369 3,903,558 5.8595 -4.50%
2018-09-28 0 7.560 7.550 7.560 7.450 7.850 2,373,652 18,029,290 7.5956 6.072 6.064 6.072 5.983 6.305 2,955,439 6.1004 -0.53%
2018-09-27 0 7.600 7.550 7.600 7.410 7.640 2,721,130 20,551,422 7.5525 6.104 6.064 6.104 5.951 6.136 3,388,085 6.0658 0.93%
2018-09-26 0 7.530 7.510 7.530 7.220 7.590 3,260,000 24,304,320 7.4553 6.048 6.032 6.048 5.799 6.096 4,059,033 5.9877 2.31%
2018-09-24 0 7.360 7.340 7.360 7.230 7.660 1,721,139 12,607,557 7.3251 5.911 5.895 5.911 5.807 6.152 2,142,994 5.8832 -4.79%
2018-09-21 0 7.730 7.670 7.730 7.210 7.730 11,177,521 84,508,515 7.5606 6.208 6.160 6.208 5.791 6.208 13,917,156 6.0723 6.92%
2018-09-20 0 7.230 7.230 7.260 7.120 7.320 4,179,143 30,133,405 7.2104 5.807 5.807 5.831 5.718 5.879 5,203,460 5.7910 1.26%
2018-09-19 0 7.140 7.130 7.140 6.870 7.170 2,527,629 17,928,843 7.0931 5.734 5.726 5.734 5.518 5.759 3,147,156 5.6968 2.29%
2018-09-18 0 6.980 6.920 6.980 6.310 6.980 4,703,154 32,020,720 6.8084 5.606 5.558 5.606 5.068 5.606 5,855,907 5.4681 5.12%
2018-09-17 0 6.640 6.630 6.640 6.480 6.840 3,100,000 20,730,156 6.6871 5.333 5.325 5.333 5.204 5.494 3,859,817 5.3708 -5.01%
2018-09-14 0 6.990 6.960 6.990 6.560 7.060 3,529,201 24,300,710 6.8856 5.614 5.590 5.614 5.269 5.670 4,394,216 5.5302 4.95%
2018-09-13 0 6.660 6.650 6.660 6.290 7.050 5,172,534 33,711,902 6.5175 5.349 5.341 5.349 5.052 5.662 6,440,333 5.2345 3.58%
2018-09-12 0 6.430 6.410 6.430 6.200 6.970 9,704,779 62,157,696 6.4049 5.164 5.148 5.164 4.980 5.598 12,083,442 5.1440 -6.95%
2018-09-11 0 6.910 6.900 6.910 6.860 7.180 3,089,126 21,477,257 6.9525 5.550 5.542 5.550 5.510 5.767 3,846,278 5.5839 -0.58%
2018-09-10 0 6.950 6.950 6.990 6.880 7.060 2,570,900 17,911,584 6.9670 5.582 5.582 5.614 5.526 5.670 3,201,033 5.5956 -0.29%
2018-09-07 0 6.970 6.970 7.000 6.650 7.130 5,061,451 35,414,765 6.9970 5.598 5.598 5.622 5.341 5.726 6,302,024 5.6196 1.60%
2018-09-06 0 6.900 6.900 6.910 6.890 7.560 8,388,925 59,446,993 7.0864 5.510 5.510 5.518 5.502 6.037 10,505,973 5.6584 -2.54%
2018-09-05 0 7.080 7.050 7.080 6.990 7.450 5,186,000 37,162,894 7.1660 5.653 5.629 5.653 5.581 5.949 6,494,751 5.7220 -5.09%
2018-09-04 0 7.460 7.450 7.460 7.120 7.540 4,624,000 34,006,990 7.3545 5.957 5.949 5.957 5.685 6.021 5,790,923 5.8725 1.50%
2018-09-03 0 7.350 7.350 7.370 7.090 7.440 3,680,849 26,779,458 7.2753 5.869 5.869 5.885 5.661 5.941 4,609,756 5.8093 0.68%
2018-08-31 0 7.300 7.300 7.320 7.050 7.530 9,561,894 70,194,181 7.3410 5.829 5.829 5.845 5.629 6.013 11,974,955 5.8617 -0.68%
2018-08-30 0 7.350 7.350 7.360 7.320 7.640 5,613,596 41,840,472 7.4534 5.869 5.869 5.877 5.845 6.100 7,030,256 5.9515 -1.21%
2018-08-29 0 7.440 7.430 7.440 7.180 7.440 6,322,345 46,157,838 7.3007 5.941 5.933 5.941 5.733 5.941 7,917,866 5.8296 1.92%
2018-08-28 0 7.300 7.300 7.310 6.880 7.320 11,908,286 85,138,232 7.1495 5.829 5.829 5.837 5.494 5.845 14,913,488 5.7088 6.26%
2018-08-27 0 6.870 6.840 6.870 6.650 6.930 4,725,562 32,262,025 6.8271 5.486 5.462 5.486 5.310 5.534 5,918,116 5.4514 4.41%
2018-08-24 0 6.580 6.570 6.590 6.300 6.730 5,862,000 38,163,400 6.5103 5.254 5.246 5.262 5.030 5.374 7,341,348 5.1984 0.92%
2018-08-23 0 6.520 6.500 6.520 6.130 6.520 3,892,932 24,912,202 6.3993 5.206 5.190 5.206 4.895 5.206 4,875,361 5.1098 3.16%
2018-08-22 0 6.320 6.310 6.330 6.010 6.520 5,647,308 35,593,612 6.3028 5.046 5.038 5.054 4.799 5.206 7,072,475 5.0327 -0.78%
2018-08-21 0 6.370 6.350 6.370 5.860 6.400 7,231,111 44,591,584 6.1666 5.086 5.070 5.086 4.679 5.110 9,055,971 4.9240 6.70%
2018-08-20 0 5.970 5.950 5.970 5.440 5.970 5,394,154 31,125,736 5.7703 4.767 4.751 4.767 4.344 4.767 6,755,435 4.6075 7.57%
2018-08-17 0 5.550 5.540 5.550 5.450 6.260 9,657,912 54,198,018 5.6118 4.432 4.424 4.432 4.352 4.999 12,095,204 4.4810 -7.19%
2018-08-16 0 5.980 5.980 6.000 5.940 6.240 5,268,613 31,861,183 6.0474 4.775 4.775 4.791 4.743 4.983 6,598,212 4.8288 -1.48%
2018-08-15 0 6.070 6.060 6.070 5.980 6.590 4,922,000 30,286,958 6.1534 4.847 4.839 4.847 4.775 5.262 6,164,127 4.9134 -6.04%
2018-08-14 0 6.460 6.430 6.460 6.200 6.550 6,551,000 41,715,030 6.3677 5.158 5.134 5.158 4.951 5.230 8,204,225 5.0846 0.31%
2018-08-13 0 6.440 6.440 6.450 6.410 6.660 5,268,000 34,352,568 6.5210 5.142 5.142 5.150 5.118 5.318 6,597,444 5.2070 -4.17%
2018-08-10 0 6.720 6.690 6.720 6.550 6.870 4,718,000 31,680,790 6.7149 5.366 5.342 5.366 5.230 5.486 5,908,645 5.3618 -1.90%
2018-08-09 0 6.850 6.830 6.850 6.490 6.900 7,168,256 48,547,290 6.7725 5.470 5.454 5.470 5.182 5.510 8,977,253 5.4078 4.42%
2018-08-08 0 6.560 6.530 6.560 6.180 6.650 9,172,800 59,537,640 6.4907 5.238 5.214 5.238 4.935 5.310 11,487,669 5.1827 5.98%
2018-08-07 0 6.190 6.190 6.200 5.890 6.210 12,875,128 78,763,888 6.1175 4.943 4.943 4.951 4.703 4.959 16,124,324 4.8848 0.81%
2018-08-06 0 6.140 6.130 6.140 6.050 6.840 16,883,972 108,467,897 6.4243 4.903 4.895 4.903 4.831 5.462 21,144,849 5.1298 -5.10%
2018-08-03 0 6.470 6.460 6.470 6.420 7.050 13,689,390 91,436,123 6.6793 5.166 5.158 5.166 5.126 5.629 17,144,075 5.3334 -8.23%
2018-08-02 0 7.050 7.040 7.050 6.940 7.760 10,811,479 76,867,779 7.1098 5.629 5.621 5.629 5.542 6.196 13,539,888 5.6771 -7.48%
2018-08-01 0 7.620 7.570 7.620 7.500 7.650 4,495,497 34,148,440 7.5961 6.085 6.045 6.085 5.989 6.108 5,629,991 6.0655 1.60%
2018-07-31 0 7.500 7.490 7.500 7.450 7.860 4,903,295 37,116,994 7.5698 5.989 5.981 5.989 5.949 6.276 6,140,702 6.0444 -2.60%
2018-07-30 0 7.700 7.680 7.700 7.580 7.820 6,758,867 52,036,919 7.6991 6.148 6.132 6.148 6.053 6.244 8,464,550 6.1476 -0.39%
2018-07-27 0 7.730 7.710 7.740 7.630 7.850 1,202,000 9,275,666 7.7169 6.172 6.156 6.180 6.092 6.268 1,505,339 6.1618 -1.02%
2018-07-26 0 7.810 7.760 7.810 7.680 7.970 7,519,057 58,625,154 7.7969 6.236 6.196 6.236 6.132 6.364 9,416,583 6.2257 2.36%
2018-07-25 0 7.630 7.620 7.630 7.610 7.950 6,935,381 53,369,574 7.6953 6.092 6.085 6.092 6.077 6.348 8,685,609 6.1446 0.00%
2018-07-24 0 7.630 7.600 7.630 7.580 7.890 8,124,000 62,434,660 7.6852 6.092 6.069 6.092 6.053 6.300 10,174,191 6.1366 -2.18%
2018-07-23 0 7.800 7.790 7.800 7.790 8.200 6,063,462 47,781,552 7.8802 6.228 6.220 6.228 6.220 6.548 7,593,651 6.2923 -4.99%
2018-07-20 0 8.210 8.200 8.210 7.880 8.260 5,483,962 44,602,265 8.1332 6.556 6.548 6.556 6.292 6.596 6,867,907 6.4943 1.99%
2018-07-19 0 8.050 8.010 8.050 7.900 8.170 5,220,396 41,881,020 8.0226 6.428 6.396 6.428 6.308 6.524 6,537,827 6.4060 0.37%
2018-07-18 0 8.020 8.010 8.020 7.970 8.310 4,742,000 38,446,230 8.1076 6.404 6.396 6.404 6.364 6.635 5,938,702 6.4738 -2.91%
2018-07-17 0 8.260 8.210 8.260 8.030 8.300 5,011,478 41,058,431 8.1929 6.596 6.556 6.596 6.412 6.627 6,276,186 6.5419 -0.60%
2018-07-16 0 8.310 8.300 8.310 8.020 8.380 3,193,500 26,240,775 8.2169 6.635 6.627 6.635 6.404 6.691 3,999,419 6.5611 0.85%
2018-07-13 0 8.240 8.240 8.300 8.200 8.460 3,824,353 31,672,859 8.2819 6.580 6.580 6.627 6.548 6.755 4,789,475 6.6130 -0.72%
2018-07-12 0 8.300 8.280 8.300 8.020 8.300 3,339,308 27,431,146 8.2146 6.627 6.612 6.627 6.404 6.627 4,182,023 6.5593 3.62%
2018-07-11 0 8.010 8.000 8.010 7.710 8.130 3,685,353 29,350,303 7.9640 6.396 6.388 6.396 6.156 6.492 4,615,397 6.3592 1.39%
2018-07-10 0 7.900 7.880 7.900 7.760 8.390 6,224,888 49,184,694 7.9013 6.308 6.292 6.308 6.196 6.699 7,795,815 6.3091 -4.93%
2018-07-09 0 8.310 8.310 8.320 8.160 8.530 11,672,000 97,202,070 8.3278 6.635 6.635 6.643 6.516 6.811 14,617,572 6.6497 2.34%
2018-07-06 0 8.120 8.080 8.120 7.800 8.260 5,216,837 41,930,415 8.0375 6.484 6.452 6.484 6.228 6.596 6,533,370 6.4179 3.57%
2018-07-05 0 7.840 7.810 7.840 7.620 8.120 3,674,192 28,680,756 7.8060 6.260 6.236 6.260 6.085 6.484 4,601,419 6.2330 -1.01%
2018-07-04 0 7.920 7.920 7.940 7.830 8.620 5,887,528 47,289,447 8.0321 6.324 6.324 6.340 6.252 6.883 7,373,318 6.4136 -8.55%
2018-07-03 0 8.660 8.650 8.660 8.290 9.100 6,232,259 53,237,249 8.5422 6.915 6.907 6.915 6.619 7.266 7,805,046 6.8209 -0.57%
2018-06-29 0 8.710 8.650 8.710 8.130 8.760 5,218,157 44,954,089 8.6149 6.955 6.907 6.955 6.492 6.995 6,535,023 6.8789 6.61%
2018-06-28 0 8.170 8.170 8.180 8.160 8.680 7,602,790 63,202,437 8.3131 6.524 6.524 6.532 6.516 6.931 9,521,447 6.6379 -5.00%
2018-06-27 0 8.600 8.580 8.600 8.500 9.130 6,860,000 59,936,630 8.7371 6.867 6.851 6.867 6.787 7.290 8,591,205 6.9765 -2.49%
2018-06-26 0 8.820 8.820 8.830 8.650 9.120 7,000,438 62,156,015 8.8789 7.043 7.043 7.051 6.907 7.282 8,767,084 7.0897 -1.56%
2018-06-25 0 8.960 8.960 8.990 8.950 9.430 5,084,000 45,977,572 9.0436 7.154 7.154 7.178 7.146 7.530 6,367,010 7.2212 -3.86%
2018-06-22 0 9.320 9.300 9.320 9.110 9.380 6,749,571 62,546,073 9.2667 7.442 7.426 7.442 7.274 7.490 8,452,908 7.3994 1.97%
2018-06-21 0 9.140 9.060 9.140 8.950 9.450 15,615,817 142,801,607 9.1447 7.298 7.234 7.298 7.146 7.546 19,556,660 7.3019 2.47%
2018-06-20 0 8.920 8.920 8.930 8.510 9.130 11,187,591 99,898,767 8.9294 7.123 7.123 7.131 6.795 7.290 14,010,917 7.1301 3.72%
2018-06-19 0 8.600 8.590 8.600 8.360 8.770 10,782,000 91,954,800 8.5285 6.867 6.859 6.867 6.675 7.003 13,502,970 6.8100 -0.81%
2018-06-15 0 8.670 8.650 8.670 8.610 8.840 4,389,164 38,273,909 8.7201 6.923 6.907 6.923 6.875 7.059 5,496,823 6.9629 1.17%
2018-06-14 0 8.570 8.570 8.600 8.460 9.050 8,323,847 72,019,516 8.6522 6.843 6.843 6.867 6.755 7.226 10,424,472 6.9087 -3.60%
2018-06-13 0 8.890 8.880 8.890 8.810 9.460 8,240,000 74,240,840 9.0098 7.099 7.091 7.099 7.035 7.554 10,319,465 7.1943 -3.26%
2018-06-12 0 9.190 9.180 9.190 8.970 9.250 14,580,730 133,112,625 9.1294 7.338 7.330 7.338 7.162 7.386 18,260,356 7.2897 2.80%
2018-06-11 0 8.940 8.910 8.940 8.800 9.080 8,836,782 78,885,221 8.9269 7.139 7.115 7.139 7.027 7.250 11,066,852 7.1281 1.59%
2018-06-08 0 8.800 8.800 8.810 8.740 8.950 9,632,842 85,124,805 8.8369 7.027 7.027 7.035 6.979 7.146 12,063,808 7.0562 -2.11%
2018-06-07 0 8.990 8.980 8.990 8.820 9.180 8,684,133 77,576,086 8.9331 7.178 7.170 7.178 7.043 7.330 10,875,680 7.1330 -0.33%
2018-06-06 0 9.020 8.960 9.020 8.830 9.200 11,773,201 105,895,203 8.9946 7.202 7.154 7.202 7.051 7.346 14,744,313 7.1821 -0.88%
2018-06-05 0 9.100 9.070 9.100 8.930 9.290 9,541,000 86,856,380 9.1035 7.266 7.242 7.266 7.131 7.418 11,948,788 7.2691 0.44%
2018-06-04 0 9.060 9.050 9.090 8.390 9.130 12,250,464 108,755,453 8.8777 7.234 7.226 7.258 6.699 7.290 15,342,019 7.0887 7.99%
2018-06-01 0 8.390 8.370 8.390 8.130 8.520 21,938,206 183,297,634 8.3552 6.699 6.683 6.699 6.492 6.803 27,474,581 6.6715 0.00%
2018-05-31 0 8.390 8.370 8.390 8.350 8.890 111,694,753 940,366,192 8.4191 6.699 6.683 6.699 6.667 7.099 139,882,293 6.7226 -0.94%
2018-05-30 0 8.470 8.460 8.470 8.060 8.560 11,330,515 95,657,459 8.4425 6.763 6.755 6.763 6.436 6.835 14,189,909 6.7412 0.83%
2018-05-29 0 8.400 8.370 8.400 8.340 8.980 14,091,000 121,906,889 8.6514 6.707 6.683 6.707 6.659 7.170 17,647,037 6.9081 -5.19%
2018-05-28 0 8.860 8.840 8.860 8.750 9.270 11,230,972 100,906,640 8.9847 7.075 7.059 7.075 6.987 7.402 14,065,245 7.1742 -1.23%
2018-05-25 0 8.970 8.970 8.980 8.760 9.230 18,194,246 163,542,583 8.9887 7.162 7.162 7.170 6.995 7.370 22,785,787 7.1774 1.93%
2018-05-24 0 8.800 8.790 8.800 8.610 8.880 7,678,000 67,245,280 8.7582 7.027 7.019 7.027 6.875 7.091 9,615,637 6.9933 0.00%
2018-05-23 0 8.800 8.760 8.800 8.620 8.890 7,596,395 66,568,958 8.7632 7.027 6.995 7.027 6.883 7.099 9,513,438 6.9974 1.38%
2018-05-21 0 8.680 8.670 8.680 8.610 9.140 5,866,000 51,928,646 8.8525 6.931 6.923 6.931 6.875 7.298 7,346,357 7.0686 -2.47%
2018-05-18 0 8.900 8.880 8.900 8.600 9.000 8,171,533 72,146,483 8.8290 7.107 7.091 7.107 6.867 7.186 10,233,720 7.0499 1.02%
2018-05-17 0 8.850 8.850 8.860 8.540 8.950 10,097,740 88,955,760 8.8095 7.035 7.035 7.043 6.788 7.114 12,703,445 7.0025 3.75%
2018-05-16 0 8.530 8.530 8.590 8.100 8.640 20,379,719 172,943,024 8.4860 6.780 6.780 6.828 6.439 6.868 25,638,672 6.7454 5.96%
2018-05-15 0 8.050 8.010 8.050 7.820 8.190 9,380,260 75,379,514 8.0360 6.399 6.367 6.399 6.216 6.510 11,800,821 6.3877 -0.25%
2018-05-14 0 8.070 8.050 8.070 7.940 8.110 3,135,478 25,167,324 8.0266 6.415 6.399 6.415 6.311 6.446 3,944,583 6.3802 0.37%
2018-05-11 0 8.040 8.010 8.040 7.900 8.300 7,970,723 64,566,258 8.1004 6.391 6.367 6.391 6.280 6.598 10,027,555 6.4389 2.29%
2018-05-10 0 7.860 7.850 7.860 7.790 7.920 4,812,266 37,768,955 7.8485 6.248 6.240 6.248 6.192 6.295 6,054,063 6.2386 0.77%
2018-05-09 0 7.800 7.790 7.800 7.640 7.840 5,670,000 44,063,070 7.7713 6.200 6.192 6.200 6.073 6.232 7,133,134 6.1772 0.65%
2018-05-08 0 7.750 7.740 7.750 7.570 8.000 6,876,000 53,105,020 7.7232 6.160 6.152 6.160 6.017 6.359 8,650,340 6.1391 -1.40%
2018-05-07 0 7.860 7.830 7.860 7.650 7.990 5,458,000 42,719,750 7.8270 6.248 6.224 6.248 6.081 6.351 6,866,428 6.2215 3.01%
2018-05-04 0 7.630 7.590 7.630 7.510 7.750 4,223,516 32,137,456 7.6092 6.065 6.033 6.065 5.970 6.160 5,313,387 6.0484 -0.26%
2018-05-03 0 7.650 7.630 7.650 7.410 7.870 4,895,389 37,327,258 7.6250 6.081 6.065 6.081 5.890 6.256 6,158,636 6.0610 -3.04%
2018-05-02 0 7.890 7.860 7.890 7.600 8.160 10,970,000 85,926,454 7.8329 6.272 6.248 6.272 6.041 6.486 13,800,790 6.2262 -1.00%
2018-04-30 0 7.970 7.960 7.970 7.820 8.080 4,102,604 32,599,753 7.9461 6.335 6.327 6.335 6.216 6.423 5,161,274 6.3162 1.40%
2018-04-27 0 7.860 7.840 7.860 7.700 7.960 3,216,000 25,239,400 7.8481 6.248 6.232 6.248 6.121 6.327 4,045,884 6.2383 0.51%
2018-04-26 0 7.820 7.800 7.820 7.670 7.960 5,632,290 43,875,181 7.7899 6.216 6.200 6.216 6.097 6.327 7,085,693 6.1921 -0.38%
2018-04-25 0 7.850 7.830 7.850 7.660 8.000 4,735,652 37,112,873 7.8369 6.240 6.224 6.240 6.089 6.359 5,957,679 6.2294 0.13%
2018-04-24 0 7.840 7.840 7.860 7.570 7.880 8,429,565 65,935,059 7.8219 6.232 6.232 6.248 6.017 6.264 10,604,800 6.2175 3.02%
2018-04-23 0 7.610 7.590 7.610 7.400 7.780 5,114,000 38,831,740 7.5932 6.049 6.033 6.049 5.882 6.184 6,433,659 6.0357 -1.93%
2018-04-20 0 7.760 7.760 7.770 7.610 8.000 3,348,504 26,178,135 7.8179 6.168 6.168 6.176 6.049 6.359 4,212,580 6.2143 0.65%
2018-04-19 0 7.710 7.660 7.710 7.570 7.850 4,659,382 35,997,779 7.7259 6.129 6.089 6.129 6.017 6.240 5,861,728 6.1412 0.78%
2018-04-18 0 7.650 7.620 7.660 7.410 8.100 12,435,810 95,145,927 7.6510 6.081 6.057 6.089 5.890 6.439 15,644,850 6.0816 -4.49%
2018-04-17 0 8.010 8.000 8.010 7.910 8.430 13,809,004 111,029,322 8.0404 6.367 6.359 6.367 6.288 6.701 17,372,395 6.3911 -0.50%
2018-04-16 0 8.050 8.030 8.050 7.830 8.340 5,970,000 48,278,720 8.0869 6.399 6.383 6.399 6.224 6.629 7,510,549 6.4281 0.88%
2018-04-13 0 7.980 7.980 7.990 7.510 8.220 9,222,000 73,294,780 7.9478 6.343 6.343 6.351 5.970 6.534 11,601,722 6.3176 -2.09%
2018-04-12 0 8.150 8.140 8.150 8.010 8.460 8,772,697 71,669,481 8.1696 6.478 6.470 6.478 6.367 6.725 11,036,477 6.4939 1.24%
2018-04-11 0 8.050 8.040 8.050 7.950 8.500 12,356,000 100,575,264 8.1398 6.399 6.391 6.399 6.319 6.756 15,544,445 6.4702 -4.17%
2018-04-10 0 8.400 8.390 8.400 8.040 8.490 15,240,083 127,132,461 8.3420 6.677 6.669 6.677 6.391 6.749 19,172,761 6.6309 1.45%
2018-04-09 0 8.280 8.260 8.280 7.880 8.290 16,786,845 135,781,537 8.0886 6.582 6.566 6.582 6.264 6.590 21,118,663 6.4295 5.61%
2018-04-06 0 7.840 7.840 7.870 7.310 7.890 15,654,278 120,458,552 7.6949 6.232 6.232 6.256 5.811 6.272 19,693,839 6.1166 6.38%
2018-04-04 0 7.370 7.370 7.390 7.210 7.670 8,383,729 62,299,430 7.4310 5.858 5.858 5.874 5.731 6.097 10,547,136 5.9068 2.22%
2018-04-03 0 7.210 7.210 7.220 6.860 7.240 13,511,763 96,530,989 7.1442 5.731 5.731 5.739 5.453 5.755 16,998,451 5.6788 4.64%
2018-03-29 0 6.890 6.880 6.890 6.730 7.200 12,013,904 83,286,870 6.9325 5.477 5.469 5.477 5.350 5.723 15,114,072 5.5106 0.58%
2018-03-28 0 6.850 6.830 6.850 6.520 6.860 22,761,101 154,112,783 6.7709 5.445 5.429 5.445 5.183 5.453 28,634,566 5.3821 4.74%
2018-03-27 0 6.540 6.520 6.540 6.170 6.580 7,240,561 46,170,203 6.3766 5.199 5.183 5.199 4.904 5.230 9,108,976 5.0686 4.81%
2018-03-26 0 6.240 6.230 6.240 5.750 6.270 3,087,397 18,881,909 6.1158 4.960 4.952 4.960 4.571 4.984 3,884,095 4.8613 4.00%
2018-03-23 0 6.000 5.980 6.000 5.890 6.090 2,999,000 17,942,240 5.9827 4.769 4.753 4.769 4.682 4.841 3,772,887 4.7556 -3.23%
2018-03-22 0 6.200 6.180 6.200 6.160 6.350 3,576,000 22,205,160 6.2095 4.928 4.912 4.928 4.896 5.048 4,498,781 4.9358 0.49%
2018-03-21 0 6.170 6.150 6.170 6.130 6.450 7,564,724 47,408,045 6.2670 4.904 4.889 4.904 4.873 5.127 9,516,789 4.9815 -3.29%
2018-03-20 0 6.380 6.370 6.380 6.220 6.430 5,545,360 35,188,514 6.3456 5.071 5.063 5.071 4.944 5.111 6,976,331 5.0440 1.92%
2018-03-19 0 6.260 6.260 6.280 6.220 6.390 2,052,000 12,914,160 6.2935 4.976 4.976 4.992 4.944 5.079 2,581,515 5.0026 -0.32%
2018-03-16 0 6.280 6.280 6.300 6.190 6.410 4,900,957 30,861,420 6.2970 4.992 4.992 5.008 4.920 5.095 6,165,641 5.0054 0.48%
2018-03-15 0 6.250 6.250 6.260 6.110 6.350 4,830,000 29,893,500 6.1891 4.968 4.968 4.976 4.857 5.048 6,076,374 4.9196 -0.64%
2018-03-14 0 6.290 6.290 6.300 6.260 6.390 2,779,251 17,574,421 6.3234 5.000 5.000 5.008 4.976 5.079 3,496,432 5.0264 -1.10%
2018-03-13 0 6.360 6.350 6.360 6.250 6.420 2,690,000 17,087,010 6.3520 5.055 5.048 5.055 4.968 5.103 3,384,150 5.0491 -0.62%
2018-03-12 0 6.400 6.390 6.400 6.290 6.480 2,779,649 17,749,758 6.3856 5.087 5.079 5.087 5.000 5.151 3,496,933 5.0758 0.31%
2018-03-09 0 6.380 6.380 6.390 6.320 6.620 4,399,000 28,354,990 6.4458 5.071 5.071 5.079 5.024 5.262 5,534,155 5.1236 -0.78%
2018-03-08 0 6.430 6.420 6.440 6.100 6.490 10,948,274 69,916,052 6.3860 5.111 5.103 5.119 4.849 5.159 13,773,458 5.0761 5.41%
2018-03-07 0 6.100 6.100 6.120 5.990 6.240 3,677,131 22,560,137 6.1353 4.849 4.849 4.865 4.761 4.960 4,626,009 4.8768 0.00%
2018-03-06 0 6.100 6.080 6.100 5.960 6.120 1,570,000 9,492,140 6.0459 4.849 4.833 4.849 4.737 4.865 1,975,136 4.8058 3.39%
2018-03-05 0 5.900 5.870 5.900 5.880 6.170 2,180,776 13,013,292 5.9673 4.690 4.666 4.690 4.674 4.904 2,743,522 4.7433 -3.75%
2018-03-02 0 6.130 6.120 6.130 6.050 6.280 9,302,950 57,632,191 6.1950 4.873 4.865 4.873 4.809 4.992 11,703,561 4.9243 -0.81%
2018-03-01 0 6.180 6.170 6.180 5.880 6.200 7,356,080 44,650,169 6.0698 4.912 4.904 4.912 4.674 4.928 9,254,304 4.8248 4.04%
2018-02-28 0 5.940 5.920 5.940 5.620 5.980 6,683,101 39,071,573 5.8463 4.722 4.706 4.722 4.467 4.753 8,407,664 4.6471 4.58%
2018-02-27 0 5.680 5.670 5.680 5.580 5.890 3,668,260 20,858,393 5.6862 4.515 4.507 4.515 4.435 4.682 4,614,848 4.5198 -1.90%
2018-02-26 0 5.790 5.790 5.820 5.690 5.980 7,693,130 44,562,937 5.7926 4.602 4.602 4.626 4.523 4.753 9,678,330 4.6044 -2.69%
2018-02-23 0 5.950 5.940 5.950 5.850 6.020 4,265,650 25,420,926 5.9594 4.730 4.722 4.730 4.650 4.785 5,366,394 4.7371 0.68%
2018-02-22 0 5.910 5.910 5.940 5.800 6.000 6,512,000 38,443,582 5.9035 4.698 4.698 4.722 4.610 4.769 8,192,411 4.6926 -1.99%
2018-02-21 0 6.030 6.020 6.030 5.850 6.060 3,015,000 18,112,216 6.0074 4.793 4.785 4.793 4.650 4.817 3,793,016 4.7751 0.17%
2018-02-20 0 6.020 5.990 6.020 5.800 6.100 6,160,616 36,939,706 5.9961 4.785 4.761 4.785 4.610 4.849 7,750,353 4.7662 4.33%
2018-02-15 0 5.770 5.750 5.770 5.630 5.770 386,000 2,209,320 5.7236 4.586 4.571 4.586 4.475 4.586 485,607 4.5496 1.76%
2018-02-14 0 5.670 5.660 5.670 5.500 5.670 1,692,000 9,444,610 5.5819 4.507 4.499 4.507 4.372 4.507 2,128,618 4.4370 0.71%
2018-02-13 0 5.630 5.610 5.630 5.560 5.930 3,019,552 17,200,595 5.6964 4.475 4.459 4.475 4.420 4.714 3,798,742 4.5280 -2.60%
2018-02-12 0 5.780 5.770 5.780 5.450 5.780 6,824,987 38,784,991 5.6828 4.594 4.586 4.594 4.332 4.594 8,586,164 4.5172 5.09%
2018-02-09 0 5.500 5.500 5.510 4.920 5.500 7,257,389 37,755,794 5.2024 4.372 4.372 4.380 3.911 4.372 9,130,146 4.1353 3.77%
2018-02-08 0 5.300 5.280 5.300 5.200 5.380 3,940,260 20,857,555 5.2934 4.213 4.197 4.213 4.133 4.276 4,957,038 4.2077 0.76%
2018-02-07 0 5.260 5.240 5.260 5.140 5.750 6,273,390 33,328,407 5.3127 4.181 4.165 4.181 4.086 4.571 7,892,228 4.2229 -1.68%
2018-02-06 0 5.350 5.340 5.350 5.230 5.570 5,914,574 31,676,426 5.3557 4.253 4.245 4.253 4.157 4.427 7,440,820 4.2571 -6.79%
2018-02-05 0 5.740 5.740 5.750 5.430 5.990 5,262,130 30,348,907 5.7674 4.563 4.563 4.571 4.316 4.761 6,620,014 4.5844 1.06%
2018-02-02 0 5.680 5.680 5.700 5.650 5.850 3,032,000 17,375,820 5.7308 4.515 4.515 4.531 4.491 4.650 3,814,403 4.5553 -1.39%
2018-02-01 0 5.760 5.760 5.790 5.700 5.850 2,503,000 14,426,212 5.7636 4.579 4.579 4.602 4.531 4.650 3,148,895 4.5814 0.35%
2018-01-31 0 5.740 5.740 5.750 5.710 5.870 3,119,867 17,993,108 5.7673 4.563 4.563 4.571 4.539 4.666 3,924,944 4.5843 -2.71%
2018-01-30 0 5.900 5.870 5.900 5.790 5.990 4,430,433 26,183,915 5.9100 4.690 4.666 4.690 4.602 4.761 5,573,699 4.6978 -0.84%
2018-01-29 0 5.950 5.950 5.960 5.860 6.110 4,866,000 28,911,340 5.9415 4.730 4.730 4.737 4.658 4.857 6,121,663 4.7228 -2.46%
2018-01-26 0 6.100 6.090 6.100 5.990 6.190 3,310,235 20,173,865 6.0944 4.849 4.841 4.849 4.761 4.920 4,164,436 4.8443 1.50%
2018-01-25 0 6.010 6.000 6.010 5.880 6.140 7,741,292 46,479,965 6.0042 4.777 4.769 4.777 4.674 4.881 9,738,920 4.7726 0.17%
2018-01-24 0 6.000 5.990 6.000 5.920 6.200 6,868,433 41,185,079 5.9963 4.769 4.761 4.769 4.706 4.928 8,640,821 4.7663 -3.23%
2018-01-23 0 6.200 6.200 6.210 5.800 6.260 22,742,852 139,401,966 6.1295 4.928 4.928 4.936 4.610 4.976 28,611,608 4.8722 6.71%
2018-01-22 0 5.810 5.800 5.810 5.200 5.820 16,095,905 90,556,895 5.6261 4.618 4.610 4.618 4.133 4.626 20,249,427 4.4721 10.46%
2018-01-19 0 5.260 5.260 5.270 4.930 5.450 12,968,516 66,813,985 5.1520 4.181 4.181 4.189 3.919 4.332 16,315,020 4.0952 6.05%
2018-01-18 0 4.960 4.960 4.970 4.930 5.110 10,132,102 50,876,530 5.0213 3.943 3.943 3.951 3.919 4.062 12,746,674 3.9914 -1.20%
2018-01-17 0 5.020 5.020 5.030 4.840 5.060 10,643,730 52,613,557 4.9432 3.990 3.990 3.998 3.847 4.022 13,390,327 3.9292 1.83%
2018-01-16 0 4.930 4.910 4.930 4.800 4.950 9,852,951 47,913,991 4.8629 3.919 3.903 3.919 3.815 3.935 12,395,489 3.8654 2.71%
2018-01-15 0 4.800 4.800 4.820 4.620 4.870 5,183,174 24,548,019 4.7361 3.815 3.815 3.831 3.672 3.871 6,520,684 3.7646 -1.64%
2018-01-12 0 4.880 4.870 4.880 4.810 4.950 4,344,533 21,108,530 4.8586 3.879 3.871 3.879 3.823 3.935 5,465,633 3.8620 -1.21%
2018-01-11 0 4.940 4.940 4.950 4.750 4.950 6,270,000 30,454,040 4.8571 3.927 3.927 3.935 3.776 3.935 7,887,963 3.8608 0.20%
2018-01-10 0 4.930 4.930 4.940 4.900 4.970 2,270,871 11,197,266 4.9308 3.919 3.919 3.927 3.895 3.951 2,856,866 3.9194 0.61%
2018-01-09 0 4.900 4.880 4.900 4.870 5.050 4,228,932 20,808,250 4.9205 3.895 3.879 3.895 3.871 4.014 5,320,201 3.9112 -1.21%
2018-01-08 0 4.960 4.930 4.960 4.860 4.970 4,587,912 22,531,435 4.9110 3.943 3.919 3.943 3.863 3.951 5,771,815 3.9037 -1.00%
2018-01-05 0 5.010 4.980 5.010 4.950 5.140 4,560,000 22,813,530 5.0030 3.982 3.959 3.982 3.935 4.086 5,736,700 3.9768 -1.96%
2018-01-04 0 5.110 5.100 5.110 5.020 5.150 3,428,326 17,407,711 5.0776 4.062 4.054 4.062 3.990 4.094 4,313,000 4.0361 0.79%
2018-01-03 0 5.070 5.060 5.070 4.900 5.080 4,734,558 23,749,326 5.0162 4.030 4.022 4.030 3.895 4.038 5,956,303 3.9873 2.22%
2018-01-02 0 4.960 4.960 4.970 4.860 5.060 6,181,428 30,610,451 4.9520 3.943 3.943 3.951 3.863 4.022 7,776,535 3.9363 3.12%
2017-12-29 0 4.810 4.810 4.830 4.770 4.970 7,781,914 37,617,915 4.8340 3.823 3.823 3.839 3.792 3.951 9,790,024 3.8425 -3.41%
2017-12-28 0 4.980 4.950 4.980 4.890 5.040 3,498,485 17,377,039 4.9670 3.959 3.935 3.959 3.887 4.006 4,401,263 3.9482 1.63%
2017-12-27 0 4.900 4.890 4.900 4.850 5.070 4,600,000 22,496,780 4.8906 3.895 3.887 3.895 3.855 4.030 5,787,022 3.8875 -3.35%
2017-12-22 0 5.070 5.060 5.070 4.930 5.110 4,975,574 24,951,867 5.0149 4.030 4.022 4.030 3.919 4.062 6,259,513 3.9862 0.00%
2017-12-21 0 5.070 5.070 5.100 5.030 5.130 1,967,349 10,027,090 5.0968 4.030 4.030 4.054 3.998 4.078 2,475,020 4.0513 -0.39%
2017-12-20 0 5.090 5.050 5.090 5.020 5.150 3,959,017 20,115,130 5.0808 4.046 4.014 4.046 3.990 4.094 4,980,635 4.0387 0.20%
2017-12-19 0 5.080 5.060 5.080 5.060 5.200 3,664,692 18,737,345 5.1129 4.038 4.022 4.038 4.022 4.133 4,610,360 4.0642 -0.39%
2017-12-18 0 5.100 5.070 5.100 5.020 5.270 4,390,187 22,459,438 5.1158 4.054 4.030 4.054 3.990 4.189 5,523,068 4.0665 -1.54%
2017-12-15 0 5.180 5.160 5.180 5.110 5.280 7,245,748 37,551,490 5.1826 4.117 4.102 4.117 4.062 4.197 9,115,501 4.1195 -0.38%
2017-12-14 0 5.200 5.200 5.210 4.940 5.230 18,304,262 94,018,323 5.1364 4.133 4.133 4.141 3.927 4.157 23,027,647 4.0828 5.48%
2017-12-13 0 4.930 4.930 4.940 4.850 5.070 3,693,832 18,183,199 4.9226 3.919 3.919 3.927 3.855 4.030 4,647,019 3.9129 -0.20%
2017-12-12 0 4.940 4.940 4.960 4.850 5.080 13,154,221 65,043,252 4.9447 3.927 3.927 3.943 3.855 4.038 16,548,646 3.9304 3.13%
2017-12-11 0 4.790 4.790 4.800 4.490 4.810 9,119,260 42,945,481 4.7093 3.807 3.807 3.815 3.569 3.823 11,472,470 3.7434 6.68%
2017-12-08 0 4.490 4.490 4.500 4.380 4.530 4,070,419 18,254,602 4.4847 3.569 3.569 3.577 3.482 3.601 5,120,784 3.5648 2.05%
2017-12-07 0 4.400 4.400 4.410 4.330 4.660 9,171,836 40,702,434 4.4378 3.497 3.497 3.505 3.442 3.704 11,538,613 3.5275 -4.56%
2017-12-06 0 4.610 4.600 4.610 4.500 4.840 13,470,976 63,030,778 4.6790 3.664 3.656 3.664 3.577 3.847 16,947,139 3.7193 1.32%
2017-12-05 0 4.550 4.550 4.560 4.500 4.820 10,282,336 47,835,236 4.6522 3.617 3.617 3.625 3.577 3.831 12,935,676 3.6979 0.66%
2017-12-04 0 4.520 4.520 4.530 4.400 4.580 5,464,259 24,597,807 4.5016 3.593 3.593 3.601 3.497 3.641 6,874,302 3.5782 -1.31%
2017-12-01 0 4.580 4.570 4.580 4.430 4.580 10,994,446 49,869,217 4.5359 3.641 3.633 3.641 3.521 3.641 13,831,545 3.6055 4.09%
2017-11-30 0 4.400 4.400 4.410 4.300 4.460 13,509,391 59,271,863 4.3875 3.497 3.497 3.505 3.418 3.545 16,995,467 3.4875 0.92%
2017-11-29 0 4.360 4.340 4.360 4.320 4.380 2,431,145 10,566,903 4.3465 3.466 3.450 3.466 3.434 3.482 3,058,498 3.4549 0.46%
2017-11-28 0 4.340 4.340 4.350 4.240 4.400 6,899,390 29,691,783 4.3035 3.450 3.450 3.458 3.370 3.497 8,679,766 3.4208 -1.14%
2017-11-27 0 4.390 4.370 4.390 4.340 4.600 4,152,542 18,435,796 4.4396 3.490 3.474 3.490 3.450 3.656 5,224,099 3.5290 -2.44%
2017-11-24 0 4.500 4.490 4.510 4.180 4.500 21,292,732 92,357,894 4.3375 3.577 3.569 3.585 3.323 3.577 26,787,286 3.4478 3.45%
2017-11-23 0 4.350 4.330 4.350 4.220 4.350 15,712,044 67,792,338 4.3147 3.458 3.442 3.458 3.354 3.458 19,766,511 3.4297 1.40%
2017-11-22 0 4.290 4.270 4.290 4.220 4.310 3,591,607 15,341,969 4.2716 3.410 3.394 3.410 3.354 3.426 4,518,415 3.3954 0.47%
2017-11-21 0 4.270 4.250 4.270 4.190 4.270 8,241,172 35,025,950 4.2501 3.394 3.378 3.394 3.331 3.394 10,367,793 3.3783 1.43%
2017-11-20 0 4.210 4.200 4.210 4.080 4.250 4,546,000 18,951,020 4.1687 3.346 3.339 3.346 3.243 3.378 5,719,088 3.3136 1.20%
2017-11-17 0 4.160 4.160 4.180 4.070 4.350 12,854,402 53,956,413 4.1975 3.307 3.307 3.323 3.235 3.458 16,171,459 3.3365 1.96%
2017-11-16 0 4.080 4.060 4.080 3.900 4.100 10,634,084 42,921,251 4.0362 3.243 3.227 3.243 3.100 3.259 13,378,192 3.2083 2.51%
2017-11-15 0 3.980 3.970 3.980 3.920 4.030 1,864,565 7,414,009 3.9763 3.164 3.156 3.164 3.116 3.203 2,345,713 3.1607 -0.75%
2017-11-14 0 4.010 4.010 4.030 3.900 4.080 8,546,766 34,218,839 4.0037 3.187 3.187 3.203 3.100 3.243 10,752,245 3.1825 1.52%
2017-11-13 0 3.950 3.940 3.950 3.870 3.990 7,601,012 29,881,862 3.9313 3.140 3.132 3.140 3.076 3.172 9,562,441 3.1249 1.28%
2017-11-10 0 3.900 3.870 3.900 3.840 3.960 1,068,867 4,176,777 3.9077 3.100 3.076 3.100 3.052 3.148 1,344,686 3.1061 0.52%
2017-11-09 0 3.880 3.870 3.880 3.870 3.950 2,047,063 7,962,798 3.8899 3.084 3.076 3.084 3.076 3.140 2,575,304 3.0920 0.00%
2017-11-08 0 3.880 3.870 3.890 3.840 3.920 3,312,453 12,813,268 3.8682 3.084 3.076 3.092 3.052 3.116 4,167,226 3.0748 0.78%
2017-11-07 0 3.850 3.840 3.850 3.770 3.880 2,393,130 9,201,282 3.8449 3.060 3.052 3.060 2.997 3.084 3,010,673 3.0562 -0.26%
2017-11-06 0 3.860 3.860 3.870 3.640 3.890 1,550,782 5,933,162 3.8259 3.068 3.068 3.076 2.893 3.092 1,950,959 3.0412 1.31%
2017-11-03 0 3.810 3.790 3.810 3.730 3.870 1,560,467 5,945,165 3.8099 3.029 3.013 3.029 2.965 3.076 1,963,143 3.0284 0.26%
2017-11-02 0 3.800 3.780 3.800 3.740 3.810 1,012,203 3,826,281 3.7802 3.021 3.005 3.021 2.973 3.029 1,273,400 3.0048 1.06%
2017-11-01 0 3.760 3.750 3.760 3.730 3.820 1,178,000 4,448,130 3.7760 2.989 2.981 2.989 2.965 3.036 1,481,981 3.0015 1.35%
2017-10-31 0 3.710 3.710 3.730 3.650 3.760 2,595,213 9,632,043 3.7115 2.949 2.949 2.965 2.901 2.989 3,264,903 2.9502 -0.54%
2017-10-30 0 3.730 3.730 3.740 3.690 3.810 2,321,798 8,690,512 3.7430 2.965 2.965 2.973 2.933 3.029 2,920,934 2.9753 -1.06%
2017-10-27 0 3.770 3.760 3.770 3.750 3.860 949,171 3,583,451 3.7753 2.997 2.989 2.997 2.981 3.068 1,194,103 3.0010 -3.08%
2017-10-26 0 3.890 3.850 3.890 3.830 3.920 1,189,930 4,609,701 3.8739 3.092 3.060 3.092 3.044 3.116 1,496,989 3.0793 0.00%
2017-10-25 0 3.890 3.860 3.890 3.860 3.920 4,321,467 16,762,659 3.8789 3.092 3.068 3.092 3.068 3.116 5,436,614 3.0833 0.78%
2017-10-24 0 3.860 3.850 3.860 3.760 3.880 2,197,407 8,428,142 3.8355 3.068 3.060 3.068 2.989 3.084 2,764,444 3.0488 -1.03%
2017-10-23 0 3.900 3.890 3.900 3.870 3.960 3,295,452 12,899,375 3.9143 3.100 3.092 3.100 3.076 3.148 4,145,838 3.1114 0.00%
2017-10-20 0 3.900 3.890 3.900 3.770 3.930 7,328,828 28,324,474 3.8648 3.100 3.092 3.100 2.997 3.124 9,220,020 3.0721 2.36%
2017-10-19 0 3.810 3.810 3.820 3.780 3.860 12,639,654 48,468,276 3.8346 3.029 3.029 3.036 3.005 3.068 15,901,296 3.0481 1.60%
2017-10-18 0 3.750 3.740 3.750 3.710 3.780 6,188,000 23,259,000 3.7587 2.981 2.973 2.981 2.949 3.005 7,784,803 2.9877 0.00%
2017-10-17 0 3.750 3.750 3.770 3.730 3.810 3,034,000 11,412,230 3.7614 2.981 2.981 2.997 2.965 3.029 3,816,919 2.9899 -1.83%
2017-10-16 0 3.820 3.790 3.820 3.750 3.880 8,985,290 33,915,364 3.7745 3.036 3.013 3.036 2.981 3.084 11,303,929 3.0003 1.06%
2017-10-13 0 3.780 3.780 3.800 3.760 3.870 3,810,500 14,560,151 3.8211 3.005 3.005 3.021 2.989 3.076 4,793,793 3.0373 0.27%
2017-10-12 0 3.770 3.760 3.770 3.670 3.770 8,011,128 29,813,525 3.7215 2.997 2.989 2.997 2.917 2.997 10,078,386 2.9582 2.72%
2017-10-11 0 3.670 3.640 3.670 3.600 3.690 3,748,572 13,701,954 3.6552 2.917 2.893 2.917 2.862 2.933 4,715,885 2.9055 2.80%
2017-10-10 0 3.570 3.570 3.580 3.450 3.570 1,770,000 6,209,620 3.5083 2.838 2.838 2.846 2.742 2.838 2,226,746 2.7887 2.88%
2017-10-09 0 3.470 3.460 3.470 3.470 3.560 746,868 2,606,676 3.4901 2.758 2.750 2.758 2.758 2.830 939,596 2.7743 -2.53%
2017-10-06 0 3.560 3.550 3.560 3.500 3.590 1,022,312 3,620,958 3.5419 2.830 2.822 2.830 2.782 2.854 1,286,118 2.8154 -0.84%
2017-10-04 0 3.590 3.550 3.590 3.530 3.640 735,571 2,631,463 3.5774 2.854 2.822 2.854 2.806 2.893 925,384 2.8436 -0.55%
2017-10-03 0 3.610 3.580 3.610 3.520 3.620 2,491,133 8,917,040 3.5795 2.870 2.846 2.870 2.798 2.877 3,133,966 2.8453 1.12%
2017-09-29 0 3.570 3.510 3.570 3.430 3.580 3,380,661 11,944,424 3.5332 2.838 2.790 2.838 2.726 2.846 4,253,035 2.8084 2.88%
2017-09-28 0 3.470 3.430 3.470 3.420 3.500 928,000 3,208,610 3.4576 2.758 2.726 2.758 2.718 2.782 1,167,469 2.7483 -0.29%
2017-09-27 0 3.480 3.480 3.500 3.460 3.550 700,680 2,451,559 3.4988 2.766 2.766 2.782 2.750 2.822 881,489 2.7812 -0.85%
2017-09-26 0 3.510 3.510 3.520 3.400 3.560 3,160,000 10,964,740 3.4699 2.790 2.790 2.798 2.703 2.830 3,975,433 2.7581 -1.40%
2017-09-25 0 3.560 3.560 3.570 3.480 3.600 4,153,639 14,665,935 3.5309 2.830 2.830 2.838 2.766 2.862 5,225,479 2.8066 3.79%
2017-09-22 0 3.430 3.430 3.470 3.350 3.480 2,038,064 7,010,266 3.4397 2.726 2.726 2.758 2.663 2.766 2,563,983 2.7341 0.00%
2017-09-21 0 3.430 3.400 3.430 3.380 3.460 5,040,435 17,198,265 3.4121 2.726 2.703 2.726 2.687 2.750 6,341,111 2.7122 -1.72%
2017-09-20 0 3.490 3.470 3.490 3.420 3.500 1,651,034 5,730,918 3.4711 2.774 2.758 2.774 2.718 2.782 2,077,081 2.7591 1.45%
2017-09-19 0 3.440 3.420 3.440 3.400 3.490 2,125,000 7,302,060 3.4363 2.734 2.718 2.734 2.703 2.774 2,673,353 2.7314 -0.86%
2017-09-18 0 3.470 3.460 3.470 3.400 3.490 3,455,478 11,903,619 3.4449 2.758 2.750 2.758 2.703 2.774 4,347,158 2.7383 1.46%
2017-09-15 0 3.420 3.410 3.420 3.380 3.440 2,622,316 8,945,818 3.4114 2.718 2.711 2.718 2.687 2.734 3,299,000 2.7117 0.00%
2017-09-14 0 3.420 3.400 3.420 3.400 3.450 898,960 3,066,533 3.4112 2.718 2.703 2.718 2.703 2.742 1,130,935 2.7115 0.29%
2017-09-13 0 3.410 3.400 3.410 3.370 3.460 2,490,521 8,489,699 3.4088 2.711 2.703 2.711 2.679 2.750 3,133,196 2.7096 0.00%
2017-09-12 0 3.410 3.400 3.410 3.250 3.460 5,488,000 18,446,340 3.3612 2.711 2.703 2.711 2.583 2.750 6,904,169 2.6718 -2.01%
2017-09-11 0 3.480 3.470 3.480 3.390 3.500 2,160,000 7,474,200 3.4603 2.766 2.758 2.766 2.695 2.782 2,717,384 2.7505 0.29%
2017-09-08 0 3.470 3.420 3.470 3.390 3.470 1,240,117 4,245,996 3.4239 2.758 2.718 2.758 2.695 2.758 1,560,127 2.7216 0.87%
2017-09-07 0 3.440 3.430 3.440 3.330 3.580 4,433,731 15,303,687 3.4516 2.734 2.726 2.734 2.647 2.846 5,577,848 2.7437 -1.99%
2017-09-06 0 3.540 3.520 3.540 3.430 3.540 2,981,875 10,397,425 3.4869 2.790 2.774 2.790 2.703 2.790 3,783,406 2.7482 0.28%
2017-09-05 0 3.530 3.500 3.530 3.470 3.570 1,225,909 4,325,559 3.5285 2.782 2.759 2.782 2.735 2.814 1,555,434 2.7809 0.28%
2017-09-04 0 3.520 3.520 3.550 3.510 3.640 602,011 2,142,438 3.5588 2.774 2.774 2.798 2.766 2.869 763,832 2.8049 -1.68%
2017-09-01 0 3.580 3.570 3.580 3.550 3.680 3,196,521 11,483,806 3.5926 2.822 2.814 2.822 2.798 2.900 4,055,749 2.8315 -1.10%
2017-08-31 0 3.620 3.610 3.620 3.460 3.620 13,842,521 47,716,530 3.4471 2.853 2.845 2.853 2.727 2.853 17,563,403 2.7168 2.84%
2017-08-30 0 3.520 3.480 3.520 3.440 3.560 2,018,237 7,070,395 3.5033 2.774 2.743 2.774 2.711 2.806 2,560,741 2.7611 2.03%
2017-08-29 0 3.450 3.440 3.490 3.440 3.540 2,956,013 10,280,890 3.4780 2.719 2.711 2.751 2.711 2.790 3,750,592 2.7411 -1.71%
2017-08-28 0 3.510 3.510 3.520 3.460 3.580 874,000 3,054,660 3.4950 2.766 2.766 2.774 2.727 2.822 1,108,932 2.7546 -2.23%
2017-08-25 0 3.590 3.570 3.590 3.440 3.590 3,604,389 12,686,225 3.5197 2.829 2.814 2.829 2.711 2.829 4,573,252 2.7740 4.36%
2017-08-24 0 3.440 3.440 3.450 3.390 3.600 4,789,343 16,572,084 3.4602 2.711 2.711 2.719 2.672 2.837 6,076,723 2.7271 -4.18%
2017-08-22 0 3.590 3.550 3.590 3.500 3.590 1,619,737 5,780,884 3.5690 2.829 2.798 2.829 2.759 2.829 2,055,124 2.8129 1.70%
2017-08-21 0 3.530 3.530 3.540 3.490 3.580 1,699,023 6,008,232 3.5363 2.782 2.782 2.790 2.751 2.822 2,155,722 2.7871 -1.94%
2017-08-18 0 3.600 3.580 3.600 3.470 3.600 4,867,620 17,386,875 3.5719 2.837 2.822 2.837 2.735 2.837 6,176,041 2.8152 3.15%
2017-08-17 0 3.490 3.470 3.500 3.450 3.550 773,041 2,712,302 3.5086 2.751 2.735 2.759 2.719 2.798 980,835 2.7653 -0.57%
2017-08-16 0 3.510 3.510 3.550 3.440 3.590 3,094,029 10,950,126 3.5391 2.766 2.766 2.798 2.711 2.829 3,925,707 2.7893 2.93%
2017-08-15 0 3.410 3.410 3.420 3.400 3.460 1,296,450 4,439,742 3.4245 2.688 2.688 2.695 2.680 2.727 1,644,937 2.6990 -1.45%
2017-08-14 0 3.460 3.430 3.460 3.400 3.490 1,950,954 6,737,745 3.4536 2.727 2.703 2.727 2.680 2.751 2,475,372 2.7219 1.76%
2017-08-11 0 3.400 3.390 3.400 3.350 3.480 3,291,280 11,196,355 3.4018 2.680 2.672 2.680 2.640 2.743 4,175,979 2.6811 -2.30%
2017-08-10 0 3.480 3.460 3.480 3.440 3.540 2,064,830 7,179,666 3.4771 2.743 2.727 2.743 2.711 2.790 2,619,858 2.7405 -1.69%
2017-08-09 0 3.540 3.530 3.540 3.530 3.570 731,600 2,592,560 3.5437 2.790 2.782 2.790 2.782 2.814 928,255 2.7929 -1.67%
2017-08-08 0 3.600 3.590 3.600 3.530 3.600 1,730,441 6,189,919 3.5771 2.837 2.829 2.837 2.782 2.837 2,195,585 2.8193 1.69%
2017-08-07 0 3.540 3.530 3.540 3.520 3.550 1,672,014 5,924,307 3.5432 2.790 2.782 2.790 2.774 2.798 2,121,453 2.7926 0.28%
2017-08-04 0 3.530 3.530 3.550 3.480 3.640 3,308,979 11,680,849 3.5300 2.782 2.782 2.798 2.743 2.869 4,198,436 2.7822 -1.40%
2017-08-03 0 3.580 3.560 3.580 3.520 3.650 3,674,986 13,083,415 3.5601 2.822 2.806 2.822 2.774 2.877 4,662,826 2.8059 -0.56%
2017-08-02 0 3.600 3.590 3.600 3.510 3.600 12,994,065 46,599,525 3.5862 2.837 2.829 2.837 2.766 2.837 16,486,881 2.8265 0.56%
2017-08-01 0 3.580 3.580 3.590 3.460 3.590 14,007,053 49,308,455 3.5203 2.822 2.822 2.829 2.727 2.829 17,772,162 2.7745 3.77%
2017-07-31 0 3.450 3.450 3.460 3.350 3.520 21,742,909 75,170,000 3.4572 2.719 2.719 2.727 2.640 2.774 27,587,423 2.7248 3.60%
2017-07-28 0 3.330 3.320 3.330 3.220 3.490 15,086,870 50,853,010 3.3707 2.625 2.617 2.625 2.538 2.751 19,142,234 2.6566 2.78%
2017-07-27 0 3.240 3.230 3.240 3.180 3.270 4,571,510 14,813,153 3.2403 2.554 2.546 2.554 2.506 2.577 5,800,336 2.5538 1.57%
2017-07-26 0 3.190 3.180 3.190 3.130 3.200 5,214,755 16,529,079 3.1697 2.514 2.506 2.514 2.467 2.522 6,616,486 2.4982 -0.93%
2017-07-25 0 3.220 3.200 3.220 3.170 3.300 1,865,940 6,012,096 3.2220 2.538 2.522 2.538 2.498 2.601 2,367,506 2.5394 -0.62%
2017-07-24 0 3.240 3.210 3.240 3.100 3.240 3,879,183 12,432,781 3.2050 2.554 2.530 2.554 2.443 2.554 4,921,911 2.5260 2.21%
2017-07-21 0 3.170 3.140 3.170 3.080 3.170 4,308,277 13,545,972 3.1442 2.498 2.475 2.498 2.427 2.498 5,466,346 2.4781 2.59%
2017-07-20 0 3.090 3.080 3.090 2.980 3.090 3,505,649 10,736,201 3.0625 2.435 2.427 2.435 2.349 2.435 4,447,971 2.4137 3.00%
2017-07-19 0 3.000 2.980 3.000 2.980 3.180 13,172,945 40,367,200 3.0644 2.364 2.349 2.364 2.349 2.506 16,713,845 2.4152 -5.36%
2017-07-18 0 3.170 3.130 3.170 3.130 3.180 1,656,608 5,229,212 3.1566 2.498 2.467 2.498 2.467 2.506 2,101,906 2.4878 0.63%
2017-07-17 0 3.150 3.140 3.160 3.130 3.190 1,500,000 4,728,798 3.1525 2.483 2.475 2.491 2.467 2.514 1,903,201 2.4847 -0.94%
2017-07-14 0 3.180 3.160 3.180 3.160 3.200 2,017,911 6,426,390 3.1847 2.506 2.491 2.506 2.491 2.522 2,560,327 2.5100 0.00%
2017-07-13 0 3.180 3.160 3.180 3.160 3.200 745,229 2,372,276 3.1833 2.506 2.491 2.506 2.491 2.522 945,547 2.5089 0.32%
2017-07-12 0 3.170 3.160 3.200 3.160 3.200 5,500,957 16,780,550 3.0505 2.498 2.491 2.522 2.491 2.522 6,979,619 2.4042 -0.63%
2017-07-11 0 3.190 3.170 3.190 3.170 3.200 1,398,851 4,458,145 3.1870 2.514 2.498 2.514 2.498 2.522 1,774,863 2.5118 0.00%
2017-07-10 0 3.190 3.160 3.190 3.150 3.230 863,309 2,743,576 3.1780 2.514 2.491 2.514 2.483 2.546 1,095,367 2.5047 -0.31%
2017-07-07 0 3.200 3.170 3.200 3.160 3.220 4,851,476 15,501,181 3.1951 2.522 2.498 2.522 2.491 2.538 6,155,557 2.5182 0.31%
2017-07-06 0 3.190 3.180 3.200 3.170 3.230 3,152,517 10,089,948 3.2006 2.514 2.506 2.522 2.498 2.546 3,999,916 2.5225 0.31%
2017-07-05 0 3.180 3.150 3.180 3.090 3.190 4,281,612 13,475,074 3.1472 2.506 2.483 2.506 2.435 2.514 5,432,513 2.4804 0.95%
2017-07-04 0 3.150 3.130 3.140 3.090 3.160 5,284,167 16,540,577 3.1302 2.483 2.467 2.475 2.435 2.491 6,704,556 2.4671 0.64%
2017-07-03 0 3.130 3.120 3.130 3.120 3.190 580,521 1,827,255 3.1476 2.467 2.459 2.467 2.459 2.514 736,566 2.4808 -1.88%
2017-06-30 0 3.190 3.160 3.190 3.120 3.190 1,296,087 4,091,665 3.1569 2.514 2.491 2.514 2.459 2.514 1,644,476 2.4881 0.00%
2017-06-29 0 3.190 3.200 3.210 3.130 3.200 1,179,832 3,744,385 3.1737 2.514 2.522 2.530 2.467 2.522 1,496,972 2.5013 0.00%
2017-06-28 0 3.190 3.170 3.190 3.070 3.220 2,074,133 6,598,514 3.1813 2.514 2.498 2.514 2.420 2.538 2,631,662 2.5074 -1.24%
2017-06-27 0 3.230 3.210 3.240 3.190 3.270 1,096,427 3,541,515 3.2301 2.546 2.530 2.554 2.514 2.577 1,391,148 2.5458 0.00%
2017-06-26 0 3.230 3.200 3.240 3.160 3.240 2,367,643 7,567,462 3.1962 2.546 2.522 2.554 2.491 2.554 3,004,068 2.5191 2.22%
2017-06-23 0 3.160 3.160 3.170 3.120 3.230 3,626,200 11,542,691 3.1831 2.491 2.491 2.498 2.459 2.546 4,600,926 2.5088 1.28%
2017-06-22 0 3.120 3.110 3.120 3.100 3.240 1,640,921 5,166,943 3.1488 2.459 2.451 2.459 2.443 2.554 2,082,002 2.4817 -2.50%
2017-06-21 0 3.200 3.190 3.210 3.180 3.300 1,956,208 6,337,112 3.2395 2.522 2.514 2.530 2.506 2.601 2,482,038 2.5532 -1.84%
2017-06-20 0 3.260 3.260 3.280 3.210 3.300 2,689,249 8,805,850 3.2745 2.569 2.569 2.585 2.530 2.601 3,412,122 2.5808 -0.31%
2017-06-19 0 3.270 3.250 3.280 3.210 3.310 4,418,728 14,463,491 3.2732 2.577 2.561 2.585 2.530 2.609 5,606,486 2.5798 0.93%
2017-06-16 0 3.240 3.230 3.240 3.000 3.250 6,561,907 20,889,182 3.1834 2.554 2.546 2.554 2.364 2.561 8,325,754 2.5090 6.23%
2017-06-15 0 3.050 3.050 3.070 3.000 3.080 1,719,059 5,241,890 3.0493 2.404 2.404 2.420 2.364 2.427 2,181,144 2.4033 -0.65%
2017-06-14 0 3.070 3.030 3.070 3.030 3.120 1,223,998 3,744,698 3.0594 2.420 2.388 2.420 2.388 2.459 1,553,010 2.4113 -0.65%
2017-06-13 0 3.090 3.090 3.110 3.050 3.160 1,532,071 4,733,457 3.0896 2.435 2.435 2.451 2.404 2.491 1,943,893 2.4350 -0.32%
2017-06-12 0 3.100 3.070 3.100 3.050 3.110 5,317,544 16,384,482 3.0812 2.443 2.420 2.443 2.404 2.451 6,746,905 2.4284 0.00%
2017-06-09 0 3.100 3.100 3.130 3.090 3.160 2,217,573 6,946,579 3.1325 2.443 2.443 2.467 2.435 2.491 2,813,659 2.4689 -0.64%
2017-06-08 0 3.120 3.110 3.120 3.080 3.150 3,289,245 10,222,743 3.1079 2.459 2.451 2.459 2.427 2.483 4,173,397 2.4495 0.00%
2017-06-07 0 3.120 3.080 3.130 3.080 3.140 3,161,235 9,833,295 3.1106 2.459 2.427 2.467 2.427 2.475 4,010,978 2.4516 1.30%
2017-06-06 0 3.080 3.060 3.080 3.060 3.120 1,597,776 4,943,933 3.0943 2.427 2.412 2.427 2.412 2.459 2,027,260 2.4387 -0.65%
2017-06-05 0 3.100 3.100 3.110 3.090 3.160 2,690,027 8,411,001 3.1267 2.443 2.443 2.451 2.435 2.491 3,413,109 2.4643 -0.64%
2017-06-02 0 3.120 3.110 3.120 3.080 3.140 3,735,786 11,621,524 3.1109 2.459 2.451 2.459 2.427 2.475 4,739,969 2.4518 1.96%
2017-06-01 0 3.060 3.060 3.080 3.030 3.110 2,483,246 7,632,401 3.0736 2.412 2.412 2.427 2.388 2.451 3,150,745 2.4224 1.66%
2017-05-31 0 3.010 3.000 3.060 2.960 3.060 7,041,835 21,241,754 3.0165 2.372 2.364 2.412 2.333 2.412 8,934,687 2.3774 1.01%
2017-05-29 0 2.980 2.970 2.990 2.970 3.060 2,793,389 8,418,053 3.0136 2.349 2.341 2.357 2.341 2.412 3,544,254 2.3751 -3.25%
2017-05-26 0 3.080 3.080 3.090 3.040 3.100 1,272,608 3,904,970 3.0685 2.427 2.427 2.435 2.396 2.443 1,614,686 2.4184 0.33%
2017-05-25 0 3.100 3.090 3.100 3.080 3.110 1,208,000 3,739,260 3.0954 2.420 2.412 2.420 2.404 2.427 1,547,689 2.4160 0.00%
2017-05-24 0 3.100 3.080 3.100 3.050 3.110 1,065,057 3,288,041 3.0872 2.420 2.404 2.420 2.381 2.427 1,364,551 2.4096 0.65%
2017-05-23 0 3.080 3.060 3.100 3.050 3.140 1,868,409 5,767,335 3.0868 2.404 2.388 2.420 2.381 2.451 2,393,805 2.4093 0.00%
2017-05-22 0 3.080 3.070 3.080 3.070 3.130 1,878,667 5,796,522 3.0854 2.404 2.396 2.404 2.396 2.443 2,406,947 2.4082 0.00%
2017-05-19 0 3.080 3.060 3.080 3.060 3.150 1,733,909 5,371,628 3.0980 2.404 2.388 2.404 2.388 2.459 2,221,484 2.4180 -0.32%
2017-05-18 0 3.090 3.070 3.090 3.060 3.160 2,336,094 7,279,057 3.1159 2.412 2.396 2.412 2.388 2.466 2,993,003 2.4320 -2.22%
2017-05-17 0 3.160 3.150 3.170 3.040 3.220 6,370,870 20,018,959 3.1423 2.466 2.459 2.474 2.373 2.513 8,162,356 2.4526 2.27%
2017-05-16 0 3.090 3.080 3.090 3.040 3.090 1,851,087 5,696,051 3.0771 2.412 2.404 2.412 2.373 2.412 2,371,612 2.4018 0.00%
2017-05-15 0 3.090 3.080 3.090 3.040 3.090 2,044,798 6,279,137 3.0708 2.412 2.404 2.412 2.373 2.412 2,619,794 2.3968 0.65%
2017-05-12 0 3.070 3.050 3.070 3.050 3.080 1,194,260 3,662,505 3.0668 2.396 2.381 2.396 2.381 2.404 1,530,085 2.3937 0.33%
2017-05-11 0 3.060 3.050 3.060 3.020 3.080 1,910,166 5,847,331 3.0612 2.388 2.381 2.388 2.357 2.404 2,447,304 2.3893 -0.97%
2017-05-10 0 3.090 3.060 3.090 3.040 3.100 3,382,325 10,424,029 3.0819 2.412 2.388 2.412 2.373 2.420 4,333,433 2.4055 0.00%
2017-05-09 0 3.090 3.050 3.090 3.000 3.090 2,686,603 8,196,228 3.0508 2.412 2.381 2.412 2.342 2.412 3,442,075 2.3812 0.98%
2017-05-08 0 3.060 3.040 3.060 2.960 3.110 5,251,579 16,050,285 3.0563 2.388 2.373 2.388 2.310 2.427 6,728,321 2.3855 2.00%
2017-05-05 0 3.000 2.990 3.010 2.950 3.030 2,463,329 7,396,369 3.0026 2.342 2.334 2.349 2.303 2.365 3,156,016 2.3436 -0.99%
2017-05-04 0 3.030 3.020 3.030 2.930 3.040 6,874,550 20,642,830 3.0028 2.365 2.357 2.365 2.287 2.373 8,807,671 2.3437 3.77%
2017-05-02 0 2.920 2.900 2.910 2.870 3.010 6,840,347 20,016,438 2.9262 2.279 2.264 2.271 2.240 2.349 8,763,850 2.2840 -2.01%
2017-04-28 0 2.980 2.970 3.010 2.970 3.080 8,707,382 26,373,098 3.0288 2.326 2.318 2.349 2.318 2.404 11,155,894 2.3641 -2.93%
2017-04-27 0 3.070 3.050 3.070 3.050 3.100 5,017,788 15,424,791 3.0740 2.396 2.381 2.396 2.381 2.420 6,428,788 2.3993 1.32%
2017-04-26 0 3.030 3.020 3.030 3.020 3.110 7,506,685 23,078,220 3.0744 2.365 2.357 2.365 2.357 2.427 9,617,562 2.3996 -1.94%
2017-04-25 0 3.090 3.060 3.090 3.050 3.090 2,551,172 7,848,017 3.0762 2.412 2.388 2.412 2.381 2.412 3,268,561 2.4011 0.65%
2017-04-24 0 3.070 3.050 3.070 3.000 3.160 4,625,883 14,195,524 3.0687 2.396 2.381 2.396 2.342 2.466 5,926,679 2.3952 -0.97%
2017-04-21 0 3.100 3.070 3.100 3.040 3.100 5,275,357 16,291,195 3.0882 2.420 2.396 2.420 2.373 2.420 6,758,785 2.4104 1.31%
2017-04-20 0 3.060 3.030 3.060 3.010 3.100 5,979,091 18,281,546 3.0576 2.388 2.365 2.388 2.349 2.420 7,660,409 2.3865 0.99%
2017-04-19 0 3.030 3.010 3.030 2.950 3.080 5,667,441 16,930,026 2.9872 2.365 2.349 2.365 2.303 2.404 7,261,123 2.3316 -0.98%
2017-04-18 0 3.060 3.050 3.070 3.040 3.120 5,222,907 16,042,528 3.0716 2.388 2.381 2.396 2.373 2.435 6,691,586 2.3974 -0.33%
2017-04-13 0 3.070 3.060 3.070 3.050 3.100 1,957,741 6,003,193 3.0664 2.396 2.388 2.396 2.381 2.420 2,508,257 2.3934 -0.32%
2017-04-12 0 3.080 3.050 3.080 3.030 3.100 4,345,978 13,324,523 3.0659 2.404 2.381 2.404 2.365 2.420 5,568,065 2.3930 -0.65%
2017-04-11 0 3.100 3.090 3.100 3.040 3.120 2,973,917 9,173,473 3.0846 2.420 2.412 2.420 2.373 2.435 3,810,181 2.4076 0.65%
2017-04-10 0 3.080 3.060 3.090 3.000 3.140 5,926,339 18,201,720 3.0713 2.404 2.388 2.412 2.342 2.451 7,592,823 2.3972 -2.53%
2017-04-07 0 3.160 3.150 3.160 3.090 3.160 3,564,894 11,173,105 3.1342 2.466 2.459 2.466 2.412 2.466 4,567,341 2.4463 1.28%
2017-04-06 0 3.120 3.110 3.120 3.100 3.160 1,952,399 6,093,383 3.1210 2.435 2.427 2.435 2.420 2.466 2,501,413 2.4360 -0.64%
2017-04-05 0 3.140 3.130 3.140 3.050 3.140 4,649,921 14,405,464 3.0980 2.451 2.443 2.451 2.381 2.451 5,957,477 2.4180 1.62%
2017-04-03 0 3.090 3.090 3.100 3.070 3.150 2,502,783 7,758,940 3.1001 2.412 2.412 2.420 2.396 2.459 3,206,565 2.4197 0.00%
2017-03-31 0 3.090 3.090 3.100 2.980 3.100 14,703,088 45,202,946 3.0744 2.412 2.412 2.420 2.326 2.420 18,837,591 2.3996 3.69%
2017-03-30 0 2.980 2.970 2.980 2.860 2.990 12,023,295 35,385,897 2.9431 2.326 2.318 2.326 2.232 2.334 15,404,241 2.2972 4.20%
2017-03-29 0 2.860 2.830 2.860 2.760 2.920 5,356,728 15,213,550 2.8401 2.232 2.209 2.232 2.154 2.279 6,863,038 2.2167 4.00%
2017-03-28 0 2.750 2.740 2.750 2.720 2.800 3,090,957 8,487,232 2.7458 2.146 2.139 2.146 2.123 2.185 3,960,133 2.1432 0.00%
2017-03-27 0 2.750 2.720 2.750 2.720 2.830 2,601,223 7,180,855 2.7606 2.146 2.123 2.146 2.123 2.209 3,332,686 2.1547 -2.14%
2017-03-24 0 2.810 2.810 2.830 2.790 2.850 857,995 2,430,113 2.8323 2.193 2.193 2.209 2.178 2.224 1,099,263 2.2107 0.36%
2017-03-23 0 2.800 2.800 2.810 2.770 2.830 2,482,856 6,967,389 2.8062 2.185 2.185 2.193 2.162 2.209 3,181,034 2.1903 0.00%
2017-03-22 0 2.800 2.780 2.810 2.780 2.830 4,433,102 12,432,581 2.8045 2.185 2.170 2.193 2.170 2.209 5,679,689 2.1890 -0.71%
2017-03-21 0 2.820 2.810 2.830 2.800 2.910 2,952,864 8,365,188 2.8329 2.201 2.193 2.209 2.185 2.271 3,783,208 2.2111 -2.76%
2017-03-20 0 2.900 2.880 2.900 2.850 2.940 2,525,380 7,321,321 2.8991 2.264 2.248 2.264 2.224 2.295 3,235,516 2.2628 0.69%
2017-03-17 0 2.880 2.870 2.890 2.770 2.910 7,077,537 20,252,384 2.8615 2.248 2.240 2.256 2.162 2.271 9,067,738 2.2335 1.77%
2017-03-16 0 2.830 2.830 2.840 2.790 2.850 1,173,920 3,308,519 2.8184 2.209 2.209 2.217 2.178 2.224 1,504,026 2.1998 0.35%
2017-03-15 0 2.820 2.820 2.850 2.790 2.860 2,444,957 6,885,584 2.8162 2.201 2.201 2.224 2.178 2.232 3,132,478 2.1981 -1.05%
2017-03-14 0 2.850 2.830 2.860 2.770 2.880 5,285,477 15,028,485 2.8434 2.224 2.209 2.232 2.162 2.248 6,771,751 2.2193 0.00%
2017-03-13 0 2.850 2.830 2.850 2.750 2.880 5,504,653 15,557,718 2.8263 2.224 2.209 2.224 2.146 2.248 7,052,559 2.2060 3.26%
2017-03-10 0 2.760 2.760 2.780 2.700 2.800 2,992,338 8,234,066 2.7517 2.154 2.154 2.170 2.107 2.185 3,833,782 2.1478 0.73%
2017-03-09 0 2.740 2.730 2.740 2.670 2.810 4,649,048 12,791,871 2.7515 2.139 2.131 2.139 2.084 2.193 5,956,358 2.1476 0.37%
2017-03-08 0 2.730 2.710 2.730 2.610 2.750 2,843,063 7,623,047 2.6813 2.131 2.115 2.131 2.037 2.146 3,642,531 2.0928 2.63%
2017-03-07 0 2.660 2.640 2.670 2.640 2.720 3,374,205 9,021,583 2.6737 2.076 2.061 2.084 2.061 2.123 4,323,030 2.0869 -0.37%
2017-03-06 0 2.670 2.660 2.680 2.440 2.680 9,733,990 25,198,596 2.5887 2.084 2.076 2.092 1.904 2.092 12,471,184 2.0205 9.43%
2017-03-03 0 2.440 2.440 2.460 2.440 2.520 1,592,521 3,921,907 2.4627 1.904 1.904 1.920 1.904 1.967 2,040,337 1.9222 -3.17%
2017-03-02 0 2.520 2.500 2.520 2.440 2.530 6,351,000 15,934,980 2.5091 1.967 1.951 1.967 1.904 1.975 8,136,899 1.9584 2.86%
2017-03-01 0 2.450 2.430 2.450 2.430 2.460 667,912 1,631,349 2.4425 1.912 1.897 1.912 1.897 1.920 855,729 1.9064 0.41%
2017-02-28 0 2.440 2.430 2.440 2.430 2.460 821,088 2,003,938 2.4406 1.904 1.897 1.904 1.897 1.920 1,051,978 1.9049 0.00%
2017-02-27 0 2.440 2.430 2.440 2.420 2.460 1,224,581 2,997,951 2.4481 1.904 1.897 1.904 1.889 1.920 1,568,933 1.9108 0.00%
2017-02-24 0 2.440 2.430 2.440 2.420 2.470 4,424,971 10,807,771 2.4425 1.904 1.897 1.904 1.889 1.928 5,669,271 1.9064 0.41%
2017-02-23 0 2.430 2.420 2.450 2.420 2.480 4,578,000 11,250,560 2.4575 1.897 1.889 1.912 1.889 1.936 5,865,332 1.9181 -2.02%
2017-02-22 0 2.480 2.470 2.490 2.450 2.510 1,010,783 2,513,578 2.4868 1.936 1.928 1.943 1.912 1.959 1,295,015 1.9410 0.00%
2017-02-21 0 2.480 2.460 2.480 2.460 2.520 2,618,000 6,509,110 2.4863 1.936 1.920 1.936 1.920 1.967 3,354,181 1.9406 -1.20%
2017-02-20 0 2.510 2.510 2.530 2.510 2.570 834,000 2,112,260 2.5327 1.959 1.959 1.975 1.959 2.006 1,068,520 1.9768 -1.95%
2017-02-17 0 2.560 2.560 2.580 2.540 2.590 1,348,998 3,449,283 2.5569 1.998 1.998 2.014 1.983 2.022 1,728,336 1.9957 0.39%
2017-02-16 0 2.550 2.540 2.550 2.520 2.560 1,978,382 5,041,145 2.5481 1.990 1.983 1.990 1.967 1.998 2,534,702 1.9889 0.00%
2017-02-15 0 2.550 2.530 2.550 2.490 2.560 3,379,204 8,585,680 2.5407 1.990 1.975 1.990 1.943 1.998 4,329,435 1.9831 2.00%
2017-02-14 0 2.500 2.480 2.500 2.470 2.500 392,061 976,234 2.4900 1.951 1.936 1.951 1.928 1.951 502,308 1.9435 0.00%
2017-02-13 0 2.500 2.480 2.500 2.480 2.510 952,434 2,377,903 2.4967 1.951 1.936 1.951 1.936 1.959 1,220,258 1.9487 0.40%
2017-02-10 0 2.490 2.470 2.490 2.470 2.500 330,343 821,330 2.4863 1.943 1.928 1.943 1.928 1.951 423,235 1.9406 0.00%
2017-02-09 0 2.490 2.470 2.490 2.460 2.500 1,089,920 2,704,430 2.4813 1.943 1.928 1.943 1.920 1.951 1,396,405 1.9367 0.81%
2017-02-08 0 2.470 2.460 2.480 2.440 2.490 2,320,000 5,727,840 2.4689 1.928 1.920 1.936 1.904 1.943 2,972,383 1.9270 0.00%
2017-02-07 0 2.470 2.460 2.480 2.440 2.500 3,900,000 9,623,970 2.4677 1.928 1.920 1.936 1.904 1.951 4,996,678 1.9261 -0.80%
2017-02-06 0 2.490 2.470 2.500 2.450 2.500 1,264,162 3,134,451 2.4795 1.943 1.928 1.951 1.912 1.951 1,619,644 1.9353 0.81%
2017-02-03 0 2.470 2.450 2.470 2.450 2.490 2,099,800 5,204,276 2.4785 1.928 1.912 1.928 1.912 1.943 2,690,263 1.9345 0.00%
2017-02-02 0 2.470 2.440 2.470 2.450 2.490 124,967 307,874 2.4636 1.928 1.904 1.928 1.912 1.943 160,108 1.9229 -0.40%
2017-02-01 0 2.480 2.460 2.480 2.430 2.500 751,416 1,851,568 2.4641 1.936 1.920 1.936 1.897 1.951 962,714 1.9233 -0.80%
2017-01-27 0 2.500 2.470 2.500 2.450 2.500 654,000 1,616,900 2.4723 1.951 1.928 1.951 1.912 1.951 837,905 1.9297 0.40%
2017-01-26 0 2.490 2.470 2.490 2.480 2.500 808,563 2,014,741 2.4918 1.943 1.928 1.943 1.936 1.951 1,035,931 1.9449 -0.40%
2017-01-25 0 2.500 2.470 2.500 2.470 2.540 798,782 1,998,975 2.5025 1.951 1.928 1.951 1.928 1.983 1,023,399 1.9533 -0.79%
2017-01-24 0 2.520 2.510 2.520 2.480 2.530 1,717,390 4,294,129 2.5004 1.967 1.959 1.967 1.936 1.975 2,200,319 1.9516 0.80%
2017-01-23 0 2.500 2.490 2.500 2.450 2.520 4,857,787 12,099,816 2.4908 1.951 1.943 1.951 1.912 1.967 6,223,795 1.9441 0.40%
2017-01-20 0 2.490 2.490 2.510 2.440 2.520 5,633,008 14,038,704 2.4922 1.943 1.943 1.959 1.904 1.967 7,217,008 1.9452 1.63%
2017-01-19 0 2.450 2.450 2.460 2.440 2.490 2,190,000 5,402,400 2.4668 1.912 1.912 1.920 1.904 1.943 2,805,827 1.9254 -1.21%
2017-01-18 0 2.480 2.470 2.480 2.450 2.500 968,568 2,399,832 2.4777 1.936 1.928 1.936 1.912 1.951 1,240,929 1.9339 1.22%
2017-01-17 0 2.450 2.450 2.470 2.440 2.500 676,300 1,666,301 2.4638 1.912 1.912 1.928 1.904 1.951 866,475 1.9231 -1.61%
2017-01-16 0 2.490 2.460 2.490 2.450 2.500 514,000 1,276,540 2.4835 1.943 1.920 1.943 1.912 1.951 658,537 1.9384 0.81%
2017-01-13 0 2.470 2.460 2.480 2.440 2.480 253,653 625,040 2.4642 1.928 1.920 1.936 1.904 1.936 324,980 1.9233 0.41%
2017-01-12 0 2.460 2.460 2.470 2.410 2.490 3,340,863 8,127,137 2.4326 1.920 1.920 1.928 1.881 1.943 4,280,312 1.8987 0.82%
2017-01-11 0 2.440 2.420 2.440 2.420 2.450 3,204,000 7,792,060 2.4320 1.904 1.889 1.904 1.889 1.912 4,104,964 1.8982 0.00%
2017-01-10 0 2.440 2.420 2.440 2.400 2.450 3,133,298 7,586,263 2.4212 1.904 1.889 1.904 1.873 1.912 4,014,380 1.8898 0.83%
2017-01-09 0 2.420 2.420 2.430 2.410 2.450 3,336,000 8,098,560 2.4276 1.889 1.889 1.897 1.881 1.912 4,274,082 1.8948 -0.41%
2017-01-06 0 2.430 2.430 2.440 2.420 2.500 2,165,898 5,287,122 2.4411 1.897 1.897 1.904 1.889 1.951 2,774,948 1.9053 -2.02%
2017-01-05 0 2.480 2.470 2.490 2.450 2.500 1,565,800 3,865,176 2.4685 1.936 1.928 1.943 1.912 1.951 2,006,102 1.9267 0.81%
2017-01-04 0 2.460 2.450 2.480 2.410 2.480 4,286,000 10,423,560 2.4320 1.920 1.912 1.936 1.881 1.936 5,491,222 1.8982 0.41%
2017-01-03 0 2.450 2.430 2.450 2.400 2.460 2,589,332 6,289,135 2.4289 1.912 1.897 1.912 1.873 1.920 3,317,451 1.8958 -0.81%
2016-12-30 0 2.470 2.440 2.470 2.430 2.470 255,920 626,610 2.4485 1.928 1.904 1.928 1.897 1.928 327,885 1.9111 2.07%
2016-12-29 0 2.420 2.410 2.430 2.380 2.430 2,002,542 4,814,499 2.4042 1.889 1.881 1.897 1.858 1.897 2,565,656 1.8765 -0.41%
2016-12-28 0 2.430 2.400 2.430 2.410 2.470 2,028,690 4,910,976 2.4208 1.897 1.873 1.897 1.881 1.928 2,599,157 1.8894 -1.62%
2016-12-23 0 2.470 2.450 2.480 2.400 2.510 2,924,000 7,156,160 2.4474 1.928 1.912 1.936 1.873 1.959 3,746,228 1.9102 1.23%
2016-12-22 0 2.440 2.410 2.440 2.390 2.450 3,522,610 8,574,104 2.4340 1.904 1.881 1.904 1.865 1.912 4,513,167 1.8998 0.83%
2016-12-21 0 2.420 2.410 2.420 2.390 2.490 16,384,046 39,616,628 2.4180 1.889 1.881 1.889 1.865 1.943 20,991,233 1.8873 0.83%
2016-12-20 0 2.400 2.400 2.410 2.390 2.490 2,009,021 4,867,700 2.4229 1.873 1.873 1.881 1.865 1.943 2,573,957 1.8911 -0.83%
2016-12-19 0 2.420 2.410 2.430 2.380 2.600 2,690,000 6,671,240 2.4800 1.889 1.881 1.897 1.858 2.029 3,446,427 1.9357 -3.97%
2016-12-16 0 2.520 2.510 2.530 2.490 2.600 2,041,344 5,170,013 2.5327 1.967 1.959 1.975 1.943 2.029 2,615,369 1.9768 -1.95%
2016-12-15 0 2.570 2.570 2.590 2.470 2.620 3,991,339 10,223,667 2.5615 2.006 2.006 2.022 1.928 2.045 5,113,702 1.9993 1.58%
2016-12-14 0 2.530 2.510 2.550 2.480 2.550 3,399,035 8,559,824 2.5183 1.975 1.959 1.990 1.936 1.990 4,354,842 1.9656 1.20%
2016-12-13 0 2.500 2.480 2.510 2.470 2.540 522,907 1,304,907 2.4955 1.951 1.936 1.959 1.928 1.983 669,948 1.9478 0.00%
2016-12-12 0 2.500 2.480 2.500 2.470 2.590 2,014,000 5,045,800 2.5054 1.951 1.936 1.951 1.928 2.022 2,580,336 1.9555 -3.85%
2016-12-09 0 2.600 2.600 2.610 2.560 2.660 3,032,000 7,863,300 2.5934 2.029 2.029 2.037 1.998 2.076 3,884,597 2.0242 -1.89%
2016-12-08 0 2.650 2.630 2.650 2.570 2.650 2,030,730 5,297,472 2.6087 2.068 2.053 2.068 2.006 2.068 2,601,770 2.0361 1.53%
2016-12-07 0 2.610 2.610 2.620 2.610 2.750 4,362,898 11,598,654 2.6585 2.037 2.037 2.045 2.037 2.146 5,589,743 2.0750 -0.38%
2016-12-06 0 2.620 2.620 2.630 2.570 2.650 2,223,145 5,798,912 2.6084 2.045 2.045 2.053 2.006 2.068 2,848,293 2.0359 0.38%
2016-12-05 0 2.610 2.600 2.610 2.530 2.610 1,959,479 5,064,731 2.5847 2.037 2.029 2.037 1.975 2.037 2,510,484 2.0174 3.57%
2016-12-02 0 2.520 2.500 2.520 2.500 2.550 762,000 1,914,760 2.5128 1.967 1.951 1.967 1.951 1.990 976,274 1.9613 0.00%
2016-12-01 0 2.520 2.520 2.550 2.510 2.600 1,435,306 3,638,928 2.5353 1.967 1.967 1.990 1.959 2.029 1,838,913 1.9788 -3.45%
2016-11-30 0 2.610 2.610 2.650 2.540 2.650 2,594,224 6,750,316 2.6021 2.037 2.037 2.068 1.983 2.068 3,323,719 2.0310 -1.51%
2016-11-29 0 2.650 2.630 2.650 2.600 2.650 2,785,900 7,320,437 2.6277 2.068 2.053 2.068 2.029 2.068 3,569,294 2.0509 1.53%
2016-11-28 0 2.610 2.600 2.610 2.510 2.640 2,338,868 6,081,583 2.6002 2.037 2.029 2.037 1.959 2.061 2,996,557 2.0295 2.76%
2016-11-25 0 2.540 2.520 2.540 2.510 2.550 1,117,909 2,821,454 2.5239 1.983 1.967 1.983 1.959 1.990 1,432,265 1.9699 -0.39%
2016-11-24 0 2.550 2.530 2.550 2.520 2.570 1,193,528 3,026,874 2.5361 1.990 1.975 1.990 1.967 2.006 1,529,148 1.9795 0.00%
2016-11-23 0 2.550 2.540 2.550 2.520 2.570 1,698,725 4,311,465 2.5381 1.990 1.983 1.990 1.967 2.006 2,176,406 1.9810 0.79%
2016-11-22 0 2.530 2.520 2.540 2.400 2.570 5,893,241 14,743,030 2.5017 1.975 1.967 1.983 1.873 2.006 7,550,418 1.9526 -3.44%
2016-11-21 1 - - - - - 0 0 - 2.045 - - - - 0 - 0.00%
2016-11-18 0 2.620 2.600 2.620 2.590 2.640 1,296,000 3,379,040 2.6073 2.045 2.029 2.045 2.022 2.061 1,660,435 2.0350 -0.38%
2016-11-17 0 2.630 2.630 2.640 2.600 2.650 916,106 2,408,563 2.6291 2.053 2.053 2.061 2.029 2.068 1,173,715 2.0521 0.38%
2016-11-16 0 2.620 2.610 2.630 2.580 2.640 1,389,130 3,636,835 2.6181 2.045 2.037 2.053 2.014 2.061 1,779,753 2.0434 1.95%
2016-11-15 0 2.570 2.560 2.570 2.510 2.600 1,965,665 5,017,488 2.5526 2.006 1.998 2.006 1.959 2.029 2,518,409 1.9923 1.18%
2016-11-14 0 2.540 2.540 2.550 2.510 2.570 1,945,509 4,919,613 2.5287 1.983 1.983 1.990 1.959 2.006 2,492,585 1.9737 0.00%
2016-11-11 0 2.540 2.530 2.540 2.520 2.610 2,239,653 5,709,802 2.5494 1.983 1.975 1.983 1.967 2.037 2,869,443 1.9899 -2.68%
2016-11-10 0 2.610 2.600 2.610 2.590 2.650 1,415,069 3,717,747 2.6273 2.037 2.029 2.037 2.022 2.068 1,812,986 2.0506 1.56%
2016-11-09 0 2.570 2.550 2.570 2.520 2.610 1,355,481 3,471,552 2.5611 2.006 1.990 2.006 1.967 2.037 1,736,642 1.9990 0.39%
2016-11-08 0 2.560 2.560 2.590 2.560 2.620 2,156,000 5,578,850 2.5876 1.998 1.998 2.022 1.998 2.045 2,762,266 2.0197 -1.92%
2016-11-07 0 2.610 2.610 2.620 2.550 2.680 1,275,393 3,334,220 2.6143 2.037 2.037 2.045 1.990 2.092 1,634,033 2.0405 1.16%
2016-11-04 0 2.580 2.570 2.580 2.560 2.620 1,782,000 4,607,180 2.5854 2.014 2.006 2.014 1.998 2.045 2,283,098 2.0180 -1.90%
2016-11-03 0 2.630 2.600 2.630 2.590 2.660 426,000 1,117,760 2.6238 2.053 2.029 2.053 2.022 2.076 545,791 2.0480 0.77%
2016-11-02 0 2.610 2.590 2.630 2.570 2.630 964,818 2,512,447 2.6041 2.037 2.022 2.053 2.006 2.053 1,236,124 2.0325 0.00%
2016-11-01 0 2.610 2.600 2.630 2.590 2.660 2,596,000 6,793,230 2.6168 2.037 2.029 2.053 2.022 2.076 3,325,994 2.0425 -0.38%
2016-10-31 0 2.620 2.610 2.640 2.600 2.650 1,200,847 3,149,405 2.6227 2.045 2.037 2.061 2.029 2.068 1,538,525 2.0470 -1.13%
2016-10-28 0 2.650 2.630 2.650 2.610 2.760 1,334,000 3,551,600 2.6624 2.068 2.053 2.068 2.037 2.154 1,709,120 2.0780 -2.57%
2016-10-27 0 2.720 2.700 2.720 2.680 2.720 544,000 1,471,160 2.7043 2.123 2.107 2.123 2.092 2.123 696,973 2.1108 -0.73%
2016-10-26 0 2.740 2.720 2.740 2.720 2.760 3,035,865 8,343,266 2.7482 2.139 2.123 2.139 2.123 2.154 3,889,549 2.1450 -0.36%
2016-10-25 0 2.750 2.750 2.760 2.730 2.760 3,506,953 9,636,228 2.7477 2.146 2.146 2.154 2.131 2.154 4,493,107 2.1447 0.00%
2016-10-24 0 2.750 2.750 2.760 2.680 2.780 10,431,416 28,648,409 2.7464 2.146 2.146 2.154 2.092 2.170 13,364,726 2.1436 0.73%
2016-10-20 0 2.730 2.710 2.750 2.690 2.760 15,247,957 41,450,549 2.7184 2.131 2.115 2.146 2.100 2.154 19,535,677 2.1218 1.11%
2016-10-19 0 2.700 2.690 2.710 2.660 2.720 7,345,777 19,806,737 2.6963 2.107 2.100 2.115 2.076 2.123 9,411,407 2.1045 1.12%
2016-10-18 0 2.670 2.650 2.680 2.640 2.680 3,503,445 9,318,800 2.6599 2.084 2.068 2.092 2.061 2.092 4,488,612 2.0761 0.38%
2016-10-17 0 2.660 2.640 2.660 2.630 2.680 2,248,261 5,961,466 2.6516 2.076 2.061 2.076 2.053 2.092 2,880,471 2.0696 0.00%
2016-10-14 0 2.660 2.660 2.670 2.650 2.720 2,723,130 7,314,425 2.6860 2.076 2.076 2.084 2.068 2.123 3,488,873 2.0965 -1.48%
2016-10-13 0 2.700 2.680 2.700 2.680 2.720 3,154,197 8,503,758 2.6960 2.107 2.092 2.107 2.092 2.123 4,041,156 2.1043 0.75%
2016-10-12 0 2.680 2.660 2.680 2.630 2.700 2,795,707 7,465,044 2.6702 2.092 2.076 2.092 2.053 2.107 3,581,859 2.0841 -0.37%
2016-10-11 0 2.690 2.660 2.690 2.640 2.720 4,548,207 12,192,683 2.6808 2.100 2.076 2.100 2.061 2.123 5,827,161 2.0924 1.13%
2016-10-07 0 2.660 2.660 2.680 2.640 2.700 1,053,005 2,802,192 2.6611 2.076 2.076 2.092 2.061 2.107 1,349,110 2.0771 -0.75%
2016-10-06 0 2.680 2.670 2.680 2.620 2.680 1,480,616 3,921,102 2.6483 2.092 2.084 2.092 2.045 2.092 1,896,965 2.0670 0.37%
2016-10-05 0 2.670 2.650 2.670 2.620 2.670 2,042,608 5,407,134 2.6472 2.084 2.068 2.084 2.045 2.084 2,616,989 2.0662 1.14%
2016-10-04 0 2.640 2.630 2.650 2.600 2.680 634,260 1,670,273 2.6334 2.061 2.053 2.068 2.029 2.092 812,614 2.0554 1.15%
2016-10-03 0 2.610 2.590 2.610 2.580 2.660 598,261 1,566,438 2.6183 2.037 2.022 2.037 2.014 2.076 766,492 2.0436 -1.88%
2016-09-30 0 2.660 2.650 2.660 2.630 2.660 3,356,472 8,875,844 2.6444 2.076 2.068 2.076 2.053 2.076 4,300,311 2.0640 0.00%
2016-09-29 0 2.660 2.660 2.680 2.600 2.680 1,906,408 5,036,361 2.6418 2.076 2.076 2.092 2.029 2.092 2,442,489 2.0620 1.92%
2016-09-28 0 2.610 2.600 2.610 2.560 2.610 2,224,260 5,753,637 2.5868 2.037 2.029 2.037 1.998 2.037 2,849,721 2.0190 0.38%
2016-09-27 0 2.600 2.590 2.610 2.550 2.620 2,450,206 6,346,893 2.5904 2.029 2.022 2.037 1.990 2.045 3,139,203 2.0218 1.17%
2016-09-26 0 2.570 2.560 2.590 2.550 2.610 2,539,015 6,546,104 2.5782 2.006 1.998 2.022 1.990 2.037 3,252,985 2.0123 0.39%
2016-09-23 0 2.560 2.560 2.590 2.530 2.610 2,425,469 6,212,605 2.5614 1.998 1.998 2.022 1.975 2.037 3,107,510 1.9992 -1.16%
2016-09-22 0 2.590 2.580 2.590 2.550 2.630 591,306 1,534,252 2.5947 2.022 2.014 2.022 1.990 2.053 757,581 2.0252 0.39%
2016-09-21 0 2.580 2.580 2.600 2.540 2.640 3,106,707 8,064,360 2.5958 2.014 2.014 2.029 1.983 2.061 3,980,312 2.0261 0.39%
2016-09-20 0 2.570 2.550 2.580 2.470 2.600 2,854,859 7,215,567 2.5275 2.006 1.990 2.014 1.928 2.029 3,657,644 1.9727 2.80%
2016-09-19 0 2.500 2.500 2.520 2.400 2.530 1,752,451 4,319,156 2.4646 1.951 1.951 1.967 1.873 1.975 2,245,240 1.9237 0.40%
2016-09-15 0 2.490 2.480 2.500 2.400 2.540 938,608 2,322,990 2.4749 1.943 1.936 1.951 1.873 1.983 1,202,544 1.9317 -0.60%
2016-09-14 0 2.530 2.510 2.530 2.490 2.580 1,983,390 5,004,128 2.5230 1.955 1.940 1.955 1.924 1.994 2,566,479 1.9498 -1.17%
2016-09-13 0 2.560 2.550 2.570 2.510 2.590 1,793,390 4,564,595 2.5452 1.978 1.971 1.986 1.940 2.002 2,320,622 1.9670 -0.39%
2016-09-12 0 2.570 2.560 2.580 2.520 2.610 3,727,394 9,501,866 2.5492 1.986 1.978 1.994 1.947 2.017 4,823,196 1.9700 -3.02%
2016-09-09 0 2.650 2.630 2.650 2.620 2.650 3,772,075 9,943,884 2.6362 2.048 2.032 2.048 2.025 2.048 4,881,012 2.0373 0.38%
2016-09-08 0 2.640 2.630 2.640 2.580 2.640 2,049,942 5,344,222 2.6070 2.040 2.032 2.040 1.994 2.040 2,652,596 2.0147 1.15%
2016-09-07 0 2.610 2.610 2.630 2.600 2.650 2,904,000 7,613,880 2.6219 2.017 2.017 2.032 2.009 2.048 3,757,735 2.0262 -0.76%
2016-09-06 0 2.630 2.620 2.630 2.600 2.650 1,179,566 3,096,514 2.6251 2.032 2.025 2.032 2.009 2.048 1,526,342 2.0287 -0.38%
2016-09-05 0 2.640 2.620 2.640 2.590 2.680 2,363,223 6,188,724 2.6188 2.040 2.025 2.040 2.002 2.071 3,057,978 2.0238 -0.38%
2016-09-02 0 2.650 2.630 2.660 2.620 2.680 2,434,905 6,435,315 2.6429 2.048 2.032 2.056 2.025 2.071 3,150,733 2.0425 0.76%
2016-09-01 0 2.630 2.610 2.630 2.570 2.730 3,757,310 9,860,352 2.6243 2.032 2.017 2.032 1.986 2.110 4,861,907 2.0281 -1.87%
2016-08-31 0 2.680 2.670 2.680 2.580 2.700 7,667,309 19,918,129 2.5978 2.071 2.063 2.071 1.994 2.087 9,921,391 2.0076 3.47%
2016-08-30 0 2.590 2.580 2.600 2.550 2.610 14,979,174 37,255,230 2.4871 2.002 1.994 2.009 1.971 2.017 19,382,842 1.9221 1.17%
2016-08-29 0 2.560 2.550 2.580 2.550 2.600 981,130 2,519,385 2.5678 1.978 1.971 1.994 1.971 2.009 1,269,569 1.9844 -0.78%
2016-08-26 0 2.580 2.570 2.580 2.530 2.580 2,903,043 7,430,549 2.5596 1.994 1.986 1.994 1.955 1.994 3,756,497 1.9781 1.98%
2016-08-25 0 2.530 2.520 2.540 2.460 2.560 7,185,873 18,075,217 2.5154 1.955 1.947 1.963 1.901 1.978 9,298,419 1.9439 0.80%
2016-08-24 0 2.510 2.500 2.510 2.470 2.510 4,432,000 11,070,590 2.4979 1.940 1.932 1.940 1.909 1.940 5,734,946 1.9304 1.21%
2016-08-23 0 2.480 2.470 2.500 2.460 2.500 1,395,772 3,465,481 2.4828 1.917 1.909 1.932 1.901 1.932 1,806,109 1.9188 -1.20%
2016-08-22 0 2.510 2.500 2.510 2.450 2.510 1,906,000 4,750,800 2.4925 1.940 1.932 1.940 1.893 1.940 2,466,337 1.9263 0.80%
2016-08-19 0 2.490 2.480 2.490 2.460 2.530 1,864,261 4,632,179 2.4847 1.924 1.917 1.924 1.901 1.955 2,412,328 1.9202 -0.80%
2016-08-18 0 2.510 2.500 2.510 2.460 2.530 3,342,278 8,352,339 2.4990 1.940 1.932 1.940 1.901 1.955 4,324,861 1.9312 0.00%
2016-08-17 0 2.510 2.500 2.520 2.490 2.530 3,372,500 8,446,748 2.5046 1.940 1.932 1.947 1.924 1.955 4,363,968 1.9356 0.40%
2016-08-16 0 2.500 2.480 2.500 2.470 2.520 4,147,633 10,365,540 2.4991 1.932 1.917 1.932 1.909 1.947 5,366,979 1.9314 0.40%
2016-08-15 0 2.490 2.480 2.490 2.480 2.530 3,856,956 9,648,082 2.5015 1.924 1.917 1.924 1.917 1.955 4,990,847 1.9332 -0.40%
2016-08-12 0 2.500 2.500 2.510 2.500 2.530 3,386,608 8,475,535 2.5027 1.932 1.932 1.940 1.932 1.955 4,382,223 1.9341 0.40%
2016-08-11 0 2.490 2.490 2.500 2.460 2.520 6,486,028 16,184,256 2.4952 1.924 1.924 1.932 1.901 1.947 8,392,830 1.9283 0.81%
2016-08-10 0 2.470 2.460 2.470 2.430 2.490 2,170,090 5,342,299 2.4618 1.909 1.901 1.909 1.878 1.924 2,808,066 1.9025 0.00%
2016-08-09 0 2.470 2.460 2.470 2.460 2.500 1,663,383 4,122,048 2.4781 1.909 1.901 1.909 1.901 1.932 2,152,394 1.9151 0.00%
2016-08-08 0 2.470 2.460 2.470 2.420 2.500 3,587,116 8,888,903 2.4780 1.909 1.901 1.909 1.870 1.932 4,641,678 1.9150 2.07%
2016-08-05 0 2.420 2.400 2.430 2.390 2.490 4,869,721 11,877,705 2.4391 1.870 1.855 1.878 1.847 1.924 6,301,351 1.8849 -0.41%
2016-08-04 0 2.430 2.420 2.450 2.410 2.520 4,874,261 11,964,003 2.4545 1.878 1.870 1.893 1.862 1.947 6,307,226 1.8969 -0.82%
2016-08-03 0 2.450 2.440 2.470 2.400 2.510 5,151,541 12,779,125 2.4806 1.893 1.886 1.909 1.855 1.940 6,666,022 1.9171 -1.61%
2016-08-01 0 2.490 2.460 2.490 2.460 2.500 2,938,000 7,283,264 2.4790 1.924 1.901 1.924 1.901 1.932 3,801,731 1.9158 0.00%
2016-07-29 0 2.490 2.410 2.420 2.410 2.510 8,218,300 20,350,870 2.4763 1.924 1.862 1.870 1.862 1.940 10,634,365 1.9137 -0.80%
2016-07-28 0 2.510 2.490 2.510 2.470 2.510 4,907,700 12,234,628 2.4929 1.940 1.924 1.940 1.909 1.940 6,350,495 1.9266 0.00%
2016-07-27 0 2.510 2.500 2.510 2.470 2.550 6,565,479 16,404,113 2.4985 1.940 1.932 1.940 1.909 1.971 8,495,638 1.9309 0.40%
2016-07-26 0 2.500 2.470 2.500 2.470 2.500 1,772,000 4,415,320 2.4917 1.932 1.909 1.932 1.909 1.932 2,292,943 1.9256 0.00%
2016-07-25 0 2.500 2.470 2.500 2.450 2.500 1,207,725 2,986,849 2.4731 1.932 1.909 1.932 1.893 1.932 1,562,779 1.9112 2.88%
2016-07-22 0 2.430 2.430 2.450 2.420 2.470 957,392 2,334,212 2.4381 1.878 1.878 1.893 1.870 1.909 1,238,852 1.8842 -1.22%
2016-07-21 0 2.460 2.450 2.460 2.430 2.500 1,026,055 2,515,914 2.4520 1.901 1.893 1.901 1.878 1.932 1,327,701 1.8949 0.00%
2016-07-20 0 2.460 2.440 2.460 2.440 2.490 954,520 2,353,688 2.4658 1.901 1.886 1.901 1.886 1.924 1,235,136 1.9056 0.00%
2016-07-19 0 2.460 2.450 2.460 2.420 2.500 925,827 2,272,844 2.4549 1.901 1.893 1.901 1.870 1.932 1,198,007 1.8972 0.41%
2016-07-18 0 2.450 2.440 2.450 2.430 2.480 1,292,601 3,175,877 2.4570 1.893 1.886 1.893 1.878 1.917 1,672,608 1.8988 -0.81%
2016-07-15 0 2.470 2.460 2.470 2.460 2.510 2,145,856 5,314,532 2.4766 1.909 1.901 1.909 1.901 1.940 2,776,708 1.9140 -1.59%
2016-07-14 0 2.510 2.480 2.510 2.470 2.510 1,129,549 2,814,650 2.4918 1.940 1.917 1.940 1.909 1.940 1,461,621 1.9257 0.40%
2016-07-13 0 2.500 2.480 2.500 2.480 2.500 1,078,449 2,689,367 2.4937 1.932 1.917 1.932 1.917 1.932 1,395,498 1.9272 0.00%
2016-07-12 0 2.500 2.480 2.500 2.480 2.500 2,310,909 5,769,904 2.4968 1.932 1.917 1.932 1.917 1.932 2,990,284 1.9296 0.40%
2016-07-11 0 2.490 2.480 2.500 2.480 2.520 332,255 829,116 2.4954 1.924 1.917 1.932 1.917 1.947 429,933 1.9285 -0.40%
2016-07-08 0 2.500 2.470 2.500 2.450 2.520 2,761,613 6,869,710 2.4876 1.932 1.909 1.932 1.893 1.947 3,573,489 1.9224 0.81%
2016-07-07 0 2.480 2.470 2.480 2.440 2.490 1,246,608 3,076,925 2.4682 1.917 1.909 1.917 1.886 1.924 1,613,093 1.9075 -0.40%
2016-07-06 0 2.490 2.480 2.500 2.450 2.510 964,000 2,391,770 2.4811 1.924 1.917 1.932 1.893 1.940 1,247,403 1.9174 -0.40%
2016-07-05 0 2.500 2.490 2.520 2.470 2.540 1,006,000 2,513,240 2.4983 1.932 1.924 1.947 1.909 1.963 1,301,750 1.9307 0.00%
2016-07-04 0 2.500 2.490 2.500 2.430 2.530 1,559,985 3,884,046 2.4898 1.932 1.924 1.932 1.878 1.955 2,018,599 1.9241 0.00%
2016-06-30 0 2.500 2.440 2.450 2.440 2.550 1,532,640 3,826,054 2.4964 1.932 1.886 1.893 1.886 1.971 1,983,215 1.9292 -0.40%
2016-06-29 0 2.510 2.490 2.520 2.450 2.520 1,346,000 3,341,220 2.4823 1.940 1.924 1.947 1.893 1.947 1,741,705 1.9184 0.00%
2016-06-28 0 2.510 2.490 2.510 2.470 2.520 258,527 645,261 2.4959 1.940 1.924 1.940 1.909 1.947 334,530 1.9289 -0.40%
2016-06-27 0 2.520 2.510 2.520 2.450 2.600 1,530,000 3,850,100 2.5164 1.947 1.940 1.947 1.893 2.009 1,979,799 1.9447 2.02%
2016-06-24 0 2.470 2.460 2.470 2.420 2.570 2,812,109 6,926,998 2.4633 1.909 1.901 1.909 1.870 1.986 3,638,830 1.9036 -3.52%
2016-06-23 0 2.560 2.550 2.560 2.540 2.600 908,000 2,321,680 2.5569 1.978 1.971 1.978 1.963 2.009 1,174,939 1.9760 -0.78%
2016-06-22 0 2.580 2.570 2.580 2.550 2.600 1,313,248 3,384,309 2.5771 1.994 1.986 1.994 1.971 2.009 1,699,325 1.9916 1.57%
2016-06-21 0 2.540 2.530 2.550 2.490 2.550 1,833,130 4,635,849 2.5289 1.963 1.955 1.971 1.924 1.971 2,372,045 1.9544 0.00%
2016-06-20 0 2.540 2.520 2.540 2.470 2.550 2,347,821 5,871,488 2.5008 1.963 1.947 1.963 1.909 1.971 3,038,048 1.9327 2.42%
2016-06-17 0 2.480 2.480 2.490 2.400 2.510 843,909 2,086,437 2.4723 1.917 1.917 1.924 1.855 1.940 1,092,006 1.9106 -0.40%
2016-06-16 0 2.490 2.480 2.490 2.430 2.500 3,208,145 7,919,462 2.4685 1.924 1.917 1.924 1.878 1.932 4,151,295 1.9077 2.05%
2016-06-15 0 2.440 2.440 2.450 2.390 2.530 20,878,901 50,916,666 2.4387 1.886 1.886 1.893 1.847 1.955 27,017,006 1.8846 -3.56%
2016-06-14 0 2.530 2.520 2.530 2.520 2.600 408,000 1,036,000 2.5392 1.955 1.947 1.955 1.947 2.009 527,946 1.9623 -0.39%
2016-06-13 0 2.540 2.520 2.540 2.510 2.590 1,548,259 3,963,796 2.5602 1.963 1.947 1.963 1.940 2.002 2,003,426 1.9785 -3.42%
2016-06-10 0 2.630 2.620 2.650 2.600 2.670 1,282,165 3,384,969 2.6400 2.032 2.025 2.048 2.009 2.063 1,659,104 2.0402 -1.13%
2016-06-08 0 2.660 2.640 2.670 2.630 2.730 1,273,167 3,397,105 2.6682 2.056 2.040 2.063 2.032 2.110 1,647,460 2.0620 -1.48%
2016-06-07 0 2.700 2.680 2.710 2.600 2.720 3,295,898 8,840,268 2.6822 2.087 2.071 2.094 2.009 2.102 4,264,846 2.0728 3.45%
2016-06-06 0 2.610 2.590 2.620 2.570 2.650 918,669 2,393,110 2.6050 2.017 2.002 2.025 1.986 2.048 1,188,745 2.0131 0.00%
2016-06-03 0 2.610 2.610 2.620 2.550 2.620 1,411,466 3,648,347 2.5848 2.017 2.017 2.025 1.971 2.025 1,826,417 1.9975 1.95%
2016-06-02 0 2.560 2.560 2.570 2.540 2.600 778,957 2,004,871 2.5738 1.978 1.978 1.986 1.963 2.009 1,007,959 1.9890 0.00%
2016-06-01 0 2.560 2.540 2.570 2.540 2.580 1,239,042 3,166,957 2.5560 1.978 1.963 1.986 1.963 1.994 1,603,303 1.9753 0.79%
2016-05-31 0 2.540 2.530 2.560 2.480 2.580 2,959,998 7,551,177 2.5511 1.963 1.955 1.978 1.917 1.994 3,830,196 1.9715 1.60%
2016-05-30 0 2.500 2.480 2.500 2.480 2.520 548,000 1,368,800 2.4978 1.932 1.917 1.932 1.917 1.947 709,104 1.9303 -1.19%
2016-05-27 0 2.530 2.520 2.530 2.480 2.580 3,884,323 9,819,115 2.5279 1.955 1.947 1.955 1.917 1.994 5,026,260 1.9536 1.20%
2016-05-26 0 2.500 2.490 2.510 2.450 2.550 1,962,000 4,922,260 2.5088 1.932 1.924 1.940 1.893 1.971 2,538,801 1.9388 -0.40%
2016-05-25 0 2.510 2.490 2.510 2.490 2.570 1,074,996 2,709,724 2.5207 1.940 1.924 1.940 1.924 1.986 1,391,030 1.9480 -1.18%
2016-05-24 0 2.540 2.530 2.550 2.540 2.630 2,096,000 5,373,340 2.5636 1.963 1.955 1.971 1.963 2.032 2,712,195 1.9812 -2.68%
2016-05-23 0 2.610 2.600 2.620 2.540 2.640 2,564,000 6,631,270 2.5863 2.017 2.009 2.025 1.963 2.040 3,317,780 1.9987 2.76%
2016-05-20 0 2.540 2.520 2.540 2.520 2.660 2,052,394 5,273,481 2.5694 1.963 1.947 1.963 1.947 2.056 2,655,769 1.9857 -2.31%
2016-05-19 0 2.600 2.590 2.600 2.390 2.650 5,792,816 14,876,839 2.5682 2.009 2.002 2.009 1.847 2.048 7,495,823 1.9847 6.56%
2016-05-18 0 2.440 2.430 2.440 2.430 2.470 2,999,216 7,319,122 2.4403 1.886 1.878 1.886 1.878 1.909 3,880,944 1.8859 -0.41%
2016-05-17 0 2.450 2.440 2.460 2.430 2.480 1,869,040 4,579,379 2.4501 1.893 1.886 1.901 1.878 1.917 2,418,512 1.8935 -0.41%
2016-05-16 0 2.460 2.450 2.460 2.420 2.500 3,424,262 8,393,504 2.4512 1.901 1.893 1.901 1.870 1.932 4,430,947 1.8943 0.00%
2016-05-13 0 2.460 2.450 2.460 2.430 2.500 1,634,000 4,018,480 2.4593 1.901 1.893 1.901 1.878 1.932 2,114,373 1.9006 -0.81%
2016-05-12 0 2.480 2.480 2.490 2.480 2.540 1,819,057 4,534,534 2.4928 1.917 1.917 1.924 1.917 1.963 2,353,834 1.9264 -1.98%
2016-05-11 0 2.530 2.510 2.530 2.510 2.540 1,274,234 3,210,835 2.5198 1.955 1.940 1.955 1.940 1.963 1,648,841 1.9473 0.80%
2016-05-10 0 2.510 2.500 2.510 2.460 2.570 3,986,000 9,964,280 2.4998 1.940 1.932 1.940 1.901 1.986 5,157,828 1.9319 -1.95%
2016-05-09 0 2.560 2.550 2.570 2.540 2.630 1,092,672 2,794,249 2.5573 1.978 1.971 1.986 1.963 2.032 1,413,902 1.9763 -1.92%
2016-05-06 0 2.610 2.610 2.630 2.600 2.700 2,114,596 5,552,143 2.6256 2.017 2.017 2.032 2.009 2.087 2,736,258 2.0291 -2.97%
2016-05-05 0 2.690 2.680 2.690 2.670 2.690 2,524,624 6,766,357 2.6801 2.079 2.071 2.079 2.063 2.079 3,266,828 2.0712 0.00%
2016-05-04 0 2.690 2.680 2.690 2.670 2.730 1,360,521 3,668,021 2.6960 2.079 2.071 2.079 2.063 2.110 1,760,495 2.0835 -0.37%
2016-05-03 0 2.700 2.690 2.700 2.660 2.740 2,647,302 7,147,656 2.7000 2.087 2.079 2.087 2.056 2.117 3,425,572 2.0866 1.50%
2016-04-29 0 2.660 2.660 2.670 2.600 2.670 1,903,130 5,003,775 2.6292 2.056 2.056 2.063 2.009 2.063 2,462,624 2.0319 0.00%
2016-04-28 0 2.660 2.650 2.660 2.610 2.680 1,354,253 3,569,782 2.6360 2.056 2.048 2.056 2.017 2.071 1,752,384 2.0371 0.38%
2016-04-27 0 2.650 2.650 2.660 2.620 2.710 1,829,521 4,852,494 2.6523 2.048 2.048 2.056 2.025 2.094 2,367,375 2.0497 -0.38%
2016-04-26 0 2.660 2.660 2.680 2.610 2.740 5,387,025 14,280,491 2.6509 2.056 2.056 2.071 2.017 2.117 6,970,735 2.0486 -1.85%
2016-04-25 0 2.710 2.710 2.730 2.660 2.730 3,515,718 9,510,971 2.7053 2.094 2.094 2.110 2.056 2.110 4,549,290 2.0906 -0.37%
2016-04-22 0 2.720 2.720 2.730 2.700 2.780 2,860,336 7,792,097 2.7242 2.102 2.102 2.110 2.087 2.148 3,701,235 2.1053 -1.81%
2016-04-21 0 2.770 2.750 2.770 2.720 2.800 3,935,557 10,847,765 2.7563 2.141 2.125 2.141 2.102 2.164 5,092,556 2.1301 0.73%
2016-04-20 0 2.750 2.740 2.750 2.630 2.760 6,162,059 16,620,187 2.6972 2.125 2.117 2.125 2.032 2.133 7,973,618 2.0844 1.85%
2016-04-19 0 2.700 2.700 2.710 2.630 2.820 14,512,191 39,506,223 2.7223 2.087 2.087 2.094 2.032 2.179 18,778,572 2.1038 0.75%
2016-04-18 0 2.680 2.680 2.700 2.500 2.720 4,795,392 12,554,437 2.6180 2.071 2.071 2.087 1.932 2.102 6,205,170 2.0232 3.88%
2016-04-15 0 2.580 2.580 2.590 2.500 2.650 12,537,140 32,599,810 2.6003 1.994 1.994 2.002 1.932 2.048 16,222,884 2.0095 0.00%
2016-04-14 0 2.580 2.580 2.600 2.500 2.600 8,920,933 22,768,438 2.5522 1.994 1.994 2.009 1.932 2.009 11,543,563 1.9724 2.79%
2016-04-13 0 2.510 2.500 2.510 2.460 2.520 7,061,628 17,669,148 2.5021 1.940 1.932 1.940 1.901 1.947 9,137,648 1.9337 1.62%
2016-04-12 0 2.470 2.470 2.480 2.450 2.550 5,074,953 12,692,204 2.5010 1.909 1.909 1.917 1.893 1.971 6,566,918 1.9327 -0.80%
2016-04-11 0 2.490 2.470 2.490 2.450 2.520 5,232,604 13,035,372 2.4912 1.924 1.909 1.924 1.893 1.947 6,770,916 1.9252 0.81%
2016-04-08 0 2.470 2.460 2.470 2.450 2.500 2,275,443 5,650,247 2.4831 1.909 1.901 1.909 1.893 1.932 2,944,391 1.9190 1.65%
2016-04-07 0 2.430 2.430 2.440 2.420 2.500 1,814,520 4,467,523 2.4621 1.878 1.878 1.886 1.870 1.932 2,347,964 1.9027 -1.22%
2016-04-06 0 2.460 2.450 2.460 2.360 2.470 3,742,517 9,100,956 2.4318 1.901 1.893 1.901 1.824 1.909 4,842,765 1.8793 2.93%
2016-04-05 0 2.390 2.380 2.390 2.350 2.450 3,529,324 8,406,979 2.3820 1.847 1.839 1.847 1.816 1.893 4,566,896 1.8409 -2.45%
2016-04-01 0 2.450 2.450 2.460 2.440 2.480 2,410,404 5,925,758 2.4584 1.893 1.893 1.901 1.886 1.917 3,119,029 1.8999 -0.41%
2016-03-31 0 2.460 2.460 2.470 2.370 2.490 3,787,808 9,274,817 2.4486 1.901 1.901 1.909 1.832 1.924 4,901,371 1.8923 -1.60%
2016-03-30 0 2.500 2.500 2.510 2.250 2.520 17,206,946 41,438,243 2.4082 1.932 1.932 1.940 1.739 1.947 22,265,548 1.8611 1.63%
2016-03-29 0 2.460 2.450 2.470 2.380 2.500 8,793,558 21,518,287 2.4471 1.901 1.893 1.909 1.839 1.932 11,378,741 1.8911 1.23%
2016-03-24 0 2.430 2.430 2.440 2.410 2.480 4,747,917 11,627,706 2.4490 1.878 1.878 1.886 1.862 1.917 6,143,738 1.8926 -2.02%
2016-03-23 0 2.480 2.470 2.480 2.440 2.500 2,940,000 7,225,680 2.4577 1.917 1.909 1.917 1.886 1.932 3,804,319 1.8993 0.00%
2016-03-22 0 2.480 2.470 2.480 2.400 2.510 8,096,161 19,953,397 2.4646 1.917 1.909 1.917 1.855 1.940 10,476,319 1.9046 2.90%
2016-03-21 0 2.410 2.400 2.420 2.360 2.420 1,706,004 4,084,471 2.3942 1.862 1.855 1.870 1.824 1.870 2,207,545 1.8502 0.84%
2016-03-18 0 2.390 2.380 2.400 2.340 2.400 3,269,935 7,756,214 2.3720 1.847 1.839 1.855 1.808 1.855 4,231,250 1.8331 -0.42%
2016-03-17 0 2.400 2.390 2.420 2.330 2.450 10,695,876 25,531,230 2.3870 1.855 1.847 1.870 1.801 1.893 13,840,314 1.8447 -0.41%
2016-03-16 0 2.410 2.420 2.430 2.390 2.450 1,654,135 4,001,145 2.4189 1.862 1.870 1.878 1.847 1.893 2,140,428 1.8693 0.84%
2016-03-15 0 2.390 2.390 2.400 2.390 2.440 2,811,924 6,762,725 2.4050 1.847 1.847 1.855 1.847 1.886 3,638,590 1.8586 -1.24%
2016-03-14 0 2.420 2.410 2.420 2.350 2.450 4,561,500 11,002,025 2.4119 1.870 1.862 1.870 1.816 1.893 5,902,517 1.8640 0.83%
2016-03-11 0 2.400 2.380 2.400 2.350 2.400 2,553,595 6,097,390 2.3878 1.855 1.839 1.855 1.816 1.855 3,304,316 1.8453 -0.41%
2016-03-10 0 2.410 2.400 2.420 2.340 2.430 2,635,311 6,317,309 2.3972 1.862 1.855 1.870 1.808 1.878 3,410,056 1.8526 2.55%
2016-03-09 0 2.350 2.340 2.350 2.330 2.390 1,819,131 4,270,167 2.3474 1.816 1.808 1.816 1.801 1.847 2,353,930 1.8141 -1.67%
2016-03-08 0 2.390 2.390 2.400 2.350 2.460 3,921,713 9,410,009 2.3995 1.847 1.847 1.855 1.816 1.901 5,074,642 1.8543 -2.85%
2016-03-07 0 2.460 2.460 2.470 2.440 2.540 3,887,106 9,614,987 2.4736 1.901 1.901 1.909 1.886 1.963 5,029,861 1.9116 -1.20%
2016-03-04 0 2.490 2.470 2.500 2.460 2.510 2,981,569 7,392,647 2.4794 1.924 1.909 1.932 1.901 1.940 3,858,109 1.9161 0.81%
2016-03-03 0 2.470 2.460 2.480 2.430 2.540 9,848,540 24,290,936 2.4665 1.909 1.901 1.917 1.878 1.963 12,743,873 1.9061 2.92%
2016-03-02 0 2.400 2.400 2.410 2.390 2.490 5,554,129 13,447,483 2.4212 1.855 1.855 1.862 1.847 1.924 7,186,965 1.8711 -1.64%
2016-03-01 0 2.440 2.430 2.450 2.340 2.470 7,239,379 17,398,681 2.4033 1.886 1.878 1.893 1.808 1.909 9,367,655 1.8573 4.27%
2016-02-29 0 2.340 2.350 2.360 2.330 2.370 4,317,354 10,139,960 2.3487 1.808 1.816 1.824 1.801 1.832 5,586,596 1.8151 -0.85%
2016-02-26 0 2.360 2.350 2.360 2.330 2.380 4,054,695 9,541,984 2.3533 1.824 1.816 1.824 1.801 1.839 5,246,719 1.8187 0.43%
2016-02-25 0 2.350 2.330 2.350 2.330 2.390 3,896,862 9,166,152 2.3522 1.816 1.801 1.816 1.801 1.847 5,042,485 1.8178 -0.84%
2016-02-24 0 2.370 2.350 2.370 2.330 2.370 5,633,627 13,213,036 2.3454 1.832 1.816 1.832 1.801 1.832 7,289,835 1.8125 1.72%
2016-02-23 0 2.330 2.330 2.350 2.300 2.380 2,263,398 5,293,355 2.3387 1.801 1.801 1.816 1.777 1.839 2,928,805 1.8073 -0.43%
2016-02-22 0 2.340 2.320 2.340 2.300 2.400 3,188,076 7,501,337 2.3529 1.808 1.793 1.808 1.777 1.855 4,125,326 1.8184 1.74%
2016-02-19 0 2.300 2.300 2.310 2.280 2.310 4,059,968 9,338,320 2.3001 1.777 1.777 1.785 1.762 1.785 5,253,542 1.7775 0.88%
2016-02-18 0 2.280 2.260 2.280 2.200 2.290 7,169,911 16,184,547 2.2573 1.762 1.747 1.762 1.700 1.770 9,277,765 1.7444 3.17%
2016-02-17 0 2.210 2.200 2.210 2.160 2.210 4,591,486 10,054,066 2.1897 1.708 1.700 1.708 1.669 1.708 5,941,319 1.6922 2.31%
2016-02-16 0 2.160 2.140 2.160 2.080 2.300 14,112,349 30,425,960 2.1560 1.669 1.654 1.669 1.607 1.777 18,261,183 1.6662 -4.42%
2016-02-15 0 2.260 2.250 2.270 2.220 2.330 4,480,870 10,092,354 2.2523 1.747 1.739 1.754 1.716 1.801 5,798,183 1.7406 -1.74%
2016-02-12 0 2.300 2.290 2.300 2.250 2.390 6,030,872 14,067,133 2.3325 1.777 1.770 1.777 1.739 1.847 7,803,864 1.8026 0.00%
2016-02-11 0 2.300 2.290 2.300 2.140 2.300 10,022,430 22,144,303 2.2095 1.777 1.770 1.777 1.654 1.777 12,968,884 1.7075 0.44%
2016-02-05 0 2.290 2.290 2.300 2.180 2.500 19,737,984 46,279,211 2.3447 1.770 1.770 1.777 1.685 1.932 25,540,676 1.8120 6.51%
2016-02-04 0 2.150 2.150 2.160 2.070 2.200 6,998,763 15,107,686 2.1586 1.662 1.662 1.669 1.600 1.700 9,056,302 1.6682 3.86%
2016-02-03 0 2.070 2.050 2.070 1.990 2.070 1,706,134 3,474,859 2.0367 1.600 1.584 1.600 1.538 1.600 2,207,714 1.5740 2.48%
2016-02-02 0 2.020 2.020 2.030 2.000 2.030 5,094,361 10,258,389 2.0137 1.561 1.561 1.569 1.546 1.569 6,592,032 1.5562 1.00%
2016-02-01 0 2.000 1.990 2.000 1.990 2.010 5,988,008 11,959,674 1.9973 1.546 1.538 1.546 1.538 1.553 7,748,399 1.5435 -0.50%
2016-01-29 0 2.010 2.000 2.010 1.990 2.010 7,193,827 14,402,733 2.0021 1.553 1.546 1.553 1.538 1.553 9,308,712 1.5472 0.00%
2016-01-28 0 2.010 2.000 2.010 2.000 2.050 3,521,262 7,112,056 2.0197 1.553 1.546 1.553 1.546 1.584 4,556,464 1.5609 -0.99%
2016-01-27 0 2.030 2.020 2.030 2.020 2.050 1,182,735 2,403,921 2.0325 1.569 1.561 1.569 1.561 1.584 1,530,443 1.5707 1.50%
2016-01-26 0 2.000 2.000 2.010 1.990 2.040 6,155,479 12,398,489 2.0142 1.546 1.546 1.553 1.538 1.577 7,965,104 1.5566 0.00%
2016-01-25 0 2.000 1.990 2.000 1.960 2.010 14,428,472 28,809,825 1.9967 1.546 1.538 1.546 1.515 1.553 18,670,241 1.5431 2.04%
2016-01-22 0 1.960 1.950 1.970 1.900 1.970 2,452,609 4,780,429 1.9491 1.515 1.507 1.522 1.468 1.522 3,173,642 1.5063 2.08%
2016-01-21 0 1.920 1.910 1.920 1.880 1.980 4,565,555 8,760,450 1.9188 1.484 1.476 1.484 1.453 1.530 5,907,764 1.4829 -2.04%
2016-01-20 0 1.960 1.960 1.970 1.960 2.000 7,457,647 14,765,280 1.9799 1.515 1.515 1.522 1.515 1.546 9,650,091 1.5301 -1.51%
2016-01-19 0 1.990 1.970 1.980 1.980 2.000 4,550,596 9,044,336 1.9875 1.538 1.522 1.530 1.530 1.546 5,888,408 1.5360 0.00%
2016-01-18 0 1.990 1.980 1.990 1.960 2.000 4,996,331 9,923,592 1.9862 1.538 1.530 1.538 1.515 1.546 6,465,183 1.5349 0.00%
2016-01-15 0 1.990 1.990 2.000 1.980 2.000 4,425,392 8,800,410 1.9886 1.538 1.538 1.546 1.530 1.546 5,726,395 1.5368 0.00%
2016-01-14 0 1.990 1.980 1.990 1.940 2.030 23,766,503 47,095,917 1.9816 1.538 1.530 1.538 1.499 1.569 30,753,523 1.5314 -0.50%
2016-01-13 0 2.000 1.990 2.000 1.980 2.030 7,592,864 15,218,614 2.0043 1.546 1.538 1.546 1.530 1.569 9,825,060 1.5490 1.01%
2016-01-12 0 1.980 1.970 1.980 1.960 2.000 6,901,819 13,641,833 1.9766 1.530 1.522 1.530 1.515 1.546 8,930,857 1.5275 0.00%
2016-01-11 0 1.980 1.970 1.980 1.940 1.980 10,416,901 20,501,961 1.9681 1.530 1.522 1.530 1.499 1.530 13,479,324 1.5210 0.00%
2016-01-08 0 1.980 1.970 1.980 1.940 1.990 13,969,794 27,529,587 1.9707 1.530 1.522 1.530 1.499 1.538 18,076,718 1.5229 0.00%
2016-01-07 0 1.980 1.980 1.990 1.930 2.010 11,086,646 21,923,524 1.9775 1.530 1.530 1.538 1.492 1.553 14,345,965 1.5282 -1.00%
2016-01-06 0 2.000 1.980 2.010 1.950 2.030 5,423,039 10,809,879 1.9933 1.546 1.530 1.553 1.507 1.569 7,017,337 1.5405 1.01%
2016-01-05 0 1.980 1.960 1.980 1.940 1.990 2,854,083 5,597,543 1.9612 1.530 1.515 1.530 1.499 1.538 3,693,144 1.5157 -0.50%
2016-01-04 0 1.990 1.980 1.990 1.950 2.010 2,005,646 3,967,436 1.9781 1.538 1.530 1.538 1.507 1.553 2,595,278 1.5287 -0.50%
2015-12-31 0 2.000 1.990 2.000 1.990 2.060 3,782,978 7,721,327 2.0411 1.546 1.538 1.546 1.538 1.592 4,895,121 1.5774 -2.44%
2015-12-30 0 2.050 2.040 2.060 2.040 2.090 7,483,099 15,376,666 2.0549 1.584 1.577 1.592 1.577 1.615 9,683,026 1.5880 0.00%
2015-12-29 0 2.050 2.040 2.050 2.040 2.080 7,076,608 14,556,868 2.0570 1.584 1.577 1.584 1.577 1.607 9,157,032 1.5897 -0.49%
2015-12-28 0 2.060 2.050 2.060 2.040 2.070 2,340,080 4,801,131 2.0517 1.592 1.584 1.592 1.577 1.600 3,028,031 1.5856 0.00%
2015-12-24 0 2.060 2.050 2.060 2.040 2.060 1,643,146 3,365,054 2.0479 1.592 1.584 1.592 1.577 1.592 2,126,208 1.5827 2.49%
2015-12-23 0 2.010 2.010 2.020 2.010 2.060 697,129 1,417,120 2.0328 1.553 1.553 1.561 1.553 1.592 902,075 1.5710 0.50%
2015-12-22 0 2.000 1.990 2.000 1.990 2.020 1,334,059 2,663,985 1.9969 1.546 1.538 1.546 1.538 1.561 1,726,254 1.5432 0.50%
2015-12-21 0 1.990 1.990 2.000 1.990 2.050 2,788,840 5,639,799 2.0223 1.538 1.538 1.546 1.538 1.584 3,608,720 1.5628 0.00%
2015-12-18 0 1.990 1.990 2.000 1.970 2.010 2,335,515 4,655,890 1.9935 1.538 1.538 1.546 1.522 1.553 3,022,124 1.5406 -1.49%
2015-12-17 0 2.020 2.000 2.030 1.990 2.030 1,208,689 2,427,180 2.0081 1.561 1.546 1.569 1.538 1.569 1,564,027 1.5519 1.00%
2015-12-16 0 2.000 1.990 2.000 1.970 2.020 3,062,015 6,130,086 2.0020 1.546 1.538 1.546 1.522 1.561 3,962,205 1.5471 1.01%
2015-12-15 0 1.980 1.980 1.990 1.920 1.990 1,962,000 3,847,430 1.9610 1.530 1.530 1.538 1.484 1.538 2,538,801 1.5155 2.59%
2015-12-14 0 1.930 1.910 1.930 1.870 1.940 2,287,259 4,369,442 1.9103 1.492 1.476 1.492 1.445 1.499 2,959,681 1.4763 2.12%
2015-12-11 0 1.890 1.890 1.920 1.850 1.960 3,215,370 6,128,852 1.9061 1.461 1.461 1.484 1.430 1.515 4,160,644 1.4731 -3.08%
2015-12-10 0 1.950 1.940 1.950 1.940 1.980 2,115,055 4,126,244 1.9509 1.507 1.499 1.507 1.499 1.530 2,736,852 1.5077 -1.02%
2015-12-09 0 1.970 1.970 1.980 1.960 1.980 828,610 1,633,637 1.9715 1.522 1.522 1.530 1.515 1.530 1,072,210 1.5236 -1.01%
2015-12-08 0 1.990 1.970 1.990 1.950 1.990 1,612,000 3,185,000 1.9758 1.538 1.522 1.538 1.507 1.538 2,085,905 1.5269 0.51%
2015-12-07 0 1.980 1.970 1.980 1.970 1.990 4,144,217 8,207,449 1.9805 1.530 1.522 1.530 1.522 1.538 5,362,559 1.5305 -0.50%
2015-12-04 0 1.990 1.980 1.990 1.970 2.010 3,589,040 7,156,500 1.9940 1.538 1.530 1.538 1.522 1.553 4,644,168 1.5410 -0.50%
2015-12-03 0 2.000 1.990 2.000 1.970 2.010 2,799,390 5,593,200 1.9980 1.546 1.538 1.546 1.522 1.553 3,622,372 1.5441 0.00%
2015-12-02 0 2.000 1.990 2.000 1.980 2.000 4,031,113 8,054,569 1.9981 1.546 1.538 1.546 1.530 1.546 5,216,204 1.5441 0.50%
2015-12-01 0 1.990 1.990 2.000 1.970 2.000 1,900,685 3,794,077 1.9962 1.538 1.538 1.546 1.522 1.546 2,459,460 1.5426 1.02%
2015-11-30 0 1.970 1.960 1.980 1.960 2.000 15,603,716 31,109,225 1.9937 1.522 1.515 1.530 1.515 1.546 20,190,991 1.5407 0.51%
2015-11-27 0 1.960 1.950 1.960 1.950 2.000 3,341,260 6,633,524 1.9853 1.515 1.507 1.515 1.507 1.546 4,323,544 1.5343 -1.01%
2015-11-26 0 1.980 1.960 1.980 1.960 2.020 5,356,956 10,656,575 1.9893 1.530 1.515 1.530 1.515 1.561 6,931,826 1.5373 -1.49%
2015-11-25 0 2.010 2.010 2.020 2.000 2.030 1,285,434 2,592,504 2.0168 1.553 1.553 1.561 1.546 1.569 1,663,334 1.5586 -0.50%
2015-11-24 0 2.020 2.020 2.030 1.990 2.030 2,269,593 4,575,972 2.0162 1.561 1.561 1.569 1.538 1.569 2,936,822 1.5581 1.00%
2015-11-23 0 2.000 1.990 2.000 1.980 2.000 2,945,473 5,870,960 1.9932 1.546 1.538 1.546 1.530 1.546 3,811,401 1.5404 -0.50%
2015-11-20 0 2.010 2.000 2.010 1.980 2.020 2,938,011 5,892,646 2.0057 1.553 1.546 1.553 1.530 1.561 3,801,745 1.5500 1.01%
2015-11-19 0 1.990 1.990 2.000 1.980 2.010 4,405,468 8,798,169 1.9971 1.538 1.538 1.546 1.530 1.553 5,700,614 1.5434 -0.50%
2015-11-18 0 2.000 1.990 2.000 1.980 2.020 5,302,071 10,593,458 1.9980 1.546 1.538 1.546 1.530 1.561 6,860,806 1.5441 1.01%
2015-11-17 0 1.980 1.980 1.990 1.960 2.000 2,356,000 4,677,580 1.9854 1.530 1.530 1.538 1.515 1.546 3,048,631 1.5343 0.51%
2015-11-16 0 1.970 1.960 1.980 1.930 2.000 4,186,596 8,222,570 1.9640 1.522 1.515 1.530 1.492 1.546 5,417,397 1.5178 -0.51%
2015-11-13 0 1.980 1.980 1.990 1.980 2.050 7,782,432 15,643,115 2.0101 1.530 1.530 1.538 1.530 1.584 10,070,358 1.5534 -3.41%
2015-11-12 0 2.050 2.040 2.050 2.010 2.080 7,576,000 15,543,460 2.0517 1.584 1.577 1.584 1.553 1.607 9,803,238 1.5855 -0.97%
2015-11-11 0 2.070 2.060 2.070 2.000 2.070 6,122,423 12,524,448 2.0457 1.600 1.592 1.600 1.546 1.600 7,922,330 1.5809 2.99%
2015-11-10 0 2.010 1.990 2.010 1.970 2.030 2,208,147 4,424,188 2.0036 1.553 1.538 1.553 1.522 1.569 2,857,311 1.5484 2.03%
2015-11-09 0 1.970 1.960 1.980 1.960 1.990 2,010,002 3,981,248 1.9807 1.522 1.515 1.530 1.515 1.538 2,600,915 1.5307 -0.51%
2015-11-06 0 1.980 1.970 1.980 1.970 2.010 4,624,818 9,206,421 1.9907 1.530 1.522 1.530 1.522 1.553 5,984,450 1.5384 -0.50%
2015-11-05 0 1.990 1.980 1.990 1.970 2.030 3,579,893 7,142,314 1.9951 1.538 1.530 1.538 1.522 1.569 4,632,332 1.5418 -1.00%
2015-11-04 0 2.010 2.010 2.020 2.010 2.070 6,104,256 12,460,368 2.0413 1.553 1.553 1.561 1.553 1.600 7,898,822 1.5775 0.00%
2015-11-03 0 2.010 2.000 2.010 1.950 2.020 8,787,331 17,449,488 1.9858 1.553 1.546 1.553 1.507 1.561 11,370,684 1.5346 2.03%
2015-11-02 0 1.970 1.960 1.970 1.910 1.970 12,298,006 23,872,375 1.9412 1.522 1.515 1.522 1.476 1.522 15,913,448 1.5001 1.03%
2015-10-30 0 1.950 1.930 1.940 1.910 1.970 7,393,747 14,347,697 1.9405 1.507 1.492 1.499 1.476 1.522 9,567,405 1.4996 1.04%
2015-10-29 0 1.930 1.930 1.940 1.890 1.940 5,758,080 11,001,592 1.9106 1.492 1.492 1.499 1.461 1.499 7,450,875 1.4766 0.52%
2015-10-28 0 1.920 1.900 1.920 1.900 1.940 4,952,335 9,520,968 1.9225 1.484 1.468 1.484 1.468 1.499 6,408,252 1.4857 0.00%
2015-10-27 0 1.920 1.910 1.920 1.870 1.940 8,475,129 16,232,098 1.9153 1.484 1.476 1.484 1.445 1.499 10,966,699 1.4801 1.59%
2015-10-26 0 1.890 1.880 1.890 1.880 1.950 4,674,070 8,886,711 1.9013 1.461 1.453 1.461 1.453 1.507 6,048,181 1.4693 -1.56%
2015-10-23 0 1.920 1.930 1.940 1.870 1.950 9,409,859 17,840,076 1.8959 1.484 1.492 1.499 1.445 1.507 12,176,226 1.4652 -0.52%
2015-10-22 0 1.930 1.930 1.950 1.910 1.960 4,641,977 8,973,213 1.9331 1.492 1.492 1.507 1.476 1.515 6,006,653 1.4939 -2.53%
2015-10-20 0 1.980 1.980 1.990 1.900 1.980 8,218,400 15,988,460 1.9454 1.530 1.530 1.538 1.468 1.530 10,634,495 1.5035 0.00%
2015-10-19 0 1.980 1.960 1.980 1.910 2.000 13,057,617 25,733,139 1.9707 1.530 1.515 1.530 1.476 1.546 16,896,374 1.5230 4.76%
2015-10-16 0 1.890 1.940 1.950 1.880 1.950 6,040,002 11,545,925 1.9116 1.461 1.499 1.507 1.453 1.507 7,815,678 1.4773 -1.05%
2015-10-15 0 1.910 1.900 1.910 1.880 1.940 4,669,609 8,922,966 1.9109 1.476 1.468 1.476 1.453 1.499 6,042,409 1.4767 -0.52%
2015-10-14 0 1.920 1.910 1.930 1.850 1.940 5,415,196 10,320,584 1.9059 1.484 1.476 1.492 1.430 1.499 7,007,188 1.4729 1.05%
2015-10-13 0 1.900 1.900 1.910 1.860 1.910 2,832,233 5,369,063 1.8957 1.468 1.468 1.476 1.437 1.476 3,664,870 1.4650 -0.52%
2015-10-12 0 1.910 1.890 1.910 1.890 1.940 8,035,526 15,285,845 1.9023 1.476 1.461 1.476 1.461 1.499 10,397,858 1.4701 2.14%
2015-10-09 0 1.870 1.860 1.870 1.800 1.890 11,984,584 22,093,895 1.8435 1.445 1.437 1.445 1.391 1.461 15,507,884 1.4247 4.47%
2015-10-08 0 1.790 1.780 1.790 1.730 1.810 8,954,002 15,894,723 1.7752 1.383 1.376 1.383 1.337 1.399 11,586,354 1.3718 1.13%
2015-10-07 0 1.770 1.770 1.780 1.690 1.790 9,149,840 16,146,110 1.7646 1.368 1.368 1.376 1.306 1.383 11,839,765 1.3637 2.91%
2015-10-06 0 1.720 1.720 1.730 1.710 1.830 9,944,985 17,435,662 1.7532 1.329 1.329 1.337 1.321 1.414 12,868,672 1.3549 -3.91%
2015-10-05 0 1.790 1.780 1.800 1.780 1.850 3,071,025 5,580,303 1.8171 1.383 1.376 1.391 1.376 1.430 3,973,863 1.4043 0.00%
2015-10-02 0 1.790 1.780 1.810 1.710 1.860 19,721,865 35,824,935 1.8165 1.383 1.376 1.399 1.321 1.437 25,519,818 1.4038 -2.19%
2015-09-30 0 1.830 1.800 1.820 1.800 1.990 9,131,838 17,185,610 1.8819 1.414 1.391 1.407 1.391 1.538 11,816,471 1.4544 -5.67%
2015-09-29 0 1.940 1.930 1.940 1.930 2.040 7,407,148 14,619,980 1.9738 1.499 1.492 1.499 1.492 1.577 9,584,746 1.5253 -3.96%
2015-09-25 0 2.020 2.020 2.040 2.020 2.070 2,822,043 5,765,967 2.0432 1.561 1.561 1.577 1.561 1.600 3,651,684 1.5790 0.00%
2015-09-24 0 2.020 2.010 2.040 1.970 2.070 12,735,070 25,628,816 2.0125 1.561 1.553 1.577 1.522 1.600 16,479,003 1.5552 -2.42%
2015-09-23 0 2.070 2.070 2.080 1.910 2.080 12,562,823 24,988,605 1.9891 1.600 1.600 1.607 1.476 1.607 16,256,118 1.5372 3.50%
2015-09-22 0 2.000 1.990 2.010 1.990 2.100 4,322,000 8,715,100 2.0165 1.546 1.538 1.553 1.538 1.623 5,592,608 1.5583 -2.91%
2015-09-21 0 2.060 2.050 2.060 1.960 2.060 2,349,845 4,739,019 2.0167 1.592 1.584 1.592 1.515 1.592 3,040,667 1.5585 4.04%
2015-09-18 0 1.980 1.980 1.990 1.960 2.010 4,179,511 8,306,932 1.9875 1.530 1.530 1.538 1.515 1.553 5,408,229 1.5360 -0.50%
2015-09-17 0 1.990 1.980 1.990 1.980 2.030 4,198,189 8,387,731 1.9979 1.538 1.530 1.538 1.530 1.569 5,432,398 1.5440 -0.50%
2015-09-16 0 2.000 2.010 2.020 1.990 2.090 4,773,945 9,589,739 2.0088 1.546 1.553 1.561 1.538 1.615 6,177,418 1.5524 -0.50%
2015-09-15 0 2.010 2.010 2.020 2.010 2.150 3,998,341 8,201,465 2.0512 1.553 1.553 1.561 1.553 1.662 5,173,797 1.5852 -5.63%
2015-09-14 0 2.130 2.130 2.150 2.110 2.190 2,324,193 5,006,729 2.1542 1.646 1.646 1.662 1.631 1.692 3,007,473 1.6648 -1.62%
2015-09-11 0 2.190 2.170 2.200 2.080 2.220 3,686,139 7,946,559 2.1558 1.673 1.658 1.681 1.589 1.696 4,824,891 1.6470 -0.90%
2015-09-10 0 2.210 2.210 2.230 2.160 2.260 552,000 1,218,660 2.2077 1.688 1.688 1.704 1.650 1.727 722,528 1.6867 -1.78%
2015-09-09 0 2.250 2.240 2.250 2.220 2.300 1,321,285 2,977,667 2.2536 1.719 1.711 1.719 1.696 1.757 1,729,467 1.7217 1.35%
2015-09-08 0 2.220 2.210 2.220 2.070 2.240 2,971,988 6,541,373 2.2010 1.696 1.688 1.696 1.581 1.711 3,890,119 1.6815 5.71%
2015-09-07 0 2.100 2.080 2.090 1.990 2.120 1,434,409 2,957,926 2.0621 1.604 1.589 1.597 1.520 1.620 1,877,538 1.5754 2.44%
2015-09-04 0 2.050 2.050 2.070 2.040 2.270 1,529,000 3,262,450 2.1337 1.566 1.566 1.581 1.559 1.734 2,001,351 1.6301 -6.39%
2015-09-02 0 2.190 2.180 2.210 2.080 2.210 1,034,000 2,239,320 2.1657 1.673 1.665 1.688 1.589 1.688 1,353,432 1.6545 1.86%
2015-09-01 0 2.150 2.110 2.150 1.890 2.190 1,833,702 3,836,503 2.0922 1.643 1.612 1.643 1.444 1.673 2,400,184 1.5984 -3.59%
2015-08-31 0 2.230 2.220 2.240 2.180 2.290 791,000 1,759,810 2.2248 1.704 1.696 1.711 1.665 1.750 1,035,362 1.6997 -1.33%
2015-08-28 0 2.260 2.250 2.260 2.190 2.350 2,187,490 4,954,982 2.2651 1.727 1.719 1.727 1.673 1.795 2,863,267 1.7305 6.10%
2015-08-27 0 2.130 2.120 2.140 1.970 2.150 1,432,143 2,936,127 2.0502 1.627 1.620 1.635 1.505 1.643 1,874,572 1.5663 9.79%
2015-08-26 0 1.940 1.950 1.960 1.890 1.980 3,634,000 6,993,860 1.9246 1.482 1.490 1.497 1.444 1.513 4,756,645 1.4703 -0.51%
2015-08-25 0 1.950 1.940 1.960 1.860 1.980 2,912,483 5,587,966 1.9186 1.490 1.482 1.497 1.421 1.513 3,812,231 1.4658 1.56%
2015-08-24 0 1.920 1.910 1.930 1.800 2.000 8,127,286 15,461,049 1.9024 1.467 1.459 1.474 1.375 1.528 10,638,033 1.4534 -6.34%
2015-08-21 0 2.050 2.040 2.060 2.030 2.090 4,172,000 8,552,680 2.0500 1.566 1.559 1.574 1.551 1.597 5,460,848 1.5662 -0.97%
2015-08-20 0 2.070 2.060 2.070 2.050 2.150 5,732,431 11,941,132 2.0831 1.581 1.574 1.581 1.566 1.643 7,503,340 1.5914 -1.90%
2015-08-19 0 2.110 2.110 2.120 2.100 2.200 3,376,718 7,174,414 2.1247 1.612 1.612 1.620 1.604 1.681 4,419,881 1.6232 -3.65%
2015-08-18 0 2.190 2.180 2.190 2.180 2.240 2,958,000 6,512,170 2.2015 1.673 1.665 1.673 1.665 1.711 3,871,809 1.6819 -1.79%
2015-08-17 0 2.230 2.220 2.230 2.190 2.260 3,291,295 7,286,166 2.2138 1.704 1.696 1.704 1.673 1.727 4,308,069 1.6913 0.90%
2015-08-14 0 2.210 2.210 2.220 2.200 2.260 3,756,000 8,343,460 2.2214 1.688 1.688 1.696 1.681 1.727 4,916,334 1.6971 -0.45%
2015-08-13 0 2.220 2.220 2.240 2.220 2.310 3,478,000 7,801,360 2.2431 1.696 1.696 1.711 1.696 1.765 4,552,452 1.7137 -1.77%
2015-08-12 0 2.260 2.260 2.270 2.260 2.310 1,872,000 4,283,020 2.2879 1.727 1.727 1.734 1.727 1.765 2,450,313 1.7479 -2.16%
2015-08-11 0 2.310 2.300 2.310 2.300 2.380 3,151,591 7,323,327 2.3237 1.765 1.757 1.765 1.757 1.818 4,125,206 1.7753 -0.86%
2015-08-10 0 2.330 2.330 2.340 2.300 2.340 3,352,000 7,799,890 2.3269 1.780 1.780 1.788 1.757 1.788 4,387,527 1.7777 1.75%
2015-08-07 0 2.290 2.290 2.300 2.290 2.310 4,035,000 9,264,420 2.2960 1.750 1.750 1.757 1.750 1.765 5,281,525 1.7541 -0.43%
2015-08-06 0 2.300 2.300 2.310 2.280 2.330 1,934,000 4,434,980 2.2932 1.757 1.757 1.765 1.742 1.780 2,531,467 1.7519 0.00%
2015-08-05 0 2.300 2.290 2.300 2.290 2.380 4,670,000 10,766,030 2.3054 1.757 1.750 1.757 1.750 1.818 6,112,694 1.7613 0.00%
2015-08-04 0 2.300 2.290 2.300 2.270 2.360 4,412,000 10,150,830 2.3007 1.757 1.750 1.757 1.734 1.803 5,774,991 1.7577 -0.86%
2015-08-03 0 2.320 2.310 2.320 2.300 2.350 2,542,000 5,892,390 2.3180 1.772 1.765 1.772 1.757 1.795 3,327,295 1.7709 -0.43%
2015-07-31 0 2.330 2.320 2.330 2.260 2.370 6,866,352 15,951,129 2.3231 1.780 1.772 1.780 1.727 1.811 8,987,561 1.7748 1.75%
2015-07-30 0 2.290 2.280 2.290 2.280 2.450 7,830,000 18,370,710 2.3462 1.750 1.742 1.750 1.742 1.872 10,248,907 1.7925 -2.14%
2015-07-29 0 2.340 2.330 2.350 2.270 2.400 3,828,000 8,899,860 2.3249 1.788 1.780 1.795 1.734 1.834 5,010,577 1.7762 4.00%
2015-07-28 0 2.250 2.250 2.270 2.220 2.360 4,776,000 10,850,560 2.2719 1.719 1.719 1.734 1.696 1.803 6,251,441 1.7357 -3.43%
2015-07-27 0 2.330 2.320 2.330 2.300 2.480 5,086,209 12,092,950 2.3776 1.780 1.772 1.780 1.757 1.895 6,657,482 1.8164 -6.05%
2015-07-24 0 2.480 2.480 2.490 2.470 2.600 5,044,000 12,730,140 2.5238 1.895 1.895 1.902 1.887 1.986 6,602,234 1.9282 -3.50%
2015-07-23 0 2.570 2.570 2.580 2.550 2.620 5,212,000 13,523,760 2.5947 1.963 1.963 1.971 1.948 2.002 6,822,133 1.9823 -1.15%
2015-07-22 0 2.600 2.580 2.600 2.580 2.640 4,352,000 11,327,840 2.6029 1.986 1.971 1.986 1.971 2.017 5,696,455 1.9886 -1.89%
2015-07-21 0 2.650 2.630 2.650 2.540 2.660 3,528,000 9,278,420 2.6299 2.025 2.009 2.025 1.941 2.032 4,617,898 2.0092 1.53%
2015-07-20 0 2.610 2.600 2.610 2.520 2.650 4,576,000 11,783,980 2.5752 1.994 1.986 1.994 1.925 2.025 5,989,655 1.9674 0.38%
2015-07-17 0 2.600 2.580 2.600 2.520 2.620 3,432,000 8,888,540 2.5899 1.986 1.971 1.986 1.925 2.002 4,492,241 1.9786 3.59%
2015-07-16 0 2.510 2.510 2.520 2.390 2.540 4,088,000 10,190,310 2.4927 1.918 1.918 1.925 1.826 1.941 5,350,898 1.9044 2.87%
2015-07-15 0 2.440 2.440 2.450 2.410 2.530 8,134,000 20,183,654 2.4814 1.864 1.864 1.872 1.841 1.933 10,646,821 1.8957 -2.79%
2015-07-14 0 2.510 2.490 2.510 2.460 2.640 7,698,000 19,480,800 2.5306 1.918 1.902 1.918 1.879 2.017 10,076,129 1.9334 -1.57%
2015-07-13 0 2.550 2.550 2.560 2.420 2.600 9,967,000 24,873,120 2.4955 1.948 1.948 1.956 1.849 1.986 13,046,087 1.9066 5.37%
2015-07-10 0 2.420 2.410 2.420 2.260 2.470 12,150,500 29,165,040 2.4003 1.849 1.841 1.849 1.727 1.887 15,904,131 1.8338 9.01%
2015-07-09 0 2.220 2.210 2.230 2.000 2.310 23,554,883 51,708,562 2.1952 1.696 1.688 1.704 1.528 1.765 30,831,649 1.6771 6.73%
2015-07-08 0 2.080 2.080 2.100 1.960 2.220 22,929,000 47,557,240 2.0741 1.589 1.589 1.604 1.497 1.696 30,012,413 1.5846 -13.69%
2015-07-07 0 2.410 2.420 2.430 2.360 2.620 18,612,000 45,292,560 2.4335 1.841 1.849 1.856 1.803 2.002 24,361,770 1.8592 -6.59%
2015-07-06 0 2.580 2.570 2.580 2.530 2.760 18,220,000 47,714,680 2.6188 1.971 1.963 1.971 1.933 2.109 23,848,671 2.0007 -6.52%
2015-07-03 0 2.760 2.760 2.770 2.720 3.070 24,210,000 68,419,132 2.8261 2.109 2.109 2.116 2.078 2.345 31,689,150 2.1591 -2.13%
2015-07-02 1 - - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2015-06-23 0 2.820 2.810 2.820 2.750 2.850 6,748,000 18,931,100 2.8054 2.154 2.147 2.154 2.101 2.177 8,832,647 2.1433 2.17%
2015-06-22 0 2.760 2.750 2.770 2.750 2.840 6,849,938 18,939,441 2.7649 2.109 2.101 2.116 2.101 2.170 8,966,077 2.1123 -0.72%
2015-06-19 0 2.780 2.770 2.780 2.770 2.880 6,724,000 18,870,180 2.8064 2.124 2.116 2.124 2.116 2.200 8,801,233 2.1440 -2.11%
2015-06-18 0 2.840 2.840 2.850 2.800 2.860 2,982,000 8,449,790 2.8336 2.170 2.170 2.177 2.139 2.185 3,903,224 2.1648 0.71%
2015-06-17 0 2.820 2.810 2.820 2.800 2.900 5,770,000 16,269,900 2.8197 2.154 2.147 2.154 2.139 2.216 7,552,515 2.1542 -1.40%
2015-06-16 0 2.860 2.860 2.870 2.860 2.940 4,220,000 12,217,980 2.8953 2.185 2.185 2.193 2.185 2.246 5,523,677 2.2119 -1.72%
2015-06-15 0 2.910 2.900 2.910 2.900 2.950 2,152,000 6,258,570 2.9083 2.223 2.216 2.223 2.216 2.254 2,816,813 2.2219 0.00%
2015-06-12 0 2.910 2.900 2.910 2.890 2.980 8,496,209 24,865,761 2.9267 2.223 2.216 2.223 2.208 2.277 11,120,927 2.2359 -2.02%
2015-06-11 0 2.970 2.970 2.980 2.820 2.970 8,980,741 25,891,105 2.8830 2.269 2.269 2.277 2.154 2.269 11,755,145 2.2025 5.69%
2015-06-10 0 2.810 2.810 2.820 2.750 2.890 10,596,000 29,800,270 2.8124 2.147 2.147 2.154 2.101 2.208 13,869,403 2.1486 0.36%
2015-06-09 0 2.800 2.800 2.810 2.750 2.890 14,342,000 40,530,209 2.8260 2.139 2.139 2.147 2.101 2.208 18,772,647 2.1590 -1.75%
2015-06-08 0 2.850 2.840 2.850 2.830 2.940 6,630,000 19,015,130 2.8680 2.177 2.170 2.177 2.162 2.246 8,678,194 2.1911 -1.38%
2015-06-05 0 2.890 2.880 2.890 2.870 2.920 5,466,000 15,785,520 2.8879 2.208 2.200 2.208 2.193 2.231 7,154,601 2.2063 0.00%
2015-06-04 0 2.890 2.880 2.890 2.870 3.000 18,988,000 55,728,662 2.9349 2.208 2.200 2.208 2.193 2.292 24,853,927 2.2422 -1.37%
2015-06-03 0 2.930 2.940 2.970 2.930 3.020 10,745,729 31,835,690 2.9626 2.238 2.246 2.269 2.238 2.307 14,065,387 2.2634 -0.68%
2015-06-02 0 2.950 2.940 2.970 2.940 3.090 8,152,000 24,492,760 3.0045 2.254 2.246 2.269 2.246 2.361 10,670,382 2.2954 -3.59%
2015-06-01 0 3.060 3.050 3.060 3.000 3.120 6,365,775 19,348,606 3.0395 2.338 2.330 2.338 2.292 2.384 8,332,342 2.3221 2.00%
2015-05-29 0 3.000 3.000 3.010 2.920 3.010 14,156,000 42,196,162 2.9808 2.292 2.292 2.300 2.231 2.300 18,529,187 2.2773 1.01%
2015-05-28 0 2.970 2.980 2.990 2.950 3.100 11,234,000 33,906,070 3.0182 2.269 2.277 2.284 2.254 2.368 14,704,499 2.3058 -3.88%
2015-05-27 0 3.090 3.080 3.090 3.060 3.150 17,402,000 54,025,440 3.1046 2.361 2.353 2.361 2.338 2.407 22,777,967 2.3718 0.65%
2015-05-26 0 3.070 3.060 3.070 2.940 3.070 13,006,011 39,187,573 3.0130 2.345 2.338 2.345 2.246 2.345 17,023,934 2.3019 5.14%
2015-05-22 0 2.920 2.920 2.950 2.750 2.950 12,723,474 36,402,064 2.8610 2.231 2.231 2.254 2.101 2.254 16,654,113 2.1858 3.91%
2015-05-21 0 2.810 2.800 2.820 2.780 2.840 6,543,013 18,357,635 2.8057 2.147 2.139 2.154 2.124 2.170 8,564,334 2.1435 -1.06%
2015-05-20 0 2.840 2.840 2.850 2.830 2.890 10,908,006 31,085,266 2.8498 2.170 2.170 2.177 2.162 2.208 14,277,796 2.1772 -1.39%
2015-05-19 0 2.880 2.870 2.880 2.860 2.910 9,358,000 26,924,700 2.8772 2.200 2.193 2.200 2.185 2.223 12,248,949 2.1981 -0.69%
2015-05-18 0 2.900 2.890 2.900 2.860 2.930 8,688,000 25,100,390 2.8891 2.216 2.208 2.216 2.185 2.238 11,371,968 2.2072 0.00%
2015-05-15 0 2.900 2.890 2.900 2.880 2.940 14,775,235 42,952,980 2.9071 2.216 2.208 2.216 2.200 2.246 19,339,721 2.2210 0.69%
2015-05-14 0 2.880 2.870 2.880 2.780 2.880 9,243,482 26,337,253 2.8493 2.200 2.193 2.200 2.124 2.200 12,099,054 2.1768 2.49%
2015-05-13 0 2.810 2.800 2.810 2.700 2.930 14,316,880 40,226,881 2.8098 2.147 2.139 2.147 2.063 2.238 18,739,767 2.1466 -1.75%
2015-05-12 0 2.860 2.860 2.870 2.820 2.910 16,008,001 45,772,442 2.8593 2.185 2.185 2.193 2.154 2.223 20,953,323 2.1845 -1.38%
2015-05-11 0 2.900 2.890 2.900 2.760 2.990 34,820,755 98,974,141 2.8424 2.216 2.208 2.216 2.109 2.284 45,577,866 2.1715 0.42%
2015-05-08 0 3.060 3.060 3.070 2.990 3.120 23,751,000 72,417,180 3.0490 2.206 2.206 2.214 2.156 2.250 32,939,875 2.1985 3.03%
2015-05-07 0 2.970 2.960 2.970 2.960 3.080 18,118,000 54,319,730 2.9981 2.141 2.134 2.141 2.134 2.221 25,127,559 2.1618 -1.98%
2015-05-06 0 3.030 3.030 3.040 3.010 3.130 22,907,809 70,172,837 3.0633 2.185 2.185 2.192 2.170 2.257 31,770,467 2.2087 0.33%
2015-05-05 0 3.020 3.010 3.020 3.000 3.200 33,203,994 101,172,004 3.0470 2.178 2.170 2.178 2.163 2.307 46,050,078 2.1970 -3.51%
2015-05-04 0 3.130 3.130 3.140 2.890 3.220 66,455,103 206,534,060 3.1079 2.257 2.257 2.264 2.084 2.322 92,165,498 2.2409 -9.01%
2015-04-30 0 3.440 3.440 3.450 3.420 3.550 11,848,000 41,032,770 3.4633 2.480 2.480 2.488 2.466 2.560 16,431,798 2.4972 -2.27%
2015-04-29 0 3.520 3.510 3.530 3.470 3.590 11,418,000 40,302,596 3.5297 2.538 2.531 2.545 2.502 2.589 15,835,438 2.5451 -2.22%
2015-04-28 0 3.600 3.590 3.600 3.580 3.710 6,093,235 22,090,135 3.6254 2.596 2.589 2.596 2.581 2.675 8,450,608 2.6140 -1.37%
2015-04-27 0 3.650 3.650 3.670 3.650 3.760 13,706,000 50,554,040 3.6885 2.632 2.632 2.646 2.632 2.711 19,008,628 2.6595 0.00%
2015-04-24 0 3.650 3.640 3.650 3.580 3.740 5,972,000 21,752,220 3.6424 2.632 2.625 2.632 2.581 2.697 8,282,469 2.6263 -1.88%
2015-04-23 0 3.720 3.700 3.720 3.640 3.800 13,716,000 50,784,804 3.7026 2.682 2.668 2.682 2.625 2.740 19,022,497 2.6697 -0.27%
2015-04-22 0 3.730 3.720 3.740 3.670 3.840 7,526,988 28,182,315 3.7442 2.689 2.682 2.697 2.646 2.769 10,439,057 2.6997 0.54%
2015-04-21 0 3.710 3.710 3.730 3.510 3.760 12,483,000 45,717,841 3.6624 2.675 2.675 2.689 2.531 2.711 17,312,469 2.6407 3.34%
2015-04-20 0 3.590 3.580 3.590 3.550 3.780 16,024,000 58,223,000 3.6335 2.589 2.581 2.589 2.560 2.726 22,223,424 2.6199 -5.03%
2015-04-17 0 3.780 3.780 3.790 3.780 4.020 15,627,000 60,501,420 3.8716 2.726 2.726 2.733 2.726 2.899 21,672,831 2.7916 -5.26%
2015-04-16 0 3.990 3.980 3.990 3.910 4.070 15,435,235 61,549,217 3.9876 2.877 2.870 2.877 2.819 2.935 21,406,876 2.8752 1.01%
2015-04-15 0 3.950 3.950 3.960 3.930 4.100 6,050,000 24,118,200 3.9865 2.848 2.848 2.855 2.834 2.956 8,390,646 2.8744 -1.00%
2015-04-14 0 3.990 3.980 3.990 3.950 4.240 20,289,000 83,412,290 4.1112 2.877 2.870 2.877 2.848 3.057 28,138,483 2.9643 -4.32%
2015-04-13 0 4.170 4.130 4.170 4.040 4.190 22,197,000 91,797,370 4.1356 3.007 2.978 3.007 2.913 3.021 30,784,657 2.9819 2.96%
2015-04-10 0 4.050 4.030 4.040 3.820 4.050 38,473,000 152,824,832 3.9723 2.920 2.906 2.913 2.754 2.920 53,357,576 2.8642 4.92%
2015-04-09 0 3.860 3.860 3.870 3.780 3.950 21,347,741 82,754,007 3.8765 2.783 2.783 2.790 2.726 2.848 29,606,834 2.7951 -0.77%
2015-04-08 0 3.890 3.880 3.900 3.850 3.990 27,150,764 106,126,199 3.9088 2.805 2.798 2.812 2.776 2.877 37,654,952 2.8184 2.91%
2015-04-02 0 3.780 3.770 3.780 3.530 3.800 26,014,000 96,700,336 3.7172 2.726 2.718 2.726 2.545 2.740 36,078,392 2.6803 6.18%
2015-04-01 0 3.560 3.550 3.560 3.350 3.570 23,380,000 81,770,410 3.4975 2.567 2.560 2.567 2.415 2.574 32,425,341 2.5218 5.01%
2015-03-31 0 3.390 3.380 3.390 3.280 3.450 14,868,809 50,394,632 3.3893 2.444 2.437 2.444 2.365 2.488 20,621,309 2.4438 0.00%
2015-03-30 0 3.390 3.390 3.410 3.380 3.560 15,667,100 54,080,619 3.4519 2.444 2.444 2.459 2.437 2.567 21,728,445 2.4889 -3.97%
2015-03-27 0 3.530 3.520 3.530 3.480 3.680 30,666,000 108,473,330 3.5373 2.545 2.538 2.545 2.509 2.653 42,530,175 2.5505 -0.28%
2015-03-26 0 3.540 3.510 3.540 3.500 3.600 4,700,000 16,675,240 3.5479 2.552 2.531 2.552 2.524 2.596 6,518,353 2.5582 -0.28%
2015-03-25 0 3.550 3.550 3.560 3.520 3.610 5,724,741 20,417,902 3.5666 2.560 2.560 2.567 2.538 2.603 7,939,550 2.5717 0.00%
2015-03-24 0 3.550 3.550 3.570 3.350 3.580 6,220,000 21,774,100 3.5007 2.560 2.560 2.574 2.415 2.581 8,626,417 2.5241 3.50%
2015-03-23 0 3.430 3.430 3.450 3.410 3.510 5,368,000 18,534,800 3.4528 2.473 2.473 2.488 2.459 2.531 7,444,792 2.4896 -1.44%
2015-03-20 0 3.480 3.450 3.490 3.410 3.490 4,838,000 16,725,800 3.4572 2.509 2.488 2.516 2.459 2.516 6,709,743 2.4928 0.29%
2015-03-19 0 3.470 3.460 3.470 3.440 3.510 4,750,000 16,459,830 3.4652 2.502 2.495 2.502 2.480 2.531 6,587,698 2.4986 -1.70%
2015-03-18 0 3.530 3.510 3.530 3.410 3.540 15,089,800 52,724,870 3.4941 2.545 2.531 2.545 2.459 2.552 20,927,797 2.5194 0.57%
2015-03-17 0 3.510 3.510 3.520 3.370 3.520 5,182,000 18,015,040 3.4765 2.531 2.531 2.538 2.430 2.538 7,186,831 2.5067 3.24%
2015-03-16 0 3.400 3.400 3.430 3.360 3.470 5,788,000 19,711,240 3.4055 2.452 2.452 2.473 2.423 2.502 8,027,283 2.4555 -1.16%
2015-03-13 0 3.440 3.430 3.440 3.390 3.500 6,604,000 22,736,770 3.4429 2.480 2.473 2.480 2.444 2.524 9,158,980 2.4825 -0.86%
2015-03-12 0 3.470 3.470 3.480 3.440 3.520 9,344,000 32,553,020 3.4838 2.502 2.502 2.509 2.480 2.538 12,959,041 2.5120 -0.57%
2015-03-11 0 3.490 3.480 3.500 3.460 3.530 11,018,000 38,563,371 3.5000 2.516 2.509 2.524 2.495 2.545 15,280,684 2.5237 -0.85%
2015-03-10 0 3.520 3.510 3.520 3.490 3.560 8,511,000 29,935,520 3.5173 2.538 2.531 2.538 2.516 2.567 11,803,767 2.5361 0.28%
2015-03-09 0 3.510 3.510 3.520 3.470 3.530 5,674,000 19,877,730 3.5033 2.531 2.531 2.538 2.502 2.545 7,869,178 2.5260 0.29%
2015-03-06 0 3.500 3.500 3.510 3.460 3.560 4,210,000 14,746,400 3.5027 2.524 2.524 2.531 2.495 2.567 5,838,780 2.5256 -0.28%
2015-03-05 0 3.510 3.500 3.510 3.410 3.540 9,884,741 34,419,958 3.4821 2.531 2.524 2.531 2.459 2.552 13,708,986 2.5108 2.03%
2015-03-04 0 3.440 3.430 3.440 3.210 3.460 13,128,000 44,179,170 3.3653 2.480 2.473 2.480 2.315 2.495 18,207,009 2.4265 5.85%
2015-03-03 0 3.250 3.240 3.250 3.210 3.300 12,444,000 40,339,320 3.2417 2.343 2.336 2.343 2.315 2.379 17,258,381 2.3374 -0.61%
2015-03-02 0 3.270 3.250 3.260 3.230 3.310 3,726,000 12,180,380 3.2690 2.358 2.343 2.351 2.329 2.387 5,167,529 2.3571 -0.91%
2015-02-27 0 3.300 3.290 3.300 3.260 3.330 1,960,000 6,440,370 3.2859 2.379 2.372 2.379 2.351 2.401 2,718,292 2.3693 0.00%
2015-02-26 0 3.300 3.280 3.300 3.250 3.330 6,468,340 21,308,235 3.2942 2.379 2.365 2.379 2.343 2.401 8,970,835 2.3753 -0.30%
2015-02-25 0 3.310 3.300 3.320 3.240 3.350 4,612,730 15,156,399 3.2858 2.387 2.379 2.394 2.336 2.415 6,397,320 2.3692 0.30%
2015-02-24 0 3.300 3.290 3.310 3.190 3.310 4,824,000 15,729,531 3.2607 2.379 2.372 2.387 2.300 2.387 6,690,327 2.3511 3.45%
2015-02-23 0 3.190 3.180 3.210 3.130 3.210 4,324,000 13,680,970 3.1640 2.300 2.293 2.315 2.257 2.315 5,996,885 2.2813 1.59%
2015-02-18 0 3.140 3.130 3.140 3.130 3.170 1,440,000 4,533,460 3.1482 2.264 2.257 2.264 2.257 2.286 1,997,113 2.2700 -0.32%
2015-02-17 0 3.150 3.140 3.160 3.130 3.180 6,768,720 21,370,509 3.1572 2.271 2.264 2.278 2.257 2.293 9,387,427 2.2765 -1.25%
2015-02-16 0 3.190 3.170 3.180 3.120 3.200 5,078,000 16,084,214 3.1674 2.300 2.286 2.293 2.250 2.307 7,042,595 2.2838 0.00%
2015-02-13 0 3.190 3.180 3.200 3.140 3.240 9,888,000 31,483,420 3.1840 2.300 2.293 2.307 2.264 2.336 13,713,506 2.2958 0.63%
2015-02-12 0 3.170 3.160 3.180 3.060 3.180 12,543,796 38,907,511 3.1017 2.286 2.278 2.293 2.206 2.293 17,396,786 2.2365 1.93%
2015-02-11 0 3.110 3.090 3.100 3.090 3.230 10,306,000 32,326,426 3.1367 2.242 2.228 2.235 2.228 2.329 14,293,223 2.2617 -2.20%
2015-02-10 0 3.180 3.170 3.180 3.120 3.300 9,568,000 30,546,170 3.1925 2.293 2.286 2.293 2.250 2.379 13,269,703 2.3019 0.32%
2015-02-09 0 3.170 3.170 3.190 3.080 3.220 13,076,353 40,939,606 3.1308 2.286 2.286 2.300 2.221 2.322 18,135,381 2.2574 -1.25%
2015-02-06 0 3.210 3.200 3.210 3.180 3.370 12,558,734 40,497,700 3.2247 2.315 2.307 2.315 2.293 2.430 17,417,503 2.3251 -4.18%
2015-02-05 0 3.350 3.340 3.350 3.280 3.560 12,231,735 41,020,732 3.3536 2.415 2.408 2.415 2.365 2.567 16,963,994 2.4181 -3.74%
2015-02-04 0 3.480 3.450 3.490 3.450 3.640 6,489,534 22,675,277 3.4941 2.509 2.488 2.516 2.488 2.625 9,000,229 2.5194 -3.06%
2015-02-03 0 3.590 3.580 3.590 3.550 3.640 5,935,500 21,338,566 3.5951 2.589 2.581 2.589 2.560 2.625 8,231,848 2.5922 -0.28%
2015-02-02 0 3.600 3.600 3.610 3.580 3.690 3,622,152 13,118,717 3.6218 2.596 2.596 2.603 2.581 2.661 5,023,504 2.6115 -0.83%
2015-01-30 0 3.630 3.630 3.660 3.570 3.680 4,446,962 16,169,405 3.6361 2.617 2.617 2.639 2.574 2.653 6,167,419 2.6217 0.00%
2015-01-29 0 3.630 3.630 3.640 3.630 3.730 10,121,000 37,218,444 3.6773 2.617 2.617 2.625 2.617 2.689 14,036,650 2.6515 -0.27%
2015-01-28 0 3.640 3.630 3.650 3.530 3.700 6,958,843 25,242,763 3.6274 2.625 2.617 2.632 2.545 2.668 9,651,106 2.6155 0.28%
2015-01-27 0 3.630 3.620 3.630 3.550 3.640 6,131,500 22,133,695 3.6098 2.617 2.610 2.617 2.560 2.625 8,503,677 2.6028 1.97%
2015-01-26 0 3.560 3.550 3.580 3.540 3.610 5,239,200 18,689,769 3.5673 2.567 2.560 2.581 2.552 2.603 7,266,161 2.5722 -0.84%
2015-01-23 0 3.590 3.590 3.600 3.530 3.650 9,197,898 32,983,176 3.5859 2.589 2.589 2.596 2.545 2.632 12,756,415 2.5856 -0.28%
2015-01-22 0 3.600 3.600 3.620 3.460 3.640 19,960,000 71,259,196 3.5701 2.596 2.596 2.610 2.495 2.625 27,682,198 2.5742 4.35%
2015-01-21 0 3.450 3.450 3.460 3.310 3.490 13,746,000 47,192,250 3.4332 2.488 2.488 2.495 2.387 2.516 19,064,103 2.4755 7.48%
2015-01-20 0 3.210 3.200 3.230 3.100 3.270 5,272,000 16,890,156 3.2037 2.315 2.307 2.329 2.235 2.358 7,311,651 2.3100 4.22%
2015-01-19 0 3.080 3.070 3.120 3.070 3.310 7,500,000 23,684,610 3.1579 2.221 2.214 2.250 2.214 2.387 10,401,628 2.2770 -7.78%
2015-01-16 0 3.340 3.310 3.350 3.300 3.420 3,718,000 12,452,300 3.3492 2.408 2.387 2.415 2.379 2.466 5,156,434 2.4149 -3.19%
2015-01-15 0 3.450 3.440 3.450 3.420 3.470 610,000 2,100,720 3.4438 2.488 2.480 2.488 2.466 2.502 845,999 2.4831 0.58%
2015-01-14 0 3.430 3.410 3.430 3.400 3.510 2,212,000 7,634,900 3.4516 2.473 2.459 2.473 2.452 2.531 3,067,787 2.4887 -2.00%
2015-01-13 0 3.500 3.470 3.500 3.430 3.520 2,186,000 7,581,250 3.4681 2.524 2.502 2.524 2.473 2.538 3,031,728 2.5006 2.04%
2015-01-12 0 3.430 3.420 3.430 3.370 3.470 6,662,000 23,101,028 3.4676 2.473 2.466 2.473 2.430 2.502 9,239,419 2.5003 -1.72%
2015-01-09 0 3.490 3.470 3.480 3.360 3.540 10,855,000 37,343,902 3.4402 2.516 2.502 2.509 2.423 2.552 15,054,622 2.4806 3.87%
2015-01-08 0 3.360 3.340 3.370 3.230 3.380 8,638,000 28,477,790 3.2968 2.423 2.408 2.430 2.329 2.437 11,979,901 2.3771 3.07%
2015-01-07 0 3.260 3.250 3.260 3.190 3.280 7,296,000 23,592,040 3.2336 2.351 2.343 2.351 2.300 2.365 10,118,703 2.3315 1.56%
2015-01-06 0 3.210 3.200 3.220 3.160 3.370 12,062,000 39,287,406 3.2571 2.315 2.307 2.322 2.278 2.430 16,728,591 2.3485 -5.59%
2015-01-05 0 3.400 3.400 3.420 3.380 3.490 6,290,610 21,553,508 3.4263 2.452 2.452 2.466 2.437 2.516 8,724,344 2.4705 -2.02%
2015-01-02 0 3.470 3.460 3.480 3.460 3.600 3,460,000 12,086,320 3.4932 2.502 2.495 2.509 2.495 2.596 4,798,618 2.5187 -2.53%
2014-12-31 0 3.560 3.530 3.560 3.500 3.630 4,654,000 16,510,790 3.5477 2.567 2.545 2.567 2.524 2.617 6,454,557 2.5580 0.28%
2014-12-30 0 3.550 3.550 3.560 3.460 3.560 5,868,000 20,744,610 3.5352 2.560 2.560 2.567 2.495 2.567 8,138,233 2.5490 1.14%
2014-12-29 0 3.510 3.500 3.510 3.310 3.540 4,777,500 16,411,359 3.4351 2.531 2.524 2.531 2.387 2.552 6,625,837 2.4769 2.63%
2014-12-24 0 3.420 3.390 3.430 3.310 3.470 3,544,000 11,891,612 3.3554 2.466 2.444 2.473 2.387 2.502 4,915,116 2.4194 3.32%
2014-12-23 0 3.310 3.320 3.350 3.280 3.410 5,176,000 17,221,300 3.3271 2.387 2.394 2.415 2.365 2.459 7,178,510 2.3990 -0.90%
2014-12-22 0 3.340 3.320 3.350 3.300 3.450 5,518,000 18,446,760 3.3430 2.408 2.394 2.415 2.379 2.488 7,652,824 2.4105 -1.76%
2014-12-19 0 3.400 3.400 3.420 3.380 3.480 6,384,000 21,821,120 3.4181 2.452 2.452 2.466 2.437 2.509 8,853,865 2.4646 -0.29%
2014-12-18 0 3.410 3.400 3.420 3.380 3.490 1,942,000 6,644,940 3.4217 2.459 2.452 2.466 2.437 2.516 2,693,328 2.4672 1.19%
2014-12-17 0 3.370 3.370 3.380 3.340 3.520 4,078,569 13,950,219 3.4204 2.430 2.430 2.437 2.408 2.538 5,656,501 2.4662 -3.44%
2014-12-16 0 3.490 3.470 3.490 3.470 3.570 5,788,000 20,469,360 3.5365 2.516 2.502 2.516 2.502 2.574 8,027,283 2.5500 -1.97%
2014-12-15 0 3.560 3.550 3.560 3.490 3.630 6,892,000 24,523,625 3.5583 2.567 2.560 2.567 2.516 2.617 9,558,402 2.5657 -1.11%
2014-12-12 0 3.600 3.590 3.600 3.500 3.600 7,716,000 27,335,050 3.5426 2.596 2.589 2.596 2.524 2.596 10,701,195 2.5544 3.45%
2014-12-11 0 3.480 3.470 3.480 3.440 3.570 8,333,174 29,007,386 3.4810 2.509 2.502 2.509 2.480 2.574 11,557,143 2.5099 -0.57%
2014-12-10 0 3.500 3.500 3.530 3.290 3.650 9,590,417 33,369,846 3.4795 2.524 2.524 2.545 2.372 2.632 13,300,793 2.5089 6.38%
2014-12-09 0 3.290 3.270 3.300 3.010 3.300 24,183,930 76,052,787 3.1448 2.372 2.358 2.379 2.170 2.379 33,540,298 2.2675 0.00%
2014-12-08 0 3.290 3.280 3.300 3.250 3.400 14,924,942 49,191,647 3.2959 2.372 2.365 2.379 2.343 2.452 20,699,159 2.3765 -3.80%
2014-12-05 0 3.420 3.380 3.420 3.330 3.430 8,076,053 27,227,299 3.3714 2.466 2.437 2.466 2.401 2.473 11,200,546 2.4309 -1.16%
2014-12-04 0 3.460 3.450 3.460 3.360 3.470 8,495,400 29,135,390 3.4295 2.495 2.488 2.495 2.423 2.502 11,782,132 2.4728 0.58%
2014-12-03 0 3.440 3.440 3.450 3.410 3.580 9,554,740 32,966,194 3.4502 2.480 2.480 2.488 2.459 2.581 13,251,313 2.4878 -1.71%
2014-12-02 0 3.500 3.490 3.510 3.320 3.530 14,162,116 48,951,653 3.4565 2.524 2.516 2.531 2.394 2.545 19,641,208 2.4923 2.64%
2014-12-01 0 3.410 3.400 3.410 3.390 3.610 18,916,425 65,576,369 3.4666 2.459 2.452 2.459 2.444 2.603 26,234,881 2.4996 -4.75%
2014-11-28 0 3.580 3.560 3.580 3.530 3.640 13,889,540 49,753,724 3.5821 2.581 2.567 2.581 2.545 2.625 19,263,176 2.5828 0.00%
2014-11-27 0 3.580 3.560 3.600 3.550 3.700 19,029,200 68,403,736 3.5947 2.581 2.567 2.596 2.560 2.668 26,391,287 2.5919 -1.92%
2014-11-26 0 3.650 3.650 3.660 3.630 3.700 5,289,197 19,362,675 3.6608 2.632 2.632 2.639 2.617 2.668 7,335,501 2.6396 -1.08%
2014-11-25 0 3.690 3.680 3.690 3.530 3.700 16,376,000 60,043,700 3.6666 2.661 2.653 2.661 2.545 2.668 22,711,607 2.6437 2.22%
2014-11-24 0 3.610 3.600 3.610 3.600 3.730 8,731,158 31,904,543 3.6541 2.603 2.596 2.603 2.596 2.689 12,109,101 2.6348 -1.90%
2014-11-21 0 3.680 3.680 3.690 3.660 3.750 6,714,522 24,832,588 3.6983 2.653 2.653 2.661 2.639 2.704 9,312,261 2.6667 -1.87%
2014-11-20 0 3.750 3.740 3.750 3.720 3.850 15,615,113 58,732,120 3.7612 2.704 2.697 2.704 2.682 2.776 21,656,346 2.7120 -1.32%
2014-11-19 0 3.800 3.790 3.810 3.710 3.820 59,438,367 217,463,229 3.6586 2.740 2.733 2.747 2.675 2.754 82,434,102 2.6380 -0.78%
2014-11-18 0 3.830 3.810 3.830 3.760 3.900 6,020,497 22,983,707 3.8176 2.762 2.747 2.762 2.711 2.812 8,349,729 2.7526 -1.54%
2014-11-17 0 3.890 3.870 3.890 3.880 4.070 9,498,544 37,511,162 3.9491 2.805 2.790 2.805 2.798 2.935 13,173,376 2.8475 -3.71%
2014-11-14 0 4.040 4.030 4.040 3.840 4.070 22,282,222 89,441,876 4.0140 2.913 2.906 2.913 2.769 2.935 30,902,850 2.8943 4.39%
2014-11-13 0 3.870 3.860 3.870 3.790 3.920 23,579,865 90,508,725 3.8384 2.790 2.783 2.790 2.733 2.826 32,702,530 2.7676 1.31%
2014-11-12 0 3.820 3.810 3.830 3.680 3.820 19,889,000 74,699,616 3.7558 2.754 2.747 2.762 2.653 2.754 27,583,730 2.7081 3.52%
2014-11-11 0 3.690 3.690 3.700 3.680 3.750 8,814,000 32,693,080 3.7092 2.661 2.661 2.668 2.653 2.704 12,223,993 2.6745 -1.34%
2014-11-10 0 3.740 3.730 3.740 3.700 3.790 6,946,000 25,955,020 3.7367 2.697 2.689 2.697 2.668 2.733 9,633,294 2.6943 0.27%
2014-11-07 0 3.730 3.720 3.740 3.690 3.750 4,892,000 18,252,780 3.7311 2.689 2.682 2.697 2.661 2.704 6,784,635 2.6903 0.27%
2014-11-06 0 3.720 3.710 3.720 3.600 3.790 14,732,000 54,595,140 3.7059 2.682 2.675 2.682 2.596 2.733 20,431,571 2.6721 0.00%
2014-11-05 0 3.720 3.720 3.730 3.660 3.940 34,395,770 129,978,878 3.7789 2.682 2.682 2.689 2.639 2.841 47,702,932 2.7248 -0.27%
2014-11-04 0 3.730 3.730 3.740 3.630 3.740 19,232,000 71,026,581 3.6931 2.689 2.689 2.697 2.617 2.697 26,672,547 2.6629 0.81%
2014-11-03 0 3.700 3.700 3.720 3.640 3.900 17,742,285 65,992,878 3.7195 2.668 2.668 2.682 2.625 2.812 24,606,486 2.6819 -1.86%
2014-10-31 0 3.770 3.760 3.790 3.760 3.870 22,359,628 85,268,880 3.8135 2.718 2.711 2.733 2.711 2.790 31,010,203 2.7497 -0.53%
2014-10-30 0 3.790 3.770 3.790 3.750 4.000 21,542,600 82,436,916 3.8267 2.733 2.718 2.733 2.704 2.884 29,877,081 2.7592 -3.07%
2014-10-29 0 3.910 3.890 3.910 3.780 3.970 79,810,564 298,988,467 3.7462 2.819 2.805 2.819 2.726 2.863 110,687,969 2.7012 -1.01%
2014-10-28 0 3.950 3.930 3.940 3.930 4.170 27,589,716 109,699,496 3.9761 2.848 2.834 2.841 2.834 3.007 38,263,727 2.8669 -4.82%
2014-10-27 0 4.150 4.140 4.150 4.080 4.190 18,825,000 74,729,294 3.9697 2.992 2.985 2.992 2.942 3.021 26,108,085 2.8623 1.22%
2014-10-24 0 4.100 4.110 4.120 4.100 4.310 7,338,000 30,882,160 4.2085 2.956 2.963 2.971 2.956 3.108 10,176,953 3.0345 -2.84%
2014-10-23 0 4.220 4.210 4.240 4.160 4.320 5,896,000 24,894,180 4.2222 3.043 3.036 3.057 3.000 3.115 8,177,066 3.0444 -2.76%
2014-10-22 0 4.340 4.330 4.340 4.150 4.350 18,570,470 78,981,837 4.2531 3.129 3.122 3.129 2.992 3.137 25,755,082 3.0667 2.60%
2014-10-21 0 4.230 4.220 4.230 3.970 4.280 30,891,600 127,232,740 4.1187 3.050 3.043 3.050 2.863 3.086 42,843,056 2.9697 7.63%
2014-10-20 0 3.930 3.910 3.940 3.860 3.990 2,750,000 10,826,860 3.9370 2.834 2.819 2.841 2.783 2.877 3,813,930 2.8388 0.77%
2014-10-17 0 3.900 3.870 3.880 3.810 3.910 2,794,741 10,777,893 3.8565 2.812 2.790 2.798 2.747 2.819 3,875,981 2.7807 0.52%
2014-10-16 0 3.880 3.870 3.910 3.770 3.920 7,838,000 30,461,900 3.8864 2.798 2.790 2.819 2.718 2.826 10,870,394 2.8023 3.47%
2014-10-15 0 3.750 3.760 3.770 3.650 3.800 3,581,173 13,409,996 3.7446 2.704 2.711 2.718 2.632 2.740 4,966,670 2.7000 1.35%
2014-10-14 0 3.700 3.710 3.740 3.680 3.790 4,871,000 18,151,003 3.7263 2.668 2.675 2.697 2.653 2.733 6,755,510 2.6868 -2.37%
2014-10-13 0 3.790 3.780 3.810 3.740 3.860 2,092,000 7,922,380 3.7870 2.733 2.726 2.747 2.697 2.783 2,901,361 2.7306 -2.57%
2014-10-10 0 3.890 3.890 3.910 3.860 3.940 2,120,000 8,247,540 3.8903 2.805 2.805 2.819 2.783 2.841 2,940,193 2.8051 -0.51%
2014-10-09 0 3.910 3.910 3.920 3.900 3.980 6,516,000 25,701,069 3.9443 2.819 2.819 2.826 2.812 2.870 9,036,934 2.8440 -2.01%
2014-10-08 0 3.990 3.960 3.990 3.940 4.000 1,582,000 6,264,870 3.9601 2.877 2.855 2.877 2.841 2.884 2,194,050 2.8554 -0.25%
2014-10-07 0 4.000 3.990 4.000 3.840 4.000 5,196,000 20,591,884 3.9630 2.884 2.877 2.884 2.769 2.884 7,206,248 2.8575 2.83%
2014-10-06 0 3.890 3.870 3.890 3.790 3.900 1,922,000 7,391,760 3.8459 2.805 2.790 2.805 2.733 2.812 2,665,590 2.7730 0.78%
2014-10-03 0 3.860 3.850 3.870 3.610 3.880 7,252,000 27,485,060 3.7900 2.783 2.776 2.790 2.603 2.798 10,057,681 2.7327 3.21%
2014-09-30 0 3.740 3.730 3.740 3.650 3.770 9,650,000 35,860,044 3.7161 2.697 2.689 2.697 2.632 2.718 13,383,428 2.6794 -0.53%
2014-09-29 0 3.760 3.790 3.800 3.750 3.850 5,755,000 21,953,917 3.8148 2.711 2.733 2.740 2.704 2.776 7,981,516 2.7506 -3.34%
2014-09-26 0 3.890 3.880 3.900 3.810 3.960 5,416,000 21,134,990 3.9023 2.805 2.798 2.812 2.747 2.855 7,511,362 2.8137 0.26%
2014-09-25 0 3.880 3.870 3.880 3.850 3.920 2,134,247 8,280,090 3.8796 2.798 2.790 2.798 2.776 2.826 2,959,952 2.7974 1.31%
2014-09-24 0 3.830 3.810 3.860 3.740 3.930 10,064,000 38,264,050 3.8021 2.762 2.747 2.783 2.697 2.834 13,957,597 2.7414 -1.79%
2014-09-23 0 3.900 3.890 3.900 3.850 3.980 5,652,000 22,121,750 3.9140 2.812 2.805 2.812 2.776 2.870 7,838,667 2.8221 -2.50%
2014-09-22 0 4.000 3.980 4.010 3.950 4.100 3,050,000 12,196,510 3.9989 2.884 2.870 2.891 2.848 2.956 4,229,995 2.8833 -1.96%
2014-09-19 0 4.080 4.060 4.070 3.920 4.100 5,918,000 23,910,556 4.0403 2.942 2.927 2.935 2.826 2.956 8,207,578 2.9132 4.08%
2014-09-18 0 3.920 3.920 3.930 3.880 4.020 2,592,000 10,203,820 3.9367 2.826 2.826 2.834 2.798 2.899 3,594,803 2.8385 -0.25%
2014-09-17 0 3.930 3.930 3.950 3.900 3.980 2,748,000 10,846,400 3.9470 2.834 2.834 2.848 2.812 2.870 3,811,156 2.8460 1.55%
2014-09-16 0 3.870 3.870 3.880 3.850 4.120 5,132,000 20,251,000 3.9460 2.790 2.790 2.798 2.776 2.971 7,117,487 2.8452 -3.97%
2014-09-15 0 4.090 4.070 4.090 3.990 4.150 3,094,000 12,605,332 4.0741 2.906 2.892 2.906 2.835 2.948 4,354,904 2.8945 -0.24%
2014-09-12 0 4.100 4.090 4.100 4.010 4.200 9,868,000 40,432,880 4.0974 2.913 2.906 2.913 2.849 2.984 13,889,527 2.9110 1.74%
2014-09-11 0 4.030 4.020 4.050 4.010 4.110 2,490,000 10,076,820 4.0469 2.863 2.856 2.877 2.849 2.920 3,504,755 2.8752 -0.74%
2014-09-10 0 4.060 4.060 4.080 4.030 4.100 2,020,000 8,201,380 4.0601 2.884 2.884 2.899 2.863 2.913 2,843,215 2.8845 -0.98%
2014-09-08 0 4.100 4.100 4.110 4.060 4.120 1,556,000 6,367,428 4.0922 2.913 2.913 2.920 2.884 2.927 2,190,120 2.9073 0.74%
2014-09-05 0 4.070 4.070 4.090 4.050 4.130 2,852,000 11,624,180 4.0758 2.892 2.892 2.906 2.877 2.934 4,014,281 2.8957 -0.25%
2014-09-04 0 4.080 4.080 4.090 4.010 4.180 8,340,000 33,953,846 4.0712 2.899 2.899 2.906 2.849 2.970 11,738,818 2.8924 -1.45%
2014-09-03 0 4.140 4.120 4.140 4.050 4.170 12,472,000 51,331,702 4.1158 2.941 2.927 2.941 2.877 2.963 17,554,740 2.9241 2.22%
2014-09-02 0 4.050 4.040 4.050 3.880 4.050 10,144,000 40,517,186 3.9942 2.877 2.870 2.877 2.757 2.877 14,278,005 2.8377 3.85%
2014-09-01 0 3.900 3.890 3.900 3.850 4.030 12,026,000 47,121,450 3.9183 2.771 2.764 2.771 2.735 2.863 16,926,981 2.7838 -1.27%
2014-08-29 0 3.950 3.920 3.950 3.680 3.970 15,378,000 59,636,410 3.8780 2.806 2.785 2.806 2.615 2.821 21,645,028 2.7552 6.76%
2014-08-28 0 3.700 3.690 3.730 3.630 3.900 8,626,600 32,457,032 3.7624 2.629 2.622 2.650 2.579 2.771 12,142,216 2.6731 -2.63%
2014-08-27 0 3.800 3.790 3.800 3.740 3.810 4,942,000 18,714,210 3.7868 2.700 2.693 2.700 2.657 2.707 6,956,024 2.6904 0.53%
2014-08-26 0 3.780 3.780 3.790 3.700 3.850 8,117,000 30,788,390 3.7931 2.686 2.686 2.693 2.629 2.735 11,424,938 2.6948 2.16%
2014-08-25 0 3.700 3.690 3.700 3.670 3.720 3,666,000 13,541,690 3.6939 2.629 2.622 2.629 2.607 2.643 5,160,013 2.6244 0.27%
2014-08-22 0 3.690 3.670 3.700 3.540 3.700 5,634,000 20,531,810 3.6443 2.622 2.607 2.629 2.515 2.629 7,930,036 2.5891 3.94%
2014-08-21 0 3.550 3.530 3.560 3.440 3.560 9,426,000 32,965,560 3.4973 2.522 2.508 2.529 2.444 2.529 13,267,397 2.4847 0.00%
2014-08-20 0 3.550 3.530 3.550 3.540 3.680 9,648,100 34,577,264 3.5838 2.522 2.508 2.522 2.515 2.615 13,580,010 2.5462 -4.05%
2014-08-19 0 3.700 3.690 3.700 3.640 3.700 3,424,000 12,645,950 3.6933 2.629 2.622 2.629 2.586 2.629 4,819,390 2.6240 0.27%
2014-08-18 0 3.690 3.690 3.700 3.590 3.700 3,082,000 11,267,900 3.6560 2.622 2.622 2.629 2.551 2.629 4,338,014 2.5975 2.50%
2014-08-15 0 3.600 3.590 3.600 3.580 3.630 6,014,000 21,669,700 3.6032 2.558 2.551 2.558 2.543 2.579 8,464,898 2.5599 -0.83%
2014-08-14 0 3.630 3.610 3.630 3.590 3.720 6,064,000 21,908,020 3.6128 2.579 2.565 2.579 2.551 2.643 8,535,275 2.5668 -1.63%
2014-08-13 0 3.690 3.680 3.690 3.660 3.730 3,430,000 12,670,400 3.6940 2.622 2.615 2.622 2.600 2.650 4,827,835 2.6244 0.00%
2014-08-12 0 3.690 3.680 3.690 3.620 3.690 5,368,000 19,595,520 3.6504 2.622 2.615 2.622 2.572 2.622 7,555,632 2.5935 0.00%
2014-08-11 0 3.690 3.670 3.700 3.660 3.740 6,426,000 23,788,392 3.7019 2.622 2.607 2.629 2.600 2.657 9,044,801 2.6301 -0.81%
2014-08-08 0 3.720 3.720 3.730 3.690 3.780 10,777,915 40,140,772 3.7244 2.643 2.643 2.650 2.622 2.686 15,170,261 2.6460 0.27%
2014-08-07 0 3.710 3.700 3.720 3.590 3.740 9,802,000 35,955,220 3.6682 2.636 2.629 2.643 2.551 2.657 13,796,629 2.6061 1.92%
2014-08-06 0 3.640 3.630 3.650 3.560 3.710 5,484,000 20,126,600 3.6701 2.586 2.579 2.593 2.529 2.636 7,718,906 2.6074 0.55%
2014-08-05 0 3.620 3.610 3.640 3.430 3.660 15,924,000 56,610,540 3.5550 2.572 2.565 2.586 2.437 2.600 22,413,541 2.5257 2.84%
2014-08-04 0 3.520 3.490 3.520 3.410 3.540 8,780,000 30,013,720 3.4184 2.501 2.480 2.501 2.423 2.515 12,358,132 2.4287 0.28%
2014-08-01 0 3.510 3.500 3.510 3.410 3.570 4,338,000 15,216,838 3.5078 2.494 2.487 2.494 2.423 2.536 6,105,874 2.4922 1.74%
2014-07-31 0 3.450 3.420 3.460 3.400 3.530 6,644,000 22,862,730 3.4411 2.451 2.430 2.458 2.416 2.508 9,351,643 2.4448 -1.43%
2014-07-30 0 3.500 3.490 3.530 3.360 3.550 10,624,500 36,697,259 3.4540 2.487 2.480 2.508 2.387 2.522 14,954,325 2.4540 0.57%
2014-07-29 0 3.480 3.480 3.490 3.430 3.640 13,884,000 48,457,284 3.4902 2.472 2.472 2.480 2.437 2.586 19,542,175 2.4796 -3.33%
2014-07-28 0 3.600 3.600 3.620 3.590 3.720 6,014,000 21,823,370 3.6288 2.558 2.558 2.572 2.551 2.643 8,464,898 2.5781 -2.17%
2014-07-25 0 3.680 3.680 3.700 3.680 3.740 3,822,000 14,146,182 3.7013 2.615 2.615 2.629 2.615 2.657 5,379,588 2.6296 -0.27%
2014-07-24 0 3.690 3.680 3.710 3.640 3.780 5,006,000 18,511,900 3.6979 2.622 2.615 2.636 2.586 2.686 7,046,106 2.6273 -1.60%
2014-07-23 0 3.750 3.750 3.760 3.690 3.790 3,274,000 12,280,920 3.7510 2.664 2.664 2.671 2.622 2.693 4,608,260 2.6650 0.54%
2014-07-22 0 3.730 3.730 3.740 3.620 3.740 6,066,000 22,340,640 3.6829 2.650 2.650 2.657 2.572 2.657 8,538,090 2.6166 2.75%
2014-07-21 0 3.630 3.630 3.640 3.590 3.660 27,888,000 96,985,324 3.4777 2.579 2.579 2.586 2.551 2.600 39,253,255 2.4708 0.28%
2014-07-18 0 3.620 3.610 3.620 3.550 3.710 3,318,000 12,096,080 3.6456 2.572 2.565 2.572 2.522 2.636 4,670,191 2.5901 1.12%
2014-07-17 0 3.580 3.570 3.590 3.540 3.600 5,046,651 18,032,871 3.5732 2.543 2.536 2.551 2.515 2.558 7,103,323 2.5387 0.56%
2014-07-16 0 3.560 3.560 3.570 3.500 3.590 4,110,550 14,604,412 3.5529 2.529 2.529 2.536 2.487 2.551 5,785,731 2.5242 -0.84%
2014-07-15 0 3.590 3.590 3.600 3.460 3.600 3,797,847 13,537,580 3.5645 2.551 2.551 2.558 2.458 2.558 5,345,591 2.5325 0.56%
2014-07-14 0 3.570 3.560 3.570 3.530 3.600 3,741,000 13,338,080 3.5654 2.536 2.529 2.536 2.508 2.558 5,265,578 2.5331 0.28%
2014-07-11 0 3.560 3.560 3.570 3.500 3.580 2,516,000 8,918,910 3.5449 2.529 2.529 2.536 2.487 2.543 3,541,351 2.5185 -0.56%
2014-07-10 0 3.580 3.580 3.590 3.520 3.660 10,731,000 38,395,528 3.5780 2.543 2.543 2.551 2.501 2.600 15,104,227 2.5420 2.29%
2014-07-09 0 3.500 3.500 3.510 3.490 3.570 8,565,000 30,195,940 3.5255 2.487 2.487 2.494 2.480 2.536 12,055,512 2.5047 -0.57%
2014-07-08 0 3.520 3.530 3.540 3.420 3.590 12,658,000 44,416,240 3.5089 2.501 2.508 2.515 2.430 2.551 17,816,541 2.4930 4.45%
2014-07-07 0 3.370 3.390 3.400 3.320 3.440 12,722,000 42,914,350 3.3732 2.394 2.408 2.416 2.359 2.444 17,906,623 2.3966 0.90%
2014-07-04 0 3.340 3.330 3.350 3.190 3.450 21,785,358 73,308,883 3.3651 2.373 2.366 2.380 2.266 2.451 30,663,590 2.3907 2.77%
2014-07-03 0 3.250 3.250 3.260 3.030 3.300 17,636,000 56,689,198 3.2144 2.309 2.309 2.316 2.153 2.345 24,823,236 2.2837 6.91%
2014-07-02 0 3.040 3.030 3.040 2.970 3.040 4,798,000 14,448,380 3.0113 2.160 2.153 2.160 2.110 2.160 6,753,339 2.1394 2.01%
2014-06-30 0 2.980 2.980 3.000 2.940 3.040 6,570,000 19,747,920 3.0058 2.117 2.117 2.131 2.089 2.160 9,247,486 2.1355 1.02%
2014-06-27 0 2.950 2.950 2.960 2.920 3.000 9,560,000 28,260,038 2.9561 2.096 2.096 2.103 2.075 2.131 13,456,007 2.1002 0.34%
2014-06-26 0 2.940 2.930 2.940 2.930 2.990 6,826,000 20,167,440 2.9545 2.089 2.082 2.089 2.082 2.124 9,607,814 2.0991 -0.34%
2014-06-25 0 2.950 2.940 2.970 2.930 2.980 2,366,000 6,978,794 2.9496 2.096 2.089 2.110 2.082 2.117 3,330,221 2.0956 0.00%
2014-06-24 0 2.950 2.940 2.950 2.940 3.040 5,270,000 15,623,714 2.9647 2.096 2.089 2.096 2.089 2.160 7,417,694 2.1063 -1.34%
2014-06-23 0 2.990 2.980 2.990 2.930 3.010 6,494,000 19,293,780 2.9710 2.124 2.117 2.124 2.082 2.138 9,140,513 2.1108 1.70%
2014-06-20 0 2.940 2.930 2.940 2.930 2.980 5,444,000 16,068,970 2.9517 2.089 2.082 2.089 2.082 2.117 7,662,605 2.0971 -1.01%
2014-06-19 0 2.970 2.960 2.980 2.940 3.010 5,484,000 16,350,940 2.9816 2.110 2.103 2.117 2.089 2.138 7,718,906 2.1183 0.34%
2014-06-18 0 2.960 2.960 2.970 2.950 3.020 11,884,000 35,578,560 2.9938 2.103 2.103 2.110 2.096 2.146 16,727,111 2.1270 -0.34%
2014-06-17 0 2.970 2.970 2.990 2.940 3.010 7,902,000 23,515,964 2.9760 2.110 2.110 2.124 2.089 2.138 11,122,319 2.1143 0.00%
2014-06-16 0 2.970 2.960 2.990 2.930 3.020 12,186,308 36,128,932 2.9647 2.110 2.103 2.124 2.082 2.146 17,152,619 2.1063 -1.00%
2014-06-13 0 3.000 2.990 3.010 2.980 3.070 9,580,618 28,964,795 3.0233 2.131 2.124 2.138 2.117 2.181 13,485,027 2.1479 -0.99%
2014-06-12 0 3.030 3.030 3.040 2.940 3.070 14,433,118 43,396,308 3.0067 2.153 2.153 2.160 2.089 2.181 20,315,077 2.1362 2.02%
2014-06-11 0 2.970 2.970 2.980 2.960 3.000 6,445,921 19,217,290 2.9813 2.110 2.110 2.117 2.103 2.131 9,072,841 2.1181 1.02%
2014-06-10 0 2.940 2.930 2.940 2.930 3.080 15,864,000 47,359,500 2.9853 2.089 2.082 2.089 2.082 2.188 22,329,089 2.1210 -2.97%
2014-06-09 0 3.030 3.030 3.040 3.020 3.100 13,084,000 39,863,512 3.0467 2.153 2.153 2.160 2.146 2.202 18,416,150 2.1646 -1.30%
2014-06-06 0 3.070 3.070 3.080 3.000 3.230 171,832,000 482,028,602 2.8052 2.181 2.181 2.188 2.131 2.295 241,859,053 1.9930 0.00%
2014-06-05 0 3.070 3.060 3.070 2.870 3.120 684,629,300 1,899,639,866 2.7747 2.181 2.174 2.181 2.039 2.217 963,637,704 1.9713 -0.32%
2014-06-04 0 3.080 3.070 3.080 3.040 3.120 1,582,050 4,884,794 3.0876 2.188 2.181 2.188 2.160 2.217 2,226,786 2.1937 -0.32%
2014-06-03 0 3.090 3.080 3.090 2.910 3.090 7,988,000 24,204,290 3.0301 2.195 2.188 2.195 2.067 2.195 11,243,366 2.1528 -1.28%
2014-05-30 0 3.130 3.120 3.150 3.000 3.160 5,290,000 16,442,680 3.1083 2.224 2.217 2.238 2.131 2.245 7,445,845 2.2083 2.62%
2014-05-29 0 3.050 3.050 3.070 3.040 3.110 3,821,068 11,769,693 3.0802 2.167 2.167 2.181 2.160 2.210 5,378,276 2.1884 -1.61%
2014-05-28 0 3.100 3.100 3.110 3.100 3.180 1,318,000 4,114,520 3.1218 2.202 2.202 2.210 2.202 2.259 1,855,127 2.2179 -2.52%
2014-05-27 0 3.180 3.170 3.190 3.080 3.200 1,436,000 4,512,760 3.1426 2.259 2.252 2.266 2.188 2.273 2,021,216 2.2327 0.63%
2014-05-26 0 3.180 3.160 3.190 3.130 3.240 1,336,000 4,257,540 3.1868 2.245 2.231 2.252 2.210 2.287 1,892,365 2.2499 0.63%
2014-05-23 0 3.160 3.160 3.190 3.060 3.180 1,506,000 4,716,090 3.1315 2.231 2.231 2.252 2.160 2.245 2,133,159 2.2108 1.28%
2014-05-22 0 3.120 3.100 3.120 3.080 3.170 3,652,000 11,391,372 3.1192 2.203 2.189 2.203 2.174 2.238 5,172,841 2.2022 1.30%
2014-05-21 0 3.080 3.070 3.080 3.020 3.220 4,496,000 14,176,290 3.1531 2.174 2.167 2.174 2.132 2.273 6,368,317 2.2261 0.98%
2014-05-20 0 3.050 3.050 3.080 3.040 3.150 1,724,000 5,328,030 3.0905 2.153 2.153 2.174 2.146 2.224 2,441,943 2.1819 -2.56%
2014-05-19 0 3.130 3.130 3.160 2.990 3.180 1,728,000 5,357,560 3.1004 2.210 2.210 2.231 2.111 2.245 2,447,609 2.1889 3.30%
2014-05-16 0 3.030 3.030 3.040 2.990 3.100 1,750,000 5,305,060 3.0315 2.139 2.139 2.146 2.111 2.189 2,478,771 2.1402 -0.98%
2014-05-15 0 3.060 3.060 3.070 3.000 3.110 1,656,000 5,075,180 3.0647 2.160 2.160 2.167 2.118 2.196 2,345,625 2.1637 1.66%
2014-05-14 0 3.010 3.000 3.010 2.980 3.040 2,892,000 8,683,750 3.0027 2.125 2.118 2.125 2.104 2.146 4,096,346 2.1199 0.33%
2014-05-13 0 3.000 3.000 3.020 2.960 3.130 5,040,000 15,178,820 3.0117 2.118 2.118 2.132 2.090 2.210 7,138,860 2.1262 2.04%
2014-05-12 0 2.940 2.930 2.950 2.870 3.010 7,046,700 20,819,211 2.9545 2.076 2.069 2.083 2.026 2.125 9,981,231 2.0858 1.73%
2014-05-09 0 2.890 2.890 2.900 2.840 3.110 6,456,000 18,895,542 2.9268 2.040 2.040 2.047 2.005 2.196 9,144,540 2.0663 -7.07%
2014-05-08 0 3.110 3.100 3.140 3.030 3.200 7,078,000 22,094,270 3.1215 2.196 2.189 2.217 2.139 2.259 10,025,566 2.2038 -0.96%
2014-05-07 0 3.140 3.110 3.140 3.100 3.240 3,366,000 10,594,892 3.1476 2.217 2.196 2.217 2.189 2.287 4,767,739 2.2222 -1.57%
2014-05-05 0 3.190 3.160 3.200 3.120 3.230 1,370,000 4,354,300 3.1783 2.252 2.231 2.259 2.203 2.280 1,940,524 2.2439 0.63%
2014-05-02 0 3.170 3.160 3.180 3.130 3.250 1,486,000 4,713,520 3.1720 2.238 2.231 2.245 2.210 2.294 2,104,831 2.2394 0.00%
2014-04-30 0 3.170 3.170 3.180 3.160 3.290 684,000 2,179,560 3.1865 2.238 2.238 2.245 2.231 2.323 968,845 2.2496 -1.25%
2014-04-29 0 3.210 3.210 3.240 3.060 3.270 4,260,000 13,460,288 3.1597 2.266 2.266 2.287 2.160 2.309 6,034,037 2.2307 1.58%
2014-04-28 0 3.160 3.150 3.180 3.110 3.250 3,878,000 12,348,340 3.1842 2.231 2.224 2.245 2.196 2.294 5,492,956 2.2480 -3.36%
2014-04-25 0 3.270 3.270 3.300 3.220 3.350 3,754,000 12,292,650 3.2745 2.309 2.309 2.330 2.273 2.365 5,317,318 2.3118 -1.51%
2014-04-24 0 3.320 3.290 3.320 3.280 3.460 3,782,000 12,632,930 3.3403 2.344 2.323 2.344 2.316 2.443 5,356,978 2.3582 -2.35%
2014-04-23 0 3.400 3.390 3.410 3.210 3.430 4,394,000 14,651,480 3.3344 2.400 2.393 2.407 2.266 2.422 6,223,840 2.3541 5.59%
2014-04-22 0 3.220 3.210 3.220 3.180 3.270 2,218,000 7,140,780 3.2195 2.273 2.266 2.273 2.245 2.309 3,141,665 2.2729 -0.62%
2014-04-17 0 3.240 3.220 3.230 3.150 3.270 2,037,000 6,542,430 3.2118 2.287 2.273 2.280 2.224 2.309 2,885,289 2.2675 3.85%
2014-04-16 0 3.120 3.110 3.130 3.110 3.200 1,298,000 4,080,840 3.1439 2.203 2.196 2.210 2.196 2.259 1,838,540 2.2196 -1.58%
2014-04-15 0 3.170 3.150 3.170 3.100 3.210 8,574,000 26,886,560 3.1358 2.238 2.224 2.238 2.189 2.266 12,144,561 2.2139 0.32%
2014-04-14 0 3.160 3.150 3.160 3.140 3.240 2,826,000 8,932,620 3.1609 2.231 2.224 2.231 2.217 2.287 4,002,861 2.2316 -2.17%
2014-04-11 0 3.230 3.220 3.230 3.100 3.230 4,695,200 14,929,560 3.1797 2.280 2.273 2.280 2.189 2.280 6,650,471 2.2449 3.19%
2014-04-10 0 3.130 3.120 3.160 3.100 3.190 7,208,000 22,635,000 3.1403 2.210 2.203 2.231 2.189 2.252 10,209,703 2.2170 -0.95%
2014-04-09 0 3.160 3.150 3.160 3.110 3.340 2,968,000 9,305,860 3.1354 2.231 2.224 2.231 2.196 2.358 4,203,995 2.2136 0.00%
2014-04-08 0 3.160 3.160 3.170 3.020 3.260 5,478,000 17,381,920 3.1730 2.231 2.231 2.238 2.132 2.302 7,759,261 2.2402 2.60%
2014-04-07 0 3.080 3.080 3.090 3.070 3.230 5,324,000 16,755,386 3.1471 2.174 2.174 2.182 2.167 2.280 7,541,129 2.2219 -5.23%
2014-04-04 0 3.250 3.250 3.260 3.230 3.280 2,180,000 7,087,840 3.2513 2.294 2.294 2.302 2.280 2.316 3,087,840 2.2954 -0.61%
2014-04-03 0 3.270 3.250 3.270 3.200 3.300 2,380,000 7,743,860 3.2537 2.309 2.294 2.309 2.259 2.330 3,371,128 2.2971 0.31%
2014-04-02 0 3.260 3.260 3.270 3.200 3.380 7,436,000 24,250,700 3.2613 2.302 2.302 2.309 2.259 2.386 10,532,652 2.3024 -1.21%
2014-04-01 0 3.300 3.290 3.300 3.190 3.480 22,152,000 73,138,760 3.3017 2.330 2.323 2.330 2.252 2.457 31,376,990 2.3310 4.10%
2014-03-31 0 3.170 3.180 3.190 3.010 3.300 13,931,000 44,256,010 3.1768 2.238 2.245 2.252 2.125 2.330 19,732,433 2.2428 8.93%
2014-03-28 0 2.910 2.910 2.950 2.820 3.050 8,572,000 24,988,586 2.9151 2.054 2.054 2.083 1.991 2.153 12,141,728 2.0581 0.34%
2014-03-27 0 2.900 2.880 2.910 2.800 2.940 8,898,000 25,515,030 2.8675 2.047 2.033 2.054 1.977 2.076 12,603,488 2.0244 -0.34%
2014-03-26 0 2.910 2.900 2.910 2.810 2.940 5,705,500 16,404,825 2.8753 2.054 2.047 2.054 1.984 2.076 8,081,501 2.0299 1.75%
2014-03-25 0 2.860 2.850 2.860 2.810 3.030 4,900,000 14,261,100 2.9104 2.019 2.012 2.019 1.984 2.139 6,940,559 2.0547 -4.03%
2014-03-24 0 2.980 2.980 2.990 2.960 3.200 5,550,631 17,030,425 3.0682 2.104 2.104 2.111 2.090 2.259 7,862,139 2.1661 -2.93%
2014-03-21 0 3.070 3.070 3.080 3.050 3.220 7,930,000 24,664,380 3.1103 2.167 2.167 2.174 2.153 2.273 11,232,373 2.1958 -3.46%
2014-03-20 0 3.180 3.180 3.200 3.050 3.250 12,350,000 39,449,480 3.1943 2.245 2.245 2.259 2.153 2.294 17,493,040 2.2552 2.91%
2014-03-19 0 3.090 3.090 3.100 3.020 3.150 3,092,000 9,534,360 3.0836 2.182 2.182 2.189 2.132 2.224 4,379,634 2.1770 2.32%
2014-03-18 0 3.020 3.010 3.020 2.950 3.070 7,030,000 21,137,640 3.0068 2.132 2.125 2.132 2.083 2.167 9,957,577 2.1228 -1.31%
2014-03-17 0 3.060 3.050 3.070 2.850 3.080 6,345,000 18,986,940 2.9924 2.160 2.153 2.167 2.012 2.174 8,987,315 2.1126 2.00%
2014-03-14 0 3.000 2.980 3.000 2.930 3.120 7,876,000 23,619,240 2.9989 2.118 2.104 2.118 2.069 2.203 11,155,885 2.1172 0.33%
2014-03-13 0 2.990 2.980 2.990 2.960 3.140 7,084,000 21,358,780 3.0151 2.111 2.104 2.111 2.090 2.217 10,034,065 2.1286 -1.97%
2014-03-12 0 3.050 3.040 3.060 2.950 3.170 25,145,653 77,071,673 3.0650 2.153 2.146 2.160 2.083 2.238 35,617,322 2.1639 3.74%
2014-03-11 0 2.940 2.940 2.950 2.650 2.980 16,308,000 47,732,280 2.9269 2.076 2.076 2.083 1.871 2.104 23,099,312 2.0664 6.91%
2014-03-10 0 2.750 2.750 2.780 2.680 2.840 10,668,000 29,560,960 2.7710 1.941 1.941 1.963 1.892 2.005 15,110,587 1.9563 3.77%
2014-03-07 0 2.650 2.630 2.650 2.580 2.700 4,598,000 12,057,880 2.6224 1.871 1.857 1.871 1.821 1.906 6,512,793 1.8514 -1.12%
2014-03-06 0 2.680 2.670 2.700 2.610 2.710 4,662,000 12,402,250 2.6603 1.892 1.885 1.906 1.843 1.913 6,603,446 1.8781 -1.11%
2014-03-05 0 2.710 2.680 2.710 2.680 2.740 9,476,000 25,671,650 2.7091 1.913 1.892 1.913 1.892 1.934 13,422,190 1.9126 0.37%
2014-03-04 0 2.700 2.690 2.700 2.620 2.710 4,560,000 12,196,060 2.6746 1.906 1.899 1.906 1.850 1.913 6,458,969 1.8882 1.50%
2014-03-03 0 2.660 2.650 2.670 2.600 2.800 10,176,000 27,605,680 2.7128 1.878 1.871 1.885 1.836 1.977 14,413,699 1.9152 -1.12%
2014-02-28 0 2.690 2.680 2.700 2.520 2.700 9,566,000 25,064,800 2.6202 1.899 1.892 1.906 1.779 1.906 13,549,670 1.8498 7.17%
2014-02-27 0 2.510 2.510 2.520 2.470 2.540 3,692,000 9,313,000 2.5225 1.772 1.772 1.779 1.744 1.793 5,229,498 1.7809 0.40%
2014-02-26 0 2.500 2.490 2.500 2.360 2.510 3,556,000 8,635,520 2.4284 1.765 1.758 1.765 1.666 1.772 5,036,862 1.7145 3.31%
2014-02-25 0 2.420 2.410 2.420 2.410 2.460 1,362,000 3,319,160 2.4370 1.709 1.701 1.709 1.701 1.737 1,929,192 1.7205 -0.82%
2014-02-24 0 2.440 2.430 2.440 2.430 2.500 2,324,000 5,684,568 2.4460 1.723 1.716 1.723 1.716 1.765 3,291,808 1.7269 -2.40%
2014-02-21 0 2.500 2.480 2.500 2.450 2.550 1,618,000 4,039,604 2.4967 1.765 1.751 1.765 1.730 1.800 2,291,801 1.7626 0.00%
2014-02-20 0 2.500 2.490 2.500 2.470 2.550 1,642,000 4,126,740 2.5132 1.765 1.758 1.765 1.744 1.800 2,325,795 1.7743 -0.79%
2014-02-19 0 2.520 2.520 2.530 2.490 2.540 1,600,000 4,031,900 2.5199 1.779 1.779 1.786 1.758 1.793 2,266,305 1.7791 0.00%
2014-02-18 0 2.520 2.510 2.530 2.510 2.550 2,124,900 5,364,775 2.5247 1.779 1.772 1.786 1.772 1.800 3,009,794 1.7824 -0.40%
2014-02-17 0 2.530 2.520 2.530 2.470 2.550 2,234,000 5,641,340 2.5252 1.786 1.779 1.786 1.744 1.800 3,164,328 1.7828 2.02%
2014-02-14 0 2.480 2.480 2.490 2.460 2.520 1,642,000 4,074,830 2.4816 1.751 1.751 1.758 1.737 1.779 2,325,795 1.7520 0.00%
2014-02-13 0 2.480 2.470 2.480 2.470 2.590 2,090,000 5,240,940 2.5076 1.751 1.744 1.751 1.744 1.829 2,960,361 1.7704 1.22%
2014-02-12 0 2.450 2.440 2.460 2.440 2.530 3,592,000 8,860,494 2.4667 1.730 1.723 1.737 1.723 1.786 5,087,854 1.7415 -2.39%
2014-02-11 0 2.510 2.490 2.510 2.430 2.510 5,912,000 14,527,500 2.4573 1.772 1.758 1.772 1.716 1.772 8,373,996 1.7348 0.00%
2014-02-10 0 2.510 2.500 2.510 2.350 2.510 5,422,000 13,189,810 2.4326 1.772 1.765 1.772 1.659 1.772 7,679,940 1.7174 6.81%
2014-02-07 0 2.350 2.350 2.370 2.340 2.460 3,703,500 8,814,205 2.3800 1.659 1.659 1.673 1.652 1.737 5,245,787 1.6802 -2.08%
2014-02-06 0 2.400 2.390 2.400 2.380 2.530 2,432,055 5,936,263 2.4408 1.694 1.687 1.694 1.680 1.786 3,444,861 1.7232 -2.44%
2014-02-05 0 2.460 2.460 2.470 2.440 2.540 2,350,000 5,797,270 2.4669 1.737 1.737 1.744 1.723 1.793 3,328,635 1.7416 -2.38%
2014-02-04 0 2.520 2.510 2.530 2.440 2.530 3,412,000 8,533,300 2.5010 1.779 1.772 1.786 1.723 1.786 4,832,895 1.7657 0.00%
2014-01-30 0 2.520 2.500 2.540 2.440 2.540 1,958,000 4,868,620 2.4865 1.779 1.765 1.793 1.723 1.793 2,773,391 1.7555 0.80%
2014-01-29 0 2.500 2.490 2.500 2.400 2.500 3,584,000 8,859,694 2.4720 1.765 1.758 1.765 1.694 1.765 5,076,523 1.7452 5.04%
2014-01-28 0 2.380 2.350 2.380 2.270 2.400 7,946,000 18,649,714 2.3471 1.680 1.659 1.680 1.603 1.694 11,255,036 1.6570 0.42%
2014-01-27 0 2.370 2.350 2.370 2.310 2.400 6,350,000 14,991,930 2.3609 1.673 1.659 1.673 1.631 1.694 8,994,397 1.6668 -2.87%
2014-01-24 0 2.440 2.420 2.450 2.320 2.470 5,106,000 12,432,818 2.4349 1.723 1.709 1.730 1.638 1.744 7,232,345 1.7191 3.83%
2014-01-23 0 2.350 2.350 2.370 2.340 2.490 16,212,000 38,652,532 2.3842 1.659 1.659 1.673 1.652 1.758 22,963,334 1.6832 -1.67%
2014-01-22 0 2.390 2.380 2.390 2.380 2.540 14,585,500 35,870,605 2.4593 1.687 1.680 1.687 1.680 1.793 20,659,493 1.7363 -2.85%
2014-01-21 0 2.460 2.450 2.460 2.440 2.580 12,724,000 31,551,000 2.4796 1.737 1.730 1.737 1.723 1.821 18,022,789 1.7506 -1.20%
2014-01-20 0 2.490 2.490 2.500 2.490 2.700 8,828,000 22,963,388 2.6012 1.758 1.758 1.765 1.758 1.906 12,504,337 1.8364 -6.04%
2014-01-17 0 2.650 2.640 2.660 2.630 2.700 2,262,000 6,010,160 2.6570 1.871 1.864 1.878 1.857 1.906 3,203,988 1.8758 -0.75%
2014-01-16 0 2.670 2.660 2.680 2.640 2.700 4,569,000 12,148,610 2.6589 1.885 1.878 1.892 1.864 1.906 6,471,717 1.8772 1.14%
2014-01-15 0 2.640 2.640 2.660 2.620 2.700 7,210,000 19,268,314 2.6724 1.864 1.864 1.878 1.850 1.906 10,212,536 1.8867 0.76%
2014-01-14 0 2.620 2.600 2.630 2.570 2.700 5,328,000 13,911,480 2.6110 1.850 1.836 1.857 1.814 1.906 7,546,795 1.8434 -3.68%
2014-01-13 0 2.720 2.700 2.730 2.620 2.740 13,816,000 37,302,060 2.6999 1.920 1.906 1.927 1.850 1.934 19,569,542 1.9061 4.21%
2014-01-10 0 2.610 2.600 2.620 2.530 2.650 8,978,000 23,219,340 2.5862 1.843 1.836 1.850 1.786 1.871 12,716,803 1.8259 3.57%
2014-01-09 0 2.520 2.510 2.520 2.450 2.520 4,384,000 10,942,062 2.4959 1.779 1.772 1.779 1.730 1.779 6,209,675 1.7621 0.80%
2014-01-08 0 2.500 2.490 2.500 2.430 2.510 6,877,000 17,064,636 2.4814 1.765 1.758 1.765 1.716 1.772 9,740,861 1.7519 1.21%
2014-01-07 0 2.470 2.470 2.480 2.350 2.540 15,538,000 38,511,870 2.4786 1.744 1.744 1.751 1.659 1.793 22,008,653 1.7499 4.66%
2014-01-06 0 2.360 2.350 2.370 2.170 2.400 8,308,000 19,054,410 2.2935 1.666 1.659 1.673 1.532 1.694 11,767,788 1.6192 8.76%
2014-01-03 0 2.170 2.170 2.180 2.130 2.180 2,932,000 6,346,040 2.1644 1.532 1.532 1.539 1.504 1.539 4,153,004 1.5281 0.46%
2014-01-02 0 2.160 2.150 2.160 2.110 2.170 1,542,000 3,306,880 2.1445 1.525 1.518 1.525 1.490 1.532 2,184,151 1.5140 1.89%
2013-12-31 0 2.120 2.100 2.130 2.080 2.130 1,278,000 2,690,060 2.1049 1.497 1.483 1.504 1.468 1.504 1,810,211 1.4860 1.92%
2013-12-30 0 2.080 2.080 2.100 2.070 2.150 2,094,001 4,422,762 2.1121 1.468 1.468 1.483 1.461 1.518 2,966,028 1.4911 -2.35%
2013-12-27 0 2.130 2.130 2.160 2.130 2.200 1,768,000 3,831,584 2.1672 1.504 1.504 1.525 1.504 1.553 2,504,267 1.5300 -2.29%
2013-12-24 0 2.180 2.150 2.180 2.120 2.190 1,806,000 3,889,340 2.1536 1.539 1.518 1.539 1.497 1.546 2,558,092 1.5204 0.93%
2013-12-23 0 2.160 2.140 2.160 2.130 2.190 436,000 940,200 2.1564 1.525 1.511 1.525 1.504 1.546 617,568 1.5224 -0.46%
2013-12-20 0 2.170 2.160 2.170 2.120 2.180 4,572,000 9,852,580 2.1550 1.532 1.525 1.532 1.497 1.539 6,475,966 1.5214 -0.91%
2013-12-19 0 2.190 2.190 2.200 2.140 2.210 6,361,000 13,925,610 2.1892 1.546 1.546 1.553 1.511 1.560 9,009,978 1.5456 3.30%
2013-12-18 0 2.120 2.120 2.130 2.100 2.160 830,000 1,754,520 2.1139 1.497 1.497 1.504 1.483 1.525 1,175,646 1.4924 -1.40%
2013-12-17 0 2.150 2.140 2.150 2.090 2.170 8,002,000 17,154,200 2.1437 1.518 1.511 1.518 1.476 1.532 11,334,357 1.5135 1.90%
2013-12-16 0 2.110 2.100 2.110 2.070 2.110 1,725,000 3,614,400 2.0953 1.490 1.483 1.490 1.461 1.490 2,443,360 1.4793 1.93%
2013-12-13 0 2.070 2.060 2.070 2.050 2.100 2,512,000 5,196,500 2.0687 1.461 1.454 1.461 1.447 1.483 3,558,099 1.4605 -1.43%
2013-12-12 0 2.100 2.100 2.110 2.100 2.140 4,734,000 10,049,406 2.1228 1.483 1.483 1.490 1.483 1.511 6,705,429 1.4987 -1.41%
2013-12-11 0 2.130 2.120 2.150 2.120 2.170 3,168,000 6,780,228 2.1402 1.504 1.497 1.518 1.497 1.532 4,487,284 1.5110 -1.39%
2013-12-10 0 2.160 2.150 2.160 2.100 2.160 2,678,000 5,701,540 2.1290 1.525 1.518 1.525 1.483 1.525 3,793,228 1.5031 3.35%
2013-12-09 0 2.090 2.080 2.090 2.070 2.120 1,762,000 3,686,940 2.0925 1.476 1.468 1.476 1.461 1.497 2,495,768 1.4773 -1.42%
2013-12-06 0 2.120 2.100 2.130 2.100 2.130 2,966,000 6,258,720 2.1102 1.497 1.483 1.504 1.483 1.504 4,201,163 1.4898 0.00%
2013-12-05 0 2.120 2.120 2.150 2.120 2.150 5,532,000 11,790,560 2.1313 1.497 1.497 1.518 1.497 1.518 7,835,749 1.5047 -0.93%
2013-12-04 0 2.140 2.140 2.150 2.080 2.220 9,194,000 19,550,700 2.1265 1.511 1.511 1.518 1.468 1.567 13,022,754 1.5013 2.88%
2013-12-03 0 2.080 2.080 2.090 2.070 2.100 4,374,000 9,128,990 2.0871 1.468 1.468 1.476 1.461 1.483 6,195,511 1.4735 -0.95%
2013-12-02 0 2.100 2.090 2.100 2.090 2.100 3,304,000 6,931,250 2.0978 1.483 1.476 1.483 1.476 1.483 4,679,919 1.4811 -0.94%
2013-11-29 0 2.120 2.110 2.120 2.110 2.130 2,208,000 4,677,460 2.1184 1.497 1.490 1.497 1.490 1.504 3,127,501 1.4956 0.00%
2013-11-28 0 2.120 2.110 2.120 2.100 2.120 1,662,000 3,511,750 2.1130 1.497 1.490 1.497 1.483 1.497 2,354,124 1.4917 0.47%
2013-11-27 0 2.110 2.110 2.120 2.100 2.180 6,166,000 13,049,340 2.1163 1.490 1.490 1.497 1.483 1.539 8,733,772 1.4941 -3.21%
2013-11-26 0 2.180 2.160 2.180 2.100 2.180 3,652,000 7,798,520 2.1354 1.539 1.525 1.539 1.483 1.539 5,172,841 1.5076 2.35%
2013-11-25 0 2.130 2.110 2.140 2.100 2.140 3,442,000 7,318,260 2.1262 1.504 1.490 1.511 1.483 1.511 4,875,388 1.5011 -0.47%
2013-11-22 0 2.140 2.140 2.150 2.130 2.160 3,262,000 6,972,560 2.1375 1.511 1.511 1.518 1.504 1.525 4,620,429 1.5091 0.47%
2013-11-21 0 2.130 2.100 2.130 2.100 2.130 3,936,000 8,316,877 2.1130 1.504 1.483 1.504 1.483 1.504 5,575,110 1.4918 0.00%
2013-11-20 0 2.130 2.130 2.140 2.110 2.140 2,267,200 4,806,932 2.1202 1.504 1.504 1.511 1.490 1.511 3,211,354 1.4969 0.95%
2013-11-19 0 2.110 2.100 2.110 2.080 2.130 10,080,000 21,219,768 2.1051 1.490 1.483 1.490 1.468 1.504 14,277,720 1.4862 0.96%
2013-11-18 0 2.090 2.080 2.100 2.030 2.120 8,221,000 17,200,870 2.0923 1.476 1.468 1.483 1.433 1.497 11,644,557 1.4772 1.95%
2013-11-15 0 2.050 2.030 2.050 1.980 2.080 6,850,000 13,880,640 2.0264 1.447 1.433 1.447 1.398 1.468 9,702,618 1.4306 2.50%
2013-11-14 0 2.000 1.990 2.000 1.980 2.040 2,610,000 5,215,799 1.9984 1.412 1.405 1.412 1.398 1.440 3,696,910 1.4109 -1.48%
2013-11-13 0 2.030 2.010 2.040 1.980 2.040 7,539,000 15,170,780 2.0123 1.433 1.419 1.440 1.398 1.440 10,678,545 1.4207 0.50%
2013-11-12 0 2.020 2.000 2.020 1.950 2.030 15,392,000 30,384,580 1.9741 1.426 1.412 1.426 1.377 1.433 21,801,852 1.3937 0.00%
2013-11-11 0 2.020 2.000 2.020 1.980 2.060 7,576,000 15,318,506 2.0220 1.426 1.412 1.426 1.398 1.454 10,730,953 1.4275 0.00%
2013-11-08 0 2.020 2.020 2.030 1.990 2.120 8,942,000 18,172,220 2.0322 1.426 1.426 1.433 1.405 1.497 12,665,811 1.4347 -4.72%
2013-11-07 0 2.120 2.110 2.120 2.090 2.150 2,920,000 6,179,420 2.1162 1.497 1.490 1.497 1.476 1.518 4,136,006 1.4941 0.95%
2013-11-06 0 2.100 2.100 2.110 2.080 2.110 1,660,000 3,485,280 2.0996 1.483 1.483 1.490 1.468 1.490 2,351,291 1.4823 -1.41%
2013-11-05 0 2.130 2.120 2.130 2.040 2.160 16,448,000 34,731,090 2.1116 1.504 1.497 1.504 1.440 1.525 23,297,614 1.4908 1.43%
2013-11-04 0 2.100 2.100 2.120 1.980 2.120 11,634,000 23,900,552 2.0544 1.483 1.483 1.497 1.398 1.497 16,478,869 1.4504 5.53%
2013-11-01 0 1.990 1.980 2.000 1.940 2.090 20,780,000 41,334,444 1.9891 1.405 1.398 1.412 1.370 1.476 29,433,634 1.4043 -5.24%
2013-10-31 0 2.100 2.090 2.100 2.080 2.130 3,510,400 7,377,360 2.1016 1.483 1.476 1.483 1.468 1.504 4,972,273 1.4837 -0.47%
2013-10-30 0 2.110 2.100 2.110 2.050 2.200 14,494,000 30,222,260 2.0852 1.490 1.483 1.490 1.447 1.553 20,529,889 1.4721 -4.09%
2013-10-29 0 2.200 2.190 2.210 2.150 2.280 3,450,000 7,567,400 2.1934 1.553 1.546 1.560 1.518 1.610 4,886,720 1.5486 -3.51%
2013-10-28 0 2.280 2.270 2.280 2.250 2.300 3,076,000 7,010,980 2.2793 1.610 1.603 1.610 1.588 1.624 4,356,971 1.6091 1.79%
2013-10-25 0 2.240 2.230 2.240 2.220 2.290 2,362,000 5,324,120 2.2541 1.581 1.574 1.581 1.567 1.617 3,345,632 1.5914 -1.32%
2013-10-24 0 2.270 2.270 2.280 2.240 2.300 4,806,000 10,967,610 2.2821 1.603 1.603 1.610 1.581 1.624 6,807,413 1.6111 0.00%
2013-10-23 0 2.270 2.240 2.270 2.210 2.340 6,998,000 15,975,620 2.2829 1.603 1.581 1.603 1.560 1.652 9,912,251 1.6117 2.71%
2013-10-22 0 2.210 2.210 2.230 2.210 2.270 3,642,000 8,173,696 2.2443 1.560 1.560 1.574 1.560 1.603 5,158,676 1.5845 -1.78%
2013-10-21 0 2.250 2.250 2.260 2.070 2.300 10,122,000 22,555,960 2.2284 1.588 1.588 1.596 1.461 1.624 14,337,211 1.5732 7.66%
2013-10-18 0 2.090 2.090 2.100 2.060 2.250 13,653,000 28,692,278 2.1015 1.476 1.476 1.483 1.454 1.588 19,338,662 1.4837 -7.11%
2013-10-17 0 2.250 2.230 2.250 2.190 2.300 3,139,000 6,991,986 2.2275 1.588 1.574 1.588 1.546 1.624 4,446,207 1.5726 -2.17%
2013-10-16 0 2.300 2.290 2.300 2.270 2.310 1,769,000 4,064,868 2.2978 1.624 1.617 1.624 1.603 1.631 2,505,683 1.6223 1.32%
2013-10-15 0 2.270 2.260 2.280 2.270 2.400 5,366,000 12,345,610 2.3007 1.603 1.596 1.610 1.603 1.694 7,600,620 1.6243 -5.42%
2013-10-11 0 2.400 2.390 2.420 2.390 2.440 1,934,000 4,654,088 2.4065 1.694 1.687 1.709 1.687 1.723 2,739,396 1.6989 -1.64%
2013-10-10 0 2.440 2.430 2.450 2.420 2.520 4,048,000 9,928,052 2.4526 1.723 1.716 1.730 1.709 1.779 5,733,751 1.7315 -0.81%
2013-10-09 0 2.460 2.440 2.460 2.400 2.470 966,000 2,340,820 2.4232 1.737 1.723 1.737 1.694 1.744 1,368,282 1.7108 1.23%
2013-10-08 0 2.430 2.410 2.440 2.420 2.480 2,312,000 5,646,370 2.4422 1.716 1.701 1.723 1.709 1.751 3,274,810 1.7242 -0.82%
2013-10-07 0 2.450 2.440 2.450 2.420 2.570 3,000,000 7,485,478 2.4952 1.730 1.723 1.730 1.709 1.814 4,249,322 1.7616 0.00%
2013-10-04 0 2.450 2.450 2.470 2.440 2.480 1,582,000 3,877,720 2.4512 1.730 1.730 1.744 1.723 1.751 2,240,809 1.7305 -2.39%
2013-10-03 0 2.510 2.510 2.540 2.500 2.590 372,000 939,560 2.5257 1.772 1.772 1.793 1.765 1.829 526,916 1.7831 -1.57%
2013-10-02 0 2.550 2.530 2.540 2.530 2.650 134,000 345,920 2.5815 1.800 1.786 1.793 1.786 1.871 189,803 1.8225 -1.92%
2013-09-30 0 2.600 2.580 2.610 2.420 2.620 2,414,000 6,140,340 2.5436 1.836 1.821 1.843 1.709 1.850 3,419,287 1.7958 2.77%
2013-09-27 0 2.530 2.510 2.530 2.500 2.550 638,000 1,604,450 2.5148 1.786 1.772 1.786 1.765 1.800 903,689 1.7754 0.00%
2013-09-26 0 2.530 2.520 2.530 2.400 2.540 1,266,000 3,113,620 2.4594 1.786 1.779 1.786 1.694 1.793 1,793,214 1.7363 4.12%
2013-09-25 0 2.430 2.410 2.430 2.410 2.470 1,148,000 2,788,540 2.4290 1.716 1.701 1.716 1.701 1.744 1,626,074 1.7149 0.00%
2013-09-24 0 2.430 2.420 2.430 2.410 2.480 1,376,000 3,343,000 2.4295 1.716 1.709 1.716 1.701 1.751 1,949,022 1.7152 -2.02%
2013-09-23 0 2.480 2.460 2.480 2.470 2.500 876,000 2,173,220 2.4808 1.751 1.737 1.751 1.744 1.765 1,240,802 1.7515 0.40%
2013-09-19 0 2.470 2.470 2.490 2.450 2.520 1,822,000 4,537,780 2.4905 1.744 1.744 1.758 1.730 1.779 2,580,755 1.7583 -1.20%
2013-09-18 0 2.500 2.480 2.500 2.480 2.500 508,000 1,264,620 2.4894 1.765 1.751 1.765 1.751 1.765 719,552 1.7575 0.00%
2013-09-17 0 2.500 2.490 2.500 2.490 2.540 1,328,000 3,324,860 2.5037 1.765 1.758 1.765 1.758 1.793 1,881,033 1.7676 0.00%
2013-09-16 0 2.500 2.490 2.500 2.480 2.540 2,285,000 5,718,380 2.5026 1.765 1.758 1.765 1.751 1.793 3,236,567 1.7668 0.40%
2013-09-13 0 2.490 2.490 2.500 2.450 2.510 3,024,000 7,486,020 2.4755 1.758 1.758 1.765 1.730 1.772 4,283,316 1.7477 0.00%
2013-09-12 0 2.490 2.480 2.490 2.470 2.600 3,218,000 8,092,580 2.5148 1.758 1.751 1.758 1.744 1.836 4,558,106 1.7754 -3.86%
2013-09-11 0 2.590 2.580 2.590 2.550 2.600 1,468,005 3,791,822 2.5830 1.829 1.821 1.829 1.800 1.836 2,079,342 1.8236 0.00%
2013-09-10 0 2.590 2.580 2.590 2.520 2.600 1,888,000 4,876,620 2.5830 1.829 1.821 1.829 1.779 1.836 2,674,240 1.8236 1.57%
2013-09-09 0 2.570 2.560 2.570 2.550 2.590 1,358,000 3,490,200 2.5701 1.800 1.793 1.800 1.786 1.814 1,938,613 1.8004 -0.77%
2013-09-06 0 2.590 2.590 2.600 2.560 2.600 1,332,000 3,449,280 2.5895 1.814 1.814 1.821 1.793 1.821 1,901,496 1.8140 -0.38%
2013-09-05 0 2.600 2.590 2.600 2.590 2.660 2,667,000 6,962,190 2.6105 1.821 1.814 1.821 1.814 1.863 3,807,275 1.8287 -2.26%
2013-09-04 0 2.660 2.650 2.660 2.630 2.670 1,402,000 3,717,160 2.6513 1.863 1.856 1.863 1.842 1.870 2,001,425 1.8573 -0.37%
2013-09-03 0 2.670 2.640 2.670 2.630 2.690 2,006,000 5,323,064 2.6536 1.870 1.849 1.870 1.842 1.884 2,863,665 1.8588 0.75%
2013-09-02 0 2.650 2.640 2.660 2.630 2.680 1,382,000 3,652,533 2.6429 1.856 1.849 1.863 1.842 1.877 1,972,874 1.8514 -0.75%
2013-08-30 0 2.670 2.650 2.660 2.590 2.680 3,654,000 9,635,020 2.6368 1.870 1.856 1.863 1.814 1.877 5,216,267 1.8471 1.14%
2013-08-29 0 2.640 2.640 2.650 2.620 2.690 4,086,000 10,855,590 2.6568 1.849 1.849 1.856 1.835 1.884 5,832,969 1.8611 -1.86%
2013-08-28 0 2.690 2.680 2.690 2.650 2.690 3,120,000 8,353,840 2.6775 1.884 1.877 1.884 1.856 1.884 4,453,956 1.8756 0.37%
2013-08-27 0 2.680 2.660 2.680 2.650 2.680 2,084,000 5,557,220 2.6666 1.877 1.863 1.877 1.856 1.877 2,975,014 1.8680 0.75%
2013-08-26 0 2.660 2.660 2.670 2.650 2.690 3,262,000 8,721,920 2.6738 1.863 1.863 1.870 1.856 1.884 4,656,668 1.8730 0.00%
2013-08-23 0 2.660 2.640 2.660 2.620 2.660 680,000 1,793,320 2.6372 1.863 1.849 1.863 1.835 1.863 970,734 1.8474 1.92%
2013-08-22 0 2.610 2.610 2.630 2.600 2.650 1,630,000 4,275,110 2.6228 1.828 1.828 1.842 1.821 1.856 2,326,906 1.8373 -2.25%
2013-08-21 0 2.670 2.650 2.670 2.630 2.670 898,000 2,371,580 2.6410 1.870 1.856 1.870 1.842 1.870 1,281,940 1.8500 1.91%
2013-08-20 0 2.620 2.620 2.630 2.580 2.700 4,760,000 12,730,130 2.6744 1.835 1.835 1.842 1.807 1.891 6,795,137 1.8734 0.38%
2013-08-19 0 2.610 2.610 2.630 2.590 2.660 4,650,000 12,254,540 2.6354 1.828 1.828 1.842 1.814 1.863 6,638,107 1.8461 -1.14%
2013-08-16 0 2.640 2.600 2.640 2.550 2.640 4,878,000 12,766,680 2.6172 1.849 1.821 1.849 1.786 1.849 6,963,588 1.8333 3.53%
2013-08-15 0 2.550 2.540 2.550 2.540 2.690 6,093,000 15,875,380 2.6055 1.786 1.779 1.786 1.779 1.884 8,698,061 1.8252 -3.04%
2013-08-13 0 2.630 2.620 2.640 2.610 2.670 294,000 771,240 2.6233 1.842 1.835 1.849 1.828 1.870 419,700 1.8376 -0.75%
2013-08-12 0 2.650 2.640 2.650 2.600 2.650 990,000 2,606,820 2.6332 1.856 1.849 1.856 1.821 1.856 1,413,274 1.8445 0.38%
2013-08-09 0 2.640 2.630 2.640 2.620 2.700 3,400,000 9,007,580 2.6493 1.849 1.842 1.849 1.835 1.891 4,853,669 1.8558 -1.86%
2013-08-08 0 2.690 2.670 2.690 2.650 2.800 7,556,000 20,385,120 2.6979 1.884 1.870 1.884 1.856 1.961 10,786,567 1.8899 1.13%
2013-08-07 0 2.660 2.650 2.660 2.590 2.660 1,196,000 3,158,700 2.6411 1.863 1.856 1.863 1.814 1.863 1,707,350 1.8501 0.76%
2013-08-06 0 2.640 2.630 2.650 2.560 2.650 1,172,000 3,065,140 2.6153 1.849 1.842 1.856 1.793 1.856 1,673,088 1.8320 -0.38%
2013-08-05 0 2.650 2.630 2.650 2.620 2.700 2,232,000 5,899,480 2.6431 1.856 1.842 1.856 1.835 1.891 3,186,291 1.8515 -0.75%
2013-08-02 0 2.670 2.630 2.670 2.570 2.670 1,344,000 3,530,700 2.6270 1.870 1.842 1.870 1.800 1.870 1,918,627 1.8402 3.09%
2013-08-01 0 2.590 2.560 2.590 2.500 2.630 664,000 1,692,920 2.5496 1.814 1.793 1.814 1.751 1.842 947,893 1.7860 0.00%
2013-07-31 0 2.590 2.590 2.600 2.510 2.600 4,192,000 10,673,500 2.5462 1.814 1.814 1.821 1.758 1.821 5,984,289 1.7836 1.17%
2013-07-30 0 2.560 2.560 2.590 2.560 2.630 1,583,000 4,108,600 2.5955 1.793 1.793 1.814 1.793 1.842 2,259,811 1.8181 -1.54%
2013-07-29 0 2.600 2.590 2.600 2.540 2.670 1,047,000 2,732,500 2.6098 1.821 1.814 1.821 1.779 1.870 1,494,645 1.8282 -3.35%
2013-07-26 0 2.690 2.660 2.690 2.650 2.700 794,000 2,127,060 2.6789 1.884 1.863 1.884 1.856 1.891 1,133,475 1.8766 0.00%
2013-07-25 0 2.690 2.690 2.700 2.650 2.700 2,577,005 6,922,373 2.6862 1.884 1.884 1.891 1.856 1.891 3,678,803 1.8817 0.00%
2013-07-24 0 2.690 2.660 2.690 2.610 2.690 1,466,000 3,877,946 2.6453 1.884 1.863 1.884 1.828 1.884 2,092,788 1.8530 1.13%
2013-07-23 0 2.660 2.650 2.660 2.600 2.660 564,003 1,483,287 2.6299 1.863 1.856 1.863 1.821 1.863 805,142 1.8423 0.76%
2013-07-22 0 2.640 2.630 2.640 2.570 2.640 1,948,000 5,079,020 2.6073 1.849 1.842 1.849 1.800 1.849 2,780,867 1.8264 0.00%
2013-07-19 0 2.640 2.620 2.640 2.600 2.640 350,000 915,480 2.6157 1.849 1.835 1.849 1.821 1.849 499,642 1.8323 0.00%
2013-07-18 0 2.640 2.640 2.650 2.580 2.680 2,918,000 7,678,480 2.6314 1.849 1.849 1.856 1.807 1.877 4,165,590 1.8433 1.15%
2013-07-17 0 2.610 2.600 2.610 2.590 2.630 1,312,000 3,410,620 2.5996 1.828 1.821 1.828 1.814 1.842 1,872,945 1.8210 -0.38%
2013-07-16 0 2.620 2.610 2.620 2.580 2.630 1,586,000 4,124,360 2.6005 1.835 1.828 1.835 1.807 1.842 2,264,094 1.8216 0.38%
2013-07-15 0 2.610 2.600 2.610 2.570 2.640 3,160,000 8,194,400 2.5932 1.828 1.821 1.828 1.800 1.849 4,511,058 1.8165 -0.76%
2013-07-12 0 2.630 2.620 2.640 2.610 2.660 466,000 1,223,720 2.6260 1.842 1.835 1.849 1.828 1.863 665,238 1.8395 -1.13%
2013-07-11 0 2.660 2.640 2.670 2.600 2.670 2,904,000 7,643,280 2.6320 1.863 1.849 1.870 1.821 1.870 4,145,605 1.8437 2.70%
2013-07-10 0 2.590 2.590 2.600 2.580 2.610 2,688,000 6,949,200 2.5853 1.814 1.814 1.821 1.807 1.828 3,837,254 1.8110 0.00%
2013-07-09 0 2.590 2.580 2.590 2.510 2.600 3,226,000 8,327,560 2.5814 1.814 1.807 1.814 1.758 1.821 4,605,276 1.8083 1.97%
2013-07-08 0 2.540 2.510 2.540 2.460 2.550 1,551,004 3,896,789 2.5124 1.779 1.758 1.779 1.723 1.786 2,214,136 1.7600 1.60%
2013-07-05 0 2.500 2.500 2.510 2.480 2.540 1,146,001 2,867,792 2.5024 1.751 1.751 1.758 1.737 1.779 1,635,974 1.7530 -1.57%
2013-07-04 0 2.540 2.530 2.540 2.420 2.550 1,894,000 4,765,200 2.5159 1.779 1.772 1.779 1.695 1.786 2,703,779 1.7624 4.53%
2013-07-03 0 2.430 2.410 2.430 2.380 2.530 2,285,000 5,576,500 2.4405 1.702 1.688 1.702 1.667 1.772 3,261,951 1.7096 -4.33%
2013-07-02 0 2.540 2.530 2.540 2.480 2.580 2,386,000 6,038,620 2.5309 1.779 1.772 1.779 1.737 1.807 3,406,134 1.7729 3.67%
2013-06-28 0 2.450 2.430 2.450 2.430 2.500 3,560,000 8,732,450 2.4529 1.716 1.702 1.716 1.702 1.751 5,082,077 1.7183 -2.78%
2013-06-27 0 2.520 2.510 2.530 2.470 2.550 2,253,000 5,644,116 2.5052 1.765 1.758 1.772 1.730 1.786 3,216,270 1.7549 -1.56%
2013-06-26 0 2.560 2.550 2.560 2.440 2.570 1,934,000 4,870,520 2.5184 1.793 1.786 1.793 1.709 1.800 2,760,881 1.7641 4.92%
2013-06-25 0 2.440 2.440 2.470 2.290 2.500 4,467,017 10,756,349 2.4079 1.709 1.709 1.730 1.604 1.751 6,376,889 1.6868 -3.56%
2013-06-24 0 2.530 2.520 2.530 2.510 2.630 5,356,000 13,755,504 2.5682 1.772 1.765 1.772 1.758 1.842 7,645,957 1.7991 -2.69%
2013-06-21 0 2.600 2.590 2.600 2.530 2.630 3,502,000 9,080,740 2.5930 1.821 1.814 1.821 1.772 1.842 4,999,280 1.8164 0.00%
2013-06-20 0 2.600 2.590 2.600 2.570 2.630 1,084,000 2,809,170 2.5915 1.821 1.814 1.821 1.800 1.842 1,547,464 1.8153 0.00%
2013-06-19 0 2.600 2.600 2.620 2.570 2.660 1,361,000 3,559,910 2.6157 1.821 1.821 1.835 1.800 1.863 1,942,895 1.8323 -1.52%
2013-06-18 0 2.640 2.620 2.640 2.560 2.640 224,000 581,040 2.5939 1.849 1.835 1.849 1.793 1.849 319,771 1.8170 1.15%
2013-06-17 0 2.610 2.600 2.620 2.590 2.650 1,038,000 2,710,020 2.6108 1.828 1.821 1.835 1.814 1.856 1,481,797 1.8289 0.38%
2013-06-14 0 2.600 2.600 2.610 2.570 2.650 1,237,000 3,218,650 2.6020 1.821 1.821 1.828 1.800 1.856 1,765,879 1.8227 1.17%
2013-06-13 0 2.570 2.540 2.570 2.450 2.570 2,564,000 6,436,440 2.5103 1.800 1.779 1.800 1.716 1.800 3,660,238 1.7585 -1.15%
2013-06-11 0 2.600 2.580 2.600 2.580 2.700 1,084,000 2,868,940 2.6466 1.821 1.807 1.821 1.807 1.891 1,547,464 1.8540 -3.35%
2013-06-10 0 2.690 2.670 2.690 2.640 2.700 2,512,000 6,739,740 2.6830 1.884 1.870 1.884 1.849 1.891 3,586,005 1.8795 1.13%
2013-06-07 0 2.660 2.660 2.680 2.620 2.700 5,794,000 15,293,940 2.6396 1.863 1.863 1.877 1.835 1.891 8,271,224 1.8491 1.14%
2013-06-06 0 2.630 2.630 2.650 2.630 2.670 1,364,000 3,616,800 2.6516 1.842 1.842 1.856 1.842 1.870 1,947,178 1.8575 -1.87%
2013-06-05 0 2.680 2.660 2.680 2.630 2.700 4,112,000 11,003,430 2.6759 1.877 1.863 1.877 1.842 1.891 5,870,085 1.8745 1.52%
2013-06-04 0 2.640 2.620 2.650 2.530 2.650 3,203,000 8,263,170 2.5798 1.849 1.835 1.856 1.772 1.856 4,572,442 1.8072 5.18%
2013-06-03 0 2.510 2.500 2.510 2.490 2.590 3,178,002 8,039,825 2.5298 1.758 1.751 1.758 1.744 1.814 4,536,756 1.7722 0.40%
2013-05-31 0 2.500 2.490 2.500 2.420 2.530 3,002,002 7,467,684 2.4876 1.751 1.744 1.751 1.695 1.772 4,285,508 1.7425 2.46%
2013-05-30 0 2.440 2.430 2.440 2.330 2.450 4,228,007 10,042,126 2.3751 1.709 1.702 1.709 1.632 1.716 6,035,691 1.6638 0.00%
2013-05-29 0 2.440 2.410 2.440 2.400 2.500 3,860,000 9,387,880 2.4321 1.709 1.688 1.709 1.681 1.751 5,510,342 1.7037 -2.01%
2013-05-28 0 2.490 2.480 2.490 2.420 2.490 2,016,000 4,939,560 2.4502 1.744 1.737 1.744 1.695 1.744 2,877,940 1.7164 0.40%
2013-05-27 0 2.500 2.470 2.500 2.440 2.540 2,088,000 5,182,200 2.4819 1.737 1.716 1.737 1.696 1.765 3,004,762 1.7247 -0.40%
2013-05-24 0 2.510 2.510 2.530 2.490 2.540 1,402,000 3,514,114 2.5065 1.744 1.744 1.758 1.730 1.765 2,017,565 1.7418 1.62%
2013-05-23 0 2.470 2.460 2.490 2.460 2.570 3,786,000 9,488,760 2.5063 1.716 1.709 1.730 1.709 1.786 5,448,290 1.7416 -3.89%
2013-05-22 0 2.570 2.550 2.580 2.450 2.580 3,344,000 8,420,760 2.5182 1.786 1.772 1.793 1.702 1.793 4,812,224 1.7499 1.98%
2013-05-21 0 2.520 2.510 2.520 2.460 2.570 4,850,000 12,222,500 2.5201 1.751 1.744 1.751 1.709 1.786 6,979,452 1.7512 -2.33%
2013-05-20 0 2.580 2.570 2.600 2.490 2.650 4,754,000 12,289,100 2.5850 1.793 1.786 1.807 1.730 1.841 6,841,302 1.7963 -4.09%
2013-05-16 0 2.690 2.680 2.700 2.620 2.710 2,070,000 5,546,840 2.6796 1.869 1.862 1.876 1.821 1.883 2,978,859 1.8621 -0.37%
2013-05-15 0 2.700 2.700 2.710 2.640 2.720 2,194,000 5,902,820 2.6904 1.876 1.876 1.883 1.835 1.890 3,157,303 1.8696 1.50%
2013-05-14 0 2.660 2.650 2.660 2.610 2.680 710,000 1,879,060 2.6466 1.848 1.841 1.848 1.814 1.862 1,021,734 1.8391 1.14%
2013-05-13 0 2.630 2.630 2.660 2.590 2.680 1,978,000 5,166,860 2.6122 1.828 1.828 1.848 1.800 1.862 2,846,465 1.8152 -2.95%
2013-05-10 0 2.710 2.680 2.710 2.630 2.720 2,189,000 5,801,310 2.6502 1.883 1.862 1.883 1.828 1.890 3,150,107 1.8416 0.74%
2013-05-09 0 2.690 2.660 2.690 2.660 2.790 3,911,000 10,544,040 2.6960 1.869 1.848 1.869 1.848 1.939 5,628,173 1.8734 -1.47%
2013-05-08 0 2.730 2.730 2.740 2.610 2.770 13,687,000 37,177,310 2.7162 1.897 1.897 1.904 1.814 1.925 19,696,446 1.8875 3.80%
2013-05-07 0 2.630 2.630 2.650 2.530 2.660 10,803,000 27,944,440 2.5867 1.828 1.828 1.841 1.758 1.848 15,546,191 1.7975 4.78%
2013-05-06 0 2.510 2.500 2.510 2.470 2.520 3,317,000 8,286,920 2.4983 1.744 1.737 1.744 1.716 1.751 4,773,370 1.7361 1.21%
2013-05-03 0 2.480 2.460 2.490 2.450 2.520 1,658,005 4,121,172 2.4856 1.723 1.709 1.730 1.702 1.751 2,385,973 1.7273 0.40%
2013-05-02 0 2.470 2.460 2.470 2.380 2.470 1,436,003 3,479,867 2.4233 1.716 1.709 1.716 1.654 1.716 2,066,498 1.6839 2.49%
2013-04-30 0 2.410 2.400 2.430 2.400 2.450 758,000 1,830,630 2.4151 1.675 1.668 1.689 1.668 1.702 1,090,809 1.6782 -1.23%
2013-04-29 0 2.440 2.430 2.440 2.400 2.460 900,000 2,185,860 2.4287 1.696 1.689 1.696 1.668 1.709 1,295,156 1.6877 1.67%
2013-04-26 0 2.400 2.370 2.400 2.370 2.410 989,000 2,368,730 2.3951 1.668 1.647 1.668 1.647 1.675 1,423,233 1.6643 0.42%
2013-04-25 0 2.390 2.390 2.400 2.370 2.470 1,672,000 4,017,100 2.4026 1.661 1.661 1.668 1.647 1.716 2,406,112 1.6695 -3.24%
2013-04-24 0 2.470 2.450 2.470 2.410 2.570 2,032,000 5,032,900 2.4768 1.716 1.702 1.716 1.675 1.786 2,924,175 1.7211 -1.98%
2013-04-23 0 2.520 2.500 2.520 2.430 2.560 5,692,000 14,316,180 2.5151 1.751 1.737 1.751 1.689 1.779 8,191,143 1.7478 0.80%
2013-04-22 0 2.500 2.480 2.500 2.420 2.530 7,288,000 18,160,520 2.4918 1.737 1.723 1.737 1.682 1.758 10,487,886 1.7316 3.73%
2013-04-19 0 2.410 2.410 2.420 2.290 2.450 13,782,002 32,677,364 2.3710 1.675 1.675 1.682 1.591 1.702 19,833,160 1.6476 5.24%
2013-04-18 0 2.290 2.270 2.300 2.200 2.290 6,110,002 13,819,044 2.2617 1.591 1.577 1.598 1.529 1.591 8,792,674 1.5717 3.15%
2013-04-17 0 2.220 2.210 2.240 2.210 2.260 972,000 2,177,180 2.2399 1.543 1.536 1.557 1.536 1.570 1,398,769 1.5565 -2.63%
2013-04-16 0 2.280 2.260 2.280 2.260 2.300 2,321,000 5,285,330 2.2772 1.584 1.570 1.584 1.570 1.598 3,340,064 1.5824 -0.44%
2013-04-15 0 2.290 2.270 2.290 2.260 2.290 1,924,001 4,366,422 2.2694 1.591 1.577 1.591 1.570 1.591 2,768,757 1.5770 1.33%
2013-04-12 0 2.260 2.240 2.260 2.230 2.290 1,896,006 4,270,353 2.2523 1.570 1.557 1.570 1.550 1.591 2,728,471 1.5651 -1.31%
2013-04-11 0 2.290 2.270 2.290 2.270 2.320 3,253,994 7,466,736 2.2946 1.591 1.577 1.591 1.577 1.612 4,682,700 1.5945 0.88%
2013-04-10 0 2.270 2.280 2.290 2.250 2.290 1,247,999 2,823,817 2.2627 1.577 1.584 1.591 1.564 1.591 1,795,948 1.5723 0.44%
2013-04-09 0 2.260 2.260 2.270 2.230 2.270 1,270,016 2,850,265 2.2443 1.570 1.570 1.577 1.550 1.577 1,827,632 1.5595 -0.44%
2013-04-08 0 2.270 2.270 2.280 2.230 2.330 1,572,000 3,571,420 2.2719 1.577 1.577 1.584 1.550 1.619 2,262,206 1.5787 -1.30%
2013-04-05 0 2.300 2.280 2.300 2.260 2.360 3,812,000 8,821,230 2.3141 1.598 1.584 1.598 1.570 1.640 5,485,706 1.6080 0.88%
2013-04-03 0 2.280 2.270 2.300 2.270 2.360 1,318,000 3,025,880 2.2958 1.584 1.577 1.598 1.577 1.640 1,896,684 1.5954 -2.98%
2013-04-02 0 2.350 2.330 2.350 2.190 2.360 7,522,002 17,129,014 2.2772 1.633 1.619 1.633 1.522 1.640 10,824,630 1.5824 -0.84%
2013-03-28 0 2.370 2.350 2.370 2.330 2.380 1,220,000 2,877,520 2.3586 1.647 1.633 1.647 1.619 1.654 1,755,656 1.6390 0.00%
2013-03-27 0 2.370 2.370 2.380 2.320 2.380 1,770,000 4,160,330 2.3505 1.647 1.647 1.654 1.612 1.654 2,547,140 1.6333 0.85%
2013-03-26 0 2.350 2.330 2.350 2.320 2.360 1,044,006 2,446,453 2.3433 1.633 1.619 1.633 1.612 1.640 1,502,390 1.6284 -0.84%
2013-03-25 0 2.370 2.360 2.370 2.300 2.440 6,520,000 15,571,500 2.3883 1.647 1.640 1.647 1.598 1.696 9,382,687 1.6596 3.04%
2013-03-22 0 2.300 2.290 2.300 2.260 2.300 1,716,000 3,918,480 2.2835 1.598 1.591 1.598 1.570 1.598 2,469,431 1.5868 -0.43%
2013-03-21 0 2.310 2.300 2.310 2.260 2.370 5,444,000 12,632,570 2.3205 1.605 1.598 1.605 1.570 1.647 7,834,255 1.6125 1.76%
2013-03-20 0 2.270 2.270 2.280 2.150 2.300 8,712,024 19,348,390 2.2209 1.577 1.577 1.584 1.494 1.598 12,537,146 1.5433 5.09%
2013-03-19 0 2.160 2.160 2.170 2.150 2.190 1,038,000 2,241,740 2.1597 1.501 1.501 1.508 1.494 1.522 1,493,747 1.5007 -0.46%
2013-03-18 0 2.170 2.170 2.190 2.150 2.190 1,536,591 3,324,170 2.1633 1.508 1.508 1.522 1.494 1.522 2,211,250 1.5033 0.46%
2013-03-15 0 2.160 2.160 2.190 2.150 2.200 7,049,000 15,383,550 2.1824 1.501 1.501 1.522 1.494 1.529 10,143,950 1.5165 0.47%
2013-03-14 0 2.150 2.150 2.170 2.150 2.180 1,934,030 4,187,584 2.1652 1.494 1.494 1.508 1.494 1.515 2,783,190 1.5046 -1.83%
2013-03-13 0 2.190 2.170 2.190 2.150 2.200 2,482,000 5,380,120 2.1677 1.522 1.508 1.522 1.494 1.529 3,571,753 1.5063 -0.45%
2013-03-12 0 2.200 2.190 2.200 2.150 2.200 4,777,000 10,447,560 2.1871 1.529 1.522 1.529 1.494 1.529 6,874,401 1.5198 1.38%
2013-03-11 0 2.170 2.160 2.170 2.150 2.190 2,864,000 6,224,080 2.1732 1.508 1.501 1.508 1.494 1.522 4,121,475 1.5102 0.00%
2013-03-08 0 2.170 2.160 2.180 2.150 2.180 1,570,000 3,389,000 2.1586 1.508 1.501 1.515 1.494 1.515 2,259,328 1.5000 0.46%
2013-03-07 0 2.160 2.150 2.160 2.140 2.180 1,540,000 3,323,130 2.1579 1.501 1.494 1.501 1.487 1.515 2,216,156 1.4995 0.00%
2013-03-06 0 2.160 2.150 2.160 2.130 2.170 1,492,000 3,211,120 2.1522 1.501 1.494 1.501 1.480 1.508 2,147,081 1.4956 -0.46%
2013-03-05 0 2.170 2.160 2.170 2.160 2.180 734,000 1,591,420 2.1681 1.508 1.501 1.508 1.501 1.515 1,056,272 1.5066 0.00%
2013-03-04 0 2.170 2.160 2.170 2.140 2.170 2,528,010 5,445,523 2.1541 1.508 1.501 1.508 1.487 1.508 3,637,964 1.4969 0.93%
2013-03-01 0 2.150 2.140 2.150 2.140 2.160 1,382,000 2,969,440 2.1487 1.494 1.487 1.494 1.487 1.501 1,988,784 1.4931 0.47%
2013-02-28 0 2.140 2.140 2.150 2.130 2.160 1,305,588 2,799,844 2.1445 1.487 1.487 1.494 1.480 1.501 1,878,823 1.4902 0.00%
2013-02-27 0 2.140 2.140 2.150 2.100 2.180 724,008 1,550,436 2.1415 1.487 1.487 1.494 1.459 1.515 1,041,893 1.4881 -0.93%
2013-02-26 0 2.160 2.150 2.160 2.140 2.200 2,398,002 5,208,554 2.1720 1.501 1.494 1.501 1.487 1.529 3,450,874 1.5093 -0.92%
2013-02-25 0 2.180 2.170 2.190 2.160 2.200 1,974,000 4,292,400 2.1745 1.515 1.508 1.522 1.501 1.529 2,840,709 1.5110 0.46%
2013-02-22 0 2.170 2.150 2.180 2.080 2.180 4,008,004 8,546,676 2.1324 1.508 1.494 1.515 1.445 1.515 5,767,768 1.4818 0.93%
2013-02-21 0 2.150 2.130 2.150 2.100 2.180 710,000 1,509,920 2.1266 1.494 1.480 1.494 1.459 1.515 1,021,734 1.4778 -0.92%
2013-02-20 0 2.170 2.150 2.170 2.140 2.180 2,390,000 5,177,760 2.1664 1.508 1.494 1.508 1.487 1.515 3,439,359 1.5054 0.00%
2013-02-19 0 2.170 2.150 2.170 2.140 2.190 2,483,000 5,360,310 2.1588 1.508 1.494 1.508 1.487 1.522 3,573,192 1.5001 -0.91%
2013-02-18 0 2.190 2.180 2.190 2.180 2.200 539,000 1,178,390 2.1863 1.522 1.515 1.522 1.515 1.529 775,655 1.5192 0.00%
2013-02-15 0 2.190 2.190 2.200 2.160 2.200 5,950,000 13,070,800 2.1968 1.522 1.522 1.529 1.501 1.529 8,562,421 1.5265 0.92%
2013-02-14 0 2.170 2.160 2.170 2.140 2.180 1,761,000 3,802,420 2.1592 1.508 1.501 1.508 1.487 1.515 2,534,189 1.5004 0.46%
2013-02-08 0 2.160 2.160 2.170 2.140 2.160 838,001 1,800,822 2.1489 1.501 1.501 1.508 1.487 1.501 1,205,936 1.4933 0.00%
2013-02-07 0 2.160 2.160 2.170 2.150 2.190 1,596,008 3,463,097 2.1698 1.501 1.501 1.508 1.494 1.522 2,296,755 1.5078 -1.37%
2013-02-06 0 2.190 2.180 2.190 2.170 2.200 6,222,000 13,668,400 2.1968 1.522 1.515 1.522 1.508 1.529 8,953,846 1.5265 0.92%
2013-02-05 0 2.170 2.160 2.170 2.130 2.170 2,625,000 5,656,278 2.1548 1.508 1.501 1.508 1.480 1.508 3,777,539 1.4973 0.00%
2013-02-04 0 2.170 2.170 2.180 2.070 2.190 6,577,000 14,216,800 2.1616 1.508 1.508 1.515 1.438 1.522 9,464,713 1.5021 -0.91%
2013-02-01 0 2.190 2.190 2.200 2.150 2.200 12,414,000 27,141,140 2.1863 1.522 1.522 1.529 1.494 1.529 17,864,520 1.5193 0.46%
2013-01-31 0 2.180 2.170 2.180 2.150 2.180 922,000 1,996,840 2.1658 1.515 1.508 1.515 1.494 1.515 1,326,815 1.5050 0.93%
2013-01-30 0 2.160 2.150 2.160 2.130 2.170 1,636,000 3,505,860 2.1429 1.501 1.494 1.501 1.480 1.508 2,354,306 1.4891 -1.37%
2013-01-29 0 2.190 2.180 2.190 2.100 2.240 5,573,000 11,982,100 2.1500 1.522 1.515 1.522 1.459 1.557 8,019,894 1.4940 -0.90%
2013-01-28 0 2.210 2.200 2.210 2.200 2.250 6,526,000 14,389,340 2.2049 1.536 1.529 1.536 1.529 1.564 9,391,321 1.5322 0.45%
2013-01-25 0 2.200 2.190 2.200 2.180 2.210 4,895,000 10,754,750 2.1971 1.529 1.522 1.529 1.515 1.536 7,044,210 1.5268 0.46%
2013-01-24 0 2.190 2.190 2.200 2.180 2.210 3,942,000 8,674,080 2.2004 1.522 1.522 1.529 1.515 1.536 5,672,784 1.5291 -0.90%
2013-01-23 0 2.210 2.190 2.210 2.150 2.220 17,303,017 38,003,237 2.1963 1.536 1.522 1.536 1.494 1.543 24,900,120 1.5262 0.91%
2013-01-22 0 2.190 2.190 2.200 2.120 2.230 23,667,944 51,927,859 2.1940 1.522 1.522 1.529 1.473 1.550 34,059,647 1.5246 0.46%
2013-01-21 0 2.180 2.170 2.190 2.050 2.190 4,103,000 8,733,020 2.1284 1.515 1.508 1.522 1.425 1.522 5,904,473 1.4791 5.83%
2013-01-18 0 2.060 2.060 2.070 2.040 2.080 2,224,000 4,580,160 2.0594 1.431 1.431 1.438 1.418 1.445 3,200,475 1.4311 0.49%
2013-01-17 0 2.050 2.050 2.070 2.040 2.110 3,580,000 7,444,200 2.0794 1.425 1.425 1.438 1.418 1.466 5,151,843 1.4450 0.00%
2013-01-16 0 2.050 2.080 2.090 2.030 2.100 1,960,000 4,037,820 2.0601 1.425 1.445 1.452 1.411 1.459 2,820,562 1.4316 -0.97%
2013-01-15 0 2.070 2.060 2.090 2.040 2.140 3,534,004 7,392,528 2.0918 1.438 1.431 1.452 1.418 1.487 5,085,652 1.4536 -0.48%
2013-01-14 0 2.080 2.050 2.060 2.060 2.140 2,668,006 5,594,372 2.0968 1.445 1.425 1.431 1.431 1.487 3,839,427 1.4571 -2.80%
2013-01-11 0 2.140 2.120 2.140 2.100 2.170 1,094,000 2,339,060 2.1381 1.487 1.473 1.487 1.459 1.508 1,574,334 1.4857 -0.47%
2013-01-10 0 2.150 2.140 2.150 2.130 2.200 2,782,000 6,005,900 2.1588 1.494 1.487 1.494 1.480 1.529 4,003,471 1.5002 -2.27%
2013-01-09 0 2.200 2.190 2.210 2.170 2.210 4,069,000 8,947,770 2.1990 1.529 1.522 1.536 1.508 1.536 5,855,545 1.5281 1.38%
2013-01-08 0 2.170 2.160 2.170 2.150 2.200 2,789,016 6,063,145 2.1739 1.508 1.501 1.508 1.494 1.529 4,013,568 1.5107 -1.36%
2013-01-07 0 2.200 2.190 2.200 2.190 2.320 3,529,016 7,853,717 2.2255 1.529 1.522 1.529 1.522 1.612 5,078,474 1.5465 -0.45%
2013-01-04 0 2.210 2.200 2.220 2.200 2.330 4,943,003 11,153,296 2.2564 1.536 1.529 1.543 1.529 1.619 7,113,290 1.5680 1.38%
2013-01-03 0 2.180 2.160 2.180 2.160 2.250 2,220,000 4,842,140 2.1811 1.515 1.501 1.515 1.501 1.564 3,194,718 1.5157 -1.80%
2013-01-02 0 2.220 2.200 2.210 2.180 2.350 4,603,000 10,198,900 2.2157 1.543 1.529 1.536 1.515 1.633 6,624,004 1.5397 -3.48%
2012-12-31 0 2.300 2.290 2.300 2.140 2.500 29,579,000 67,759,920 2.2908 1.598 1.591 1.598 1.487 1.737 42,566,025 1.5919 8.49%
2012-12-28 0 2.120 2.110 2.120 2.070 2.190 847,000 1,813,540 2.1411 1.473 1.466 1.473 1.438 1.522 1,218,886 1.4879 0.00%
2012-12-27 0 2.120 2.120 2.140 2.000 2.160 6,322,000 13,497,450 2.1350 1.473 1.473 1.487 1.390 1.501 9,097,752 1.4836 6.00%
2012-12-24 0 2.000 2.000 2.020 1.980 2.020 170,000 340,040 2.0002 1.390 1.390 1.404 1.376 1.404 244,641 1.3900 0.50%
2012-12-21 0 1.990 1.980 1.990 1.960 1.990 3,148,000 6,246,910 1.9844 1.383 1.376 1.383 1.362 1.383 4,530,168 1.3790 0.00%
2012-12-20 0 1.990 1.980 2.000 1.960 2.000 2,364,000 4,674,030 1.9772 1.383 1.376 1.390 1.362 1.390 3,401,943 1.3739 0.51%
2012-12-19 0 1.980 1.980 1.990 1.960 1.990 429,000 848,800 1.9786 1.376 1.376 1.383 1.362 1.383 617,358 1.3749 0.51%
2012-12-18 0 1.970 1.970 1.980 1.970 2.010 931,000 1,843,110 1.9797 1.369 1.369 1.376 1.369 1.397 1,339,767 1.3757 0.51%
2012-12-17 0 1.960 1.960 1.970 1.960 1.980 761,000 1,499,420 1.9703 1.362 1.362 1.369 1.362 1.376 1,095,126 1.3692 -1.51%
2012-12-14 0 1.990 1.980 1.990 1.950 2.000 475,000 940,680 1.9804 1.383 1.376 1.383 1.355 1.390 683,555 1.3762 -0.50%
2012-12-13 0 2.000 1.990 2.000 1.990 2.020 386,000 771,080 1.9976 1.390 1.383 1.390 1.383 1.404 555,478 1.3881 0.00%
2012-12-12 0 2.000 2.000 2.010 2.000 2.010 676,000 1,355,040 2.0045 1.390 1.390 1.397 1.390 1.397 972,806 1.3929 0.00%
2012-12-11 0 2.000 1.990 2.000 1.990 2.030 2,334,000 4,662,348 1.9976 1.390 1.383 1.390 1.383 1.411 3,358,772 1.3881 0.50%
2012-12-10 0 1.990 1.980 1.990 1.940 2.080 3,940,000 7,813,210 1.9830 1.383 1.376 1.383 1.348 1.445 5,669,906 1.3780 -3.40%
2012-12-07 0 2.060 2.060 2.070 2.060 2.100 1,086,000 2,247,880 2.0699 1.431 1.431 1.438 1.431 1.459 1,562,822 1.4383 -0.48%
2012-12-06 0 2.070 2.060 2.070 2.060 2.130 698,000 1,451,100 2.0789 1.438 1.431 1.438 1.431 1.480 1,004,466 1.4446 -1.43%
2012-12-05 0 2.100 2.080 2.110 2.080 2.130 1,402,000 2,937,880 2.0955 1.459 1.445 1.466 1.445 1.480 2,017,565 1.4562 -0.47%
2012-12-04 0 2.110 2.110 2.140 2.080 2.160 1,723,000 3,665,440 2.1274 1.466 1.466 1.487 1.445 1.501 2,479,504 1.4783 -1.86%
2012-12-03 0 2.150 2.150 2.160 2.130 2.170 672,791 1,448,790 2.1534 1.494 1.494 1.501 1.480 1.508 968,188 1.4964 0.00%
2012-11-30 0 2.150 2.130 2.150 2.110 2.160 1,060,000 2,264,330 2.1362 1.494 1.480 1.494 1.466 1.501 1,525,406 1.4844 0.00%
2012-11-29 0 2.150 2.140 2.150 2.120 2.160 1,378,000 2,948,580 2.1398 1.494 1.487 1.494 1.473 1.501 1,983,028 1.4869 -0.46%
2012-11-28 0 2.160 2.150 2.160 2.120 2.160 1,025,000 2,202,270 2.1486 1.501 1.494 1.501 1.473 1.501 1,475,039 1.4930 -0.92%
2012-11-27 0 2.180 2.170 2.180 2.060 2.190 1,165,000 2,506,740 2.1517 1.515 1.508 1.515 1.431 1.522 1,676,508 1.4952 1.40%
2012-11-26 0 2.150 2.140 2.150 2.120 2.160 1,480,000 3,170,900 2.1425 1.494 1.487 1.494 1.473 1.501 2,129,812 1.4888 0.47%
2012-11-23 0 2.140 2.110 2.140 2.080 2.140 1,948,000 4,116,640 2.1133 1.487 1.466 1.487 1.445 1.487 2,803,293 1.4685 2.88%
2012-11-22 0 2.080 2.070 2.090 2.060 2.140 2,168,000 4,555,670 2.1013 1.445 1.438 1.452 1.431 1.487 3,119,887 1.4602 -1.89%
2012-11-21 0 2.120 2.120 2.140 2.120 2.170 1,388,000 2,968,490 2.1387 1.473 1.473 1.487 1.473 1.508 1,997,419 1.4862 -1.85%
2012-11-20 0 2.160 2.150 2.160 2.140 2.160 640,000 1,379,640 2.1557 1.501 1.494 1.501 1.487 1.501 921,000 1.4980 0.00%
2012-11-19 0 2.160 2.140 2.160 2.110 2.170 738,000 1,588,920 2.1530 1.501 1.487 1.501 1.466 1.508 1,062,028 1.4961 -0.46%
2012-11-16 0 2.170 2.150 2.170 2.120 2.180 940,000 2,027,540 2.1570 1.508 1.494 1.508 1.473 1.515 1,352,719 1.4989 1.40%
2012-11-15 0 2.140 2.130 2.150 2.130 2.150 1,645,000 3,520,900 2.1404 1.487 1.480 1.494 1.480 1.494 2,367,258 1.4873 -0.47%
2012-11-14 0 2.150 2.140 2.150 2.110 2.160 866,000 1,856,500 2.1438 1.494 1.487 1.494 1.466 1.501 1,246,228 1.4897 1.42%
2012-11-13 0 2.120 2.120 2.130 2.110 2.180 831,000 1,784,980 2.1480 1.473 1.473 1.480 1.466 1.515 1,195,861 1.4926 -2.30%
2012-11-12 0 2.170 2.160 2.170 2.170 2.200 856,000 1,871,740 2.1866 1.508 1.501 1.508 1.508 1.529 1,231,837 1.5195 0.46%
2012-11-09 0 2.160 2.150 2.170 2.150 2.190 914,000 1,979,580 2.1658 1.501 1.494 1.508 1.494 1.522 1,315,303 1.5050 -1.37%
2012-11-08 0 2.190 2.180 2.190 2.120 2.190 2,622,000 5,669,680 2.1623 1.522 1.515 1.522 1.473 1.522 3,773,221 1.5026 0.92%
2012-11-07 0 2.170 2.160 2.170 2.160 2.200 398,000 865,350 2.1742 1.508 1.501 1.508 1.501 1.529 572,747 1.5109 -0.91%
2012-11-06 0 2.190 2.180 2.190 2.140 2.190 1,242,000 2,687,340 2.1637 1.522 1.515 1.522 1.487 1.522 1,787,315 1.5036 0.46%
2012-11-05 0 2.180 2.170 2.180 2.160 2.200 962,000 2,103,540 2.1866 1.515 1.508 1.515 1.501 1.529 1,384,378 1.5195 -0.91%
2012-11-02 0 2.200 2.200 2.210 2.150 2.220 7,252,000 15,914,600 2.1945 1.529 1.529 1.536 1.494 1.543 10,436,080 1.5250 0.00%
2012-11-01 0 2.200 2.190 2.200 2.100 2.220 20,861,000 45,816,520 2.1963 1.529 1.522 1.529 1.459 1.543 30,020,280 1.5262 4.76%
2012-10-31 0 2.100 2.100 2.120 2.100 2.120 643,000 1,355,670 2.1084 1.459 1.459 1.473 1.459 1.473 925,317 1.4651 0.00%
2012-10-30 0 2.100 2.100 2.110 2.050 2.110 846,000 1,772,270 2.0949 1.459 1.459 1.466 1.425 1.466 1,217,447 1.4557 0.00%
2012-10-29 0 2.100 2.090 2.100 1.990 2.120 3,709,000 7,741,660 2.0873 1.459 1.452 1.459 1.383 1.473 5,337,482 1.4504 3.96%
2012-10-26 0 2.020 2.000 2.020 1.990 2.050 2,337,001 4,708,392 2.0147 1.404 1.390 1.404 1.383 1.425 3,363,090 1.4000 0.00%
2012-10-25 0 2.020 2.000 2.020 2.000 2.040 1,547,000 3,121,280 2.0176 1.404 1.390 1.404 1.390 1.418 2,226,229 1.4020 -1.46%
2012-10-24 0 2.050 2.010 2.050 2.000 2.050 2,440,000 4,905,840 2.0106 1.425 1.397 1.425 1.390 1.425 3,511,312 1.3972 1.49%
2012-10-22 0 2.020 2.010 2.030 1.980 2.040 1,249,000 2,512,630 2.0117 1.404 1.397 1.411 1.376 1.418 1,797,389 1.3979 2.02%
2012-10-19 0 1.980 1.980 2.000 1.980 2.040 1,086,000 2,185,150 2.0121 1.376 1.376 1.390 1.376 1.418 1,562,822 1.3982 -1.98%
2012-10-18 0 2.020 2.020 2.030 2.010 2.070 5,620,000 11,328,910 2.0158 1.404 1.404 1.411 1.397 1.438 8,087,530 1.4008 -1.46%
2012-10-17 0 2.050 2.020 2.050 1.960 2.090 4,479,000 9,015,590 2.0129 1.425 1.404 1.425 1.362 1.452 6,445,560 1.3987 1.99%
2012-10-16 0 2.010 2.000 2.010 1.980 2.040 1,373,000 2,781,510 2.0259 1.397 1.390 1.397 1.376 1.418 1,975,833 1.4078 0.50%
2012-10-15 0 2.000 1.990 2.000 1.970 2.010 3,189,000 6,387,790 2.0031 1.390 1.383 1.390 1.369 1.397 4,589,170 1.3919 1.01%
2012-10-12 0 1.980 1.970 1.980 1.870 1.990 3,480,000 6,805,800 1.9557 1.376 1.369 1.376 1.299 1.383 5,007,937 1.3590 3.66%
2012-10-11 0 1.910 1.900 1.910 1.810 1.960 3,435,000 6,491,200 1.8897 1.327 1.320 1.327 1.258 1.362 4,943,179 1.3132 -3.54%
2012-10-10 0 1.980 1.960 1.980 1.970 2.000 330,000 651,750 1.9750 1.376 1.362 1.376 1.369 1.390 474,891 1.3724 -1.00%
2012-10-09 0 2.000 1.990 2.000 1.990 2.040 695,000 1,392,000 2.0029 1.390 1.383 1.390 1.383 1.418 1,000,148 1.3918 0.00%
2012-10-08 0 2.000 1.980 2.000 1.990 2.010 2,695,000 5,383,100 1.9974 1.390 1.376 1.390 1.383 1.397 3,878,273 1.3880 1.52%
2012-10-05 0 1.970 1.960 1.970 1.960 1.980 325,000 639,150 1.9666 1.369 1.362 1.369 1.362 1.376 467,695 1.3666 0.00%
2012-10-04 0 1.970 1.970 1.990 1.950 1.970 64,000 125,490 1.9608 1.369 1.369 1.383 1.355 1.369 92,100 1.3625 0.00%
2012-10-03 0 1.970 1.960 1.970 1.940 1.970 215,000 421,500 1.9605 1.369 1.362 1.369 1.348 1.369 309,398 1.3623 0.00%
2012-09-28 0 1.970 1.960 1.970 1.960 2.000 575,000 1,134,350 1.9728 1.369 1.362 1.369 1.362 1.390 827,461 1.3709 0.00%
2012-09-27 0 1.970 1.970 1.980 1.950 2.000 1,550,000 3,056,900 1.9722 1.369 1.369 1.376 1.355 1.390 2,230,547 1.3705 -1.50%
2012-09-26 0 2.000 1.990 2.000 1.920 2.020 1,355,000 2,693,450 1.9878 1.390 1.383 1.390 1.334 1.404 1,949,929 1.3813 1.52%
2012-09-25 0 1.970 1.960 1.980 1.930 1.980 370,000 723,400 1.9551 1.369 1.362 1.376 1.341 1.376 532,453 1.3586 0.00%
2012-09-24 0 1.970 1.970 1.980 1.860 1.980 702,000 1,366,290 1.9463 1.369 1.369 1.376 1.293 1.376 1,010,222 1.3525 3.68%
2012-09-21 0 2.280 2.260 2.280 2.260 2.320 1,080,026 2,465,258 2.2826 1.320 1.309 1.320 1.309 1.343 1,865,070 1.3218 -1.72%
2012-09-20 0 2.320 2.290 2.320 2.300 2.330 1,290,000 2,978,100 2.3086 1.343 1.326 1.343 1.332 1.349 2,227,669 1.3369 -0.43%
2012-09-19 0 2.330 2.320 2.330 2.320 2.350 1,400,000 3,269,850 2.3356 1.349 1.343 1.349 1.343 1.361 2,417,625 1.3525 0.00%
2012-09-18 0 2.330 2.320 2.330 2.300 2.370 1,575,000 3,686,875 2.3409 1.349 1.343 1.349 1.332 1.372 2,719,828 1.3556 0.43%
2012-09-17 0 2.320 2.300 2.320 2.290 2.330 825,000 1,906,100 2.3104 1.343 1.332 1.343 1.326 1.349 1,424,672 1.3379 0.00%
2012-09-14 0 2.320 2.300 2.320 2.300 2.330 1,150,000 2,651,400 2.3056 1.343 1.332 1.343 1.332 1.349 1,985,906 1.3351 1.31%
2012-09-13 0 2.310 2.300 2.320 2.280 2.350 1,580,000 3,650,950 2.3107 1.326 1.320 1.332 1.309 1.349 2,752,292 1.3265 -2.12%
2012-09-12 0 2.360 2.340 2.360 2.350 2.440 1,690,000 4,030,450 2.3849 1.355 1.343 1.355 1.349 1.401 2,943,907 1.3691 -0.42%
2012-09-11 0 2.370 2.350 2.380 2.280 2.380 5,865,000 13,788,050 2.3509 1.361 1.349 1.366 1.309 1.366 10,216,576 1.3496 3.04%
2012-09-10 0 2.300 2.290 2.300 2.220 2.300 3,265,000 7,456,550 2.2838 1.320 1.315 1.320 1.274 1.320 5,687,489 1.3110 2.68%
2012-09-07 0 2.240 2.220 2.250 2.200 2.260 3,490,000 7,795,850 2.2338 1.286 1.274 1.292 1.263 1.297 6,079,429 1.2823 0.90%
2012-09-06 0 2.220 2.220 2.240 2.180 2.250 1,740,000 3,891,900 2.2367 1.274 1.274 1.286 1.251 1.292 3,031,005 1.2840 0.00%
2012-09-05 0 2.220 2.200 2.220 2.110 2.220 1,513,000 3,317,350 2.1926 1.274 1.263 1.274 1.211 1.274 2,635,580 1.2587 2.78%
2012-09-04 0 2.160 2.160 2.170 2.150 2.200 1,310,000 2,851,250 2.1765 1.240 1.240 1.246 1.234 1.263 2,281,963 1.2495 -2.26%
2012-09-03 0 2.210 2.210 2.220 2.190 2.240 975,000 2,162,900 2.2184 1.269 1.269 1.274 1.257 1.286 1,698,408 1.2735 0.00%
2012-08-31 0 2.210 2.200 2.210 2.190 2.230 3,153,761 6,960,811 2.2071 1.269 1.263 1.269 1.257 1.280 5,493,715 1.2670 -0.90%
2012-08-30 0 2.230 2.200 2.230 2.180 2.230 795,000 1,756,200 2.2091 1.280 1.263 1.280 1.251 1.280 1,384,856 1.2681 0.90%
2012-08-29 0 2.210 2.190 2.210 2.180 2.260 3,975,000 8,795,700 2.2128 1.269 1.257 1.269 1.251 1.297 6,924,278 1.2703 0.45%
2012-08-28 0 2.200 2.200 2.210 2.150 2.200 1,140,000 2,478,250 2.1739 1.263 1.263 1.269 1.234 1.263 1,985,831 1.2480 0.46%
2012-08-27 0 2.190 2.160 2.190 2.130 2.200 1,640,000 3,557,000 2.1689 1.257 1.240 1.257 1.223 1.263 2,856,809 1.2451 0.00%
2012-08-24 0 2.190 2.180 2.190 2.160 2.220 1,210,000 2,653,500 2.1930 1.257 1.251 1.257 1.240 1.274 2,107,768 1.2589 -1.35%
2012-08-23 0 2.220 2.190 2.220 2.180 2.280 3,085,000 6,816,550 2.2096 1.274 1.257 1.274 1.251 1.309 5,373,936 1.2684 -2.63%
2012-08-22 0 2.280 2.280 2.290 2.120 2.290 6,245,000 13,953,600 2.2344 1.309 1.309 1.315 1.217 1.315 10,878,520 1.2827 1.33%
2012-08-21 0 2.250 2.240 2.250 2.030 2.250 4,210,000 9,104,050 2.1625 1.292 1.286 1.292 1.165 1.292 7,333,638 1.2414 9.76%
2012-08-20 0 2.050 2.040 2.060 1.990 2.060 1,275,000 2,586,750 2.0288 1.177 1.171 1.183 1.142 1.183 2,220,995 1.1647 1.49%
2012-08-17 0 2.020 2.000 2.020 1.990 2.030 1,350,000 2,708,300 2.0061 1.160 1.148 1.160 1.142 1.165 2,351,642 1.1517 2.54%
2012-08-16 0 1.970 1.950 1.970 1.930 2.020 3,275,000 6,434,100 1.9646 1.131 1.119 1.131 1.108 1.160 5,704,908 1.1278 -1.50%
2012-08-15 0 2.000 1.990 2.000 1.940 2.110 6,200,000 12,592,550 2.0311 1.148 1.142 1.148 1.114 1.211 10,800,132 1.1660 9.89%
2012-08-14 1 - - - - - 0 0 - 1.045 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 1.045 - - - - 0 - 0.00%
2012-08-10 0 1.820 1.810 1.830 1.770 1.880 4,270,000 7,728,450 1.8099 1.045 1.039 1.051 1.016 1.079 7,438,155 1.0390 -1.62%
2012-08-09 0 1.850 1.840 1.850 1.840 1.960 4,545,000 8,471,400 1.8639 1.062 1.056 1.062 1.056 1.125 7,917,193 1.0700 -4.15%
2012-08-08 0 1.930 1.920 1.930 1.910 1.980 2,845,000 5,481,150 1.9266 1.108 1.102 1.108 1.096 1.137 4,955,867 1.1060 -3.02%
2012-08-07 0 1.990 1.970 1.980 1.970 2.010 595,000 1,183,100 1.9884 1.142 1.131 1.137 1.131 1.154 1,036,464 1.1415 -0.50%
2012-08-06 0 2.000 1.980 2.000 1.970 2.050 4,150,000 8,342,150 2.0102 1.148 1.137 1.148 1.131 1.177 7,229,120 1.1540 -0.50%
2012-08-03 0 2.010 1.990 2.010 1.950 2.030 3,825,000 7,661,800 2.0031 1.154 1.142 1.154 1.119 1.165 6,662,984 1.1499 -0.50%
2012-08-02 0 2.020 2.000 2.020 1.890 2.020 5,375,000 10,551,150 1.9630 1.160 1.148 1.160 1.085 1.160 9,363,017 1.1269 3.06%
2012-08-01 0 1.960 1.940 1.960 1.830 1.960 8,695,000 16,632,150 1.9128 1.125 1.114 1.125 1.051 1.125 15,146,313 1.0981 3.16%
2012-07-31 0 1.900 1.870 1.890 1.750 2.120 14,630,000 27,513,250 1.8806 1.091 1.074 1.085 1.005 1.217 25,484,826 1.0796 -10.80%
2012-07-30 0 2.130 2.110 2.130 2.100 2.210 3,085,000 6,686,850 2.1675 1.223 1.211 1.223 1.206 1.269 5,373,936 1.2443 -3.62%
2012-07-27 0 2.210 2.200 2.210 2.200 2.260 4,540,000 10,097,300 2.2241 1.269 1.263 1.269 1.263 1.297 7,908,483 1.2768 -0.45%
2012-07-26 0 2.220 2.210 2.220 2.210 2.240 1,045,000 2,322,250 2.2222 1.274 1.269 1.274 1.269 1.286 1,820,345 1.2757 -1.33%
2012-07-25 0 2.250 2.220 2.250 2.220 2.260 1,835,000 4,108,850 2.2392 1.292 1.274 1.292 1.274 1.297 3,196,491 1.2854 0.00%
2012-07-24 0 2.250 2.240 2.250 2.210 2.250 2,705,000 6,040,050 2.2329 1.292 1.286 1.292 1.269 1.292 4,711,993 1.2818 0.90%
2012-07-23 0 2.230 2.220 2.240 2.200 2.250 2,610,000 5,785,350 2.2166 1.280 1.274 1.286 1.263 1.292 4,546,507 1.2725 0.00%
2012-07-20 0 2.230 2.230 2.250 2.190 2.270 4,125,000 9,242,800 2.2407 1.280 1.280 1.292 1.257 1.303 7,185,571 1.2863 1.36%
2012-07-19 0 2.200 2.190 2.200 2.160 2.250 5,905,000 13,119,600 2.2218 1.263 1.257 1.263 1.240 1.292 10,286,254 1.2754 -1.35%
2012-07-18 0 2.230 2.220 2.230 2.120 2.250 8,670,000 19,160,200 2.2099 1.280 1.274 1.280 1.217 1.292 15,102,765 1.2687 1.36%
2012-07-17 0 2.200 2.190 2.200 2.160 2.240 3,190,000 7,018,600 2.2002 1.263 1.257 1.263 1.240 1.286 5,556,842 1.2631 -0.90%
2012-07-16 0 2.220 2.220 2.230 2.180 2.240 3,040,000 6,714,250 2.2086 1.274 1.274 1.280 1.251 1.286 5,295,548 1.2679 0.91%
2012-07-13 0 2.200 2.200 2.210 2.190 2.220 3,890,000 8,567,850 2.2025 1.263 1.263 1.269 1.257 1.274 6,776,212 1.2644 0.46%
2012-07-12 0 2.190 2.180 2.200 2.120 2.200 5,970,000 12,974,500 2.1733 1.257 1.251 1.263 1.217 1.263 10,399,481 1.2476 1.39%
2012-07-11 0 2.160 2.150 2.160 2.130 2.170 1,935,000 4,180,950 2.1607 1.240 1.234 1.240 1.223 1.246 3,370,686 1.2404 0.47%
2012-07-10 0 2.150 2.140 2.160 2.120 2.180 2,755,000 5,921,150 2.1492 1.234 1.229 1.240 1.217 1.251 4,799,091 1.2338 0.47%
2012-07-09 0 2.140 2.120 2.150 2.060 2.150 3,660,000 7,705,250 2.1053 1.229 1.217 1.234 1.183 1.234 6,375,562 1.2086 2.39%
2012-07-06 0 2.090 2.080 2.090 2.040 2.100 4,682,000 9,666,340 2.0646 1.200 1.194 1.200 1.171 1.206 8,155,841 1.1852 1.46%
2012-07-05 0 2.060 2.060 2.070 2.050 2.080 9,445,000 19,446,250 2.0589 1.183 1.183 1.188 1.177 1.194 16,452,781 1.1819 -0.96%
2012-07-04 0 2.080 2.070 2.080 2.060 2.080 1,960,000 4,058,800 2.0708 1.194 1.188 1.194 1.183 1.194 3,414,235 1.1888 0.00%
2012-07-03 0 2.080 2.070 2.080 2.030 2.080 4,715,000 9,670,400 2.0510 1.194 1.188 1.194 1.165 1.194 8,213,326 1.1774 0.00%
2012-06-29 0 2.080 2.070 2.080 2.030 2.100 7,896,099 16,274,207 2.0610 1.194 1.188 1.194 1.165 1.206 13,754,663 1.1832 0.00%
2012-06-28 0 2.080 2.070 2.080 2.070 2.130 3,170,000 6,674,900 2.1056 1.194 1.188 1.194 1.188 1.223 5,522,003 1.2088 -0.48%
2012-06-27 0 2.090 2.080 2.090 2.060 2.100 855,000 1,778,550 2.0802 1.200 1.194 1.200 1.183 1.206 1,489,373 1.1942 0.97%
2012-06-26 0 2.070 2.070 2.090 2.030 2.110 1,240,000 2,583,600 2.0835 1.188 1.188 1.200 1.165 1.211 2,160,026 1.1961 0.00%
2012-06-25 0 2.070 2.060 2.090 2.070 2.120 915,000 1,912,800 2.0905 1.188 1.183 1.200 1.188 1.217 1,593,890 1.2001 -2.36%
2012-06-22 0 2.120 2.110 2.120 2.060 2.130 2,475,000 5,210,100 2.1051 1.217 1.211 1.217 1.183 1.223 4,311,343 1.2085 0.47%
2012-06-21 0 2.110 2.100 2.110 2.060 2.110 1,890,000 3,949,450 2.0897 1.211 1.206 1.211 1.183 1.211 3,292,298 1.1996 0.48%
2012-06-20 0 2.100 2.100 2.110 1.970 2.110 7,985,000 16,317,650 2.0435 1.206 1.206 1.211 1.131 1.211 13,909,524 1.1731 0.96%
2012-06-19 0 2.080 2.070 2.080 2.030 2.090 3,370,000 6,945,950 2.0611 1.194 1.188 1.194 1.165 1.200 5,870,394 1.1832 0.97%
2012-06-18 0 2.060 2.050 2.060 2.040 2.120 2,040,000 4,215,850 2.0666 1.183 1.177 1.183 1.171 1.217 3,553,592 1.1864 -1.44%
2012-06-15 0 2.090 2.090 2.100 2.080 2.170 4,240,000 9,013,650 2.1259 1.200 1.200 1.206 1.194 1.246 7,385,896 1.2204 -1.42%
2012-06-14 0 2.120 2.110 2.120 2.020 2.130 9,360,000 19,659,000 2.1003 1.217 1.211 1.217 1.160 1.223 16,304,715 1.2057 3.41%
2012-06-13 0 2.050 2.040 2.060 1.900 2.100 19,730,000 39,205,050 1.9871 1.177 1.171 1.183 1.091 1.206 34,368,806 1.1407 -2.38%
2012-06-12 0 2.100 2.090 2.100 2.020 2.100 8,185,000 16,976,850 2.0741 1.206 1.200 1.206 1.160 1.206 14,257,916 1.1907 2.44%
2012-06-11 0 2.050 2.030 2.040 1.950 2.050 21,020,000 42,138,500 2.0047 1.177 1.165 1.171 1.119 1.177 36,615,930 1.1508 2.50%
2012-06-08 0 2.000 1.980 2.000 1.950 2.020 6,015,000 11,986,000 1.9927 1.148 1.137 1.148 1.119 1.160 10,477,870 1.1439 -0.99%
2012-06-07 0 2.020 2.010 2.030 1.900 2.050 16,330,000 32,788,700 2.0079 1.160 1.154 1.165 1.091 1.177 28,446,153 1.1527 6.32%
2012-06-06 0 1.900 1.900 1.910 1.840 1.920 5,755,000 10,872,550 1.8892 1.091 1.091 1.096 1.056 1.102 10,024,961 1.0845 2.15%
2012-06-05 0 1.860 1.860 1.880 1.800 1.900 3,150,000 5,840,950 1.8543 1.068 1.068 1.079 1.033 1.091 5,487,164 1.0645 1.09%
2012-06-04 0 1.840 1.830 1.840 1.730 1.840 10,090,000 18,060,200 1.7899 1.056 1.051 1.056 0.993 1.056 17,576,343 1.0275 -2.65%
2012-06-01 0 1.890 1.870 1.890 1.850 1.890 4,963,696 9,292,061 1.8720 1.085 1.074 1.085 1.062 1.085 8,646,543 1.0747 0.53%
2012-05-31 0 1.880 1.860 1.900 1.850 1.900 5,305,000 9,908,100 1.8677 1.079 1.068 1.091 1.062 1.091 9,241,080 1.0722 0.53%
2012-05-30 0 1.870 1.860 1.880 1.870 1.910 1,400,000 2,641,100 1.8865 1.074 1.068 1.079 1.074 1.096 2,438,739 1.0830 -1.58%
2012-05-29 0 1.900 1.890 1.900 1.890 1.970 4,220,000 8,099,650 1.9193 1.091 1.085 1.091 1.085 1.131 7,351,057 1.1018 2.15%
2012-05-28 0 1.880 1.880 1.900 1.850 1.900 3,610,000 6,806,200 1.8854 1.068 1.068 1.079 1.051 1.079 6,356,082 1.0708 1.08%
2012-05-25 0 1.860 1.840 1.860 1.840 1.900 7,895,000 14,731,500 1.8659 1.056 1.045 1.056 1.045 1.079 13,900,627 1.0598 -0.53%
2012-05-24 0 1.870 1.860 1.870 1.810 1.900 48,760,000 92,428,000 1.8956 1.062 1.056 1.062 1.028 1.079 85,851,118 1.0766 -0.53%
2012-05-23 0 1.880 1.870 1.880 1.840 1.930 8,978,000 16,961,420 1.8892 1.068 1.062 1.068 1.045 1.096 15,807,452 1.0730 0.53%
2012-05-22 0 1.870 1.850 1.880 1.750 1.920 8,955,000 16,599,050 1.8536 1.062 1.051 1.068 0.994 1.090 15,766,956 1.0528 7.47%
2012-05-21 0 1.740 1.740 1.760 1.740 1.780 2,275,000 3,985,450 1.7518 0.988 0.988 1.000 0.988 1.011 4,005,564 0.9950 -1.14%
2012-05-18 0 1.760 1.750 1.770 1.660 1.780 7,210,000 12,526,350 1.7374 1.000 0.994 1.005 0.943 1.011 12,694,556 0.9867 0.00%
2012-05-17 0 1.760 1.750 1.770 1.630 1.780 6,680,000 11,409,600 1.7080 1.000 0.994 1.005 0.926 1.011 11,761,392 0.9701 1.15%
2012-05-16 0 1.740 1.740 1.760 1.710 1.780 4,935,000 8,527,250 1.7279 0.988 0.988 1.000 0.971 1.011 8,688,992 0.9814 -1.14%
2012-05-15 0 1.760 1.750 1.760 1.750 1.810 32,775,000 61,780,650 1.8850 1.000 0.994 1.000 0.994 1.028 57,706,530 1.0706 -0.56%
2012-05-14 0 1.770 1.750 1.770 1.700 1.780 25,430,000 47,514,500 1.8684 1.005 0.994 1.005 0.966 1.011 44,774,281 1.0612 2.91%
2012-05-11 0 1.720 1.720 1.730 1.700 1.730 1,990,000 3,415,250 1.7162 0.977 0.977 0.983 0.966 0.983 3,503,768 0.9747 -0.58%
2012-05-10 0 1.730 1.730 1.740 1.690 1.730 4,328,000 7,443,520 1.7199 0.983 0.983 0.988 0.960 0.983 7,620,255 0.9768 1.17%
2012-05-09 0 1.710 1.710 1.720 1.710 1.760 5,490,000 9,498,900 1.7302 0.971 0.971 0.977 0.971 1.000 9,666,174 0.9827 -1.72%
2012-05-08 0 1.740 1.740 1.750 1.730 1.750 1,675,000 2,913,500 1.7394 0.988 0.988 0.994 0.983 0.994 2,949,151 0.9879 -1.14%
2012-05-07 0 1.760 1.760 1.770 1.700 1.770 6,445,000 11,206,500 1.7388 1.000 1.000 1.005 0.966 1.005 11,347,630 0.9876 -1.68%
2012-05-04 0 1.790 1.790 1.800 1.760 1.820 5,489,000 9,852,500 1.7950 1.017 1.017 1.022 1.000 1.034 9,664,413 1.0195 0.56%
2012-05-03 0 1.780 1.770 1.780 1.720 1.790 4,478,000 7,834,750 1.7496 1.011 1.005 1.011 0.977 1.017 7,884,358 0.9937 2.30%
2012-05-02 0 1.740 1.740 1.750 1.700 1.760 2,775,000 4,819,550 1.7368 0.988 0.988 0.994 0.966 1.000 4,885,908 0.9864 2.35%
2012-04-30 0 1.700 1.700 1.710 1.690 1.750 10,555,000 18,350,900 1.7386 0.966 0.966 0.971 0.960 0.994 18,584,056 0.9875 1.19%
2012-04-27 0 1.680 1.680 1.690 1.670 1.700 1,805,000 3,050,250 1.6899 0.954 0.954 0.960 0.948 0.966 3,178,041 0.9598 -0.59%
2012-04-26 0 1.690 1.680 1.690 1.670 1.700 995,000 1,670,000 1.6784 0.960 0.954 0.960 0.948 0.966 1,751,884 0.9533 0.00%
2012-04-25 0 1.690 1.690 1.700 1.630 1.710 6,115,000 10,242,900 1.6750 0.960 0.960 0.966 0.926 0.971 10,766,604 0.9514 1.81%
2012-04-24 0 1.660 1.660 1.670 1.660 1.690 2,605,000 4,350,600 1.6701 0.943 0.943 0.948 0.943 0.960 4,586,591 0.9485 -1.78%
2012-04-23 0 1.690 1.680 1.690 1.680 1.700 1,555,000 2,622,000 1.6862 0.960 0.954 0.960 0.954 0.966 2,737,869 0.9577 0.00%
2012-04-20 0 1.690 1.690 1.700 1.680 1.710 3,710,000 6,301,000 1.6984 0.960 0.960 0.966 0.954 0.971 6,532,150 0.9646 -1.74%
2012-04-19 0 1.720 1.720 1.730 1.630 1.750 5,575,000 9,434,150 1.6922 0.977 0.977 0.983 0.926 0.994 9,815,832 0.9611 2.99%
2012-04-18 0 1.670 1.670 1.680 1.650 1.750 4,130,000 6,971,500 1.6880 0.948 0.948 0.954 0.937 0.994 7,271,639 0.9587 -4.02%
2012-04-17 0 1.740 1.730 1.740 1.550 1.750 24,435,000 41,504,250 1.6986 0.988 0.983 0.988 0.880 0.994 43,022,397 0.9647 11.54%
2012-04-16 0 1.560 1.540 1.560 1.500 1.730 19,610,000 31,120,100 1.5870 0.886 0.875 0.886 0.852 0.983 34,527,080 0.9013 -6.59%
2012-04-13 0 1.670 1.660 1.670 1.580 1.710 9,540,000 15,653,900 1.6409 0.948 0.943 0.948 0.897 0.971 16,796,958 0.9319 5.70%
2012-04-12 0 1.580 1.580 1.600 1.570 1.680 8,425,000 13,648,850 1.6200 0.897 0.897 0.909 0.892 0.954 14,833,791 0.9201 -2.47%
2012-04-11 0 1.620 1.610 1.620 1.560 1.660 9,435,000 15,190,600 1.6100 0.920 0.914 0.920 0.886 0.943 16,612,086 0.9144 -4.71%
2012-04-10 0 1.700 1.680 1.700 1.620 1.740 7,910,000 13,396,700 1.6936 0.966 0.954 0.966 0.920 0.988 13,927,037 0.9619 0.00%
2012-04-05 0 1.700 1.690 1.700 1.670 1.800 10,100,000 17,233,650 1.7063 0.966 0.960 0.966 0.948 1.022 17,782,943 0.9691 -3.41%
2012-04-03 0 1.760 1.760 1.770 1.750 1.800 6,160,000 10,943,550 1.7766 1.000 1.000 1.005 0.994 1.022 10,845,834 1.0090 0.00%
2012-04-02 0 1.760 1.760 1.770 1.650 1.800 13,210,000 23,203,650 1.7565 1.000 1.000 1.005 0.937 1.022 23,258,681 0.9976 3.53%
2012-03-30 0 1.700 1.700 1.710 1.590 1.710 11,020,000 18,297,050 1.6603 0.966 0.966 0.971 0.903 0.971 19,402,775 0.9430 6.92%
2012-03-29 0 1.590 1.590 1.600 1.570 1.650 10,559,000 16,887,050 1.5993 0.903 0.903 0.909 0.892 0.937 18,591,098 0.9083 -1.24%
2012-03-28 0 1.610 1.610 1.620 1.550 1.650 12,110,000 19,457,100 1.6067 0.914 0.914 0.920 0.880 0.937 21,321,925 0.9125 1.90%
2012-03-27 0 1.580 1.570 1.590 1.570 1.630 4,955,000 7,878,950 1.5901 0.897 0.892 0.903 0.892 0.926 8,724,206 0.9031 -3.07%
2012-03-26 0 1.630 1.610 1.630 1.440 1.630 6,215,000 9,818,000 1.5797 0.926 0.914 0.926 0.818 0.926 10,942,672 0.8972 4.49%
2012-03-23 0 1.560 1.560 1.570 1.520 1.570 3,030,000 4,700,050 1.5512 0.886 0.886 0.892 0.863 0.892 5,334,883 0.8810 -0.64%
2012-03-22 0 1.570 1.570 1.580 1.540 1.600 2,010,000 3,158,100 1.5712 0.892 0.892 0.897 0.875 0.909 3,538,982 0.8924 -1.87%
2012-03-21 0 1.600 1.580 1.590 1.510 1.640 5,995,000 9,464,575 1.5787 0.909 0.897 0.903 0.858 0.931 10,555,321 0.8967 -0.62%
2012-03-20 0 1.610 1.600 1.610 1.440 1.650 22,590,000 36,064,025 1.5965 0.914 0.909 0.914 0.818 0.937 39,773,929 0.9067 8.05%
2012-03-19 0 1.490 1.480 1.500 1.470 1.540 9,595,000 14,435,400 1.5045 0.846 0.841 0.852 0.835 0.875 16,893,796 0.8545 -2.61%
2012-03-16 0 1.530 1.510 1.530 1.480 1.540 6,520,000 9,842,450 1.5096 0.869 0.858 0.869 0.841 0.875 11,479,682 0.8574 1.32%
2012-03-15 0 1.510 1.500 1.510 1.420 1.550 9,555,000 14,531,800 1.5209 0.858 0.852 0.858 0.807 0.880 16,823,368 0.8638 4.86%
2012-03-14 0 1.440 1.440 1.460 1.410 1.500 8,730,000 12,584,700 1.4415 0.818 0.818 0.829 0.801 0.852 15,370,801 0.8187 -2.04%
2012-03-13 0 1.470 1.470 1.480 1.470 1.560 11,590,000 17,448,850 1.5055 0.835 0.835 0.841 0.835 0.886 20,406,367 0.8551 -2.65%
2012-03-12 0 1.510 1.510 1.530 1.500 1.590 22,130,000 34,121,650 1.5419 0.858 0.858 0.869 0.852 0.903 38,964,012 0.8757 -0.66%
2012-03-09 0 1.520 1.510 1.520 1.360 1.570 41,770,000 62,135,300 1.4876 0.863 0.858 0.863 0.772 0.892 73,543,913 0.8449 11.76%
2012-03-08 0 1.360 1.350 1.360 1.260 1.370 32,305,000 42,724,300 1.3225 0.772 0.767 0.772 0.716 0.778 56,879,007 0.7511 8.80%
2012-03-07 0 1.250 1.240 1.250 1.150 1.250 30,670,000 36,813,450 1.2003 0.710 0.704 0.710 0.653 0.710 54,000,283 0.6817 6.84%
2012-03-06 0 1.170 1.160 1.180 1.140 1.220 21,181,000 25,139,490 1.1869 0.665 0.659 0.670 0.647 0.693 37,293,120 0.6741 -1.68%
2012-03-05 0 1.190 1.180 1.190 1.130 1.190 13,695,000 15,865,250 1.1585 0.676 0.670 0.676 0.642 0.676 24,112,614 0.6580 3.48%
2012-03-02 0 1.150 1.130 1.150 1.080 1.150 11,760,000 13,174,175 1.1203 0.653 0.642 0.653 0.613 0.653 20,705,684 0.6363 6.48%
2012-03-01 0 1.080 1.080 1.090 1.080 1.140 9,725,000 10,691,550 1.0994 0.613 0.613 0.619 0.613 0.647 17,122,685 0.6244 -5.26%
2012-02-29 0 1.140 1.130 1.140 1.060 1.140 13,985,000 15,573,800 1.1136 0.647 0.642 0.647 0.602 0.647 24,623,213 0.6325 5.56%
2012-02-28 0 1.080 1.070 1.080 1.050 1.080 5,180,000 5,512,500 1.0642 0.613 0.608 0.613 0.596 0.613 9,120,361 0.6044 1.89%
2012-02-27 0 1.060 1.050 1.060 1.050 1.080 13,170,000 13,960,650 1.0600 0.602 0.596 0.602 0.596 0.613 23,188,253 0.6021 -2.75%
2012-02-24 0 1.090 1.070 1.080 1.040 1.110 32,330,000 34,602,900 1.0703 0.619 0.608 0.613 0.591 0.630 56,923,024 0.6079 -5.22%
2012-02-23 0 1.150 1.140 1.150 1.120 1.170 14,305,000 16,363,250 1.1439 0.653 0.647 0.653 0.636 0.665 25,186,633 0.6497 1.77%
2012-02-22 0 1.130 1.130 1.140 1.100 1.160 17,525,000 19,934,850 1.1375 0.642 0.642 0.647 0.625 0.659 30,856,047 0.6461 1.80%
2012-02-21 0 1.110 1.100 1.110 1.090 1.130 10,370,000 11,474,400 1.1065 0.630 0.625 0.630 0.619 0.642 18,258,328 0.6284 -1.77%
2012-02-20 0 1.130 1.120 1.130 1.110 1.170 16,070,000 18,328,600 1.1405 0.642 0.636 0.642 0.630 0.665 28,294,247 0.6478 1.80%
2012-02-17 0 1.110 1.100 1.110 1.090 1.140 12,955,000 14,375,700 1.1097 0.630 0.625 0.630 0.619 0.647 22,809,705 0.6302 -0.89%
2012-02-16 0 1.120 1.110 1.120 1.110 1.150 5,780,000 6,503,650 1.1252 0.636 0.630 0.636 0.630 0.653 10,176,773 0.6391 -0.88%
2012-02-15 0 1.130 1.120 1.130 1.120 1.160 15,765,000 18,003,400 1.1420 0.642 0.636 0.642 0.636 0.659 27,757,237 0.6486 -2.59%
2012-02-14 0 1.160 1.160 1.170 1.150 1.190 13,350,000 15,672,500 1.1740 0.659 0.659 0.665 0.653 0.676 23,505,177 0.6668 0.87%
2012-02-13 0 1.150 1.150 1.160 1.110 1.180 15,925,082 18,395,338 1.1551 0.653 0.653 0.659 0.630 0.670 28,039,091 0.6561 1.77%
2012-02-10 0 1.130 1.130 1.140 1.120 1.190 39,065,000 44,970,000 1.1512 0.642 0.642 0.647 0.636 0.676 68,781,254 0.6538 -1.74%
2012-02-09 0 1.150 1.150 1.160 1.060 1.180 92,235,000 103,453,500 1.1216 0.653 0.653 0.659 0.602 0.670 162,397,003 0.6370 9.52%
2012-02-08 0 1.050 1.040 1.050 1.020 1.060 45,480,392 47,550,395 1.0455 0.596 0.591 0.596 0.579 0.602 80,076,754 0.5938 1.94%
2012-02-07 0 1.030 1.020 1.030 1.020 1.080 17,535,000 18,329,700 1.0453 0.585 0.579 0.585 0.579 0.613 30,873,654 0.5937 -0.96%
2012-02-06 0 1.040 1.040 1.050 1.020 1.090 25,810,000 27,175,600 1.0529 0.591 0.591 0.596 0.579 0.619 45,443,342 0.5980 -1.89%
2012-02-03 0 1.060 1.060 1.070 0.980 1.070 48,805,000 49,555,350 1.0154 0.602 0.602 0.608 0.557 0.608 85,930,349 0.5767 8.16%
2012-02-02 0 0.980 0.980 0.990 0.960 0.990 2,730,000 2,648,150 0.9700 0.557 0.557 0.562 0.545 0.562 4,806,677 0.5509 2.08%
2012-02-01 0 0.960 0.960 0.970 0.960 0.990 2,315,000 2,274,800 0.9826 0.545 0.545 0.551 0.545 0.562 4,075,991 0.5581 -2.04%
2012-01-31 0 0.980 0.970 0.990 0.970 1.020 2,098,332 2,070,115 0.9866 0.557 0.551 0.562 0.551 0.579 3,694,507 0.5603 -2.97%
2012-01-30 0 1.010 0.990 1.010 0.980 1.010 1,140,000 1,129,200 0.9905 0.574 0.562 0.574 0.557 0.574 2,007,184 0.5626 1.00%
2012-01-27 0 1.000 1.000 1.010 0.990 1.020 1,880,000 1,881,050 1.0006 0.568 0.568 0.574 0.562 0.579 3,310,092 0.5683 0.00%
2012-01-26 0 1.000 1.000 1.010 1.000 1.000 1,140,000 1,139,200 0.9993 0.568 0.568 0.574 0.568 0.568 2,007,184 0.5676 1.01%
2012-01-20 0 0.990 0.980 0.990 0.980 1.000 914,000 903,250 0.9882 0.562 0.557 0.562 0.557 0.568 1,609,268 0.5613 0.00%
2012-01-19 0 0.990 0.990 1.000 0.990 1.030 3,080,000 3,105,850 1.0084 0.562 0.562 0.568 0.562 0.585 5,422,917 0.5727 0.00%
2012-01-18 0 0.990 0.990 1.000 0.990 1.020 1,070,000 1,068,325 0.9984 0.562 0.562 0.568 0.562 0.579 1,883,936 0.5671 -1.00%
2012-01-17 0 1.000 0.990 1.000 0.980 1.010 3,645,000 3,632,800 0.9967 0.568 0.562 0.568 0.557 0.574 6,417,706 0.5661 4.17%
2012-01-16 0 0.960 0.960 0.970 0.960 0.990 1,165,000 1,135,650 0.9748 0.545 0.545 0.551 0.545 0.562 2,051,201 0.5537 -4.00%
2012-01-13 0 1.000 0.990 1.000 0.990 1.020 5,445,000 5,457,250 1.0022 0.568 0.562 0.568 0.562 0.579 9,586,943 0.5692 0.00%
2012-01-12 0 1.000 0.980 1.000 0.980 1.010 7,925,000 7,927,150 1.0003 0.568 0.557 0.568 0.557 0.574 13,953,448 0.5681 0.00%
2012-01-11 0 1.000 1.000 1.010 0.980 1.020 10,115,000 10,082,000 0.9967 0.568 0.568 0.574 0.557 0.579 17,809,353 0.5661 2.04%
2012-01-10 0 0.980 0.980 0.990 0.950 1.010 7,895,000 7,846,050 0.9938 0.557 0.557 0.562 0.540 0.574 13,900,627 0.5644 5.38%
2012-01-09 0 0.930 0.930 0.950 0.900 0.940 1,420,000 1,312,500 0.9243 0.528 0.528 0.540 0.511 0.534 2,500,176 0.5250 0.00%
2012-01-06 0 0.930 0.930 0.940 0.930 0.960 3,795,000 3,596,250 0.9476 0.528 0.528 0.534 0.528 0.545 6,681,809 0.5382 -3.12%
2012-01-05 0 0.960 0.960 0.970 0.940 0.990 9,110,000 8,920,600 0.9792 0.545 0.545 0.551 0.534 0.562 16,039,862 0.5562 3.23%
2012-01-04 0 0.930 0.920 0.940 0.910 0.940 4,905,000 4,528,350 0.9232 0.528 0.523 0.534 0.517 0.534 8,636,172 0.5243 3.33%
2012-01-03 0 0.900 0.890 0.910 0.870 0.910 1,310,000 1,172,050 0.8947 0.511 0.505 0.517 0.494 0.517 2,306,501 0.5082 1.12%
2011-12-30 0 0.890 0.890 0.900 0.850 0.910 2,090,000 1,839,650 0.8802 0.505 0.505 0.511 0.483 0.517 3,679,837 0.4999 4.71%
2011-12-29 0 0.850 0.840 0.850 0.830 0.850 2,300,000 1,927,575 0.8381 0.483 0.477 0.483 0.471 0.483 4,049,581 0.4760 2.41%
2011-12-28 0 0.830 0.830 0.840 0.820 0.840 1,390,000 1,158,850 0.8337 0.471 0.471 0.477 0.466 0.477 2,447,356 0.4735 2.47%
2011-12-23 0 0.810 0.800 0.820 0.800 0.830 5,920,000 4,831,350 0.8161 0.460 0.454 0.466 0.454 0.471 10,423,269 0.4635 0.00%
2011-12-22 0 0.810 0.800 0.810 0.800 0.820 2,720,000 2,200,650 0.8091 0.460 0.454 0.460 0.454 0.466 4,789,070 0.4595 1.25%
2011-12-21 0 0.800 0.790 0.810 0.800 0.820 3,085,000 2,509,250 0.8134 0.454 0.449 0.460 0.454 0.466 5,431,721 0.4620 -1.23%
2011-12-20 0 0.810 0.810 0.820 0.810 0.830 3,130,000 2,559,325 0.8177 0.460 0.460 0.466 0.460 0.471 5,510,952 0.4644 -1.22%
2011-12-19 0 0.820 0.820 0.830 0.820 0.850 2,820,000 2,354,300 0.8349 0.466 0.466 0.471 0.466 0.483 4,965,139 0.4742 -1.20%
2011-12-16 0 0.830 0.830 0.840 0.830 0.860 1,645,000 1,388,600 0.8441 0.471 0.471 0.477 0.471 0.488 2,896,331 0.4794 -2.35%
2011-12-15 0 0.850 0.840 0.850 0.840 0.860 1,025,000 867,850 0.8467 0.483 0.477 0.483 0.477 0.488 1,804,705 0.4809 -2.30%
2011-12-14 0 0.870 0.870 0.880 0.870 0.880 850,000 745,400 0.8769 0.494 0.494 0.500 0.494 0.500 1,496,584 0.4981 0.00%
2011-12-13 0 0.870 0.860 0.880 0.870 0.880 830,000 723,800 0.8720 0.494 0.488 0.500 0.494 0.500 1,461,371 0.4953 -1.14%
2011-12-12 0 0.880 0.880 0.900 0.880 0.930 1,981,000 1,805,860 0.9116 0.500 0.500 0.511 0.500 0.528 3,487,922 0.5177 -1.12%
2011-12-09 0 0.890 0.890 0.900 0.880 0.900 950,000 850,550 0.8953 0.505 0.505 0.511 0.500 0.511 1,672,653 0.5085 -3.26%
2011-12-08 0 0.920 0.900 0.910 0.910 0.920 945,000 864,250 0.9146 0.523 0.511 0.517 0.517 0.523 1,663,850 0.5194 1.10%
2011-12-07 0 0.910 0.910 0.920 0.900 0.930 2,310,000 2,115,795 0.9159 0.517 0.517 0.523 0.511 0.528 4,067,188 0.5202 1.11%
2011-12-06 0 0.900 0.890 0.900 0.890 0.910 655,000 591,200 0.9026 0.511 0.505 0.511 0.505 0.517 1,153,250 0.5126 0.00%
2011-12-05 0 0.900 0.900 0.910 0.900 0.920 3,135,000 2,844,950 0.9075 0.511 0.511 0.517 0.511 0.523 5,519,755 0.5154 -1.10%
2011-12-02 0 0.910 0.890 0.920 0.880 0.920 1,780,000 1,598,550 0.8981 0.517 0.505 0.523 0.500 0.523 3,134,024 0.5101 3.41%
2011-12-01 0 0.880 0.880 0.890 0.870 0.900 3,845,075 3,395,195 0.8830 0.500 0.500 0.505 0.494 0.511 6,769,975 0.5015 4.76%
2011-11-30 0 0.840 0.840 0.850 0.840 0.880 1,740,000 1,498,400 0.8611 0.477 0.477 0.483 0.477 0.500 3,063,596 0.4891 -4.55%
2011-11-29 0 0.880 0.880 0.890 0.870 0.910 4,555,000 4,066,450 0.8927 0.500 0.500 0.505 0.494 0.517 8,019,931 0.5070 1.15%
2011-11-28 0 0.870 0.870 0.880 0.860 0.890 770,000 680,000 0.8831 0.494 0.494 0.500 0.488 0.505 1,355,729 0.5016 2.35%
2011-11-25 0 0.850 0.840 0.860 0.820 0.870 1,260,000 1,075,700 0.8537 0.483 0.477 0.488 0.466 0.494 2,218,466 0.4849 1.19%
2011-11-24 0 0.840 0.840 0.850 0.810 0.870 1,535,000 1,299,850 0.8468 0.477 0.477 0.483 0.460 0.494 2,702,655 0.4810 1.20%
2011-11-23 0 0.830 0.830 0.840 0.810 0.840 1,110,000 915,400 0.8247 0.471 0.471 0.477 0.460 0.477 1,954,363 0.4684 -1.19%
2011-11-22 0 0.840 0.840 0.850 0.830 0.850 1,290,000 1,088,055 0.8435 0.477 0.477 0.483 0.471 0.483 2,271,287 0.4790 0.00%
2011-11-21 0 0.840 0.830 0.840 0.800 0.850 1,270,000 1,053,600 0.8296 0.477 0.471 0.477 0.454 0.483 2,236,073 0.4712 -1.18%
2011-11-18 0 0.850 0.850 0.860 0.840 0.880 3,925,000 3,357,200 0.8553 0.483 0.483 0.488 0.477 0.500 6,910,698 0.4858 -4.49%
2011-11-17 0 0.890 0.890 0.900 0.880 0.910 3,865,000 3,461,650 0.8956 0.505 0.505 0.511 0.500 0.517 6,805,057 0.5087 -3.26%
2011-11-16 0 0.920 0.910 0.920 0.910 0.950 1,185,000 1,090,350 0.9201 0.523 0.517 0.523 0.517 0.540 2,086,415 0.5226 -1.08%
2011-11-15 0 0.930 0.930 0.940 0.930 0.960 1,105,000 1,044,600 0.9453 0.528 0.528 0.534 0.528 0.545 1,945,560 0.5369 -2.11%
2011-11-14 0 0.950 0.950 0.960 0.940 0.970 1,635,000 1,561,850 0.9553 0.540 0.540 0.545 0.534 0.551 2,878,724 0.5425 1.06%
2011-11-11 0 0.940 0.930 0.950 0.930 0.950 855,000 804,450 0.9409 0.534 0.528 0.540 0.528 0.540 1,505,388 0.5344 2.17%
2011-11-10 0 0.920 0.920 0.930 0.920 0.970 3,205,000 3,030,450 0.9455 0.523 0.523 0.528 0.523 0.551 5,643,003 0.5370 -8.00%
2011-11-09 0 1.000 1.000 1.020 1.000 1.040 2,605,000 2,657,050 1.0200 0.568 0.568 0.579 0.568 0.591 4,586,591 0.5793 -1.96%
2011-11-08 0 1.020 1.010 1.020 1.010 1.060 3,870,000 3,973,800 1.0268 0.579 0.574 0.579 0.574 0.602 6,813,860 0.5832 -2.86%
2011-11-07 0 1.050 1.050 1.060 1.040 1.080 4,650,000 4,929,150 1.0600 0.596 0.596 0.602 0.591 0.613 8,187,196 0.6021 -2.78%
2011-11-04 0 1.080 1.070 1.080 1.040 1.110 14,185,000 15,294,500 1.0782 0.613 0.608 0.613 0.591 0.630 24,975,351 0.6124 6.93%
2011-11-03 0 1.010 0.990 1.010 0.940 1.040 9,195,000 9,206,900 1.0013 0.574 0.562 0.574 0.534 0.591 16,189,521 0.5687 4.12%
2011-11-02 0 0.970 0.950 0.970 0.880 0.970 4,225,000 3,924,200 0.9288 0.551 0.540 0.551 0.500 0.551 7,438,904 0.5275 4.30%
2011-11-01 0 0.930 0.920 0.930 0.870 0.930 3,050,000 2,785,100 0.9131 0.528 0.523 0.528 0.494 0.528 5,370,097 0.5186 2.20%
2011-10-31 0 0.910 0.900 0.910 0.880 0.930 1,585,000 1,429,000 0.9016 0.517 0.511 0.517 0.500 0.528 2,790,690 0.5121 -1.09%
2011-10-28 0 0.920 0.910 0.920 0.870 1.050 14,165,000 13,211,800 0.9327 0.523 0.517 0.523 0.494 0.596 24,940,137 0.5297 -6.12%
2011-10-27 0 0.980 0.970 0.980 0.940 0.980 7,940,000 7,606,500 0.9580 0.557 0.551 0.557 0.534 0.557 13,979,858 0.5441 4.26%
2011-10-26 0 0.940 0.940 0.960 0.940 0.970 4,545,000 4,347,600 0.9566 0.534 0.534 0.545 0.534 0.551 8,002,324 0.5433 -4.08%
2011-10-25 0 0.980 0.970 0.980 0.950 1.030 1,745,000 1,706,300 0.9778 0.557 0.551 0.557 0.540 0.585 3,072,400 0.5554 -2.97%
2011-10-24 0 1.010 1.000 1.010 0.960 1.090 3,500,000 3,519,350 1.0055 0.574 0.568 0.574 0.545 0.619 6,162,406 0.5711 -1.94%
2011-10-21 0 1.030 1.030 1.040 0.880 1.060 5,417,000 5,338,750 0.9856 0.585 0.585 0.591 0.500 0.602 9,537,644 0.5598 17.05%
2011-10-20 0 0.880 0.870 0.880 0.840 0.900 555,000 485,150 0.8741 0.500 0.494 0.500 0.477 0.511 977,182 0.4965 -1.12%
2011-10-19 0 0.890 0.890 0.910 0.870 0.940 2,241,319 2,045,311 0.9125 0.505 0.505 0.517 0.494 0.534 3,946,262 0.5183 2.30%
2011-10-18 0 0.870 0.870 0.900 0.830 0.900 4,064,000 3,465,670 0.8528 0.494 0.494 0.511 0.471 0.511 7,155,434 0.4843 -4.40%
2011-10-17 0 0.910 0.900 0.920 0.900 0.980 2,138,652 1,985,777 0.9285 0.517 0.511 0.523 0.511 0.557 3,765,498 0.5274 0.00%
2011-10-14 0 0.910 0.900 0.910 0.840 0.920 7,195,000 6,178,250 0.8587 0.517 0.511 0.517 0.477 0.523 12,668,146 0.4877 -1.09%
2011-10-13 0 0.920 0.910 0.920 0.900 0.940 4,270,000 3,885,800 0.9100 0.523 0.517 0.523 0.511 0.534 7,518,135 0.5169 9.52%
2011-10-12 0 0.840 0.840 0.860 0.720 0.890 6,990,000 5,820,100 0.8326 0.477 0.477 0.488 0.409 0.505 12,307,205 0.4729 12.00%
2011-10-11 0 0.750 0.740 0.760 0.720 0.760 7,465,000 5,532,525 0.7411 0.426 0.420 0.432 0.409 0.432 13,143,532 0.4209 7.14%
2011-10-10 0 0.700 0.690 0.700 0.680 0.720 3,515,000 2,437,255 0.6934 0.398 0.392 0.398 0.386 0.409 6,188,816 0.3938 -2.78%
2011-10-07 0 0.720 0.720 0.730 0.690 0.730 5,695,000 4,100,150 0.7200 0.409 0.409 0.415 0.392 0.415 10,027,115 0.4089 5.88%
2011-10-06 0 0.680 0.680 0.690 0.680 0.700 7,595,000 5,256,685 0.6921 0.386 0.386 0.392 0.386 0.398 13,372,421 0.3931 3.03%
2011-10-04 0 0.660 0.660 0.670 0.660 0.690 3,705,000 2,507,100 0.6767 0.375 0.375 0.381 0.375 0.392 6,523,347 0.3843 -2.94%
2011-10-03 0 0.680 0.680 0.690 0.680 0.740 2,955,000 2,035,100 0.6887 0.386 0.386 0.392 0.386 0.420 5,202,831 0.3912 -8.11%
2011-09-30 0 0.740 0.720 0.740 0.710 0.770 2,755,000 2,056,550 0.7465 0.420 0.409 0.420 0.403 0.437 4,850,694 0.4240 -5.13%
2011-09-28 0 0.780 0.770 0.780 0.740 0.790 2,525,000 1,964,000 0.7778 0.443 0.437 0.443 0.420 0.449 4,445,736 0.4418 2.63%
2011-09-27 0 0.760 0.760 0.780 0.710 0.770 3,980,000 2,998,250 0.7533 0.432 0.432 0.443 0.403 0.437 7,007,536 0.4279 2.70%
2011-09-26 0 0.740 0.740 0.750 0.730 0.870 4,720,000 3,647,450 0.7728 0.420 0.420 0.426 0.415 0.494 8,310,445 0.4389 -14.94%
2011-09-23 0 0.870 0.860 0.870 0.780 0.870 3,430,000 2,816,000 0.8210 0.494 0.488 0.494 0.443 0.494 6,039,158 0.4663 1.16%
2011-09-22 0 0.860 0.860 0.870 0.850 0.900 2,450,000 2,137,550 0.8725 0.488 0.488 0.494 0.483 0.511 4,313,684 0.4955 -5.49%
2011-09-21 0 0.910 0.900 0.910 0.810 0.930 1,570,000 1,433,500 0.9131 0.517 0.511 0.517 0.460 0.528 2,764,279 0.5186 -1.09%
2011-09-20 0 0.920 0.900 0.920 0.870 0.930 2,920,000 2,645,450 0.9060 0.523 0.511 0.523 0.494 0.528 5,141,207 0.5146 -1.08%
2011-09-19 0 0.930 0.930 0.950 0.920 0.980 1,760,000 1,673,650 0.9509 0.528 0.528 0.540 0.523 0.557 3,098,810 0.5401 -4.12%
2011-09-16 0 0.970 0.970 0.990 0.970 1.000 1,320,000 1,302,700 0.9869 0.551 0.551 0.562 0.551 0.568 2,324,107 0.5605 -2.02%
2011-09-15 0 0.990 0.970 0.990 0.970 1.010 865,001 849,951 0.9826 0.562 0.551 0.562 0.551 0.574 1,522,996 0.5581 0.00%
2011-09-14 0 0.990 0.980 0.990 0.970 1.020 3,045,000 3,018,900 0.9914 0.562 0.557 0.562 0.551 0.579 5,361,293 0.5631 1.02%
2011-09-12 0 0.980 0.970 0.990 0.970 1.010 750,000 739,850 0.9865 0.557 0.551 0.562 0.551 0.574 1,320,516 0.5603 -5.77%
2011-09-09 0 1.040 1.030 1.040 1.030 1.080 505,000 525,200 1.0400 0.591 0.585 0.591 0.585 0.613 889,147 0.5907 -1.89%
2011-09-08 0 1.080 1.070 1.080 1.060 1.140 2,155,000 2,340,425 1.0860 0.602 0.596 0.602 0.591 0.635 3,865,872 0.6054 3.85%
2011-09-07 0 1.040 1.040 1.050 1.030 1.070 1,145,000 1,198,350 1.0466 0.580 0.580 0.585 0.574 0.596 2,054,025 0.5834 0.00%
2011-09-06 0 1.040 1.040 1.050 1.020 1.060 1,830,000 1,912,300 1.0450 0.580 0.580 0.585 0.569 0.591 3,282,852 0.5825 -2.80%
2011-09-05 0 1.070 1.050 1.070 1.060 1.080 545,000 582,750 1.0693 0.596 0.585 0.596 0.591 0.602 977,680 0.5961 -3.60%
2011-09-02 0 1.110 1.090 1.110 1.090 1.170 605,000 675,250 1.1161 0.619 0.608 0.619 0.608 0.652 1,085,314 0.6222 -3.48%
2011-09-01 0 1.150 1.150 1.160 1.150 1.190 2,765,000 3,228,100 1.1675 0.641 0.641 0.647 0.641 0.663 4,960,155 0.6508 -1.71%
2011-08-31 0 1.170 1.160 1.180 1.100 1.180 4,535,000 5,168,850 1.1398 0.652 0.647 0.658 0.613 0.658 8,135,372 0.6354 5.41%
2011-08-30 0 1.110 1.110 1.120 1.070 1.130 1,785,000 1,975,800 1.1069 0.619 0.619 0.624 0.596 0.630 3,202,126 0.6170 3.74%
2011-08-29 0 1.070 1.060 1.070 1.030 1.080 1,870,000 1,981,400 1.0596 0.596 0.591 0.596 0.574 0.602 3,354,608 0.5907 0.00%
2011-08-26 0 1.070 1.060 1.070 1.060 1.100 6,149,000 6,520,282 1.0604 0.596 0.591 0.596 0.591 0.613 11,030,740 0.5911 -2.73%
2011-08-25 0 1.100 1.080 1.090 0.970 1.100 2,335,000 2,426,500 1.0392 0.613 0.602 0.608 0.541 0.613 4,188,775 0.5793 8.91%
2011-08-24 0 1.010 1.000 1.010 0.980 1.060 6,570,000 6,626,600 1.0086 0.563 0.557 0.563 0.546 0.591 11,785,975 0.5622 -2.88%
2011-08-23 0 1.040 1.030 1.040 1.000 1.040 2,320,000 2,380,250 1.0260 0.580 0.574 0.580 0.557 0.580 4,161,866 0.5719 1.96%
2011-08-22 0 1.020 1.010 1.020 0.970 1.080 4,555,000 4,634,100 1.0174 0.569 0.563 0.569 0.541 0.602 8,171,251 0.5671 -4.67%
2011-08-19 0 1.070 1.070 1.080 1.060 1.090 2,605,000 2,799,050 1.0745 0.596 0.596 0.602 0.591 0.608 4,673,130 0.5990 -2.73%
2011-08-18 0 1.100 1.090 1.100 1.080 1.120 4,710,082 5,180,190 1.0998 0.613 0.608 0.613 0.602 0.624 8,449,453 0.6131 -1.79%
2011-08-17 0 1.120 1.110 1.120 1.110 1.150 3,980,000 4,499,800 1.1306 0.624 0.619 0.624 0.619 0.641 7,139,754 0.6302 -2.61%
2011-08-16 0 1.150 1.140 1.150 1.120 1.180 10,015,000 11,452,850 1.1436 0.641 0.635 0.641 0.624 0.658 17,965,988 0.6375 2.68%
2011-08-15 0 1.120 1.110 1.120 1.090 1.120 8,555,000 9,492,410 1.1096 0.624 0.619 0.624 0.608 0.624 15,346,882 0.6185 2.75%
2011-08-12 0 1.090 1.090 1.100 1.070 1.110 29,285,000 32,019,050 1.0934 0.608 0.608 0.613 0.596 0.619 52,534,594 0.6095 0.00%
2011-08-11 0 1.090 1.080 1.090 1.080 1.130 9,130,000 10,022,450 1.0977 0.608 0.602 0.608 0.602 0.630 16,378,379 0.6119 -5.22%
2011-08-10 0 1.150 1.130 1.150 1.100 1.160 7,455,000 8,505,250 1.1409 0.641 0.630 0.641 0.613 0.647 13,373,584 0.6360 3.60%
2011-08-09 0 1.110 1.100 1.110 1.030 1.150 8,196,560 9,026,675 1.1013 0.619 0.613 0.619 0.574 0.641 14,703,874 0.6139 -1.77%
2011-08-08 0 1.130 1.120 1.130 1.070 1.180 7,610,000 8,322,200 1.0936 0.630 0.624 0.630 0.596 0.658 13,651,639 0.6096 0.00%
2011-08-05 0 1.130 1.130 1.140 1.050 1.160 7,195,000 8,027,505 1.1157 0.630 0.630 0.635 0.585 0.647 12,907,168 0.6219 -3.42%
2011-08-04 0 1.170 1.160 1.180 1.150 1.280 11,720,000 14,157,400 1.2080 0.652 0.647 0.658 0.641 0.714 21,024,601 0.6734 -8.59%
2011-08-03 0 1.280 1.270 1.280 1.270 1.300 4,050,000 5,205,750 1.2854 0.714 0.708 0.714 0.708 0.725 7,265,327 0.7165 -3.03%
2011-08-02 0 1.320 1.320 1.330 1.320 1.380 5,375,000 7,229,150 1.3450 0.736 0.736 0.741 0.736 0.769 9,642,255 0.7497 -2.94%
2011-08-01 0 1.360 1.350 1.360 1.350 1.380 1,985,000 2,699,800 1.3601 0.758 0.753 0.758 0.753 0.769 3,560,907 0.7582 -1.45%
2011-07-29 0 1.380 1.380 1.390 1.380 1.400 5,575,000 7,729,600 1.3865 0.769 0.769 0.775 0.769 0.780 10,001,037 0.7729 0.00%
2011-07-28 0 1.380 1.370 1.380 1.360 1.390 3,739,000 5,155,630 1.3789 0.769 0.764 0.769 0.758 0.775 6,707,422 0.7686 -0.72%
2011-07-27 0 1.390 1.370 1.390 1.370 1.390 6,335,000 8,750,650 1.3813 0.775 0.764 0.775 0.764 0.775 11,364,407 0.7700 0.00%
2011-07-26 0 1.390 1.390 1.400 1.380 1.420 3,235,000 4,519,100 1.3969 0.775 0.775 0.780 0.769 0.792 5,803,292 0.7787 0.00%
2011-07-25 0 1.390 1.370 1.400 1.350 1.420 1,700,000 2,374,150 1.3966 0.775 0.764 0.780 0.753 0.792 3,049,643 0.7785 -0.71%
2011-07-22 0 1.400 1.390 1.400 1.380 1.410 3,030,000 4,239,050 1.3990 0.780 0.775 0.780 0.769 0.786 5,435,541 0.7799 0.72%
2011-07-21 0 1.390 1.390 1.400 1.380 1.400 1,985,000 2,766,350 1.3936 0.775 0.775 0.780 0.769 0.780 3,560,907 0.7769 -0.71%
2011-07-20 0 1.400 1.400 1.410 1.390 1.440 2,740,000 3,845,400 1.4034 0.780 0.780 0.786 0.775 0.803 4,915,308 0.7823 0.00%
2011-07-19 0 1.400 1.380 1.390 1.360 1.460 5,970,000 8,339,350 1.3969 0.780 0.769 0.775 0.758 0.814 10,709,630 0.7787 -4.76%
2011-07-18 0 1.470 1.470 1.480 1.470 1.510 1,907,000 2,840,150 1.4893 0.819 0.819 0.825 0.819 0.842 3,420,982 0.8302 -2.65%
2011-07-15 0 1.510 1.500 1.520 1.450 1.510 3,145,000 4,654,250 1.4799 0.842 0.836 0.847 0.808 0.842 5,641,840 0.8250 2.72%
2011-07-14 0 1.470 1.450 1.470 1.450 1.500 2,395,000 3,515,850 1.4680 0.819 0.808 0.819 0.808 0.836 4,296,409 0.8183 -0.68%
2011-07-13 0 1.480 1.470 1.480 1.410 1.500 3,955,000 5,773,800 1.4599 0.825 0.819 0.825 0.786 0.836 7,094,906 0.8138 1.37%
2011-07-12 0 1.460 1.450 1.460 1.420 1.550 8,345,000 12,195,800 1.4614 0.814 0.808 0.814 0.792 0.864 14,970,162 0.8147 -3.95%
2011-07-11 0 1.520 1.520 1.530 1.510 1.570 3,166,308 4,817,962 1.5216 0.847 0.847 0.853 0.842 0.875 5,680,065 0.8482 -1.30%
2011-07-08 0 1.540 1.540 1.550 1.540 1.620 6,300,000 9,808,600 1.5569 0.858 0.858 0.864 0.858 0.903 11,301,620 0.8679 -3.75%
2011-07-07 0 1.600 1.570 1.590 1.550 1.630 5,475,000 8,737,450 1.5959 0.892 0.875 0.886 0.864 0.909 9,821,646 0.8896 3.23%
2011-07-06 0 1.550 1.550 1.560 1.530 1.580 4,910,000 7,582,200 1.5442 0.864 0.864 0.870 0.853 0.881 8,808,088 0.8608 -1.27%
2011-07-05 0 1.570 1.570 1.580 1.570 1.640 4,737,000 7,549,210 1.5937 0.875 0.875 0.881 0.875 0.914 8,497,742 0.8884 -2.48%
2011-07-04 0 1.610 1.600 1.610 1.580 1.660 9,518,000 15,322,630 1.6099 0.897 0.892 0.897 0.881 0.925 17,074,416 0.8974 -0.62%
2011-06-30 0 1.620 1.600 1.610 1.530 1.740 30,567,392 51,846,029 1.6961 0.903 0.892 0.897 0.853 0.970 54,835,087 0.9455 6.58%
2011-06-29 0 1.520 1.520 1.530 1.500 1.550 7,600,000 11,527,100 1.5167 0.847 0.847 0.853 0.836 0.864 13,633,700 0.8455 0.00%
2011-06-28 0 1.520 1.510 1.520 1.490 1.650 7,815,000 12,040,850 1.5407 0.847 0.842 0.847 0.831 0.920 14,019,390 0.8589 -2.56%
2011-06-27 0 1.560 1.550 1.570 1.540 1.660 3,580,000 5,676,350 1.5856 0.870 0.864 0.875 0.858 0.925 6,422,190 0.8839 -5.45%
2011-06-24 0 1.650 1.640 1.650 1.510 1.660 16,905,000 28,207,150 1.6686 0.920 0.914 0.920 0.842 0.925 30,326,014 0.9301 6.45%
2011-06-23 0 1.550 1.520 1.540 1.440 1.560 3,940,000 5,940,150 1.5077 0.864 0.847 0.858 0.803 0.870 7,067,997 0.8404 3.33%
2011-06-22 0 1.500 1.490 1.500 1.470 1.540 5,110,000 7,720,650 1.5109 0.836 0.831 0.836 0.819 0.858 9,166,870 0.8422 0.00%
2011-06-21 0 1.500 1.490 1.500 1.390 1.500 12,640,000 18,366,300 1.4530 0.836 0.831 0.836 0.775 0.836 22,674,996 0.8100 9.49%
2011-06-20 0 1.370 1.370 1.380 1.330 1.400 8,700,000 11,939,750 1.3724 0.764 0.764 0.769 0.741 0.780 15,606,999 0.7650 1.48%
2011-06-17 0 1.350 1.350 1.360 1.330 1.390 6,073,000 8,205,890 1.3512 0.753 0.753 0.758 0.741 0.775 10,894,403 0.7532 1.50%
2011-06-16 0 1.330 1.330 1.340 1.260 1.390 19,410,018 25,369,962 1.3071 0.741 0.741 0.747 0.702 0.775 34,819,785 0.7286 -4.32%
2011-06-15 0 1.390 1.390 1.400 1.340 1.460 18,697,000 25,833,680 1.3817 0.775 0.775 0.780 0.747 0.814 33,540,697 0.7702 -4.79%
2011-06-14 0 1.460 1.460 1.470 1.410 1.510 10,440,000 15,362,700 1.4715 0.814 0.814 0.819 0.786 0.842 18,728,399 0.8203 0.69%
2011-06-13 0 1.450 1.440 1.460 1.440 1.550 9,363,000 13,794,580 1.4733 0.808 0.803 0.814 0.803 0.864 16,796,360 0.8213 -6.45%
2011-06-10 0 1.550 1.540 1.560 1.530 1.650 8,870,000 14,264,600 1.6082 0.864 0.858 0.870 0.853 0.920 15,911,963 0.8965 -3.73%
2011-06-09 0 1.610 1.590 1.600 1.590 1.730 16,386,500 26,788,960 1.6348 0.897 0.886 0.892 0.886 0.964 29,395,872 0.9113 -7.47%
2011-06-08 0 1.740 1.740 1.750 1.650 1.750 3,695,000 6,293,450 1.7032 0.970 0.970 0.976 0.920 0.976 6,628,490 0.9495 0.00%
2011-06-07 0 1.740 1.720 1.740 1.710 1.770 1,201,200 2,081,026 1.7325 0.970 0.959 0.970 0.953 0.987 2,154,842 0.9657 -1.69%
2011-06-03 0 1.770 1.770 1.780 1.680 1.780 4,200,495 7,241,126 1.7239 0.987 0.987 0.992 0.937 0.992 7,535,301 0.9610 4.73%
2011-06-02 0 1.690 1.690 1.700 1.650 1.710 1,435,000 2,419,350 1.6860 0.942 0.942 0.948 0.920 0.953 2,574,258 0.9398 0.00%
2011-06-01 0 1.690 1.680 1.690 1.680 1.720 2,413,100 4,090,615 1.6952 0.942 0.937 0.942 0.937 0.959 4,328,879 0.9450 -0.59%
2011-05-31 0 1.700 1.690 1.710 1.660 1.710 4,630,000 7,825,250 1.6901 0.948 0.942 0.953 0.925 0.953 8,305,794 0.9421 2.41%
2011-05-30 0 1.660 1.650 1.660 1.650 1.730 8,345,000 14,068,450 1.6859 0.925 0.920 0.925 0.920 0.964 14,970,162 0.9398 -2.92%
2011-05-27 0 1.710 1.700 1.710 1.670 1.740 4,935,000 8,352,750 1.6926 0.953 0.948 0.953 0.931 0.970 8,852,936 0.9435 -2.29%
2011-05-26 0 1.750 1.750 1.760 1.750 1.800 1,382,000 2,439,490 1.7652 0.976 0.976 0.981 0.976 1.003 2,479,181 0.9840 -2.23%
2011-05-25 0 1.790 1.780 1.790 1.720 1.800 6,485,000 11,461,600 1.7674 0.998 0.992 0.998 0.959 1.003 11,633,493 0.9852 4.68%
2011-05-24 0 1.710 1.710 1.720 1.640 1.740 6,865,000 11,719,550 1.7071 0.953 0.953 0.959 0.914 0.970 12,315,178 0.9516 1.79%
2011-05-23 0 1.680 1.670 1.680 1.630 1.790 11,588,000 19,471,970 1.6804 0.937 0.931 0.937 0.909 0.998 20,787,805 0.9367 -6.15%
2011-05-20 0 1.790 1.780 1.790 1.780 1.810 4,025,000 7,207,500 1.7907 0.998 0.992 0.998 0.992 1.009 7,220,479 0.9982 1.13%
2011-05-19 0 1.790 1.790 1.810 1.780 1.830 11,215,000 20,245,950 1.8053 0.987 0.987 0.998 0.981 1.009 20,346,007 0.9951 -1.65%
2011-05-18 0 1.820 1.810 1.820 1.800 1.870 7,065,000 12,993,720 1.8392 1.003 0.998 1.003 0.992 1.031 12,817,168 1.0138 -2.15%
2011-05-17 0 1.860 1.850 1.860 1.850 1.900 10,490,000 19,612,055 1.8696 1.025 1.020 1.025 1.020 1.047 19,030,728 1.0305 -2.62%
2011-05-16 0 1.910 1.910 1.920 1.910 1.980 3,545,000 6,819,250 1.9236 1.053 1.053 1.058 1.053 1.091 6,431,261 1.0603 -2.55%
2011-05-13 0 1.960 1.950 1.970 1.920 2.010 6,730,000 13,153,900 1.9545 1.080 1.075 1.086 1.058 1.108 12,209,418 1.0774 -0.51%
2011-05-12 0 1.970 1.960 1.970 1.960 2.010 6,225,000 12,386,600 1.9898 1.086 1.080 1.086 1.080 1.108 11,293,259 1.0968 -1.01%
2011-05-11 0 1.990 1.990 2.000 1.990 2.030 3,775,000 7,555,700 2.0015 1.097 1.097 1.102 1.097 1.119 6,848,522 1.1033 1.02%
2011-05-09 0 1.970 1.960 1.970 1.950 2.000 2,690,000 5,307,550 1.9731 1.086 1.080 1.086 1.075 1.102 4,880,139 1.0876 -1.99%
2011-05-06 0 2.010 2.000 2.010 1.930 2.050 5,988,440 12,046,392 2.0116 1.108 1.102 1.108 1.064 1.130 10,864,097 1.1088 3.08%
2011-05-05 0 1.950 1.950 1.970 1.920 1.990 3,355,000 6,592,425 1.9650 1.075 1.075 1.086 1.058 1.097 6,086,567 1.0831 -0.51%
2011-05-04 0 1.960 1.950 1.970 1.920 1.970 6,030,000 11,681,100 1.9372 1.080 1.075 1.086 1.058 1.086 10,939,494 1.0678 0.00%
2011-05-03 0 1.960 1.950 1.960 1.910 2.020 3,903,218 7,636,357 1.9564 1.080 1.075 1.080 1.053 1.113 7,081,133 1.0784 1.55%
2011-04-29 0 1.930 1.920 1.930 1.910 2.040 19,010,500 37,474,180 1.9712 1.064 1.058 1.064 1.053 1.124 34,488,432 1.0866 -5.39%
2011-04-28 0 2.040 2.030 2.050 1.980 2.070 19,080,000 38,534,350 2.0196 1.124 1.119 1.130 1.091 1.141 34,614,518 1.1132 -0.97%
2011-04-27 0 2.060 2.050 2.070 2.000 2.110 8,780,000 18,048,650 2.0557 1.136 1.130 1.141 1.102 1.163 15,928,483 1.1331 0.49%
2011-04-26 0 2.050 2.040 2.060 2.020 2.130 4,755,000 9,895,500 2.0811 1.130 1.124 1.136 1.113 1.174 8,626,417 1.1471 -3.30%
2011-04-21 0 2.120 2.110 2.140 2.110 2.140 5,025,000 10,668,800 2.1231 1.169 1.163 1.180 1.163 1.180 9,116,245 1.1703 0.00%
2011-04-20 0 2.120 2.110 2.120 2.090 2.140 6,775,000 14,318,900 2.1135 1.169 1.163 1.169 1.152 1.180 12,291,056 1.1650 1.44%
2011-04-19 0 2.090 2.080 2.090 2.040 2.130 5,870,000 12,303,750 2.0960 1.152 1.147 1.152 1.124 1.174 10,649,225 1.1554 0.00%
2011-04-18 0 2.090 2.080 2.090 2.080 2.110 4,220,000 8,845,700 2.0961 1.152 1.147 1.152 1.147 1.163 7,655,831 1.1554 -0.48%
2011-04-15 0 2.100 2.090 2.100 2.080 2.160 9,330,000 19,621,500 2.1031 1.158 1.152 1.158 1.147 1.191 16,926,281 1.1592 -1.41%
2011-04-14 0 2.130 2.130 2.140 2.100 2.170 3,675,000 7,845,950 2.1350 1.174 1.174 1.180 1.158 1.196 6,667,104 1.1768 0.95%
2011-04-13 0 2.110 2.100 2.110 2.090 2.120 4,045,000 8,503,350 2.1022 1.163 1.158 1.163 1.152 1.169 7,338,350 1.1588 -0.47%
2011-04-12 0 2.120 2.120 2.130 2.120 2.150 3,330,000 7,120,550 2.1383 1.169 1.169 1.174 1.169 1.185 6,041,213 1.1787 -1.40%
2011-04-11 0 2.150 2.150 2.160 2.130 2.190 14,995,000 32,297,400 2.1539 1.185 1.185 1.191 1.174 1.207 27,203,600 1.1872 -1.83%
2011-04-08 0 2.190 2.180 2.190 2.170 2.220 5,175,000 11,356,950 2.1946 1.207 1.202 1.207 1.196 1.224 9,388,372 1.2097 -0.45%
2011-04-07 0 2.200 2.190 2.200 2.150 2.220 5,330,000 11,589,750 2.1744 1.213 1.207 1.213 1.185 1.224 9,669,569 1.1986 0.00%
2011-04-06 0 2.200 2.180 2.200 2.140 2.200 7,855,000 17,130,500 2.1808 1.213 1.202 1.213 1.180 1.213 14,250,369 1.2021 -0.45%
2011-04-04 0 2.210 2.200 2.210 2.180 2.320 15,370,200 33,944,242 2.2084 1.218 1.213 1.218 1.202 1.279 27,884,280 1.2173 -3.07%
2011-04-01 0 2.280 2.290 2.300 2.160 2.350 32,880,000 74,833,300 2.2760 1.257 1.262 1.268 1.191 1.295 59,650,175 1.2545 4.59%
2011-03-31 0 2.180 2.180 2.190 2.110 2.230 12,840,000 27,880,800 2.1714 1.202 1.202 1.207 1.163 1.229 23,294,046 1.1969 0.93%
2011-03-30 0 2.160 2.150 2.160 2.050 2.160 15,755,000 33,548,950 2.1294 1.191 1.185 1.191 1.130 1.191 28,582,376 1.1738 6.40%
2011-03-29 0 2.030 2.020 2.040 1.960 2.080 23,595,000 48,258,400 2.0453 1.119 1.113 1.124 1.080 1.147 42,805,532 1.1274 3.05%
2011-03-28 0 1.970 1.950 1.960 1.900 2.000 28,045,000 55,402,200 1.9755 1.086 1.075 1.080 1.047 1.102 50,878,624 1.0889 2.07%
2011-03-25 0 1.930 1.910 1.920 1.850 1.950 10,865,000 20,721,450 1.9072 1.064 1.053 1.058 1.020 1.075 19,711,045 1.0513 3.21%
2011-03-24 0 1.870 1.870 1.880 1.860 1.950 7,750,000 14,788,650 1.9082 1.031 1.031 1.036 1.025 1.075 14,059,880 1.0518 -2.60%
2011-03-23 0 1.920 1.920 1.930 1.900 1.940 5,625,000 10,809,200 1.9216 1.058 1.058 1.064 1.047 1.069 10,204,752 1.0592 1.05%
2011-03-22 0 1.900 1.890 1.900 1.860 1.900 3,040,000 5,722,910 1.8825 1.047 1.042 1.047 1.025 1.047 5,515,101 1.0377 1.60%
2011-03-21 0 1.870 1.870 1.880 1.870 1.910 2,355,000 4,454,000 1.8913 1.031 1.031 1.036 1.031 1.053 4,272,389 1.0425 -1.06%
2011-03-18 0 1.890 1.860 1.890 1.810 1.890 6,325,000 11,718,100 1.8527 1.042 1.025 1.042 0.998 1.042 11,474,676 1.0212 5.00%
2011-03-17 0 1.800 1.780 1.800 1.760 1.880 11,170,000 20,244,150 1.8124 0.992 0.981 0.992 0.970 1.036 20,264,369 0.9990 -4.76%
2011-03-16 0 1.890 1.900 1.910 1.840 1.930 9,445,000 17,877,850 1.8928 1.042 1.047 1.053 1.014 1.064 17,134,912 1.0434 -1.56%
2011-03-15 0 1.920 1.910 1.920 1.770 1.950 21,141,000 39,509,140 1.8688 1.058 1.053 1.058 0.976 1.075 38,353,539 1.0301 4.35%
2011-03-14 0 1.840 1.840 1.860 1.830 1.930 14,123,000 26,178,250 1.8536 1.014 1.014 1.025 1.009 1.064 25,621,637 1.0217 -4.17%
2011-03-11 0 1.920 1.920 1.930 1.880 1.950 8,635,000 16,610,100 1.9236 1.058 1.058 1.064 1.036 1.075 15,665,428 1.0603 0.52%
2011-03-10 0 1.910 1.890 1.910 1.840 1.910 16,070,000 30,246,150 1.8821 1.053 1.042 1.053 1.014 1.053 29,153,842 1.0375 1.60%
2011-03-09 0 1.880 1.870 1.880 1.810 1.950 25,570,000 47,700,800 1.8655 1.036 1.031 1.036 0.998 1.075 46,388,533 1.0283 -2.08%
2011-03-08 0 1.920 1.930 1.940 1.900 1.990 23,415,000 45,366,100 1.9375 1.058 1.064 1.069 1.047 1.097 42,478,980 1.0680 -4.00%
2011-03-07 0 2.000 2.000 2.010 2.000 2.070 9,845,000 19,993,700 2.0308 1.102 1.102 1.108 1.102 1.141 17,860,583 1.1194 -1.96%
2011-03-04 0 2.040 2.030 2.050 2.010 2.090 9,135,000 18,676,825 2.0445 1.124 1.119 1.130 1.108 1.152 16,572,517 1.1270 -0.49%
2011-03-03 0 2.050 2.040 2.050 2.020 2.060 4,250,134 8,689,173 2.0444 1.130 1.124 1.130 1.113 1.136 7,710,500 1.1269 -0.49%
2011-03-02 0 2.060 2.050 2.060 2.010 2.060 8,847,000 18,010,960 2.0358 1.136 1.130 1.136 1.108 1.136 16,050,033 1.1222 0.00%
2011-03-01 0 2.060 2.060 2.070 1.940 2.090 48,733,300 97,440,949 1.9995 1.136 1.136 1.141 1.069 1.152 88,410,884 1.1021 6.74%
2011-02-28 0 1.930 1.930 1.940 1.910 2.060 39,205,000 76,650,700 1.9551 1.064 1.064 1.069 1.053 1.136 71,124,851 1.0777 -6.31%
2011-02-25 0 2.060 2.060 2.070 2.040 2.080 3,625,000 7,475,150 2.0621 1.136 1.136 1.141 1.124 1.147 6,576,396 1.1367 0.98%
2011-02-24 0 2.040 2.040 2.050 2.030 2.100 5,730,000 11,826,195 2.0639 1.124 1.124 1.130 1.119 1.158 10,395,240 1.1377 -0.97%
2011-02-23 0 2.060 2.040 2.060 2.020 2.090 19,295,000 39,820,350 2.0638 1.136 1.124 1.136 1.113 1.152 35,004,566 1.1376 0.98%
2011-02-22 0 2.040 2.040 2.050 2.020 2.110 9,590,000 19,732,650 2.0576 1.124 1.124 1.130 1.113 1.163 17,397,968 1.1342 -2.86%
2011-02-21 0 2.100 2.090 2.100 2.080 2.110 18,625,000 38,958,400 2.0917 1.158 1.152 1.158 1.147 1.163 33,789,067 1.1530 -0.47%
2011-02-18 0 2.110 2.100 2.110 2.090 2.150 5,285,000 11,096,550 2.0996 1.163 1.158 1.163 1.152 1.185 9,587,931 1.1573 -0.94%
2011-02-17 0 2.130 2.120 2.130 2.100 2.140 8,175,000 17,386,850 2.1268 1.174 1.169 1.174 1.158 1.180 14,830,906 1.1723 1.43%
2011-02-16 0 2.100 2.100 2.110 2.100 2.150 2,655,000 5,637,950 2.1235 1.158 1.158 1.163 1.158 1.185 4,816,643 1.1705 -2.33%
2011-02-15 0 2.150 2.140 2.150 2.140 2.200 4,925,000 10,655,000 2.1635 1.185 1.180 1.185 1.180 1.213 8,934,827 1.1925 -0.92%
2011-02-14 0 2.170 2.160 2.180 2.060 2.200 9,559,000 20,585,680 2.1535 1.196 1.191 1.202 1.136 1.213 17,341,728 1.1871 5.34%
2011-02-11 0 2.060 2.050 2.060 2.030 2.110 3,854,000 7,973,440 2.0689 1.136 1.130 1.136 1.119 1.163 6,991,842 1.1404 -0.96%
2011-02-10 0 2.080 2.070 2.080 2.060 2.170 4,705,000 9,934,550 2.1115 1.147 1.141 1.147 1.136 1.196 8,535,708 1.1639 -3.26%
2011-02-09 0 2.150 2.130 2.150 2.130 2.170 6,250,000 13,438,100 2.1501 1.185 1.174 1.185 1.174 1.196 11,338,613 1.1852 0.47%
2011-02-08 0 2.140 2.130 2.140 2.130 2.170 3,090,000 6,641,050 2.1492 1.180 1.174 1.180 1.174 1.196 5,605,810 1.1847 0.00%
2011-02-07 0 2.140 2.130 2.140 2.130 2.200 4,745,000 10,224,700 2.1548 1.180 1.174 1.180 1.174 1.213 8,608,275 1.1878 -2.28%
2011-02-02 0 2.190 2.180 2.190 2.150 2.200 3,290,000 7,182,350 2.1831 1.207 1.202 1.207 1.185 1.213 5,968,646 1.2033 2.34%
2011-02-01 0 2.140 2.130 2.140 2.030 2.150 8,235,000 17,486,200 2.1234 1.180 1.174 1.180 1.119 1.185 14,939,756 1.1704 4.90%
2011-01-31 0 2.040 2.030 2.040 2.010 2.090 6,515,000 13,285,250 2.0392 1.124 1.119 1.124 1.108 1.152 11,819,370 1.1240 -2.39%
2011-01-28 0 2.090 2.070 2.080 2.010 2.110 9,545,000 19,721,900 2.0662 1.152 1.141 1.147 1.108 1.163 17,316,330 1.1389 0.97%
2011-01-27 0 2.070 2.060 2.070 2.050 2.130 8,045,000 16,854,400 2.0950 1.141 1.136 1.141 1.130 1.174 14,595,063 1.1548 -2.36%
2011-01-26 0 2.120 2.110 2.120 2.070 2.170 8,680,000 18,401,200 2.1200 1.169 1.163 1.169 1.141 1.196 15,747,066 1.1685 0.95%
2011-01-25 0 2.100 2.090 2.100 2.090 2.200 15,330,000 32,727,850 2.1349 1.158 1.152 1.158 1.152 1.213 27,811,350 1.1768 -4.11%
2011-01-24 0 2.190 2.180 2.190 2.150 2.270 7,880,000 17,422,750 2.2110 1.207 1.202 1.207 1.185 1.251 14,295,723 1.2187 -2.67%
2011-01-21 0 2.250 2.250 2.260 2.250 2.310 6,955,000 15,766,400 2.2669 1.240 1.240 1.246 1.240 1.273 12,617,609 1.2496 -2.17%
2011-01-20 0 2.300 2.290 2.300 2.290 2.330 7,360,082 16,919,974 2.2989 1.268 1.262 1.268 1.262 1.284 13,352,499 1.2672 -0.86%
2011-01-19 0 2.320 2.310 2.320 2.290 2.370 11,875,000 27,604,250 2.3246 1.279 1.273 1.279 1.262 1.306 21,543,365 1.2813 1.31%
2011-01-18 0 2.290 2.280 2.300 2.280 2.330 6,885,000 15,844,800 2.3014 1.262 1.257 1.268 1.257 1.284 12,490,616 1.2685 -0.43%
2011-01-17 0 2.300 2.300 2.310 2.290 2.370 8,225,000 19,001,350 2.3102 1.268 1.268 1.273 1.262 1.306 14,921,615 1.2734 -2.13%
2011-01-14 0 2.350 2.340 2.350 2.300 2.360 9,275,000 21,590,550 2.3278 1.295 1.290 1.295 1.268 1.301 16,826,502 1.2831 2.17%
2011-01-13 0 2.300 2.290 2.300 2.290 2.450 14,220,000 33,256,150 2.3387 1.268 1.262 1.268 1.262 1.350 25,797,612 1.2891 -6.12%
2011-01-12 0 2.450 2.450 2.460 2.400 2.470 5,505,000 13,362,250 2.4273 1.350 1.350 1.356 1.323 1.361 9,987,050 1.3380 0.41%
2011-01-11 0 2.440 2.430 2.450 2.390 2.450 4,860,000 11,754,700 2.4187 1.345 1.339 1.350 1.317 1.350 8,816,905 1.3332 0.00%
2011-01-10 0 2.440 2.430 2.440 2.430 2.520 3,974,000 9,844,680 2.4773 1.345 1.339 1.345 1.339 1.389 7,209,544 1.3655 -1.61%
2011-01-07 0 2.480 2.470 2.480 2.460 2.540 3,655,000 9,141,750 2.5012 1.367 1.361 1.367 1.356 1.400 6,630,821 1.3787 -0.40%
2011-01-06 0 2.490 2.480 2.500 2.480 2.560 3,275,000 8,271,600 2.5257 1.373 1.367 1.378 1.367 1.411 5,941,433 1.3922 -1.58%
2011-01-05 0 2.530 2.520 2.530 2.460 2.630 8,035,000 20,383,350 2.5368 1.395 1.389 1.395 1.356 1.450 14,576,921 1.3983 -2.69%
2011-01-04 0 2.600 2.600 2.610 2.470 2.640 18,155,000 46,850,150 2.5806 1.433 1.433 1.439 1.361 1.455 32,936,403 1.4224 5.69%
2011-01-03 0 2.460 2.450 2.460 2.300 2.470 13,325,000 32,130,000 2.4113 1.356 1.350 1.356 1.268 1.361 24,173,923 1.3291 8.37%
2010-12-31 0 2.270 2.260 2.270 2.210 2.280 8,029,000 18,105,200 2.2550 1.251 1.246 1.251 1.218 1.257 14,566,036 1.2430 1.79%
2010-12-30 0 2.230 2.220 2.230 2.210 2.320 9,870,000 22,142,750 2.2434 1.229 1.224 1.229 1.218 1.279 17,905,938 1.2366 -3.04%
2010-12-29 0 2.300 2.300 2.320 2.290 2.330 4,925,000 11,352,500 2.3051 1.268 1.268 1.279 1.262 1.284 8,934,827 1.2706 -0.86%
2010-12-28 0 2.320 2.320 2.330 2.260 2.320 7,345,000 16,745,240 2.2798 1.279 1.279 1.284 1.246 1.279 13,325,138 1.2567 0.87%
2010-12-24 0 2.300 2.300 2.330 2.290 2.350 3,705,000 8,539,300 2.3048 1.268 1.268 1.284 1.262 1.295 6,721,530 1.2704 0.00%
2010-12-23 0 2.300 2.300 2.310 2.290 2.330 8,567,752 19,809,514 2.3121 1.268 1.268 1.273 1.262 1.284 15,543,428 1.2745 1.32%
2010-12-22 0 2.270 2.260 2.270 2.230 2.280 14,027,000 31,614,445 2.2538 1.251 1.246 1.251 1.229 1.257 25,447,476 1.2423 1.34%
2010-12-21 0 2.240 2.240 2.250 2.170 2.290 10,395,000 23,097,000 2.2219 1.235 1.235 1.240 1.196 1.262 18,858,381 1.2248 3.23%
2010-12-20 0 2.170 2.160 2.170 2.130 2.300 22,319,000 49,196,150 2.2042 1.196 1.191 1.196 1.174 1.268 40,490,640 1.2150 -1.36%
2010-12-17 0 2.200 2.190 2.200 2.120 2.290 18,475,635 40,560,140 2.1953 1.213 1.207 1.213 1.169 1.262 33,518,092 1.2101 -3.08%
2010-12-16 0 2.270 2.260 2.270 2.220 2.350 7,165,000 16,450,925 2.2960 1.251 1.246 1.251 1.224 1.295 12,998,586 1.2656 -2.99%
2010-12-15 0 2.340 2.340 2.360 2.220 2.410 10,175,000 23,848,850 2.3439 1.290 1.290 1.301 1.224 1.328 18,459,262 1.2920 -2.90%
2010-12-14 0 2.410 2.400 2.410 2.380 2.450 7,787,368 18,790,236 2.4129 1.328 1.323 1.328 1.312 1.350 14,127,672 1.3300 0.00%
2010-12-13 0 2.410 2.410 2.430 2.390 2.480 5,780,000 14,042,750 2.4295 1.328 1.328 1.339 1.317 1.367 10,485,949 1.3392 -1.63%
2010-12-10 0 2.450 2.440 2.460 2.450 2.520 8,570,000 21,292,225 2.4845 1.350 1.345 1.356 1.350 1.389 15,547,506 1.3695 -2.00%
2010-12-09 0 2.500 2.500 2.510 2.490 2.540 4,070,000 10,199,990 2.5061 1.378 1.378 1.384 1.373 1.400 7,383,705 1.3814 -0.40%
2010-12-08 0 2.510 2.510 2.520 2.490 2.550 18,050,000 45,345,600 2.5122 1.384 1.384 1.389 1.373 1.406 32,745,914 1.3848 1.62%
2010-12-07 0 2.470 2.460 2.470 2.410 2.520 12,615,000 31,137,000 2.4683 1.361 1.356 1.361 1.328 1.389 22,885,856 1.3605 3.35%
2010-12-06 0 2.390 2.390 2.400 2.380 2.540 13,717,000 33,524,000 2.4440 1.317 1.317 1.323 1.312 1.400 24,885,081 1.3472 -6.27%
2010-12-03 0 2.550 2.550 2.560 2.530 2.580 4,110,000 10,492,750 2.5530 1.406 1.406 1.411 1.395 1.422 7,456,272 1.4072 0.39%
2010-12-02 0 2.540 2.540 2.550 2.520 2.570 6,915,000 17,575,700 2.5417 1.400 1.400 1.406 1.389 1.417 12,545,041 1.4010 1.20%
2010-12-01 0 2.510 2.510 2.520 2.470 2.580 9,432,632 23,610,969 2.5031 1.384 1.384 1.389 1.361 1.422 17,112,474 1.3798 -3.46%
2010-11-30 0 2.600 2.590 2.600 2.600 2.680 4,505,000 11,852,600 2.6310 1.433 1.428 1.433 1.433 1.477 8,172,872 1.4502 -1.89%
2010-11-29 0 2.650 2.640 2.650 2.620 2.660 1,715,000 4,520,150 2.6357 1.461 1.455 1.461 1.444 1.466 3,111,315 1.4528 -0.38%
2010-11-26 0 2.660 2.650 2.660 2.650 2.690 1,995,000 5,309,100 2.6612 1.466 1.461 1.466 1.461 1.483 3,619,285 1.4669 -0.37%
2010-11-25 0 2.670 2.660 2.670 2.660 2.700 2,280,000 6,121,850 2.6850 1.472 1.466 1.472 1.466 1.488 4,136,326 1.4800 -0.37%
2010-11-24 0 2.680 2.680 2.690 2.650 2.700 3,012,712 8,051,347 2.6725 1.477 1.477 1.483 1.461 1.488 5,465,596 1.4731 -0.37%
2010-11-23 0 2.690 2.680 2.700 2.670 2.710 4,325,000 11,628,000 2.6886 1.483 1.477 1.488 1.472 1.494 7,846,320 1.4820 -0.37%
2010-11-22 0 2.700 2.690 2.700 2.620 2.710 4,980,000 13,381,100 2.6870 1.488 1.483 1.488 1.444 1.494 9,034,607 1.4811 1.89%
2010-11-19 0 2.650 2.660 2.670 2.600 2.680 4,025,108 10,610,837 2.6362 1.461 1.466 1.472 1.433 1.477 7,302,263 1.4531 -0.38%
2010-11-18 0 2.660 2.670 2.680 2.580 2.680 4,145,000 10,967,950 2.6461 1.466 1.472 1.477 1.422 1.477 7,519,768 1.4585 3.10%
2010-11-17 0 2.580 2.570 2.580 2.550 2.620 6,630,000 17,107,350 2.5803 1.422 1.417 1.422 1.406 1.444 12,028,001 1.4223 -1.15%
2010-11-16 0 2.610 2.610 2.630 2.560 2.710 6,050,000 15,925,600 2.6323 1.439 1.439 1.450 1.411 1.494 10,975,777 1.4510 -2.25%
2010-11-15 0 2.670 2.650 2.670 2.620 2.710 4,922,000 13,069,720 2.6554 1.472 1.461 1.472 1.444 1.494 8,929,384 1.4637 0.00%
2010-11-12 0 2.670 2.650 2.670 2.630 2.720 6,290,000 16,755,850 2.6639 1.472 1.461 1.472 1.450 1.499 11,411,180 1.4684 -1.11%
2010-11-11 0 2.700 2.700 2.710 2.680 2.740 9,520,000 25,828,000 2.7130 1.488 1.488 1.494 1.477 1.510 17,270,975 1.4955 1.12%
2010-11-10 0 2.670 2.660 2.670 2.660 2.700 6,205,000 16,612,600 2.6773 1.472 1.466 1.472 1.466 1.488 11,256,975 1.4758 1.14%
2010-11-09 0 2.640 2.630 2.640 2.630 2.720 14,820,345 39,489,975 2.6646 1.455 1.450 1.455 1.450 1.499 26,886,745 1.4688 -3.30%
2010-11-08 0 2.730 2.710 2.730 2.670 2.740 5,076,400 13,677,080 2.6942 1.505 1.494 1.505 1.472 1.510 9,209,494 1.4851 0.74%
2010-11-05 0 2.710 2.710 2.730 2.690 2.800 5,025,000 13,705,600 2.7275 1.494 1.494 1.505 1.483 1.543 9,116,245 1.5034 -1.09%
2010-11-04 0 2.740 2.740 2.750 2.740 2.820 3,755,000 10,411,950 2.7728 1.510 1.510 1.516 1.510 1.554 6,812,239 1.5284 -1.44%
2010-11-03 0 2.780 2.770 2.780 2.740 2.830 18,396,000 51,331,328 2.7904 1.532 1.527 1.532 1.510 1.560 33,373,620 1.5381 1.09%
2010-11-02 0 2.750 2.730 2.750 2.700 2.770 6,935,000 18,984,550 2.7375 1.516 1.505 1.516 1.488 1.527 12,581,325 1.5089 2.61%
2010-11-01 0 2.680 2.680 2.690 2.600 2.700 7,035,000 18,652,500 2.6514 1.477 1.477 1.483 1.433 1.488 12,762,743 1.4615 0.75%
2010-10-29 0 2.660 2.650 2.660 2.630 2.700 6,930,000 18,342,200 2.6468 1.466 1.461 1.466 1.450 1.488 12,572,254 1.4589 -1.12%
2010-10-28 0 2.690 2.690 2.700 2.670 2.760 5,750,000 15,520,850 2.6993 1.483 1.483 1.488 1.472 1.521 10,431,524 1.4879 -1.10%
2010-10-27 0 2.720 2.710 2.720 2.710 2.820 19,685,530 54,320,209 2.7594 1.499 1.494 1.499 1.494 1.554 35,713,057 1.5210 1.12%
2010-10-26 0 2.690 2.690 2.700 2.690 2.780 11,626,366 31,571,356 2.7155 1.483 1.483 1.488 1.483 1.532 21,092,298 1.4968 -1.82%
2010-10-25 0 2.740 2.740 2.750 2.730 2.840 11,850,000 32,889,250 2.7755 1.510 1.510 1.516 1.505 1.565 21,498,010 1.5299 -1.44%
2010-10-22 0 2.780 2.780 2.790 2.750 2.830 5,330,000 14,803,600 2.7774 1.532 1.532 1.538 1.516 1.560 9,669,569 1.5309 0.00%
2010-10-21 0 2.780 2.770 2.780 2.750 2.820 4,755,000 13,235,100 2.7834 1.532 1.527 1.532 1.516 1.554 8,626,417 1.5343 1.09%
2010-10-20 0 2.750 2.740 2.750 2.690 2.770 4,870,000 13,346,300 2.7405 1.516 1.510 1.516 1.483 1.527 8,835,047 1.5106 -1.79%
2010-10-19 0 2.800 2.790 2.800 2.750 2.840 4,610,000 12,849,950 2.7874 1.543 1.538 1.543 1.516 1.565 8,363,361 1.5365 0.00%
2010-10-18 0 2.800 2.800 2.810 2.800 2.940 8,117,762 23,189,573 2.8566 1.543 1.543 1.549 1.543 1.621 14,727,066 1.5746 -3.45%
2010-10-15 0 2.900 2.900 2.910 2.850 2.910 23,080,000 66,892,500 2.8983 1.599 1.599 1.604 1.571 1.604 41,871,230 1.5976 1.75%
2010-10-14 0 2.850 2.840 2.860 2.820 2.940 16,135,000 46,038,900 2.8534 1.571 1.565 1.576 1.554 1.621 29,271,763 1.5728 -0.70%
2010-10-13 0 2.870 2.860 2.880 2.680 2.880 17,052,000 47,771,200 2.8015 1.582 1.576 1.587 1.477 1.587 30,935,365 1.5442 7.89%
2010-10-12 0 2.660 2.650 2.660 2.650 2.780 17,425,000 46,898,150 2.6914 1.466 1.461 1.466 1.461 1.532 31,612,053 1.4836 -4.32%
2010-10-11 0 2.780 2.770 2.780 2.740 2.880 13,920,000 38,734,365 2.7826 1.532 1.527 1.532 1.510 1.587 25,253,359 1.5338 -3.47%
2010-10-08 0 2.880 2.860 2.900 2.850 2.940 12,255,000 35,482,240 2.8953 1.587 1.576 1.599 1.571 1.621 22,232,752 1.5959 -0.69%
2010-10-07 0 2.900 2.900 2.910 2.890 2.930 12,020,000 34,951,900 2.9078 1.599 1.599 1.604 1.593 1.615 21,806,420 1.6028 -1.02%
2010-10-06 0 2.930 2.930 2.940 2.910 3.010 18,834,710 55,565,216 2.9501 1.615 1.615 1.621 1.604 1.659 34,169,518 1.6262 -0.34%
2010-10-05 0 2.940 2.930 2.940 2.910 2.990 120,915,000 351,637,500 2.9081 1.621 1.615 1.621 1.604 1.648 219,361,342 1.6030 -2.65%
2010-10-04 0 3.020 3.010 3.020 2.990 3.080 5,925,000 17,854,300 3.0134 1.665 1.659 1.665 1.648 1.698 10,749,005 1.6610 -0.66%
2010-09-30 0 3.040 3.040 3.050 2.970 3.050 8,165,000 24,502,550 3.0009 1.676 1.676 1.681 1.637 1.681 14,812,764 1.6542 1.00%
2010-09-29 0 3.010 3.010 3.020 3.000 3.060 10,270,000 31,004,150 3.0189 1.659 1.659 1.665 1.654 1.687 18,631,609 1.6641 -0.33%
2010-09-28 0 3.020 3.010 3.020 2.990 3.120 13,534,049 40,935,197 3.0246 1.665 1.659 1.665 1.648 1.720 24,553,175 1.6672 -3.21%
2010-09-27 0 3.120 3.110 3.120 3.010 3.160 12,715,046 39,368,844 3.0962 1.720 1.714 1.720 1.659 1.742 23,067,358 1.7067 3.31%
2010-09-24 0 3.020 3.010 3.020 2.960 3.030 16,645,000 49,878,250 2.9966 1.665 1.659 1.665 1.632 1.670 30,196,994 1.6518 2.03%
2010-09-22 0 2.960 2.960 2.970 2.800 3.000 44,279,294 130,095,173 2.9381 1.632 1.632 1.637 1.543 1.654 80,330,524 1.6195 6.09%
2010-09-21 0 2.790 2.790 2.800 2.780 2.840 6,884,294 19,270,359 2.7992 1.538 1.538 1.543 1.532 1.565 12,489,335 1.5429 0.36%
2010-09-20 0 2.780 2.760 2.790 2.730 2.820 8,470,000 23,398,925 2.7626 1.532 1.521 1.538 1.505 1.554 15,366,088 1.5228 -1.42%
2010-09-17 0 2.820 2.790 2.800 2.750 2.820 7,870,000 21,876,400 2.7797 1.554 1.538 1.543 1.516 1.554 14,277,581 1.5322 1.44%
2010-09-16 0 2.780 2.770 2.780 2.650 2.800 8,900,000 24,130,100 2.7112 1.532 1.527 1.532 1.461 1.543 16,146,185 1.4945 2.58%
2010-09-15 0 2.710 2.710 2.720 2.680 2.830 18,252,500 49,853,150 2.7313 1.494 1.494 1.499 1.477 1.560 33,113,285 1.5055 -4.24%
2010-09-14 0 2.830 2.830 2.840 2.800 2.910 10,430,000 29,644,750 2.8423 1.560 1.560 1.565 1.543 1.604 18,921,877 1.5667 -1.05%
2010-09-13 0 2.860 2.850 2.860 2.850 2.950 15,875,000 45,898,600 2.8913 1.576 1.571 1.576 1.571 1.626 28,800,077 1.5937 -1.04%
2010-09-10 0 2.890 2.880 2.890 2.760 2.940 21,850,000 62,717,700 2.8704 1.593 1.587 1.593 1.521 1.621 39,639,791 1.5822 2.85%
2010-09-09 0 2.810 2.810 2.820 2.700 2.840 21,327,005 59,599,964 2.7946 1.549 1.549 1.554 1.488 1.565 38,690,985 1.5404 4.85%
2010-09-08 0 2.680 2.670 2.680 2.620 2.700 6,110,000 16,269,400 2.6627 1.477 1.472 1.477 1.444 1.488 11,084,628 1.4677 -1.11%
2010-09-07 0 2.710 2.710 2.720 2.660 2.740 9,213,000 24,823,250 2.6944 1.494 1.494 1.499 1.466 1.510 16,714,023 1.4852 -0.37%
2010-09-06 0 2.720 2.710 2.720 2.640 2.790 22,551,000 61,636,950 2.7332 1.499 1.494 1.499 1.455 1.538 40,911,530 1.5066 2.64%
2010-09-03 0 2.670 2.670 2.680 2.530 2.680 35,159,000 92,185,070 2.6219 1.461 1.461 1.466 1.384 1.466 64,266,081 1.4344 5.12%
2010-09-02 0 2.540 2.540 2.550 2.480 2.570 20,415,000 51,606,550 2.5279 1.390 1.390 1.395 1.357 1.406 37,315,966 1.3830 2.42%
2010-09-01 0 2.480 2.480 2.490 2.360 2.500 11,335,000 27,541,850 2.4298 1.357 1.357 1.362 1.291 1.368 20,718,906 1.3293 5.08%
2010-08-31 0 2.360 2.350 2.360 2.290 2.370 5,845,000 13,659,900 2.3370 1.291 1.286 1.291 1.253 1.297 10,683,900 1.2785 2.61%
2010-08-30 0 2.300 2.300 2.310 2.300 2.380 5,360,000 12,448,800 2.3225 1.258 1.258 1.264 1.258 1.302 9,797,383 1.2706 -1.71%
2010-08-27 0 2.340 2.330 2.340 2.320 2.370 7,895,000 18,509,500 2.3445 1.280 1.275 1.280 1.269 1.297 14,431,034 1.2826 -1.27%
2010-08-26 0 2.370 2.360 2.370 2.320 2.380 7,250,000 17,042,600 2.3507 1.297 1.291 1.297 1.269 1.302 13,252,057 1.2860 2.60%
2010-08-25 0 2.310 2.300 2.310 2.290 2.400 15,535,000 36,031,650 2.3194 1.264 1.258 1.264 1.253 1.313 28,395,960 1.2689 -3.35%
2010-08-24 0 2.390 2.380 2.390 2.380 2.460 10,860,000 26,083,850 2.4018 1.308 1.302 1.308 1.302 1.346 19,850,668 1.3140 -1.65%
2010-08-23 0 2.430 2.420 2.430 2.420 2.590 23,285,000 58,416,950 2.5088 1.329 1.324 1.329 1.324 1.417 42,561,953 1.3725 -2.02%
2010-08-20 0 2.480 2.470 2.490 2.440 2.500 5,290,000 13,146,800 2.4852 1.357 1.351 1.362 1.335 1.368 9,669,432 1.3596 0.40%
2010-08-19 0 2.470 2.460 2.470 2.450 2.520 8,162,005 20,197,822 2.4746 1.351 1.346 1.351 1.340 1.379 14,919,084 1.3538 -0.80%
2010-08-18 0 2.490 2.480 2.490 2.470 2.590 11,720,000 29,515,850 2.5184 1.362 1.357 1.362 1.351 1.417 21,422,636 1.3778 -2.73%
2010-08-17 0 2.560 2.550 2.560 2.520 2.580 15,855,000 40,526,400 2.5561 1.401 1.395 1.401 1.379 1.411 28,980,879 1.3984 1.99%
2010-08-16 0 2.510 2.510 2.520 2.430 2.560 19,835,000 49,803,900 2.5109 1.373 1.373 1.379 1.329 1.401 36,255,801 1.3737 3.72%
2010-08-13 0 2.420 2.420 2.430 2.390 2.430 3,940,000 9,515,750 2.4152 1.324 1.324 1.329 1.308 1.329 7,201,808 1.3213 0.83%
2010-08-12 0 2.400 2.390 2.400 2.370 2.430 6,385,030 15,257,921 2.3896 1.313 1.308 1.313 1.297 1.329 11,671,005 1.3073 -0.41%
2010-08-11 0 2.410 2.400 2.410 2.400 2.520 12,275,000 30,201,100 2.4604 1.318 1.313 1.318 1.313 1.379 22,437,104 1.3460 -1.63%
2010-08-10 0 2.450 2.440 2.450 2.380 2.470 14,714,587 35,882,584 2.4386 1.340 1.335 1.340 1.302 1.351 26,896,352 1.3341 1.66%
2010-08-09 0 2.410 2.400 2.410 2.350 2.440 7,735,000 18,444,850 2.3846 1.318 1.313 1.318 1.286 1.335 14,138,574 1.3046 0.00%
2010-08-06 0 2.410 2.410 2.420 2.340 2.430 7,421,061 17,731,565 2.3894 1.318 1.318 1.324 1.280 1.329 13,564,735 1.3072 2.55%
2010-08-05 0 2.350 2.350 2.360 2.350 2.400 7,690,500 18,209,085 2.3677 1.286 1.286 1.291 1.286 1.313 14,057,234 1.2954 -0.84%
2010-08-04 0 2.370 2.360 2.370 2.330 2.430 12,155,000 28,814,300 2.3706 1.297 1.291 1.297 1.275 1.329 22,217,760 1.2969 -1.25%
2010-08-03 0 2.400 2.400 2.410 2.390 2.500 12,990,000 31,560,200 2.4296 1.313 1.313 1.318 1.308 1.368 23,744,031 1.3292 -2.44%
2010-08-02 0 2.460 2.450 2.460 2.380 2.490 15,570,000 38,134,450 2.4492 1.346 1.340 1.346 1.302 1.362 28,459,936 1.3399 3.36%
2010-07-30 0 2.380 2.380 2.390 2.370 2.460 11,490,000 27,611,700 2.4031 1.302 1.302 1.308 1.297 1.346 21,002,226 1.3147 -2.86%
2010-07-29 0 2.450 2.450 2.460 2.440 2.530 14,900,000 37,022,100 2.4847 1.340 1.340 1.346 1.335 1.384 27,235,263 1.3593 -1.21%
2010-07-28 0 2.480 2.470 2.480 2.370 2.520 32,325,000 79,595,925 2.4624 1.357 1.351 1.357 1.297 1.379 59,085,897 1.3471 3.77%
2010-07-27 0 2.390 2.380 2.400 2.340 2.420 9,327,000 22,210,850 2.3813 1.308 1.302 1.313 1.280 1.324 17,048,543 1.3028 1.70%
2010-07-26 0 2.350 2.340 2.350 2.330 2.430 8,300,000 19,681,900 2.3713 1.286 1.280 1.286 1.275 1.329 15,171,321 1.2973 -2.49%
2010-07-23 0 2.410 2.400 2.420 2.370 2.480 20,940,000 50,765,250 2.4243 1.318 1.313 1.324 1.297 1.357 38,275,597 1.3263 -0.82%
2010-07-22 0 2.430 2.420 2.430 2.310 2.440 31,275,000 74,580,300 2.3847 1.329 1.324 1.329 1.264 1.335 57,166,634 1.3046 4.29%
2010-07-21 0 2.330 2.330 2.340 2.240 2.360 19,785,090 45,736,798 2.3117 1.275 1.275 1.280 1.225 1.291 36,164,572 1.2647 1.30%
2010-07-20 0 2.300 2.300 2.310 2.260 2.320 10,805,000 24,884,000 2.3030 1.258 1.258 1.264 1.236 1.269 19,750,135 1.2599 1.77%
2010-07-19 0 2.260 2.250 2.260 2.210 2.310 13,199,000 30,019,820 2.2744 1.236 1.231 1.236 1.209 1.264 24,126,056 1.2443 -1.31%
2010-07-16 0 2.290 2.290 2.300 2.150 2.310 30,750,000 69,516,950 2.2607 1.253 1.253 1.258 1.176 1.264 56,207,002 1.2368 5.05%
2010-07-15 0 2.180 2.170 2.180 2.160 2.310 29,675,000 66,536,750 2.2422 1.193 1.187 1.193 1.182 1.264 54,242,042 1.2267 -3.54%
2010-07-14 0 2.260 2.250 2.270 2.250 2.340 274,580,000 627,825,250 2.2865 1.236 1.231 1.242 1.231 1.280 501,896,540 1.2509 -9.96%
2010-07-13 0 2.510 2.500 2.520 2.480 2.610 11,779,567 29,766,989 2.5270 1.373 1.368 1.379 1.357 1.428 21,531,517 1.3825 -3.09%
2010-07-12 0 2.590 2.580 2.590 2.530 2.660 13,605,000 35,437,350 2.6047 1.417 1.411 1.417 1.384 1.455 24,868,171 1.4250 3.60%
2010-07-09 0 2.500 2.500 2.510 2.450 2.560 15,460,000 38,877,550 2.5147 1.368 1.368 1.373 1.340 1.401 28,258,870 1.3758 2.46%
2010-07-08 0 2.440 2.430 2.440 2.420 2.520 13,860,000 34,301,950 2.4749 1.335 1.329 1.335 1.324 1.379 25,334,278 1.3540 0.00%
2010-07-07 0 2.440 2.430 2.440 2.360 2.560 18,912,000 46,614,650 2.4648 1.335 1.329 1.335 1.291 1.401 34,568,677 1.3485 -5.06%
2010-07-06 0 2.570 2.570 2.580 2.420 2.610 33,475,000 84,743,350 2.5315 1.406 1.406 1.411 1.324 1.428 61,187,948 1.3850 3.63%
2010-07-05 0 2.480 2.470 2.480 2.450 2.660 18,387,000 46,104,080 2.5074 1.357 1.351 1.357 1.340 1.455 33,609,045 1.3718 -6.77%
2010-07-02 0 2.660 2.650 2.660 2.620 2.910 22,331,366 61,079,213 2.7351 1.455 1.450 1.455 1.433 1.592 40,818,834 1.4963 -6.99%
2010-06-30 0 2.860 2.850 2.880 2.730 2.880 15,465,000 43,662,200 2.8233 1.565 1.559 1.576 1.494 1.576 28,268,009 1.5446 3.25%
2010-06-29 0 2.770 2.770 2.780 2.720 2.870 12,050,000 33,444,650 2.7755 1.515 1.515 1.521 1.488 1.570 22,025,833 1.5184 -2.46%
2010-06-28 0 2.840 2.840 2.850 2.820 2.940 9,120,000 26,232,000 2.8763 1.554 1.554 1.559 1.543 1.608 16,670,174 1.5736 -0.70%
2010-06-25 0 2.860 2.850 2.860 2.810 2.920 9,170,000 26,181,700 2.8551 1.565 1.559 1.565 1.537 1.597 16,761,568 1.5620 -1.04%
2010-06-24 0 2.890 2.880 2.890 2.870 3.000 17,385,510 51,016,628 2.9344 1.581 1.576 1.581 1.570 1.641 31,778,452 1.6054 -3.34%
2010-06-23 0 2.990 2.990 3.000 2.800 3.000 34,440,000 100,149,500 2.9079 1.636 1.636 1.641 1.532 1.641 62,951,842 1.5909 5.65%
2010-06-22 0 2.830 2.830 2.840 2.730 2.890 38,254,000 108,160,780 2.8274 1.548 1.548 1.554 1.494 1.581 69,923,338 1.5468 2.54%
2010-06-21 0 2.760 2.750 2.760 2.730 2.980 44,703,000 127,074,180 2.8426 1.510 1.504 1.510 1.494 1.630 81,711,272 1.5552 -4.17%
2010-06-18 0 2.880 2.870 2.880 2.870 3.160 37,224,000 111,626,800 2.9988 1.576 1.570 1.576 1.570 1.729 68,040,632 1.6406 -8.28%
2010-06-17 0 3.140 3.130 3.140 3.080 3.270 17,825,000 56,408,150 3.1646 1.718 1.712 1.718 1.685 1.789 32,581,782 1.7313 -1.87%
2010-06-15 0 3.200 3.170 3.180 3.040 3.300 55,931,000 177,353,990 3.1709 1.751 1.734 1.740 1.663 1.805 102,234,596 1.7348 1.59%
2010-06-14 0 3.150 3.150 3.160 2.870 3.170 46,915,000 141,916,210 3.0250 1.723 1.723 1.729 1.570 1.734 85,754,520 1.6549 12.90%
2010-06-11 0 2.790 2.780 2.790 2.670 2.860 19,078,000 53,073,160 2.7819 1.526 1.521 1.526 1.461 1.565 34,872,104 1.5219 4.49%
2010-06-10 0 2.670 2.660 2.680 2.600 2.690 5,165,000 13,750,300 2.6622 1.461 1.455 1.466 1.422 1.472 9,440,948 1.4565 1.91%
2010-06-09 0 2.620 2.620 2.630 2.600 2.720 6,000,000 15,963,850 2.6606 1.433 1.433 1.439 1.422 1.488 10,967,220 1.4556 -3.32%
2010-06-08 0 2.710 2.700 2.710 2.630 2.770 10,495,000 28,317,850 2.6982 1.483 1.477 1.483 1.439 1.515 19,183,495 1.4762 -0.37%
2010-06-07 0 2.720 2.720 2.730 2.620 2.740 11,276,300 30,347,508 2.6913 1.488 1.488 1.494 1.433 1.499 20,611,610 1.4724 -2.16%
2010-06-04 0 2.780 2.770 2.780 2.660 2.810 20,260,000 55,530,600 2.7409 1.521 1.515 1.521 1.455 1.537 37,032,646 1.4995 3.35%
2010-06-03 0 2.690 2.690 2.700 2.560 2.700 29,855,000 78,950,250 2.6445 1.472 1.472 1.477 1.401 1.477 54,571,058 1.4467 6.75%
2010-06-02 0 2.520 2.520 2.530 2.430 2.530 13,556,300 33,734,322 2.4885 1.379 1.379 1.384 1.329 1.384 24,779,154 1.3614 3.70%
2010-06-01 0 2.430 2.420 2.430 2.410 2.610 11,606,000 29,167,310 2.5131 1.329 1.324 1.329 1.318 1.428 21,214,259 1.3749 -3.19%
2010-05-31 0 2.510 2.510 2.520 2.480 2.580 8,410,000 21,226,650 2.5240 1.373 1.373 1.379 1.357 1.411 15,372,387 1.3808 2.03%
2010-05-28 0 2.460 2.460 2.470 2.450 2.570 17,329,000 43,342,300 2.5011 1.346 1.346 1.351 1.340 1.406 31,675,159 1.3683 2.50%
2010-05-27 0 2.400 2.390 2.400 2.220 2.440 18,499,000 43,819,240 2.3687 1.313 1.308 1.313 1.215 1.335 33,813,767 1.2959 4.80%
2010-05-26 0 2.290 2.280 2.290 2.150 2.340 24,530,000 55,051,350 2.2442 1.253 1.247 1.253 1.176 1.280 44,837,651 1.2278 3.62%
2010-05-25 0 2.210 2.200 2.210 2.200 2.470 27,330,000 62,306,170 2.2798 1.209 1.204 1.209 1.204 1.351 49,955,687 1.2472 -11.95%
2010-05-24 0 2.510 2.480 2.500 2.420 2.600 22,025,000 55,332,450 2.5123 1.373 1.357 1.368 1.324 1.422 40,258,836 1.3744 -0.40%
2010-05-20 0 2.520 2.520 2.530 2.400 2.840 51,810,000 133,285,600 2.5726 1.379 1.379 1.384 1.313 1.554 94,701,944 1.4074 -8.70%
2010-05-19 0 2.780 2.800 2.810 2.750 3.020 22,230,000 63,674,750 2.8644 1.510 1.521 1.526 1.494 1.640 40,927,996 1.5558 -5.76%
2010-05-18 0 2.950 2.940 2.950 2.690 2.960 33,015,000 93,416,150 2.8295 1.602 1.597 1.602 1.461 1.608 60,784,426 1.5368 4.98%
2010-05-17 0 2.810 2.810 2.820 2.750 3.030 59,865,000 173,181,300 2.8929 1.526 1.526 1.532 1.494 1.646 110,218,375 1.5713 -0.35%
2010-05-14 0 2.820 2.820 2.830 2.610 2.920 69,548,000 195,796,760 2.8153 1.532 1.532 1.537 1.418 1.586 128,045,895 1.5291 5.62%
2010-05-13 0 2.670 2.670 2.680 2.640 2.760 19,025,400 51,133,750 2.6877 1.450 1.450 1.456 1.434 1.499 35,027,957 1.4598 1.14%
2010-05-12 0 2.640 2.640 2.650 2.540 2.750 13,782,000 35,974,860 2.6103 1.434 1.434 1.439 1.380 1.494 25,374,253 1.4178 -1.86%
2010-05-11 0 2.690 2.700 2.710 2.630 2.790 17,425,000 47,250,150 2.7116 1.461 1.467 1.472 1.428 1.515 32,081,436 1.4728 -1.82%
2010-05-10 0 2.740 2.740 2.750 2.520 2.750 28,046,000 73,321,250 2.6143 1.488 1.488 1.494 1.369 1.494 51,635,923 1.4200 11.38%
2010-05-07 0 2.460 2.460 2.470 2.250 2.530 27,700,000 67,075,650 2.4215 1.336 1.336 1.342 1.222 1.374 50,998,897 1.3152 3.80%
2010-05-06 0 2.370 2.360 2.370 2.290 2.540 29,669,200 70,856,008 2.3882 1.287 1.282 1.287 1.244 1.380 54,624,422 1.2971 -5.95%
2010-05-05 0 2.520 2.520 2.530 2.510 2.760 33,960,000 88,739,700 2.6131 1.369 1.369 1.374 1.363 1.499 62,524,280 1.4193 -5.62%
2010-05-04 0 2.670 2.660 2.680 2.650 2.830 13,700,000 36,963,750 2.6981 1.450 1.445 1.456 1.439 1.537 25,223,281 1.4655 -2.20%
2010-05-03 0 2.730 2.710 2.730 2.600 2.840 18,910,000 52,197,650 2.7603 1.483 1.472 1.483 1.412 1.543 34,815,493 1.4993 3.41%
2010-04-30 0 2.640 2.640 2.650 2.440 2.700 31,780,000 81,929,930 2.5780 1.434 1.434 1.439 1.325 1.467 58,510,648 1.4003 6.88%
2010-04-29 0 2.470 2.470 2.480 2.430 2.910 35,265,000 91,576,550 2.5968 1.342 1.342 1.347 1.320 1.581 64,926,935 1.4105 -13.94%
2010-04-28 0 2.870 2.860 2.880 2.770 2.900 10,261,000 29,192,350 2.8450 1.559 1.553 1.564 1.505 1.575 18,891,685 1.5452 0.35%
2010-04-27 0 2.860 2.850 2.860 2.810 2.970 19,615,000 56,829,815 2.8973 1.553 1.548 1.553 1.526 1.613 36,113,479 1.5736 -0.35%
2010-04-26 0 2.870 2.870 2.890 2.660 2.990 43,395,000 124,497,400 2.8689 1.559 1.559 1.570 1.445 1.624 79,895,204 1.5583 9.96%
2010-04-23 0 2.610 2.610 2.620 2.580 2.710 13,995,000 36,883,400 2.6355 1.418 1.418 1.423 1.401 1.472 25,766,410 1.4315 -1.51%
2010-04-22 0 2.650 2.640 2.660 2.570 2.720 261,730,000 517,500,050 1.9772 1.439 1.434 1.445 1.396 1.477 481,875,139 1.0739 2.32%
2010-04-21 0 2.590 2.590 2.600 2.550 2.760 30,960,000 82,109,485 2.6521 1.407 1.407 1.412 1.385 1.499 57,000,933 1.4405 -0.77%
2010-04-20 0 2.610 2.600 2.610 2.480 2.650 33,855,000 88,029,800 2.6002 1.418 1.412 1.418 1.347 1.439 62,330,963 1.4123 3.57%
2010-04-19 0 2.520 2.530 2.540 2.430 2.720 37,370,022 95,857,537 2.5651 1.369 1.374 1.380 1.320 1.477 68,802,524 1.3932 -5.26%
2010-04-16 0 2.660 2.610 2.650 2.380 2.770 47,701,000 122,086,630 2.5594 1.445 1.418 1.439 1.293 1.505 87,823,047 1.3901 9.92%
2010-04-15 0 2.420 2.410 2.420 2.100 2.460 65,440,000 155,067,000 2.3696 1.314 1.309 1.314 1.141 1.336 120,482,593 1.2870 13.08%
2010-04-14 1 - - - - - 0 0 - 1.162 - - - - 0 - 0.00%
2010-04-13 0 2.140 2.140 2.150 1.970 2.160 22,185,000 45,665,300 2.0584 1.162 1.162 1.168 1.070 1.173 40,845,146 1.1180 8.08%
2010-04-12 0 1.980 1.970 1.980 1.930 2.020 14,645,000 29,170,550 1.9918 1.075 1.070 1.075 1.048 1.097 26,963,135 1.0819 2.59%
2010-04-09 0 1.930 1.910 1.940 1.900 1.960 11,785,000 22,669,250 1.9236 1.048 1.037 1.054 1.032 1.065 21,697,545 1.0448 -0.52%
2010-04-08 0 1.940 1.920 1.940 1.830 2.030 29,896,000 58,682,950 1.9629 1.054 1.043 1.054 0.994 1.103 55,041,987 1.0661 6.01%
2010-04-07 0 1.830 1.830 1.840 1.780 1.850 6,925,000 12,551,090 1.8124 0.994 0.994 0.999 0.967 1.005 12,749,724 0.9844 1.10%
2010-04-01 0 1.810 1.800 1.810 1.790 1.850 4,380,000 7,926,450 1.8097 0.983 0.978 0.983 0.972 1.005 8,064,086 0.9829 0.56%
2010-03-31 0 1.800 1.780 1.790 1.720 1.850 10,920,000 19,635,950 1.7982 0.978 0.967 0.972 0.934 1.005 20,104,980 0.9767 2.27%
2010-03-30 0 1.760 1.760 1.770 1.630 1.780 13,851,000 23,972,680 1.7308 0.956 0.956 0.961 0.885 0.967 25,501,290 0.9401 0.00%
2010-03-29 0 1.760 1.750 1.760 1.730 1.790 5,425,000 9,499,200 1.7510 0.956 0.951 0.956 0.940 0.972 9,988,051 0.9511 0.57%
2010-03-26 0 1.750 1.740 1.750 1.720 1.770 2,423,000 4,226,900 1.7445 0.951 0.945 0.951 0.934 0.961 4,461,023 0.9475 1.16%
2010-03-25 0 1.730 1.720 1.730 1.690 1.790 7,170,000 12,393,800 1.7286 0.940 0.934 0.940 0.918 0.972 13,200,798 0.9389 -2.81%
2010-03-24 0 1.780 1.770 1.780 1.760 1.820 4,025,000 7,237,100 1.7980 0.967 0.961 0.967 0.956 0.989 7,410,490 0.9766 -0.56%
2010-03-23 0 1.790 1.790 1.800 1.730 1.850 8,765,000 15,679,150 1.7888 0.972 0.972 0.978 0.940 1.005 16,137,377 0.9716 1.70%
2010-03-22 0 1.760 1.750 1.760 1.740 1.800 2,745,000 4,850,850 1.7672 0.956 0.951 0.956 0.945 0.978 5,053,862 0.9598 -2.22%
2010-03-19 0 1.800 1.780 1.800 1.710 1.800 4,961,000 8,763,800 1.7665 0.978 0.967 0.978 0.929 0.978 9,133,774 0.9595 1.12%
2010-03-18 0 1.780 1.730 1.780 1.730 1.840 6,215,500 10,999,660 1.7697 0.967 0.940 0.967 0.940 0.999 11,443,453 0.9612 -1.66%
2010-03-17 0 1.810 1.790 1.810 1.720 1.850 10,121,600 18,159,470 1.7941 0.983 0.972 0.983 0.934 1.005 18,635,034 0.9745 2.26%
2010-03-16 0 1.770 1.760 1.780 1.690 1.820 13,505,000 23,773,250 1.7603 0.961 0.956 0.967 0.918 0.989 24,864,264 0.9561 -1.12%
2010-03-15 0 1.790 1.780 1.790 1.600 1.810 33,185,000 57,539,950 1.7339 0.972 0.967 0.972 0.869 0.983 61,097,415 0.9418 11.87%
2010-03-12 0 1.600 1.590 1.600 1.450 1.610 11,900,000 18,536,650 1.5577 0.869 0.864 0.869 0.788 0.874 21,909,273 0.8461 8.84%
2010-03-11 0 1.470 1.460 1.470 1.430 1.490 5,145,000 7,514,250 1.4605 0.798 0.793 0.798 0.777 0.809 9,472,539 0.7933 1.38%
2010-03-10 0 1.450 1.440 1.460 1.420 1.530 4,375,000 6,428,650 1.4694 0.788 0.782 0.793 0.771 0.831 8,054,880 0.7981 -3.33%
2010-03-09 0 1.500 1.490 1.500 1.480 1.610 8,755,000 13,423,050 1.5332 0.815 0.809 0.815 0.804 0.874 16,118,965 0.8327 -3.23%
2010-03-08 0 1.550 1.540 1.550 1.520 1.570 6,240,000 9,630,750 1.5434 0.842 0.836 0.842 0.826 0.853 11,488,560 0.8383 0.00%
2010-03-05 0 1.550 1.550 1.560 1.450 1.620 30,830,000 47,898,750 1.5536 0.842 0.842 0.847 0.788 0.880 56,761,588 0.8439 6.16%
2010-03-04 0 1.460 1.430 1.460 1.430 1.520 10,585,000 15,640,600 1.4776 0.793 0.777 0.793 0.777 0.826 19,488,207 0.8026 0.00%
2010-03-03 0 1.460 1.450 1.460 1.380 1.490 31,435,000 44,457,025 1.4143 0.793 0.788 0.793 0.750 0.809 57,875,463 0.7681 6.57%
2010-03-02 0 1.370 1.360 1.370 1.300 1.380 5,165,900 7,005,527 1.3561 0.744 0.739 0.744 0.706 0.750 9,511,018 0.7366 3.01%
2010-03-01 0 1.330 1.330 1.340 1.320 1.360 1,992,000 2,650,450 1.3305 0.722 0.722 0.728 0.717 0.739 3,667,502 0.7227 -2.21%
2010-02-26 0 1.360 1.360 1.370 1.330 1.380 15,360,000 20,804,300 1.3544 0.739 0.739 0.744 0.722 0.750 28,279,533 0.7357 8.80%
2010-02-25 0 1.250 1.240 1.250 1.230 1.250 1,125,000 1,394,000 1.2391 0.679 0.674 0.679 0.668 0.679 2,071,255 0.6730 0.00%
2010-02-24 0 1.250 1.250 1.270 1.230 1.260 510,000 636,150 1.2474 0.679 0.679 0.690 0.668 0.684 938,969 0.6775 0.00%
2010-02-23 0 1.250 1.240 1.260 1.240 1.270 1,805,000 2,264,850 1.2548 0.679 0.674 0.684 0.674 0.690 3,323,213 0.6815 -1.57%
2010-02-22 0 1.270 1.260 1.270 1.260 1.310 1,115,000 1,425,750 1.2787 0.690 0.684 0.690 0.684 0.712 2,052,844 0.6945 0.00%
2010-02-19 0 1.270 1.260 1.270 1.220 1.330 2,135,000 2,701,100 1.2652 0.690 0.684 0.690 0.663 0.722 3,930,781 0.6872 2.42%
2010-02-18 0 1.240 1.220 1.240 1.210 1.240 1,810,000 2,217,250 1.2250 0.674 0.663 0.674 0.657 0.674 3,332,419 0.6654 0.81%
2010-02-17 0 1.230 1.210 1.230 1.210 1.240 1,385,000 1,698,350 1.2262 0.668 0.657 0.668 0.657 0.674 2,549,945 0.6660 3.36%
2010-02-12 0 1.190 1.170 1.190 1.160 1.220 1,034,100 1,232,374 1.1917 0.646 0.635 0.646 0.630 0.663 1,903,897 0.6473 4.39%
2010-02-11 0 1.140 1.140 1.150 1.130 1.180 780,000 899,350 1.1530 0.619 0.619 0.625 0.614 0.641 1,436,070 0.6263 -0.87%
2010-02-10 0 1.150 1.150 1.170 1.130 1.150 235,000 269,200 1.1455 0.625 0.625 0.635 0.614 0.625 432,662 0.6222 0.00%
2010-02-09 0 1.150 1.150 1.160 1.140 1.180 712,000 827,280 1.1619 0.625 0.625 0.630 0.619 0.641 1,310,874 0.6311 -4.17%
2010-02-08 0 1.200 1.180 1.190 1.100 1.200 2,215,000 2,559,800 1.1557 0.652 0.641 0.646 0.597 0.652 4,078,071 0.6277 7.14%
2010-02-05 0 1.120 1.110 1.120 1.100 1.150 695,000 772,050 1.1109 0.608 0.603 0.608 0.597 0.625 1,279,575 0.6034 -2.61%
2010-02-04 0 1.150 1.140 1.180 1.140 1.180 505,000 585,800 1.1600 0.625 0.619 0.641 0.619 0.641 929,763 0.6301 -3.36%
2010-02-03 0 1.190 1.190 1.200 1.150 1.210 586,800 698,020 1.1895 0.646 0.646 0.652 0.625 0.657 1,080,367 0.6461 0.85%
2010-02-02 0 1.180 1.180 1.190 1.180 1.200 1,090,000 1,294,950 1.1880 0.641 0.641 0.646 0.641 0.652 2,006,816 0.6453 0.00%
2010-02-01 0 1.180 1.160 1.190 1.150 1.180 325,000 378,900 1.1658 0.641 0.630 0.646 0.625 0.641 598,363 0.6332 -1.67%
2010-01-29 0 1.200 1.160 1.210 1.130 1.200 1,055,004 1,216,654 1.1532 0.652 0.630 0.657 0.614 0.652 1,942,384 0.6264 5.26%
2010-01-28 0 1.140 1.130 1.140 1.130 1.180 395,000 451,800 1.1438 0.619 0.614 0.619 0.614 0.641 727,241 0.6213 -1.72%
2010-01-27 0 1.160 1.140 1.160 1.140 1.170 1,675,000 1,930,350 1.1524 0.630 0.619 0.630 0.619 0.635 3,083,868 0.6260 0.87%
2010-01-26 0 1.150 1.150 1.160 1.130 1.190 3,896,200 4,481,644 1.1503 0.625 0.625 0.630 0.614 0.646 7,173,354 0.6248 -3.36%
2010-01-25 0 1.190 1.190 1.200 1.150 1.210 630,000 751,050 1.1921 0.646 0.646 0.652 0.625 0.657 1,159,903 0.6475 -1.65%
2010-01-22 0 1.210 1.190 1.210 1.140 1.240 2,745,000 3,267,250 1.1903 0.657 0.646 0.657 0.619 0.674 5,053,862 0.6465 -1.63%
2010-01-21 0 1.230 1.220 1.230 1.220 1.250 1,590,000 1,972,950 1.2408 0.668 0.663 0.668 0.663 0.679 2,927,374 0.6740 -1.60%
2010-01-20 0 1.250 1.250 1.270 1.230 1.280 2,894,204 3,628,895 1.2538 0.679 0.679 0.690 0.668 0.695 5,328,564 0.6810 -0.79%
2010-01-19 0 1.260 1.260 1.270 1.250 1.280 2,345,000 2,955,250 1.2602 0.684 0.684 0.690 0.679 0.695 4,317,416 0.6845 -0.79%
2010-01-18 0 1.270 1.270 1.280 1.250 1.290 995,000 1,265,850 1.2722 0.690 0.690 0.695 0.679 0.701 1,831,910 0.6910 -2.31%
2010-01-15 0 1.300 1.280 1.300 1.280 1.320 3,185,000 4,125,400 1.2953 0.706 0.695 0.706 0.695 0.717 5,863,953 0.7035 0.00%
2010-01-14 0 1.300 1.280 1.310 1.280 1.310 3,936,000 5,135,600 1.3048 0.706 0.695 0.712 0.695 0.712 7,246,630 0.7087 1.56%
2010-01-13 0 1.280 1.280 1.310 1.270 1.320 4,345,000 5,623,950 1.2943 0.695 0.695 0.712 0.690 0.717 7,999,646 0.7030 -1.54%
2010-01-12 0 1.300 1.310 1.320 1.290 1.320 3,950,000 5,161,900 1.3068 0.706 0.712 0.717 0.701 0.717 7,272,406 0.7098 -1.52%
2010-01-11 0 1.320 1.300 1.320 1.300 1.330 4,960,000 6,509,700 1.3124 0.717 0.706 0.717 0.706 0.722 9,131,932 0.7129 -0.75%
2010-01-08 0 1.330 1.330 1.340 1.300 1.340 5,365,000 7,078,850 1.3195 0.722 0.722 0.728 0.706 0.728 9,877,584 0.7167 0.00%
2010-01-07 0 1.330 1.320 1.330 1.290 1.380 3,805,000 5,090,800 1.3379 0.722 0.717 0.722 0.701 0.750 7,005,444 0.7267 1.53%
2010-01-06 0 1.310 1.310 1.320 1.300 1.330 2,235,000 2,941,250 1.3160 0.712 0.712 0.717 0.706 0.722 4,114,893 0.7148 -1.50%
2010-01-05 0 1.330 1.330 1.340 1.280 1.340 4,118,304 5,438,029 1.3205 0.722 0.722 0.728 0.695 0.728 7,582,273 0.7172 4.72%
2010-01-04 0 1.270 1.250 1.280 1.210 1.280 1,805,000 2,271,600 1.2585 0.690 0.679 0.695 0.657 0.695 3,323,213 0.6836 1.60%
2009-12-31 0 1.250 1.240 1.260 1.210 1.260 1,430,000 1,771,000 1.2385 0.679 0.674 0.684 0.657 0.684 2,632,795 0.6727 3.31%
2009-12-30 0 1.210 1.210 1.250 1.190 1.250 1,670,000 2,028,750 1.2148 0.657 0.657 0.679 0.646 0.679 3,074,663 0.6598 -0.82%
2009-12-29 0 1.220 1.210 1.220 1.190 1.230 1,315,000 1,589,750 1.2089 0.663 0.657 0.663 0.646 0.668 2,421,067 0.6566 -1.61%
2009-12-28 0 1.240 1.220 1.250 1.220 1.260 2,410,000 2,966,600 1.2310 0.674 0.663 0.679 0.663 0.684 4,437,088 0.6686 0.81%
2009-12-24 0 1.230 1.230 1.250 1.210 1.250 2,805,000 3,474,960 1.2388 0.668 0.668 0.679 0.657 0.679 5,164,329 0.6729 -2.38%
2009-12-23 0 1.260 1.250 1.260 1.200 1.270 5,955,000 7,464,250 1.2534 0.684 0.679 0.684 0.652 0.690 10,963,842 0.6808 0.80%
2009-12-22 0 1.250 1.240 1.260 1.150 1.250 4,870,000 5,827,550 1.1966 0.679 0.674 0.684 0.625 0.679 8,966,232 0.6499 4.17%
2009-12-21 0 1.200 1.170 1.200 1.160 1.230 1,115,000 1,322,850 1.1864 0.652 0.635 0.652 0.630 0.668 2,052,844 0.6444 0.00%
2009-12-18 0 1.200 1.200 1.210 1.090 1.210 4,560,000 5,177,500 1.1354 0.652 0.652 0.657 0.592 0.657 8,395,486 0.6167 2.56%
2009-12-17 0 1.170 1.170 1.180 1.150 1.210 3,835,000 4,488,500 1.1704 0.635 0.635 0.641 0.625 0.657 7,060,678 0.6357 -4.10%
2009-12-16 0 1.220 1.220 1.230 1.200 1.250 5,280,000 6,428,800 1.2176 0.663 0.663 0.668 0.652 0.679 9,721,089 0.6613 -2.40%
2009-12-15 0 1.250 1.240 1.250 1.230 1.280 7,250,000 9,095,550 1.2546 0.679 0.674 0.679 0.668 0.695 13,348,087 0.6814 -3.10%
2009-12-14 0 1.290 1.280 1.290 1.260 1.310 2,430,000 3,094,700 1.2735 0.701 0.695 0.701 0.684 0.712 4,473,910 0.6917 0.00%
2009-12-11 0 1.290 1.280 1.300 1.250 1.310 8,945,000 11,423,350 1.2771 0.701 0.695 0.706 0.679 0.712 16,468,777 0.6936 -1.53%
2009-12-10 0 1.310 1.300 1.310 1.260 1.380 5,610,000 7,296,500 1.3006 0.712 0.706 0.712 0.684 0.750 10,328,658 0.7064 -2.96%
2009-12-09 0 1.350 1.340 1.360 1.320 1.370 4,375,000 5,878,300 1.3436 0.733 0.728 0.739 0.717 0.744 8,054,880 0.7298 -1.46%
2009-12-08 0 1.370 1.350 1.360 1.350 1.390 4,750,000 6,464,800 1.3610 0.744 0.733 0.739 0.733 0.755 8,745,298 0.7392 -1.44%
2009-12-07 0 1.390 1.390 1.400 1.370 1.420 3,605,000 5,016,650 1.3916 0.755 0.755 0.760 0.744 0.771 6,637,221 0.7558 0.00%
2009-12-04 0 1.390 1.380 1.390 1.370 1.420 9,535,000 13,307,450 1.3956 0.755 0.750 0.755 0.744 0.771 17,555,036 0.7580 -2.11%
2009-12-03 0 1.420 1.420 1.430 1.410 1.440 4,395,000 6,263,150 1.4251 0.771 0.771 0.777 0.766 0.782 8,091,702 0.7740 0.71%
2009-12-02 0 1.410 1.410 1.420 1.390 1.460 13,930,000 19,892,150 1.4280 0.766 0.766 0.771 0.755 0.793 25,646,738 0.7756 0.71%
2009-12-01 0 1.400 1.390 1.400 1.380 1.410 5,920,000 8,260,750 1.3954 0.760 0.755 0.760 0.750 0.766 10,899,403 0.7579 0.00%
2009-11-30 0 1.400 1.390 1.400 1.380 1.410 5,405,000 7,540,400 1.3951 0.760 0.755 0.760 0.750 0.766 9,951,229 0.7577 2.19%
2009-11-27 0 1.370 1.370 1.380 1.290 1.400 13,505,000 18,379,850 1.3610 0.744 0.744 0.750 0.701 0.760 24,864,264 0.7392 0.74%
2009-11-26 0 1.360 1.350 1.360 1.320 1.440 12,415,000 16,926,850 1.3634 0.739 0.733 0.739 0.717 0.782 22,857,448 0.7405 -4.23%
2009-11-25 0 1.420 1.410 1.420 1.390 1.450 8,210,000 11,638,450 1.4176 0.771 0.766 0.771 0.755 0.788 15,115,558 0.7700 -0.70%
2009-11-24 0 1.430 1.420 1.430 1.400 1.490 11,460,000 16,602,300 1.4487 0.777 0.771 0.777 0.760 0.809 21,099,183 0.7869 -1.38%
2009-11-23 0 1.450 1.440 1.450 1.420 1.500 12,240,000 17,853,850 1.4586 0.788 0.782 0.788 0.771 0.815 22,535,253 0.7923 4.32%
2009-11-20 0 1.390 1.390 1.400 1.390 1.410 7,284,000 10,182,940 1.3980 0.755 0.755 0.760 0.755 0.766 13,410,685 0.7593 -2.80%
2009-11-19 0 1.430 1.430 1.440 1.410 1.480 5,410,000 7,859,400 1.4528 0.777 0.777 0.782 0.766 0.804 9,960,434 0.7891 0.00%
2009-11-18 0 1.430 1.440 1.450 1.430 1.540 8,480,000 12,535,950 1.4783 0.777 0.782 0.788 0.777 0.836 15,612,659 0.8029 -4.03%
2009-11-17 0 1.490 1.480 1.490 1.390 1.510 17,740,000 25,857,350 1.4576 0.809 0.804 0.809 0.755 0.820 32,661,388 0.7917 6.43%
2009-11-16 0 1.400 1.400 1.410 1.360 1.460 14,105,000 19,911,850 1.4117 0.760 0.760 0.766 0.739 0.793 25,968,933 0.7668 -2.10%
2009-11-13 0 1.430 1.420 1.440 1.320 1.470 20,670,000 29,470,300 1.4258 0.777 0.771 0.782 0.717 0.798 38,055,856 0.7744 8.33%
2009-11-12 0 1.320 1.310 1.320 1.230 1.370 16,725,000 21,940,850 1.3119 0.717 0.712 0.717 0.668 0.744 30,792,655 0.7125 3.13%
2009-11-11 0 1.280 1.270 1.280 1.220 1.390 20,210,000 26,007,100 1.2868 0.695 0.690 0.695 0.663 0.755 37,208,943 0.6989 -6.57%
2009-11-10 0 1.370 1.360 1.370 1.310 1.450 21,875,000 29,809,300 1.3627 0.744 0.739 0.744 0.712 0.788 40,274,400 0.7402 -2.84%
2009-11-09 0 1.410 1.400 1.410 1.380 1.860 110,575,000 174,029,050 1.5739 0.766 0.760 0.766 0.750 1.010 203,581,338 0.8548 6.82%
2009-11-06 1 1.320 1.300 1.330 1.220 1.470 47,745,000 65,069,250 1.3628 0.717 0.706 0.722 0.663 0.798 87,904,056 0.7402 23.36%
2009-11-05 0 1.070 1.050 1.090 1.040 1.100 665,000 713,700 1.0732 0.581 0.570 0.592 0.565 0.597 1,224,342 0.5829 -1.83%
2009-11-04 0 1.090 1.060 1.090 1.020 1.100 2,015,000 2,177,300 1.0805 0.592 0.576 0.592 0.554 0.597 3,709,848 0.5869 6.86%
2009-11-03 0 1.020 1.020 1.040 1.020 1.050 740,000 762,500 1.0304 0.554 0.554 0.565 0.554 0.570 1,362,425 0.5597 -1.92%
2009-11-02 0 1.040 1.040 1.060 1.040 1.100 1,485,000 1,552,700 1.0456 0.565 0.565 0.576 0.565 0.597 2,734,056 0.5679 -5.45%
2009-10-30 0 1.100 1.050 1.100 1.000 1.100 5,255,000 5,507,950 1.0481 0.597 0.570 0.597 0.543 0.597 9,675,062 0.5693 10.00%
2009-10-29 0 1.000 0.990 1.010 0.980 1.010 1,005,000 1,001,800 0.9968 0.543 0.538 0.549 0.532 0.549 1,850,321 0.5414 -2.91%
2009-10-28 0 1.030 1.030 1.040 1.020 1.050 4,346,000 4,487,700 1.0326 0.559 0.559 0.565 0.554 0.570 8,001,488 0.5609 -1.90%
2009-10-27 0 1.050 1.020 1.050 1.020 1.050 4,061,000 4,178,400 1.0289 0.570 0.554 0.570 0.554 0.570 7,476,770 0.5589 -0.94%
2009-10-23 0 1.060 1.060 1.070 0.940 1.060 13,130,000 13,072,250 0.9956 0.576 0.576 0.581 0.511 0.576 24,173,845 0.5408 11.58%
2009-10-22 0 0.950 0.930 0.950 0.880 0.950 1,970,000 1,826,100 0.9270 0.516 0.505 0.516 0.478 0.516 3,626,997 0.5035 7.95%
2009-10-21 0 0.880 0.890 0.900 0.880 0.910 3,855,000 3,455,600 0.8964 0.478 0.483 0.489 0.478 0.494 7,097,500 0.4869 -3.30%
2009-10-20 0 0.910 0.890 0.910 0.890 0.910 1,725,000 1,552,250 0.8999 0.494 0.483 0.494 0.483 0.494 3,175,924 0.4888 2.25%
2009-10-19 0 0.890 0.880 0.900 0.880 0.940 1,665,000 1,488,450 0.8940 0.483 0.478 0.489 0.478 0.511 3,065,457 0.4856 -1.11%
2009-10-16 0 0.900 0.890 0.900 0.890 0.920 280,000 252,650 0.9023 0.489 0.483 0.489 0.483 0.500 515,512 0.4901 1.12%
2009-10-15 0 0.890 0.890 0.910 0.890 0.890 140,000 125,600 0.8971 0.483 0.483 0.494 0.483 0.483 257,756 0.4873 -2.20%
2009-10-14 0 0.910 0.910 0.920 0.890 0.920 1,185,000 1,071,250 0.9040 0.494 0.494 0.500 0.483 0.500 2,181,722 0.4910 1.11%
2009-10-13 0 0.900 0.900 0.910 0.900 0.910 1,645,000 1,485,100 0.9028 0.489 0.489 0.494 0.489 0.494 3,028,635 0.4904 -1.10%
2009-10-12 0 0.910 0.890 0.940 0.880 0.950 60,000 54,350 0.9058 0.494 0.483 0.511 0.478 0.516 110,467 0.4920 0.00%
2009-10-09 0 0.910 0.910 0.920 0.870 0.950 23,875,000 20,799,050 0.8712 0.494 0.494 0.500 0.473 0.516 43,956,631 0.4732 -7.14%
2009-10-08 0 0.980 0.940 0.980 0.940 1.000 20,100,000 17,496,400 0.8705 0.532 0.511 0.532 0.511 0.543 37,006,420 0.4728 -1.01%
2009-10-07 0 0.990 0.960 1.000 0.870 1.000 6,311,000 5,766,360 0.9137 0.538 0.521 0.543 0.473 0.543 11,619,279 0.4963 11.24%
2009-10-06 0 0.890 0.850 0.890 0.890 0.900 745,000 663,100 0.8901 0.483 0.462 0.483 0.483 0.489 1,371,631 0.4834 0.00%
2009-10-05 0 0.890 0.830 0.890 0.890 0.890 20,000 16,900 0.8450 0.483 0.451 0.483 0.483 0.483 36,822 0.4590 9.88%
2009-10-02 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.440 0.440 0.451 0.440 0.440 94,329 0.4400 -2.35%
2009-09-30 0 0.850 0.850 0.870 0.850 0.870 250,000 213,750 0.8550 0.451 0.451 0.461 0.451 0.461 471,644 0.4532 -2.30%
2009-09-29 0 0.870 0.860 0.880 0.860 0.900 2,811,000 2,485,290 0.8841 0.461 0.456 0.466 0.456 0.477 5,303,162 0.4686 -1.14%
2009-09-28 0 0.880 0.870 0.880 0.850 0.880 275,000 236,750 0.8609 0.466 0.461 0.466 0.451 0.466 518,808 0.4563 -2.22%
2009-09-25 0 0.900 0.880 0.900 0.850 0.910 4,985,000 4,411,150 0.8849 0.477 0.466 0.477 0.451 0.482 9,404,577 0.4690 7.14%
2009-09-24 0 0.840 0.840 0.850 0.820 0.850 841,400 712,256 0.8465 0.445 0.445 0.451 0.435 0.451 1,587,364 0.4487 -1.18%
2009-09-23 0 0.850 0.840 0.860 0.800 0.860 3,420,000 2,889,100 0.8448 0.451 0.445 0.456 0.424 0.456 6,452,087 0.4478 -2.30%
2009-09-22 0 0.870 0.870 0.880 0.860 0.890 1,130,000 988,100 0.8744 0.461 0.461 0.466 0.456 0.472 2,131,830 0.4635 1.16%
2009-09-21 0 0.860 0.860 0.880 0.850 0.860 200,000 171,300 0.8565 0.456 0.456 0.466 0.451 0.456 377,315 0.4540 -4.44%
2009-09-18 0 0.900 0.900 0.920 0.850 0.910 2,125,000 1,838,550 0.8652 0.477 0.477 0.488 0.451 0.482 4,008,972 0.4586 5.88%
2009-09-17 0 0.850 0.840 0.860 0.830 0.860 4,460,000 3,762,650 0.8436 0.451 0.445 0.456 0.440 0.456 8,414,125 0.4472 1.19%
2009-09-16 0 0.840 0.840 0.850 0.810 0.860 4,700,000 3,951,200 0.8407 0.445 0.445 0.451 0.429 0.456 8,866,903 0.4456 -1.18%
2009-09-15 0 0.850 0.840 0.850 0.820 0.890 2,010,000 1,728,950 0.8602 0.451 0.445 0.451 0.435 0.472 3,792,016 0.4559 -5.56%
2009-09-14 0 0.900 0.870 0.900 0.870 0.920 2,690,000 2,402,450 0.8931 0.477 0.461 0.477 0.461 0.488 5,074,887 0.4734 -5.26%
2009-09-11 0 0.950 0.920 0.950 0.930 0.950 2,810,000 2,633,650 0.9372 0.504 0.488 0.504 0.493 0.504 5,301,276 0.4968 1.06%
2009-09-10 0 0.940 0.930 0.940 0.930 0.960 1,080,000 1,027,800 0.9517 0.498 0.493 0.498 0.493 0.509 2,037,501 0.5044 -2.08%
2009-09-09 0 0.960 0.940 0.960 0.950 0.970 1,220,000 1,183,370 0.9700 0.509 0.498 0.509 0.504 0.514 2,301,622 0.5141 -1.03%
2009-09-08 0 0.970 0.960 0.970 0.960 1.000 3,145,000 3,079,350 0.9791 0.514 0.509 0.514 0.509 0.530 5,933,279 0.5190 -1.02%
2009-09-07 0 0.980 0.970 0.990 0.960 1.000 3,265,000 3,150,800 0.9650 0.519 0.514 0.525 0.509 0.530 6,159,668 0.5115 2.08%
2009-09-04 0 0.960 0.940 0.970 0.940 0.980 1,230,600 1,171,846 0.9523 0.509 0.498 0.514 0.498 0.519 2,321,619 0.5048 -1.03%
2009-09-03 0 0.970 0.970 0.980 0.930 0.990 370,300 356,770 0.9635 0.514 0.514 0.519 0.493 0.525 698,599 0.5107 -2.02%
2009-09-02 0 0.990 0.960 0.990 0.920 1.000 130,000 124,300 0.9562 0.525 0.509 0.525 0.488 0.530 245,255 0.5068 -1.00%
2009-09-01 0 1.000 0.960 1.000 - - 10,000 9,600 0.9600 0.530 0.509 0.530 - - 18,866 0.5089 0.00%
2009-08-31 0 1.000 0.980 1.010 0.980 1.010 6,240,000 6,219,150 0.9967 0.530 0.519 0.535 0.519 0.535 11,772,228 0.5283 2.04%
2009-08-28 0 0.980 0.980 0.990 0.960 1.000 6,150,000 6,066,350 0.9864 0.519 0.519 0.525 0.509 0.530 11,602,437 0.5229 -2.00%
2009-08-27 0 1.000 0.990 1.000 0.990 1.000 1,740,000 1,724,150 0.9909 0.530 0.525 0.530 0.525 0.530 3,282,641 0.5252 2.04%
2009-08-26 0 0.980 0.980 1.000 0.980 1.000 985,000 975,100 0.9899 0.519 0.519 0.530 0.519 0.530 1,858,276 0.5247 -2.00%
2009-08-25 0 1.000 0.980 1.000 0.990 1.000 870,000 865,500 0.9948 0.530 0.519 0.530 0.525 0.530 1,641,320 0.5273 0.00%
2009-08-24 0 1.000 0.990 1.010 0.990 1.000 2,000,000 1,991,300 0.9957 0.530 0.525 0.535 0.525 0.530 3,773,150 0.5278 0.00%
2009-08-21 0 1.000 0.990 1.000 1.000 1.020 515,000 515,400 1.0008 0.530 0.525 0.530 0.530 0.541 971,586 0.5305 1.01%
2009-08-20 0 0.990 0.980 1.020 0.990 1.020 1,330,700 1,332,215 1.0011 0.525 0.519 0.541 0.525 0.541 2,510,465 0.5307 -2.94%
2009-08-19 0 1.020 1.010 1.030 1.000 1.040 2,005,000 2,040,750 1.0178 0.541 0.535 0.546 0.530 0.551 3,782,583 0.5395 2.00%
2009-08-18 0 1.000 0.980 1.000 0.960 1.000 940,000 926,750 0.9859 0.530 0.519 0.530 0.509 0.530 1,773,381 0.5226 1.01%
2009-08-17 0 0.990 0.990 1.010 0.970 1.020 580,000 574,900 0.9912 0.525 0.525 0.535 0.514 0.541 1,094,214 0.5254 -1.00%
2009-08-14 0 1.000 1.000 1.020 0.980 1.020 2,585,000 2,562,400 0.9913 0.530 0.530 0.541 0.519 0.541 4,876,797 0.5254 -1.96%
2009-08-13 0 1.020 1.010 1.020 1.000 1.020 1,405,000 1,414,750 1.0069 0.541 0.535 0.541 0.530 0.541 2,650,638 0.5337 3.03%
2009-08-12 0 0.990 0.990 1.020 0.980 1.040 2,080,000 2,068,650 0.9945 0.525 0.525 0.541 0.519 0.551 3,924,076 0.5272 -2.94%
2009-08-11 0 1.020 1.010 1.020 0.970 1.020 2,990,000 2,953,050 0.9876 0.541 0.535 0.541 0.514 0.541 5,640,859 0.5235 0.00%
2009-08-10 0 1.020 1.020 1.030 1.000 1.030 1,065,000 1,081,350 1.0154 0.541 0.541 0.546 0.530 0.546 2,009,202 0.5382 3.03%
2009-08-07 0 0.990 0.990 1.010 0.990 1.060 3,325,000 3,371,400 1.0140 0.525 0.525 0.535 0.525 0.562 6,272,862 0.5375 -6.60%
2009-08-06 0 1.060 1.050 1.060 1.020 1.080 9,050,000 9,405,650 1.0393 0.562 0.557 0.562 0.541 0.572 17,073,504 0.5509 2.91%
2009-08-05 0 1.030 1.020 1.030 1.020 1.130 6,370,000 6,673,150 1.0476 0.546 0.541 0.546 0.541 0.599 12,017,483 0.5553 -9.65%
2009-08-04 0 1.140 1.130 1.150 1.120 1.160 1,170,000 1,327,500 1.1346 0.604 0.599 0.610 0.594 0.615 2,207,293 0.6014 -2.56%
2009-08-03 0 1.170 1.160 1.170 1.160 1.210 16,640,000 19,726,100 1.1855 0.620 0.615 0.620 0.615 0.641 31,392,609 0.6284 0.00%
2009-07-31 0 1.170 1.150 1.170 1.140 1.240 18,540,000 21,974,700 1.1853 0.620 0.610 0.620 0.604 0.657 34,977,102 0.6283 1.74%
2009-07-30 0 1.150 1.150 1.160 1.020 1.150 10,760,000 12,090,700 1.1237 0.610 0.610 0.615 0.541 0.610 20,299,548 0.5956 11.65%
2009-07-29 0 1.030 1.030 1.050 1.000 1.050 4,635,000 4,671,100 1.0078 0.546 0.546 0.557 0.530 0.557 8,744,275 0.5342 1.98%
2009-07-28 0 1.010 0.990 1.010 0.980 1.010 5,775,000 5,770,400 0.9992 0.535 0.525 0.535 0.519 0.535 10,894,971 0.5296 0.00%
2009-07-27 0 1.010 1.000 1.010 1.000 1.050 6,080,000 6,148,000 1.0112 0.535 0.530 0.535 0.530 0.557 11,470,376 0.5360 0.00%
2009-07-24 0 1.010 0.990 1.010 0.990 1.010 3,610,000 3,618,750 1.0024 0.535 0.525 0.535 0.525 0.535 6,810,536 0.5313 1.00%
2009-07-23 0 1.000 0.980 1.000 0.980 1.010 2,695,000 2,686,050 0.9967 0.530 0.519 0.530 0.519 0.535 5,084,320 0.5283 2.04%
2009-07-22 0 0.980 0.980 0.990 0.980 1.010 1,045,000 1,035,100 0.9905 0.519 0.519 0.525 0.519 0.535 1,971,471 0.5250 -2.00%
2009-07-21 0 1.000 0.990 1.000 0.990 1.020 13,125,000 13,208,450 1.0064 0.530 0.525 0.530 0.525 0.541 24,761,298 0.5334 0.00%
2009-07-20 0 1.000 0.980 1.000 0.990 1.020 2,205,000 2,212,100 1.0032 0.530 0.519 0.530 0.525 0.541 4,159,898 0.5318 1.01%
2009-07-17 0 0.990 0.990 1.000 0.990 1.020 7,220,000 7,210,600 0.9987 0.525 0.525 0.530 0.525 0.541 13,621,072 0.5294 -1.00%
2009-07-16 0 1.000 0.970 1.000 0.980 1.010 5,415,000 5,391,400 0.9956 0.530 0.514 0.530 0.519 0.535 10,215,804 0.5278 -0.99%
2009-07-15 0 1.010 0.990 1.010 0.990 1.040 5,910,000 5,915,750 1.0010 0.535 0.525 0.535 0.525 0.551 11,149,659 0.5306 2.02%
2009-07-14 0 0.990 0.970 0.990 0.980 1.020 710,000 714,050 1.0057 0.525 0.514 0.525 0.519 0.541 1,339,468 0.5331 -1.98%
2009-07-13 0 1.010 0.990 1.010 0.950 1.070 905,000 903,400 0.9982 0.535 0.525 0.535 0.504 0.567 1,707,350 0.5291 -0.98%
2009-07-10 0 1.020 0.970 1.020 0.950 1.030 1,110,000 1,099,400 0.9905 0.541 0.514 0.541 0.504 0.546 2,094,098 0.5250 3.03%
2009-07-09 0 0.990 0.960 0.990 0.960 1.000 1,425,000 1,376,700 0.9661 0.525 0.509 0.525 0.509 0.530 2,688,369 0.5121 -1.00%
2009-07-08 0 1.000 0.970 1.000 0.960 1.030 1,215,000 1,203,200 0.9903 0.530 0.514 0.530 0.509 0.546 2,292,189 0.5249 -1.96%
2009-07-07 0 1.020 0.980 1.020 0.980 1.060 4,495,000 4,613,450 1.0264 0.541 0.519 0.541 0.519 0.562 8,480,155 0.5440 2.00%
2009-07-06 0 1.000 0.970 1.000 0.930 1.020 3,780,000 3,718,400 0.9837 0.530 0.514 0.530 0.493 0.541 7,131,254 0.5214 8.70%
2009-07-03 0 0.920 0.900 0.920 0.900 0.920 535,000 487,200 0.9107 0.488 0.477 0.488 0.477 0.488 1,009,318 0.4827 0.00%
2009-07-02 0 0.920 0.910 0.920 0.880 0.930 2,415,000 2,147,100 0.8891 0.488 0.482 0.488 0.466 0.493 4,556,079 0.4713 -4.17%
2009-06-30 0 0.960 0.960 0.970 0.880 0.960 9,715,000 8,727,300 0.8983 0.509 0.509 0.514 0.466 0.509 18,328,077 0.4762 4.35%
2009-06-29 0 0.920 0.920 0.940 0.910 0.940 1,885,000 1,753,900 0.9305 0.488 0.488 0.498 0.482 0.498 3,556,194 0.4932 -3.16%
2009-06-26 0 0.950 0.950 0.960 0.940 0.960 2,445,000 2,317,100 0.9477 0.504 0.504 0.509 0.498 0.509 4,612,676 0.5023 0.00%
2009-06-25 0 0.950 0.940 0.960 0.930 0.970 3,100,000 2,937,450 0.9476 0.504 0.498 0.509 0.493 0.514 5,848,383 0.5023 -2.06%
2009-06-24 0 0.970 0.940 0.970 0.900 0.990 9,655,000 9,104,800 0.9430 0.514 0.498 0.514 0.477 0.525 18,214,882 0.4999 5.43%
2009-06-23 0 0.920 0.920 0.930 0.910 0.950 2,356,000 2,191,180 0.9300 0.488 0.488 0.493 0.482 0.504 4,444,771 0.4930 -3.16%
2009-06-22 0 0.950 0.930 0.950 0.930 1.000 4,045,000 3,838,050 0.9488 0.504 0.493 0.504 0.493 0.530 7,631,196 0.5029 -4.04%
2009-06-19 0 0.990 0.960 0.990 0.870 1.010 16,085,000 14,634,550 0.9098 0.525 0.509 0.525 0.461 0.535 30,345,560 0.4823 10.00%
2009-06-18 0 0.900 0.930 0.940 0.730 0.930 8,765,000 7,097,350 0.8097 0.477 0.493 0.498 0.387 0.493 16,535,830 0.4292 20.00%
2009-06-17 0 0.750 0.740 0.760 0.710 0.750 1,865,000 1,387,950 0.7442 0.398 0.392 0.403 0.376 0.398 3,518,462 0.3945 5.63%
2009-06-16 0 0.710 0.690 0.720 0.680 0.710 1,115,000 764,200 0.6854 0.376 0.366 0.382 0.360 0.376 2,103,531 0.3633 1.43%
2009-06-15 0 0.700 0.700 0.750 0.700 0.760 1,780,000 1,306,100 0.7338 0.371 0.371 0.398 0.371 0.403 3,358,104 0.3889 -6.67%
2009-06-12 0 0.750 0.730 0.750 0.720 0.790 2,060,000 1,552,450 0.7536 0.398 0.387 0.398 0.382 0.419 3,886,345 0.3995 1.35%
2009-06-11 0 0.740 0.740 0.750 0.730 0.760 2,310,000 1,693,400 0.7331 0.392 0.392 0.398 0.387 0.403 4,357,988 0.3886 1.37%
2009-06-10 0 0.730 0.720 0.740 0.680 0.760 9,565,000 6,930,050 0.7245 0.387 0.382 0.392 0.360 0.403 18,045,090 0.3840 10.61%
2009-06-09 0 0.660 0.650 0.670 0.580 0.670 2,185,000 1,356,200 0.6207 0.350 0.345 0.355 0.307 0.355 4,122,167 0.3290 13.79%
2009-06-08 0 0.580 0.580 0.590 0.580 0.590 140,000 81,400 0.5814 0.307 0.307 0.313 0.307 0.313 264,121 0.3082 -3.33%
2009-06-05 0 0.600 0.600 0.610 0.590 0.610 645,000 387,250 0.6004 0.318 0.318 0.323 0.313 0.323 1,216,841 0.3182 1.69%
2009-06-04 0 0.590 0.580 0.590 0.570 0.590 760,000 438,200 0.5766 0.313 0.307 0.313 0.302 0.313 1,433,797 0.3056 -1.67%
2009-06-03 0 0.600 0.600 0.610 0.570 0.610 2,235,000 1,310,000 0.5861 0.318 0.318 0.323 0.302 0.323 4,216,495 0.3107 3.45%
2009-06-02 0 0.580 0.570 0.580 0.570 0.580 2,900,000 1,679,400 0.5791 0.307 0.302 0.307 0.302 0.307 5,471,068 0.3070 -1.69%
2009-06-01 0 0.590 0.590 0.600 0.570 0.590 2,715,000 1,598,500 0.5888 0.313 0.313 0.318 0.302 0.313 5,122,051 0.3121 1.72%
2009-05-29 0 0.580 0.560 0.590 0.560 0.580 3,170,000 1,804,000 0.5691 0.307 0.297 0.313 0.297 0.307 5,980,443 0.3016 0.00%
2009-05-27 0 0.590 0.550 0.590 0.550 0.590 2,310,000 1,311,800 0.5679 0.307 0.287 0.307 0.287 0.307 4,433,126 0.2959 3.51%
2009-05-26 0 0.570 0.570 0.580 0.540 0.600 695,000 393,600 0.5663 0.297 0.297 0.302 0.281 0.313 1,333,776 0.2951 -3.39%
2009-05-25 0 0.590 0.580 0.590 0.550 0.590 2,300,000 1,338,600 0.5820 0.307 0.302 0.307 0.287 0.307 4,413,935 0.3033 1.72%
2009-05-22 0 0.580 0.560 0.580 0.540 0.580 5,305,000 2,960,300 0.5580 0.302 0.292 0.302 0.281 0.302 10,180,837 0.2908 5.45%
2009-05-21 0 0.550 0.550 0.560 0.540 0.550 775,000 423,100 0.5459 0.287 0.287 0.292 0.281 0.287 1,487,304 0.2845 1.85%
2009-05-20 0 0.540 0.540 0.550 0.520 0.540 2,525,000 1,328,050 0.5260 0.281 0.281 0.287 0.271 0.281 4,845,733 0.2741 1.89%
2009-05-19 0 0.530 0.520 0.540 0.510 0.530 2,470,000 1,287,800 0.5214 0.276 0.271 0.281 0.266 0.276 4,740,182 0.2717 1.92%
2009-05-18 0 0.520 0.510 0.520 0.510 0.520 2,195,000 1,123,250 0.5117 0.271 0.266 0.271 0.266 0.271 4,212,429 0.2667 1.96%
2009-05-15 0 0.510 0.500 0.510 0.500 0.520 2,635,000 1,320,100 0.5010 0.266 0.261 0.266 0.261 0.271 5,056,834 0.2611 0.00%
2009-05-14 0 0.510 0.500 0.510 0.500 0.520 1,660,000 839,400 0.5057 0.266 0.261 0.266 0.261 0.271 3,185,710 0.2635 -1.92%
2009-05-13 0 0.520 0.520 0.530 0.520 0.530 920,000 482,500 0.5245 0.271 0.271 0.276 0.271 0.276 1,765,574 0.2733 -1.89%
2009-05-12 0 0.530 0.530 0.540 0.520 0.550 695,000 369,150 0.5312 0.276 0.276 0.281 0.271 0.287 1,333,776 0.2768 0.00%
2009-05-11 0 0.530 0.520 0.540 0.520 0.560 2,490,000 1,336,650 0.5368 0.276 0.271 0.281 0.271 0.292 4,778,565 0.2797 1.92%
2009-05-08 0 0.520 0.500 0.520 0.500 0.520 1,220,000 626,700 0.5137 0.271 0.261 0.271 0.261 0.271 2,341,305 0.2677 0.00%
2009-05-07 0 0.520 0.500 0.520 0.500 0.520 2,500,000 1,267,050 0.5068 0.271 0.261 0.271 0.261 0.271 4,797,756 0.2641 0.00%
2009-05-06 0 0.520 0.500 0.520 0.500 0.520 2,295,000 1,156,150 0.5038 0.271 0.261 0.271 0.261 0.271 4,404,340 0.2625 1.96%
2009-05-05 0 0.510 0.510 0.520 0.500 0.510 1,220,000 611,550 0.5013 0.266 0.266 0.271 0.261 0.266 2,341,305 0.2612 2.00%
2009-05-04 0 0.500 0.500 0.510 0.490 0.500 1,270,000 631,600 0.4973 0.261 0.261 0.266 0.255 0.261 2,437,260 0.2591 1.01%
2009-04-30 0 0.495 0.490 0.495 0.490 0.520 1,715,000 848,975 0.4950 0.258 0.255 0.258 0.255 0.271 3,291,260 0.2579 -1.00%
2009-04-29 0 0.500 0.500 0.510 0.490 0.530 2,750,000 1,395,175 0.5073 0.261 0.261 0.266 0.255 0.276 5,277,531 0.2644 -1.96%
2009-04-28 0 0.510 0.510 0.520 0.490 0.550 7,185,000 3,734,900 0.5198 0.266 0.266 0.271 0.255 0.287 13,788,749 0.2709 -1.92%
2009-04-27 0 0.520 0.520 0.530 0.500 0.680 38,190,000 22,208,450 0.5815 0.271 0.271 0.276 0.261 0.354 73,290,514 0.3030 -13.33%
2009-04-24 0 0.600 0.600 0.610 0.600 0.640 1,425,000 878,950 0.6168 0.313 0.313 0.318 0.313 0.333 2,734,721 0.3214 -1.64%
2009-04-23 0 0.610 0.610 0.640 0.600 0.640 350,000 215,500 0.6157 0.318 0.318 0.333 0.313 0.333 671,686 0.3208 -1.61%
2009-04-22 0 0.620 0.620 0.640 0.620 0.650 395,000 253,050 0.6406 0.323 0.323 0.333 0.323 0.339 758,045 0.3338 -4.62%
2009-04-21 0 0.650 0.610 0.650 - - 0 0 - 0.339 0.318 0.339 - - 0 - 0.00%
2009-04-20 0 0.650 0.640 0.660 0.630 0.650 270,000 173,350 0.6420 0.339 0.333 0.344 0.328 0.339 518,158 0.3346 6.56%
2009-04-17 0 0.610 0.610 0.620 0.610 0.630 290,000 179,900 0.6203 0.318 0.318 0.323 0.318 0.328 556,540 0.3232 0.00%
2009-04-16 0 0.610 0.610 0.620 0.600 0.650 1,175,000 728,900 0.6203 0.318 0.318 0.323 0.313 0.339 2,254,945 0.3232 -1.61%
2009-04-15 0 0.620 0.610 0.620 0.570 0.620 4,635,000 2,791,950 0.6024 0.323 0.318 0.323 0.297 0.323 8,895,039 0.3139 5.08%
2009-04-14 0 0.590 0.570 0.590 0.550 0.600 3,340,000 1,905,050 0.5704 0.307 0.297 0.307 0.287 0.313 6,409,801 0.2972 3.51%
2009-04-09 0 0.570 0.570 0.580 0.510 0.570 4,675,000 2,559,100 0.5474 0.297 0.297 0.302 0.266 0.297 8,971,803 0.2852 15.15%
2009-04-08 0 0.495 0.495 0.500 0.490 0.510 535,000 265,975 0.4971 0.258 0.258 0.261 0.255 0.266 1,026,720 0.2591 -4.81%
2009-04-07 0 0.520 0.510 0.520 0.480 0.530 4,055,000 2,076,350 0.5120 0.271 0.266 0.271 0.250 0.276 7,781,959 0.2668 4.00%
2009-04-06 0 0.500 0.495 0.500 0.475 0.500 1,570,000 762,325 0.4856 0.261 0.258 0.261 0.248 0.261 3,012,990 0.2530 -3.85%
2009-04-03 0 0.520 0.480 0.520 0.450 0.520 1,550,000 746,775 0.4818 0.271 0.250 0.271 0.234 0.271 2,974,608 0.2510 0.00%
2009-04-02 0 0.520 0.500 0.520 0.460 0.530 2,030,000 1,055,875 0.5201 0.271 0.261 0.271 0.240 0.276 3,895,777 0.2710 -1.89%
2009-04-01 0 0.530 0.510 0.530 - - 0 0 - 0.276 0.266 0.276 - - 0 - 0.00%
2009-03-31 0 0.530 0.520 0.540 0.520 0.540 450,000 240,300 0.5340 0.276 0.271 0.281 0.271 0.281 863,596 0.2783 0.00%
2009-03-30 0 0.530 0.520 0.550 0.530 0.530 265,000 140,450 0.5300 0.276 0.271 0.287 0.276 0.276 508,562 0.2762 0.00%
2009-03-27 0 0.530 0.530 0.570 0.530 0.560 185,000 102,150 0.5522 0.276 0.276 0.297 0.276 0.292 355,034 0.2877 -5.36%
2009-03-26 0 0.560 0.540 0.560 - - 0 0 - 0.292 0.281 0.292 - - 0 - -1.75%
2009-03-25 0 0.570 0.530 0.570 - - 0 0 - 0.297 0.276 0.297 - - 0 - 0.00%
2009-03-24 0 0.570 0.550 0.570 0.520 0.570 3,345,000 1,781,850 0.5327 0.297 0.287 0.297 0.271 0.297 6,419,397 0.2776 3.64%
2009-03-23 0 0.550 0.550 0.570 0.530 0.570 65,000 35,800 0.5508 0.287 0.287 0.297 0.276 0.297 124,742 0.2870 -3.51%
2009-03-20 0 0.570 0.530 0.580 - - 0 0 - 0.297 0.276 0.302 - - 0 - 0.00%
2009-03-19 0 0.570 0.530 0.580 - - 0 0 - 0.297 0.276 0.302 - - 0 - 0.00%
2009-03-18 0 0.570 0.540 0.570 0.520 0.590 455,000 238,850 0.5249 0.297 0.281 0.297 0.271 0.307 873,192 0.2735 5.56%
2009-03-17 0 0.540 0.540 0.570 0.530 0.550 905,000 487,550 0.5387 0.281 0.281 0.297 0.276 0.287 1,736,788 0.2807 -1.82%
2009-03-16 0 0.550 0.540 0.550 0.530 0.580 915,000 492,450 0.5382 0.287 0.281 0.287 0.276 0.302 1,755,979 0.2804 -1.79%
2009-03-13 0 0.560 0.560 0.580 0.560 0.570 380,000 213,900 0.5629 0.292 0.292 0.302 0.292 0.297 729,259 0.2933 -1.75%
2009-03-12 0 0.570 0.550 0.570 0.560 0.570 40,000 22,600 0.5650 0.297 0.287 0.297 0.292 0.297 76,764 0.2944 1.79%
2009-03-11 0 0.560 0.550 0.560 0.550 0.560 610,000 341,400 0.5597 0.292 0.287 0.292 0.287 0.292 1,170,652 0.2916 -5.08%
2009-03-10 0 0.590 0.550 0.590 0.590 0.590 75,000 44,250 0.5900 0.307 0.287 0.307 0.307 0.307 143,933 0.3074 0.00%
2009-03-09 0 0.590 0.540 0.600 - - 0 0 - 0.307 0.281 0.313 - - 0 - 0.00%
2009-03-06 0 0.590 0.550 0.590 0.590 0.600 55,000 32,500 0.5909 0.307 0.287 0.307 0.307 0.313 105,551 0.3079 0.00%
2009-03-05 0 0.590 0.540 0.590 - - 0 0 - 0.307 0.281 0.307 - - 0 - 0.00%
2009-03-04 0 0.590 0.540 0.590 - - 0 0 - 0.307 0.281 0.307 - - 0 - 0.00%
2009-03-03 0 0.590 0.540 0.590 - - 0 0 - 0.307 0.281 0.307 - - 0 - 0.00%
2009-03-02 0 0.590 0.560 0.590 0.520 0.590 135,000 75,850 0.5619 0.307 0.292 0.307 0.271 0.307 259,079 0.2928 1.72%
2009-02-27 0 0.580 0.540 0.590 - - 5,000 2,950 0.5900 0.302 0.281 0.307 - - 9,596 0.3074 0.00%
2009-02-26 0 0.580 0.560 0.580 0.590 0.600 45,000 26,600 0.5911 0.302 0.292 0.302 0.307 0.313 86,360 0.3080 1.75%
2009-02-25 0 0.570 0.540 0.570 0.550 0.590 870,000 497,700 0.5721 0.297 0.281 0.297 0.287 0.307 1,669,619 0.2981 1.79%
2009-02-24 0 0.560 0.530 0.560 - - 0 0 - 0.292 0.276 0.292 - - 0 - -3.45%
2009-02-23 0 0.580 0.570 0.580 0.570 0.580 455,000 259,400 0.5701 0.302 0.297 0.302 0.297 0.302 873,192 0.2971 -1.69%
2009-02-20 0 0.590 0.530 0.590 0.540 0.590 455,000 253,400 0.5569 0.307 0.276 0.307 0.281 0.307 873,192 0.2902 0.00%
2009-02-19 0 0.590 0.540 0.590 0.600 0.600 50,000 30,000 0.6000 0.307 0.281 0.307 0.313 0.313 95,955 0.3126 -1.67%
2009-02-18 0 0.600 0.530 0.600 0.600 0.600 5,000 3,000 0.6000 0.313 0.276 0.313 0.313 0.313 9,596 0.3126 1.69%
2009-02-17 0 0.590 0.540 0.590 0.530 0.600 1,100,000 597,400 0.5431 0.307 0.281 0.307 0.276 0.313 2,111,012 0.2830 0.00%
2009-02-16 0 0.590 0.560 0.590 0.600 0.600 20,000 12,000 0.6000 0.307 0.292 0.307 0.313 0.313 38,382 0.3126 -1.67%
2009-02-13 0 0.600 0.560 0.600 0.590 0.630 600,000 360,250 0.6004 0.313 0.292 0.313 0.307 0.328 1,151,461 0.3129 1.69%
2009-02-12 0 0.590 0.560 0.590 0.590 0.610 295,000 174,150 0.5903 0.307 0.292 0.307 0.307 0.318 566,135 0.3076 0.00%
2009-02-11 0 0.590 0.570 0.590 0.550 0.610 110,000 60,900 0.5536 0.307 0.297 0.307 0.287 0.318 211,101 0.2885 3.51%
2009-02-10 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.297 0.297 0.313 0.297 0.297 38,382 0.2970 -5.00%
2009-02-09 0 0.600 0.570 0.600 0.570 0.600 810,000 472,250 0.5830 0.313 0.297 0.313 0.297 0.313 1,554,473 0.3038 0.00%
2009-02-06 0 0.600 0.560 0.600 0.560 0.600 190,000 107,450 0.5655 0.313 0.292 0.313 0.292 0.313 364,629 0.2947 1.69%
2009-02-05 0 0.590 0.560 0.590 0.550 0.610 1,375,000 798,850 0.5810 0.307 0.292 0.307 0.287 0.318 2,638,766 0.3027 -4.84%
2009-02-04 0 0.620 0.560 0.620 0.570 0.620 2,395,000 1,407,500 0.5877 0.323 0.292 0.323 0.297 0.323 4,596,250 0.3062 8.77%
2009-02-03 0 0.570 0.540 0.570 - - 0 0 - 0.297 0.281 0.297 - - 0 - -1.72%
2009-02-02 0 0.580 0.520 0.580 0.550 0.600 20,000 11,250 0.5625 0.302 0.271 0.302 0.287 0.313 38,382 0.2931 5.45%
2009-01-30 0 0.550 0.510 0.540 - - 0 0 - 0.287 0.266 0.281 - - 0 - 0.00%
2009-01-29 0 0.550 0.530 0.550 0.540 0.550 225,000 121,950 0.5420 0.287 0.276 0.287 0.281 0.287 431,798 0.2824 0.00%
2009-01-23 0 0.550 0.540 0.550 0.540 0.560 250,000 138,050 0.5522 0.287 0.281 0.287 0.281 0.292 479,776 0.2877 -3.51%
2009-01-22 0 0.570 0.540 0.570 0.570 0.590 640,000 370,500 0.5789 0.297 0.281 0.297 0.297 0.307 1,228,225 0.3017 3.64%
2009-01-21 0 0.550 0.510 0.550 0.570 0.570 5,000 2,850 0.5700 0.287 0.266 0.287 0.297 0.297 9,596 0.2970 0.00%
2009-01-20 0 0.550 0.510 0.560 0.520 0.550 85,000 44,750 0.5265 0.287 0.266 0.292 0.271 0.287 163,124 0.2743 -1.79%
2009-01-19 0 0.560 0.520 0.560 0.570 0.570 5,000 2,850 0.5700 0.292 0.271 0.292 0.297 0.297 9,596 0.2970 0.00%
2009-01-16 0 0.560 0.530 0.560 0.560 0.570 65,000 36,950 0.5685 0.292 0.276 0.292 0.292 0.297 124,742 0.2962 0.00%
2009-01-15 0 0.560 0.550 0.560 0.530 0.560 125,000 67,400 0.5392 0.292 0.287 0.292 0.276 0.292 239,888 0.2810 -1.75%
2009-01-14 0 0.570 0.530 0.570 0.550 0.570 75,000 42,350 0.5647 0.297 0.276 0.297 0.287 0.297 143,933 0.2942 3.64%
2009-01-13 0 0.550 0.520 0.550 0.530 0.550 115,000 61,750 0.5370 0.287 0.271 0.287 0.276 0.287 220,697 0.2798 0.00%
2009-01-12 0 0.550 0.550 0.560 0.530 0.550 120,000 66,800 0.5567 0.287 0.287 0.292 0.276 0.287 230,292 0.2901 -1.79%
2009-01-09 0 0.560 0.550 0.560 0.550 0.560 1,015,000 558,450 0.5502 0.292 0.287 0.292 0.287 0.292 1,947,889 0.2867 1.82%
2009-01-08 0 0.550 0.530 0.550 0.550 0.560 210,000 116,500 0.5548 0.287 0.276 0.287 0.287 0.292 403,011 0.2891 -3.51%
2009-01-07 0 0.570 0.520 0.570 0.540 0.580 1,215,000 689,350 0.5674 0.297 0.271 0.297 0.281 0.302 2,331,709 0.2956 0.00%
2009-01-06 0 0.570 0.550 0.570 0.540 0.570 100,000 56,500 0.5650 0.297 0.287 0.297 0.281 0.297 191,910 0.2944 -1.72%
2009-01-05 0 0.580 0.570 0.580 0.550 0.580 1,810,000 1,023,050 0.5652 0.302 0.297 0.302 0.287 0.302 3,473,575 0.2945 3.57%
2009-01-02 0 0.560 0.520 0.560 0.550 0.570 195,000 109,000 0.5590 0.292 0.271 0.292 0.287 0.297 374,225 0.2913 -1.75%
2008-12-31 0 0.570 0.550 0.560 0.550 0.570 830,000 461,500 0.5560 0.297 0.287 0.292 0.287 0.297 1,592,855 0.2897 3.64%
2008-12-30 0 0.550 0.520 0.550 - - 0 0 - 0.287 0.271 0.287 - - 0 - -1.79%
2008-12-29 0 0.560 0.520 0.560 0.540 0.560 2,710,000 1,489,400 0.5496 0.292 0.271 0.292 0.281 0.292 5,200,767 0.2864 5.66%
2008-12-24 0 0.530 0.510 0.530 - - 0 0 - 0.276 0.266 0.276 - - 0 - -1.85%
2008-12-23 0 0.540 0.530 0.550 0.510 0.550 1,760,000 941,300 0.5348 0.281 0.276 0.287 0.266 0.287 3,377,620 0.2787 -1.82%
2008-12-22 0 0.550 0.540 0.550 0.550 0.590 4,075,000 2,325,100 0.5706 0.287 0.281 0.287 0.287 0.307 7,820,342 0.2973 -1.79%
2008-12-19 0 0.560 0.540 0.580 0.500 0.590 1,680,000 882,650 0.5254 0.292 0.281 0.302 0.261 0.307 3,224,092 0.2738 12.00%
2008-12-18 0 0.500 0.500 0.510 0.495 0.510 3,300,000 1,651,800 0.5005 0.261 0.261 0.266 0.258 0.266 6,333,037 0.2608 0.00%
2008-12-17 0 0.500 0.490 0.500 0.495 0.510 6,640,000 3,321,900 0.5003 0.261 0.255 0.261 0.258 0.266 12,742,839 0.2607 0.00%
2008-12-16 0 0.500 0.490 0.510 0.490 0.500 3,950,000 1,942,500 0.4918 0.261 0.255 0.266 0.255 0.261 7,580,454 0.2563 0.00%
2008-12-15 0 0.500 0.495 0.500 0.490 0.510 4,360,000 2,175,025 0.4989 0.261 0.258 0.261 0.255 0.266 8,367,286 0.2599 3.09%
2008-12-12 0 0.485 0.475 0.485 0.445 0.485 5,215,000 2,357,975 0.4522 0.253 0.248 0.253 0.232 0.253 10,008,118 0.2356 0.00%
2008-12-11 0 0.485 0.490 0.495 0.440 0.490 6,940,000 3,081,700 0.4440 0.253 0.255 0.258 0.229 0.255 13,318,569 0.2314 1.04%
2008-12-10 0 0.480 0.460 0.480 0.440 0.480 6,925,000 3,064,900 0.4426 0.250 0.240 0.250 0.229 0.250 13,289,783 0.2306 9.09%
2008-12-09 0 0.440 0.440 0.470 0.435 0.450 11,145,000 4,907,850 0.4404 0.229 0.229 0.245 0.227 0.234 21,388,394 0.2295 -5.38%
2008-12-08 0 0.465 0.465 0.470 0.430 0.465 9,385,000 4,141,650 0.4413 0.242 0.242 0.245 0.224 0.242 18,010,774 0.2300 -1.06%
2008-12-05 0 0.470 0.440 0.470 0.440 0.480 200,000 91,250 0.4563 0.245 0.229 0.245 0.229 0.250 383,820 0.2377 -2.08%
2008-12-04 0 0.480 0.440 0.480 0.480 0.480 5,000 2,400 0.4800 0.250 0.229 0.250 0.250 0.250 9,596 0.2501 4.35%
2008-12-03 0 0.460 0.460 0.480 0.440 0.460 2,275,000 1,037,850 0.4562 0.240 0.240 0.250 0.229 0.240 4,365,958 0.2377 -4.17%
2008-12-02 0 0.480 0.460 0.480 0.450 0.480 640,000 295,100 0.4611 0.250 0.240 0.250 0.234 0.250 1,228,225 0.2403 0.00%
2008-12-01 0 0.480 0.450 0.480 0.460 0.480 80,000 37,600 0.4700 0.250 0.234 0.250 0.240 0.250 153,528 0.2449 0.00%
2008-11-28 0 0.480 0.460 0.490 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2008-11-27 0 0.480 0.460 0.500 - - 0 0 - 0.250 0.240 0.261 - - 0 - 0.00%
2008-11-26 0 0.480 0.455 0.480 0.460 0.500 600,000 286,600 0.4777 0.250 0.237 0.250 0.240 0.261 1,151,461 0.2489 0.00%
2008-11-25 0 0.480 0.430 0.530 0.460 0.480 270,000 125,200 0.4637 0.250 0.224 0.276 0.240 0.250 518,158 0.2416 4.35%
2008-11-24 0 0.460 0.425 0.460 0.420 0.460 580,000 262,400 0.4524 0.240 0.221 0.240 0.219 0.240 1,113,079 0.2357 2.22%
2008-11-21 0 0.450 0.450 0.550 - - 0 0 - 0.234 0.234 0.287 - - 0 - 0.00%
2008-11-20 0 0.450 0.450 0.490 0.410 0.410 45,000 18,450 0.4100 0.234 0.234 0.255 0.214 0.214 86,360 0.2136 -4.26%
2008-11-19 0 0.470 0.455 0.490 0.440 0.490 1,875,000 873,025 0.4656 0.245 0.237 0.255 0.229 0.255 3,598,317 0.2426 2.17%
2008-11-18 0 0.460 0.460 0.495 0.430 0.460 875,000 380,100 0.4344 0.240 0.240 0.258 0.224 0.240 1,679,214 0.2264 6.98%
2008-11-17 0 0.430 0.400 0.460 0.410 0.440 1,565,000 679,100 0.4339 0.224 0.208 0.240 0.214 0.229 3,003,395 0.2261 -2.27%
2008-11-14 0 0.440 0.400 0.440 0.400 0.460 26,865,000 10,756,700 0.4004 0.229 0.208 0.229 0.208 0.240 51,556,681 0.2086 1.15%
2008-11-13 0 0.435 0.390 0.435 0.400 0.435 24,135,000 9,658,425 0.4002 0.227 0.203 0.227 0.208 0.227 46,317,532 0.2085 -1.14%
2008-11-12 0 0.440 0.405 0.440 0.385 0.440 19,715,000 7,893,450 0.4004 0.229 0.211 0.229 0.201 0.229 37,835,100 0.2086 12.82%
2008-11-11 0 0.390 0.360 0.390 0.390 0.400 1,170,000 461,600 0.3945 0.203 0.188 0.203 0.203 0.208 2,245,350 0.2056 0.00%
2008-11-10 0 0.390 0.375 0.390 0.370 0.395 1,150,000 434,850 0.3781 0.203 0.195 0.203 0.193 0.206 2,206,968 0.1970 -1.27%
2008-11-07 0 0.395 0.395 0.400 0.360 0.400 1,450,000 545,200 0.3760 0.206 0.206 0.208 0.188 0.208 2,782,698 0.1959 1.28%
2008-11-06 0 0.390 0.380 0.390 0.370 0.390 235,000 90,950 0.3870 0.203 0.198 0.203 0.193 0.203 450,989 0.2017 5.41%
2008-11-05 0 0.370 0.370 0.390 - - 0 0 - 0.193 0.193 0.203 - - 0 - 0.00%
2008-11-04 0 0.370 0.370 0.385 0.350 0.360 30,000 10,850 0.3617 0.193 0.193 0.201 0.182 0.188 57,573 0.1885 2.78%
2008-11-03 0 0.360 0.360 0.380 0.360 0.360 50,000 18,800 0.3760 0.188 0.188 0.198 0.188 0.188 95,955 0.1959 9.09%
2008-10-31 0 0.330 0.320 0.400 - - 0 0 - 0.172 0.167 0.208 - - 0 - 0.00%
2008-10-30 0 0.330 0.330 0.385 0.325 0.325 35,000 11,375 0.3250 0.172 0.172 0.201 0.169 0.169 67,169 0.1694 0.00%
2008-10-29 0 0.330 0.330 0.390 0.330 0.330 100,000 33,000 0.3300 0.172 0.172 0.203 0.172 0.172 191,910 0.1720 -15.38%
2008-10-28 0 0.390 0.310 0.390 - - 0 0 - 0.203 0.162 0.203 - - 0 - 0.00%
2008-10-27 0 0.390 0.270 0.390 0.315 0.390 105,000 34,000 0.3238 0.203 0.141 0.203 0.164 0.203 201,506 0.1687 -2.50%
2008-10-24 0 0.400 0.375 0.400 0.380 0.410 3,050,000 1,205,400 0.3952 0.208 0.195 0.208 0.198 0.214 5,853,262 0.2059 0.00%
2008-10-23 0 0.400 0.385 0.400 0.385 0.400 1,945,000 765,500 0.3936 0.208 0.201 0.208 0.201 0.208 3,732,654 0.2051 3.90%
2008-10-22 0 0.385 0.370 0.385 0.360 0.385 815,000 302,925 0.3717 0.201 0.193 0.201 0.188 0.201 1,564,068 0.1937 1.32%
2008-10-21 0 0.380 0.320 0.380 0.320 0.380 580,000 195,225 0.3366 0.198 0.167 0.198 0.167 0.198 1,113,079 0.1754 0.00%
2008-10-20 0 0.380 0.340 0.400 - - 0 0 - 0.198 0.177 0.208 - - 0 - 0.00%
2008-10-17 0 0.380 0.370 0.390 0.380 0.435 6,040,000 2,601,500 0.4307 0.198 0.193 0.203 0.198 0.227 11,591,377 0.2244 -2.56%
2008-10-16 0 0.390 0.320 0.390 0.310 0.395 2,820,000 949,225 0.3366 0.203 0.167 0.203 0.162 0.206 5,411,868 0.1754 -4.88%
2008-10-15 0 0.410 0.390 0.410 0.390 0.410 40,000 15,800 0.3950 0.214 0.203 0.214 0.203 0.214 76,764 0.2058 -2.38%
2008-10-14 0 0.420 0.390 0.420 0.400 0.420 490,000 199,150 0.4064 0.219 0.203 0.219 0.208 0.219 940,360 0.2118 0.00%
2008-10-13 0 0.420 0.395 0.420 0.400 0.420 800,000 322,000 0.4025 0.219 0.206 0.219 0.208 0.219 1,535,282 0.2097 -2.33%
2008-10-10 0 0.430 0.410 0.430 0.410 0.490 7,590,000 3,281,650 0.4324 0.224 0.214 0.224 0.214 0.255 14,565,986 0.2253 -3.37%
2008-10-09 0 0.445 0.440 0.445 0.440 0.500 1,145,000 524,100 0.4577 0.232 0.229 0.232 0.229 0.261 2,197,372 0.2385 2.30%
2008-10-08 0 0.435 0.435 0.500 0.420 0.500 1,645,000 818,175 0.4974 0.227 0.227 0.261 0.219 0.261 3,156,923 0.2592 -13.00%
2008-10-06 0 0.500 0.420 0.480 0.500 0.510 100,000 50,500 0.5050 0.261 0.219 0.250 0.261 0.266 191,910 0.2631 0.00%
2008-10-03 0 0.500 0.500 0.560 0.480 0.500 225,000 117,400 0.5218 0.261 0.261 0.292 0.250 0.261 431,798 0.2719 2.25%
2008-10-02 0 0.495 0.455 0.550 - - 0 0 - 0.255 0.234 0.283 - - 0 - 0.00%
2008-09-30 0 0.495 0.490 0.600 - - 25,000,000 12,250,000 0.4900 0.255 0.252 0.309 - - 48,566,237 0.2522 0.00%
2008-09-29 0 0.495 0.490 0.550 0.495 0.495 30,000 14,850 0.4950 0.255 0.252 0.283 0.255 0.255 58,279 0.2548 -1.00%
2008-09-26 0 0.500 0.490 0.500 0.490 0.520 585,000 290,600 0.4968 0.257 0.252 0.257 0.252 0.268 1,136,450 0.2557 0.00%
2008-09-25 0 0.500 0.495 0.520 0.500 0.560 890,000 461,300 0.5183 0.257 0.255 0.268 0.257 0.288 1,728,958 0.2668 -3.85%
2008-09-24 0 0.520 0.510 0.550 0.500 0.520 1,035,000 535,900 0.5178 0.268 0.263 0.283 0.257 0.268 2,010,642 0.2665 1.96%
2008-09-23 0 0.510 0.500 0.550 0.500 0.510 320,000 161,000 0.5031 0.263 0.257 0.283 0.257 0.263 621,648 0.2590 -8.93%
2008-09-22 0 0.560 0.480 0.560 0.540 0.600 475,000 272,800 0.5743 0.288 0.247 0.288 0.278 0.309 922,759 0.2956 3.70%
2008-09-19 0 0.540 0.530 0.550 0.530 0.540 145,000 77,850 0.5369 0.278 0.273 0.283 0.273 0.278 281,684 0.2764 3.85%
2008-09-18 0 0.520 0.425 0.530 0.405 0.520 130,000 57,075 0.4390 0.268 0.219 0.273 0.208 0.268 252,544 0.2260 -5.45%
2008-09-17 0 0.550 0.475 0.600 0.550 0.550 20,000 11,000 0.5500 0.283 0.245 0.309 0.283 0.283 38,853 0.2831 1.85%
2008-09-16 0 0.540 0.500 0.530 0.550 0.550 435,000 239,250 0.5500 0.278 0.257 0.273 0.283 0.283 845,053 0.2831 -8.47%
2008-09-12 0 0.590 0.510 0.590 - - 265,000 154,850 0.5843 0.304 0.263 0.304 - - 514,802 0.3008 -1.67%
2008-09-11 0 0.600 0.600 0.650 0.550 0.650 625,000 363,350 0.5814 0.309 0.309 0.335 0.283 0.335 1,214,156 0.2993 0.00%
2008-09-10 0 0.600 0.550 0.650 - - 0 0 - 0.309 0.283 0.335 - - 0 - 0.00%
2008-09-09 0 0.600 0.550 0.670 - - 0 0 - 0.309 0.283 0.345 - - 0 - 0.00%
2008-09-08 0 0.600 0.560 0.640 - - 0 0 - 0.309 0.288 0.329 - - 0 - 0.00%
2008-09-05 0 0.600 0.550 0.600 - - 0 0 - 0.309 0.283 0.309 - - 0 - -1.64%
2008-09-04 0 0.610 0.560 0.610 - - 0 0 - 0.314 0.288 0.314 - - 0 - -1.61%
2008-09-03 0 0.620 0.600 0.650 - - 0 0 - 0.319 0.309 0.335 - - 0 - 0.00%
2008-09-02 0 0.620 0.600 0.620 0.600 0.620 1,020,000 626,400 0.6141 0.319 0.309 0.319 0.309 0.319 1,981,502 0.3161 1.64%
2008-09-01 0 0.610 0.560 0.610 - - 0 0 - 0.314 0.288 0.314 - - 0 - 0.00%
2008-08-29 0 0.610 0.600 0.610 0.590 0.610 200,000 120,000 0.6000 0.314 0.309 0.314 0.304 0.314 388,530 0.3089 -1.61%
2008-08-28 0 0.620 0.560 0.650 - - 0 0 - 0.319 0.288 0.335 - - 0 - 0.00%
2008-08-27 0 0.620 0.570 0.660 0.620 0.620 280,000 173,600 0.6200 0.319 0.293 0.340 0.319 0.319 543,942 0.3192 0.00%
2008-08-26 0 0.620 0.550 0.650 - - 0 0 - 0.319 0.283 0.335 - - 0 - 0.00%
2008-08-25 0 0.620 0.540 0.620 0.620 0.620 150,000 93,000 0.6200 0.319 0.278 0.319 0.319 0.319 291,397 0.3192 0.00%
2008-08-21 0 0.620 0.570 0.630 0.620 0.620 255,000 158,100 0.6200 0.319 0.293 0.324 0.319 0.319 495,376 0.3192 1.64%
2008-08-20 0 0.610 0.570 0.610 0.610 0.610 55,000 33,550 0.6100 0.314 0.293 0.314 0.314 0.314 106,846 0.3140 1.67%
2008-08-19 0 0.600 0.580 0.600 0.580 0.630 305,000 182,700 0.5990 0.309 0.299 0.309 0.299 0.324 592,508 0.3084 -3.23%
2008-08-18 0 0.620 0.690 0.800 0.620 0.620 10,000 6,200 0.6200 0.319 0.355 0.412 0.319 0.319 19,426 0.3192 -8.82%
2008-08-15 0 0.680 0.620 0.680 - - 0 0 - 0.350 0.319 0.350 - - 0 - 0.00%
2008-08-14 0 0.680 0.610 0.680 - - 0 0 - 0.350 0.314 0.350 - - 0 - -4.23%
2008-08-13 0 0.710 0.630 0.710 - - 0 0 - 0.365 0.324 0.365 - - 0 - 0.00%
2008-08-12 0 0.710 0.600 0.710 0.640 0.710 365,000 243,950 0.6684 0.365 0.309 0.365 0.329 0.365 709,067 0.3440 1.43%
2008-08-11 0 0.700 0.620 0.710 - - 0 0 - 0.360 0.319 0.365 - - 0 - 0.00%
2008-08-08 0 0.700 0.630 0.700 - - 0 0 - 0.360 0.324 0.360 - - 0 - 0.00%
2008-08-07 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.360 0.360 0.365 0.360 0.360 155,412 0.3603 4.48%
2008-08-05 0 0.670 0.610 0.710 - - 0 0 - 0.345 0.314 0.365 - - 0 - 0.00%
2008-08-04 0 0.670 0.660 0.710 0.670 0.670 300,000 198,500 0.6617 0.345 0.340 0.365 0.345 0.345 582,795 0.3406 -5.63%
2008-08-01 0 0.710 0.660 0.710 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2008-07-31 0 0.710 0.660 0.710 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2008-07-30 0 0.710 0.670 0.710 0.690 0.710 700,000 490,900 0.7013 0.365 0.345 0.365 0.355 0.365 1,359,855 0.3610 9.23%
2008-07-29 0 0.650 0.650 0.700 0.650 0.710 130,000 86,000 0.6615 0.335 0.335 0.360 0.335 0.365 252,544 0.3405 -8.45%
2008-07-28 0 0.710 0.710 0.750 0.710 0.710 200,000 142,000 0.7100 0.365 0.365 0.386 0.365 0.365 388,530 0.3655 7.58%
2008-07-25 0 0.660 0.620 0.710 - - 0 0 - 0.340 0.319 0.365 - - 0 - 0.00%
2008-07-24 0 0.660 0.610 0.660 - - 0 0 - 0.340 0.314 0.340 - - 0 - -5.71%
2008-07-23 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.360 0.350 0.360 0.360 0.360 19,426 0.3603 4.48%
2008-07-22 0 0.670 0.630 0.670 0.670 0.670 400,000 268,000 0.6700 0.345 0.324 0.345 0.345 0.345 777,060 0.3449 1.52%
2008-07-21 0 0.660 0.640 0.700 - - 0 0 - 0.340 0.329 0.360 - - 0 - 0.00%
2008-07-18 0 0.660 0.500 0.690 - - 0 0 - 0.340 0.257 0.355 - - 0 - 0.00%
2008-07-17 0 0.660 0.660 0.680 0.660 0.660 450,000 298,000 0.6622 0.340 0.340 0.350 0.340 0.340 874,192 0.3409 -4.35%
2008-07-16 0 0.690 0.660 0.690 0.650 0.690 4,120,000 2,801,400 0.6800 0.355 0.340 0.355 0.335 0.355 8,003,716 0.3500 0.00%
2008-07-15 0 0.690 0.690 0.700 0.660 0.660 35,000 24,000 0.6857 0.355 0.355 0.360 0.340 0.340 67,993 0.3530 -1.43%
2008-07-14 0 0.700 0.660 0.700 0.660 0.710 1,680,000 1,171,900 0.6976 0.360 0.340 0.360 0.340 0.365 3,263,651 0.3591 -4.11%
2008-07-11 0 0.730 0.700 0.730 - - 0 0 - 0.376 0.360 0.376 - - 0 - 0.00%
2008-07-10 0 0.730 0.700 0.730 0.730 0.730 15,000 10,950 0.7300 0.376 0.360 0.376 0.376 0.376 29,140 0.3758 4.29%
2008-07-09 0 0.700 0.700 0.720 0.700 0.700 50,085,000 35,059,500 0.7000 0.360 0.360 0.371 0.360 0.360 97,297,599 0.3603 -1.41%
2008-07-08 0 0.710 0.700 0.710 0.690 0.720 200,000 138,800 0.6940 0.365 0.360 0.365 0.355 0.371 388,530 0.3572 1.43%
2008-07-07 0 0.700 0.690 0.710 0.700 0.710 770,000 542,700 0.7048 0.360 0.355 0.365 0.360 0.365 1,495,840 0.3628 -1.41%
2008-07-04 0 0.710 0.700 0.710 0.710 0.750 1,580,000 1,122,600 0.7105 0.365 0.360 0.365 0.365 0.386 3,069,386 0.3657 -2.74%
2008-07-03 0 0.730 0.710 0.730 0.710 0.770 510,000 364,900 0.7155 0.376 0.365 0.376 0.365 0.396 990,751 0.3683 0.00%
2008-07-02 0 0.730 0.720 0.730 0.710 0.760 1,645,000 1,203,050 0.7313 0.376 0.371 0.376 0.365 0.391 3,195,658 0.3765 -2.67%
2008-06-30 0 0.750 0.730 0.750 0.750 0.780 610,000 464,800 0.7620 0.386 0.376 0.386 0.386 0.402 1,185,016 0.3922 0.00%
2008-06-27 0 0.750 0.740 0.750 0.750 0.770 1,010,000 759,500 0.7520 0.386 0.381 0.386 0.386 0.396 1,962,076 0.3871 -3.85%
2008-06-26 0 0.780 0.740 0.760 0.740 0.780 415,000 307,700 0.7414 0.402 0.381 0.391 0.381 0.402 806,200 0.3817 1.30%
2008-06-25 0 0.770 0.750 0.770 - - 0 0 - 0.396 0.386 0.396 - - 0 - 0.00%
2008-06-24 0 0.770 0.750 0.770 0.750 0.770 1,300,000 997,000 0.7669 0.396 0.386 0.396 0.386 0.396 2,525,444 0.3948 -1.28%
2008-06-23 0 0.780 0.740 0.780 0.780 0.790 510,000 398,800 0.7820 0.402 0.381 0.402 0.402 0.407 990,751 0.4025 -1.27%
2008-06-20 0 0.790 0.750 0.790 - - 0 0 - 0.407 0.386 0.407 - - 0 - 0.00%
2008-06-19 0 0.790 0.720 0.790 0.790 0.800 105,000 83,000 0.7905 0.407 0.371 0.407 0.407 0.412 203,978 0.4069 0.00%
2008-06-18 0 0.790 0.780 0.800 0.780 0.800 685,000 544,750 0.7953 0.407 0.402 0.412 0.402 0.412 1,330,715 0.4094 0.00%
2008-06-17 0 0.790 0.760 0.800 0.750 0.800 2,945,000 2,329,400 0.7910 0.407 0.391 0.412 0.386 0.412 5,721,103 0.4072 0.00%
2008-06-16 0 0.790 0.740 0.790 - - 0 0 - 0.407 0.381 0.407 - - 0 - -1.25%
2008-06-13 0 0.800 0.790 0.800 0.700 0.810 1,510,000 1,149,800 0.7615 0.412 0.407 0.412 0.360 0.417 2,933,401 0.3920 -1.23%
2008-06-12 0 0.810 0.770 0.810 0.760 0.810 735,000 591,050 0.8041 0.417 0.396 0.417 0.391 0.417 1,427,847 0.4139 0.00%
2008-06-11 0 0.810 0.770 0.810 0.790 0.830 150,000 119,900 0.7993 0.417 0.396 0.417 0.407 0.427 291,397 0.4115 -2.41%
2008-06-10 0 0.830 0.770 0.830 0.770 0.830 145,000 115,900 0.7993 0.427 0.396 0.427 0.396 0.427 281,684 0.4115 2.47%
2008-06-06 0 0.810 0.800 0.810 0.800 0.810 1,070,000 864,500 0.8079 0.417 0.412 0.417 0.412 0.417 2,078,635 0.4159 0.00%
2008-06-05 0 0.810 0.780 0.810 0.780 0.810 5,865,000 4,730,000 0.8065 0.417 0.402 0.417 0.402 0.417 11,393,639 0.4151 1.25%
2008-06-04 0 0.800 0.780 0.800 0.790 0.820 1,120,000 905,200 0.8082 0.412 0.402 0.412 0.407 0.422 2,175,767 0.4160 0.00%
2008-06-03 0 0.800 0.790 0.800 0.800 0.810 230,000 184,150 0.8007 0.412 0.407 0.412 0.412 0.417 446,809 0.4121 0.00%
2008-06-02 0 0.800 0.800 0.810 0.790 0.810 1,550,000 1,235,000 0.7968 0.412 0.412 0.417 0.407 0.417 3,011,107 0.4101 0.00%
2008-05-30 0 0.800 0.770 0.800 - - 0 0 - 0.412 0.396 0.412 - - 0 - -1.23%
2008-05-29 0 0.810 0.790 0.810 0.790 0.810 20,000 16,050 0.8025 0.417 0.407 0.417 0.407 0.417 38,853 0.4131 2.53%
2008-05-28 0 0.790 0.770 0.800 0.790 0.790 85,000 67,150 0.7900 0.407 0.396 0.412 0.407 0.407 165,125 0.4067 -1.25%
2008-05-27 0 0.800 0.800 0.810 0.770 0.830 100,000 80,650 0.8065 0.412 0.412 0.417 0.396 0.427 194,265 0.4152 0.00%
2008-05-26 0 0.800 0.770 0.800 0.750 0.800 25,000 19,000 0.7600 0.412 0.396 0.412 0.386 0.412 48,566 0.3912 -2.44%
2008-05-23 0 0.820 0.760 0.820 0.820 0.820 30,000 24,600 0.8200 0.422 0.391 0.422 0.422 0.422 58,279 0.4221 0.74%
2008-05-22 0 0.820 0.780 0.820 0.800 0.820 115,000 94,100 0.8183 0.419 0.399 0.419 0.409 0.419 225,051 0.4181 -2.38%
2008-05-21 0 0.840 0.780 0.840 - - 0 0 - 0.429 0.399 0.429 - - 0 - 0.00%
2008-05-20 0 0.840 0.830 0.840 0.760 0.840 765,000 616,650 0.8061 0.429 0.424 0.429 0.388 0.429 1,497,081 0.4119 3.70%
2008-05-19 0 0.810 0.790 0.810 0.800 0.820 1,530,000 1,227,450 0.8023 0.414 0.404 0.414 0.409 0.419 2,994,162 0.4099 -1.22%
2008-05-16 0 0.820 0.790 0.800 0.790 0.850 2,135,000 1,740,250 0.8151 0.419 0.404 0.409 0.404 0.434 4,178,128 0.4165 -2.38%
2008-05-15 0 0.840 0.830 0.840 0.840 0.870 3,550,000 3,007,250 0.8471 0.429 0.424 0.429 0.429 0.445 6,947,239 0.4329 0.00%
2008-05-14 0 0.840 0.830 0.840 0.810 0.840 150,000 123,250 0.8217 0.429 0.424 0.429 0.414 0.429 293,545 0.4199 0.00%
2008-05-13 0 0.840 0.830 0.840 0.800 0.870 7,605,000 6,399,000 0.8414 0.429 0.424 0.429 0.409 0.445 14,882,747 0.4300 5.00%
2008-05-09 0 0.800 0.760 0.800 0.770 0.810 450,000 360,200 0.8004 0.409 0.388 0.409 0.393 0.414 880,636 0.4090 -3.61%
2008-05-08 0 0.830 0.830 0.840 0.830 0.850 85,000 71,450 0.8406 0.424 0.424 0.429 0.424 0.434 166,342 0.4295 3.75%
2008-05-07 0 0.800 0.790 0.840 0.800 0.810 85,000 68,500 0.8059 0.409 0.404 0.429 0.409 0.414 166,342 0.4118 -3.61%
2008-05-06 0 0.830 0.810 0.830 0.820 0.840 155,000 127,850 0.8248 0.424 0.414 0.424 0.419 0.429 303,330 0.4215 -3.49%
2008-05-05 0 0.860 0.830 0.860 0.820 0.860 135,000 112,700 0.8348 0.439 0.424 0.439 0.419 0.439 264,191 0.4266 0.00%
2008-05-02 0 0.860 0.810 0.860 0.860 0.860 10,000 8,600 0.8600 0.439 0.414 0.439 0.439 0.439 19,570 0.4395 6.17%
2008-04-30 0 0.810 0.800 0.810 0.800 0.870 7,055,000 5,672,200 0.8040 0.414 0.409 0.414 0.409 0.445 13,806,415 0.4108 0.00%
2008-04-29 0 0.810 0.770 0.810 0.780 0.810 400,000 317,900 0.7948 0.414 0.393 0.414 0.399 0.414 782,788 0.4061 0.00%
2008-04-28 0 0.810 0.790 0.830 0.790 0.810 20,000 16,000 0.8000 0.414 0.404 0.424 0.404 0.414 39,139 0.4088 1.25%
2008-04-25 0 0.800 0.790 0.800 0.780 0.830 235,000 187,550 0.7981 0.409 0.404 0.409 0.399 0.424 459,888 0.4078 -4.76%
2008-04-24 0 0.840 0.820 0.840 0.830 0.840 30,000 24,950 0.8317 0.429 0.419 0.429 0.424 0.429 58,709 0.4250 2.44%
2008-04-23 0 0.820 0.800 0.820 0.800 0.820 165,000 134,550 0.8155 0.419 0.409 0.419 0.409 0.419 322,900 0.4167 2.50%
2008-04-22 0 0.800 0.800 0.830 0.820 0.820 25,000 20,500 0.8200 0.409 0.409 0.424 0.419 0.419 48,924 0.4190 0.00%
2008-04-21 0 0.800 0.770 0.820 0.760 0.810 50,000 38,650 0.7730 0.409 0.393 0.419 0.388 0.414 97,848 0.3950 0.00%
2008-04-18 0 0.800 0.780 0.800 0.760 0.800 110,000 86,400 0.7855 0.409 0.399 0.409 0.388 0.409 215,267 0.4014 2.56%
2008-04-17 0 0.780 0.770 0.800 0.770 0.790 195,000 151,550 0.7772 0.399 0.393 0.409 0.393 0.404 381,609 0.3971 0.00%
2008-04-16 0 0.780 0.780 0.800 - - 0 0 - 0.399 0.399 0.409 - - 0 - 1.30%
2008-04-15 0 0.770 0.770 0.800 0.760 0.790 50,000 38,300 0.7660 0.393 0.393 0.409 0.388 0.404 97,848 0.3914 -2.53%
2008-04-14 0 0.790 0.780 0.790 0.790 0.810 790,000 635,100 0.8039 0.404 0.399 0.404 0.404 0.414 1,546,005 0.4108 -1.25%
2008-04-11 0 0.800 0.800 0.820 0.780 0.810 1,315,000 1,056,300 0.8033 0.409 0.409 0.419 0.399 0.414 2,573,414 0.4105 0.00%
2008-04-10 0 0.800 0.770 0.800 0.780 0.800 125,000 98,600 0.7888 0.409 0.393 0.409 0.399 0.409 244,621 0.4031 0.00%
2008-04-09 0 0.800 0.790 0.800 0.800 0.810 960,000 777,000 0.8094 0.409 0.404 0.409 0.409 0.414 1,878,690 0.4136 -3.61%
2008-04-08 0 0.830 0.800 0.830 0.790 0.830 1,355,000 1,104,500 0.8151 0.424 0.409 0.424 0.404 0.424 2,651,693 0.4165 5.06%
2008-04-07 0 0.790 0.770 0.800 0.790 0.800 1,140,000 909,500 0.7978 0.404 0.393 0.409 0.404 0.409 2,230,944 0.4077 -4.82%
2008-04-03 0 0.830 0.800 0.840 0.800 0.850 1,075,000 883,000 0.8214 0.424 0.409 0.429 0.409 0.434 2,103,741 0.4197 3.75%
2008-04-02 0 0.800 0.780 0.810 0.800 0.820 460,000 371,500 0.8076 0.409 0.399 0.414 0.409 0.419 900,206 0.4127 0.00%
2008-04-01 0 0.800 0.780 0.800 0.790 0.810 775,000 619,400 0.7992 0.409 0.399 0.409 0.404 0.414 1,516,651 0.4084 -1.23%
2008-03-31 0 0.810 0.800 0.850 0.720 0.810 455,000 350,450 0.7702 0.414 0.409 0.434 0.368 0.414 890,421 0.3936 2.53%
2008-03-28 0 0.790 0.770 0.790 0.790 0.810 1,470,000 1,169,000 0.7952 0.404 0.393 0.404 0.404 0.414 2,876,744 0.4064 -1.25%
2008-03-27 0 0.800 0.800 0.820 0.790 0.840 810,000 653,200 0.8064 0.409 0.409 0.419 0.404 0.429 1,585,145 0.4121 -3.61%
2008-03-26 0 0.830 0.800 0.830 0.800 0.860 555,000 453,750 0.8176 0.424 0.409 0.424 0.409 0.439 1,086,118 0.4178 -3.49%
2008-03-25 0 0.860 0.840 0.860 0.860 0.930 580,000 509,600 0.8786 0.439 0.429 0.439 0.439 0.475 1,135,042 0.4490 -6.52%
2008-03-20 0 0.920 0.820 0.940 0.880 0.940 80,000 73,200 0.9150 0.470 0.419 0.480 0.450 0.480 156,558 0.4676 2.22%
2008-03-19 0 0.900 0.880 0.900 0.860 0.900 385,000 338,800 0.8800 0.460 0.450 0.460 0.439 0.460 753,433 0.4497 3.45%
2008-03-18 0 0.870 0.830 0.870 0.820 0.910 160,000 133,650 0.8353 0.445 0.424 0.445 0.419 0.465 313,115 0.4268 -3.33%
2008-03-17 0 0.900 0.850 0.900 0.900 0.920 45,000 40,600 0.9022 0.460 0.434 0.460 0.460 0.470 88,064 0.4610 -5.26%
2008-03-14 0 0.950 0.910 0.970 - - 0 0 - 0.485 0.465 0.496 - - 0 - 0.00%
2008-03-13 0 0.950 0.950 0.960 0.900 0.900 15,000 13,500 0.9000 0.485 0.485 0.491 0.460 0.460 29,355 0.4599 0.00%
2008-03-12 0 0.950 0.930 0.950 0.910 0.950 135,000 124,850 0.9248 0.485 0.475 0.485 0.465 0.485 264,191 0.4726 1.06%
2008-03-11 0 0.940 0.930 0.940 0.880 0.950 220,000 205,250 0.9330 0.480 0.475 0.480 0.450 0.485 430,533 0.4767 4.44%
2008-03-10 0 0.900 0.860 0.900 0.890 0.900 205,000 181,954 0.8876 0.460 0.439 0.460 0.455 0.460 401,179 0.4535 2.27%
2008-03-07 0 0.880 0.880 0.930 0.850 0.910 1,202,032 1,061,016 0.8827 0.450 0.450 0.475 0.434 0.465 2,352,339 0.4510 -2.22%
2008-03-06 0 0.900 0.900 0.910 0.850 0.920 515,000 458,450 0.8902 0.460 0.460 0.465 0.434 0.470 1,007,839 0.4549 5.88%
2008-03-05 0 0.850 0.860 0.870 0.850 0.880 735,000 633,250 0.8616 0.434 0.439 0.445 0.434 0.450 1,438,372 0.4403 -4.49%
2008-03-04 0 0.890 0.890 0.910 0.870 0.900 475,000 425,800 0.8964 0.455 0.455 0.465 0.445 0.460 929,560 0.4581 0.00%
2008-03-03 0 0.890 0.880 0.890 0.880 0.950 655,000 591,850 0.9036 0.455 0.450 0.455 0.450 0.485 1,281,815 0.4617 -1.11%
2008-02-29 0 0.900 0.900 0.910 0.850 0.920 5,485,000 4,742,000 0.8645 0.460 0.460 0.465 0.434 0.470 10,733,974 0.4418 -5.26%
2008-02-28 0 0.950 0.940 0.980 0.910 0.980 1,190,000 1,105,550 0.9290 0.485 0.480 0.501 0.465 0.501 2,328,793 0.4747 1.06%
2008-02-27 0 0.940 0.940 0.950 0.900 0.980 316,012 296,601 0.9386 0.480 0.480 0.485 0.460 0.501 618,426 0.4796 6.82%
2008-02-26 0 0.880 0.870 0.920 0.870 1.070 835,000 748,750 0.8967 0.450 0.445 0.470 0.445 0.547 1,634,069 0.4582 3.53%
2008-02-25 0 0.850 0.840 0.850 0.820 0.900 1,690,000 1,464,050 0.8663 0.434 0.429 0.434 0.419 0.460 3,307,277 0.4427 2.41%
2008-02-22 0 0.830 0.830 0.840 0.820 0.830 335,000 277,750 0.8291 0.424 0.424 0.429 0.419 0.424 655,585 0.4237 0.00%
2008-02-21 0 0.830 0.810 0.840 0.830 0.850 115,000 96,600 0.8400 0.424 0.414 0.429 0.424 0.434 225,051 0.4292 -2.35%
2008-02-20 0 0.850 0.840 0.850 0.850 0.860 405,000 344,950 0.8517 0.434 0.429 0.434 0.434 0.439 792,572 0.4352 -2.30%
2008-02-19 0 0.870 0.860 0.870 0.860 0.870 355,000 306,350 0.8630 0.445 0.439 0.445 0.439 0.445 694,724 0.4410 1.16%
2008-02-18 0 0.860 0.840 0.880 0.860 0.860 20,000 17,200 0.8600 0.439 0.429 0.450 0.439 0.439 39,139 0.4395 1.18%
2008-02-15 0 0.850 0.840 0.870 0.840 0.860 615,000 525,800 0.8550 0.434 0.429 0.445 0.429 0.439 1,203,536 0.4369 -1.16%
2008-02-14 0 0.860 0.860 0.870 0.850 0.870 855,000 738,300 0.8635 0.439 0.439 0.445 0.434 0.445 1,673,208 0.4412 0.00%
2008-02-13 0 0.860 0.850 0.860 0.850 0.890 870,000 750,050 0.8621 0.439 0.434 0.439 0.434 0.455 1,702,563 0.4405 -2.27%
2008-02-12 0 0.880 0.860 0.890 0.880 0.880 5,000 4,400 0.8800 0.450 0.439 0.455 0.450 0.450 9,785 0.4497 2.33%
2008-02-11 0 0.860 0.860 0.890 0.850 0.900 40,000 35,500 0.8875 0.439 0.439 0.455 0.434 0.460 78,279 0.4535 -6.52%
2008-02-06 0 0.920 0.900 0.920 0.920 0.980 290,000 275,550 0.9502 0.470 0.460 0.470 0.470 0.501 567,521 0.4855 -3.16%
2008-02-05 0 0.950 0.930 0.960 0.920 0.960 140,000 132,400 0.9457 0.485 0.475 0.491 0.470 0.491 273,976 0.4833 0.00%
2008-02-04 0 0.950 0.920 0.960 0.940 0.980 235,000 223,250 0.9500 0.485 0.470 0.491 0.480 0.501 459,888 0.4854 3.26%
2008-02-01 0 0.920 0.900 0.920 0.890 0.940 125,000 114,000 0.9120 0.470 0.460 0.470 0.455 0.480 244,621 0.4660 2.22%
2008-01-31 0 0.900 0.870 0.910 0.840 0.900 615,000 546,250 0.8882 0.460 0.445 0.465 0.429 0.460 1,203,536 0.4539 5.88%
2008-01-30 0 0.850 0.850 0.880 0.820 0.990 740,000 671,450 0.9074 0.434 0.434 0.450 0.419 0.506 1,448,157 0.4637 -14.14%
2008-01-29 0 0.990 0.950 0.990 0.940 1.010 510,000 489,350 0.9595 0.506 0.485 0.506 0.480 0.516 998,054 0.4903 -1.00%
2008-01-28 0 1.000 0.970 1.010 0.970 1.060 1,305,000 1,300,750 0.9967 0.511 0.496 0.516 0.496 0.542 2,553,844 0.5093 -10.71%
2008-01-25 0 1.120 1.020 1.110 1.000 1.150 845,000 883,300 1.0453 0.572 0.521 0.567 0.511 0.588 1,653,639 0.5342 5.66%
2008-01-24 0 1.060 1.010 1.060 1.000 1.070 325,000 333,600 1.0265 0.542 0.516 0.542 0.511 0.547 636,015 0.5245 6.00%
2008-01-23 0 1.000 1.060 1.080 1.000 1.190 2,820,000 2,899,250 1.0281 0.511 0.542 0.552 0.511 0.608 5,518,652 0.5254 -9.91%
2008-01-22 0 1.110 1.100 1.120 1.040 1.120 875,000 940,000 1.0743 0.567 0.562 0.572 0.531 0.572 1,712,348 0.5490 -1.77%
2008-01-21 0 1.130 1.070 1.140 1.060 1.150 1,125,000 1,261,800 1.1216 0.577 0.547 0.583 0.542 0.588 2,201,590 0.5731 6.60%
2008-01-18 0 1.060 1.000 1.060 1.000 1.150 4,110,000 4,321,100 1.0514 0.542 0.511 0.542 0.511 0.588 8,043,142 0.5372 -1.85%
2008-01-17 0 1.080 1.060 1.080 1.010 1.150 3,315,000 3,461,850 1.0443 0.552 0.542 0.552 0.516 0.588 6,487,351 0.5336 -6.09%
2008-01-16 0 1.150 1.100 1.150 1.050 1.180 1,180,000 1,302,200 1.1036 0.588 0.562 0.588 0.537 0.603 2,309,223 0.5639 -7.26%
2008-01-15 0 1.240 1.240 1.250 1.160 1.260 1,100,000 1,343,150 1.2210 0.634 0.634 0.639 0.593 0.644 2,152,666 0.6239 3.33%
2008-01-14 0 1.200 1.100 1.240 1.200 1.320 735,000 920,500 1.2524 0.613 0.562 0.634 0.613 0.675 1,438,372 0.6400 -7.69%
2008-01-11 0 1.300 1.270 1.310 1.280 1.300 165,000 213,450 1.2936 0.664 0.649 0.669 0.654 0.664 322,900 0.6610 0.78%
2008-01-10 0 1.290 1.280 1.290 1.290 1.290 100,000 129,000 1.2900 0.659 0.654 0.659 0.659 0.659 195,697 0.6592 -0.77%
2008-01-09 0 1.300 1.290 1.300 1.280 1.300 405,000 521,850 1.2885 0.664 0.659 0.664 0.654 0.664 792,572 0.6584 -0.76%
2008-01-08 0 1.310 1.270 1.310 1.280 1.310 560,000 723,600 1.2921 0.669 0.649 0.669 0.654 0.669 1,095,903 0.6603 -2.24%
2008-01-07 0 1.340 1.300 1.340 1.250 1.340 2,575,000 3,329,200 1.2929 0.685 0.664 0.685 0.639 0.685 5,039,195 0.6607 0.00%
2008-01-04 0 1.340 1.320 1.340 1.290 1.350 4,520,000 5,892,250 1.3036 0.685 0.675 0.685 0.659 0.690 8,845,499 0.6661 0.00%
2008-01-03 0 1.340 1.330 1.340 1.300 1.400 1,050,000 1,414,500 1.3471 0.685 0.680 0.685 0.664 0.715 2,054,817 0.6884 -4.29%
2008-01-02 0 1.400 1.390 1.400 1.350 1.420 3,855,000 5,334,600 1.3838 0.715 0.710 0.715 0.690 0.726 7,544,115 0.7071 3.70%
2007-12-31 0 1.350 1.320 1.360 1.320 1.370 1,930,000 2,597,000 1.3456 0.690 0.675 0.695 0.675 0.700 3,776,950 0.6876 1.50%
2007-12-28 0 1.330 1.370 1.380 1.260 1.370 1,980,000 2,597,450 1.3118 0.680 0.700 0.705 0.644 0.700 3,874,798 0.6703 2.31%
2007-12-27 0 1.300 1.250 1.300 1.250 1.400 775,000 1,000,850 1.2914 0.664 0.639 0.664 0.639 0.715 1,516,651 0.6599 3.17%
2007-12-24 0 1.260 1.210 1.260 1.200 1.270 2,200,000 2,730,050 1.2409 0.644 0.618 0.644 0.613 0.649 4,305,331 0.6341 0.80%
2007-12-21 0 1.250 1.210 1.280 1.200 1.280 1,260,000 1,551,850 1.2316 0.639 0.618 0.654 0.613 0.654 2,465,781 0.6294 -0.79%
2007-12-20 0 1.260 1.250 1.280 1.230 1.270 565,000 701,950 1.2424 0.644 0.639 0.654 0.629 0.649 1,105,687 0.6349 0.80%
2007-12-19 0 1.250 1.240 1.250 1.190 1.270 2,110,000 2,606,650 1.2354 0.639 0.634 0.639 0.608 0.649 4,129,204 0.6313 0.00%
2007-12-18 0 1.250 1.220 1.250 1.250 1.290 570,000 720,250 1.2636 0.639 0.623 0.639 0.639 0.659 1,115,472 0.6457 0.00%
2007-12-17 0 1.250 1.250 1.270 1.240 1.300 2,190,000 2,754,500 1.2578 0.639 0.639 0.649 0.634 0.664 4,285,762 0.6427 -1.57%
2007-12-14 0 1.270 1.280 1.290 1.250 1.330 3,665,000 4,641,950 1.2666 0.649 0.654 0.659 0.639 0.680 7,172,291 0.6472 -2.31%
2007-12-13 0 1.300 1.280 1.300 1.280 1.330 3,050,000 3,940,400 1.2919 0.664 0.654 0.664 0.654 0.680 5,968,755 0.6602 -0.76%
2007-12-12 0 1.310 1.290 1.310 1.260 1.310 550,677 711,739 1.2925 0.669 0.659 0.669 0.644 0.669 1,077,658 0.6604 2.34%
2007-12-11 0 1.280 1.260 1.280 1.230 1.330 4,045,000 5,171,750 1.2786 0.654 0.644 0.654 0.629 0.680 7,915,939 0.6533 -2.29%
2007-12-10 0 1.310 1.300 1.310 1.300 1.380 4,410,000 5,894,350 1.3366 0.669 0.664 0.669 0.664 0.705 8,630,232 0.6830 -2.24%
2007-12-07 0 1.340 1.330 1.340 1.320 1.350 1,090,000 1,448,850 1.3292 0.685 0.680 0.685 0.675 0.690 2,133,096 0.6792 1.52%
2007-12-06 0 1.320 1.310 1.350 1.310 1.390 2,180,000 2,938,750 1.3481 0.675 0.669 0.690 0.669 0.710 4,266,192 0.6888 -3.65%
2007-12-05 0 1.370 1.370 1.390 1.340 1.380 1,340,000 1,817,700 1.3565 0.700 0.700 0.710 0.685 0.705 2,622,338 0.6932 1.48%
2007-12-04 0 1.350 1.340 1.350 1.350 1.370 1,245,000 1,697,050 1.3631 0.690 0.685 0.690 0.690 0.700 2,436,426 0.6965 -0.74%
2007-12-03 0 1.360 1.350 1.400 1.340 1.420 3,090,000 4,240,550 1.3723 0.695 0.690 0.715 0.685 0.726 6,047,033 0.7013 -4.23%
2007-11-30 0 1.420 1.390 1.420 1.350 1.420 9,210,000 12,859,850 1.3963 0.726 0.710 0.726 0.690 0.726 18,023,682 0.7135 1.43%
2007-11-29 0 1.400 1.400 1.410 1.320 1.400 3,370,000 4,581,200 1.3594 0.715 0.715 0.721 0.675 0.715 6,594,985 0.6946 3.70%
2007-11-28 0 1.350 1.310 1.360 1.290 1.400 6,395,000 8,629,550 1.3494 0.690 0.669 0.695 0.659 0.715 12,514,815 0.6895 -1.46%
2007-11-27 0 1.370 1.360 1.380 1.300 1.390 3,840,000 5,223,900 1.3604 0.700 0.695 0.705 0.664 0.710 7,514,760 0.6952 -2.14%
2007-11-26 0 1.400 1.380 1.410 1.380 1.410 1,940,000 2,707,550 1.3956 0.715 0.705 0.721 0.705 0.721 3,796,519 0.7132 -0.71%
2007-11-23 0 1.410 1.400 1.430 1.380 1.440 7,315,000 10,263,600 1.4031 0.721 0.715 0.731 0.705 0.736 14,315,227 0.7170 1.44%
2007-11-22 0 1.390 1.370 1.400 1.310 1.400 2,580,000 3,480,650 1.3491 0.710 0.700 0.715 0.669 0.715 5,048,979 0.6894 2.21%
2007-11-21 0 1.360 1.360 1.370 1.300 1.370 1,935,000 2,569,700 1.3280 0.695 0.695 0.700 0.664 0.700 3,786,735 0.6786 -0.73%
2007-11-20 0 1.370 1.330 1.370 1.300 1.390 2,175,000 2,889,900 1.3287 0.700 0.680 0.700 0.664 0.710 4,256,407 0.6790 3.79%
2007-11-19 0 1.320 1.290 1.320 1.290 1.360 5,420,000 6,769,800 1.2490 0.675 0.659 0.675 0.659 0.695 10,606,771 0.6383 -1.49%
2007-11-16 0 1.340 1.320 1.350 1.290 1.350 2,860,000 3,735,250 1.3060 0.685 0.675 0.690 0.659 0.690 5,596,931 0.6674 3.08%
2007-11-15 0 1.300 1.290 1.300 1.250 1.340 1,860,000 2,392,450 1.2863 0.664 0.659 0.664 0.639 0.685 3,639,962 0.6573 1.56%
2007-11-14 0 1.280 1.270 1.310 1.250 1.330 4,760,000 6,144,900 1.2909 0.654 0.649 0.669 0.639 0.680 9,315,171 0.6597 -1.54%
2007-11-13 0 1.300 1.230 1.320 1.170 1.300 4,275,000 5,264,950 1.2316 0.664 0.629 0.675 0.598 0.664 8,366,041 0.6293 8.33%
2007-11-12 0 1.200 1.200 1.220 1.110 1.220 10,310,000 12,019,500 1.1658 0.613 0.613 0.623 0.567 0.623 20,176,348 0.5957 -1.64%
2007-11-09 0 1.220 1.210 1.220 1.160 1.240 23,960,000 27,138,400 1.1327 0.623 0.618 0.623 0.593 0.634 46,888,972 0.5788 1.67%
2007-11-08 0 1.200 1.140 1.200 1.110 1.200 2,300,000 2,623,200 1.1405 0.613 0.583 0.613 0.567 0.613 4,501,028 0.5828 4.35%
2007-11-07 0 1.150 1.150 1.160 1.130 1.160 4,490,000 5,145,200 1.1459 0.588 0.588 0.593 0.577 0.593 8,786,790 0.5856 3.60%
2007-11-06 0 1.110 1.100 1.120 1.100 1.200 7,900,335 8,879,802 1.1240 0.567 0.562 0.572 0.562 0.613 15,460,709 0.5743 -3.48%
2007-11-05 0 1.150 1.120 1.150 1.090 1.150 14,490,000 16,132,850 1.1134 0.588 0.572 0.588 0.557 0.588 28,356,477 0.5689 4.55%
2007-11-02 0 1.100 1.090 1.100 1.080 1.120 15,530,000 17,207,050 1.1080 0.562 0.557 0.562 0.552 0.572 30,391,725 0.5662 -1.79%
2007-11-01 0 1.120 1.120 1.130 1.050 1.150 4,425,000 4,773,600 1.0788 0.572 0.572 0.577 0.537 0.588 8,659,587 0.5513 1.82%
2007-10-31 0 1.100 1.090 1.110 1.080 1.120 2,035,000 2,230,100 1.0959 0.562 0.557 0.567 0.552 0.572 3,982,431 0.5600 0.00%
2007-10-30 0 1.100 1.080 1.100 1.040 1.280 2,770,000 3,018,450 1.0897 0.562 0.552 0.562 0.531 0.654 5,420,803 0.5568 4.76%
2007-10-29 0 1.050 1.020 1.050 1.010 1.060 1,505,000 1,555,650 1.0337 0.537 0.521 0.537 0.516 0.542 2,945,238 0.5282 -1.87%
2007-10-26 0 1.070 1.050 1.070 1.020 1.070 1,875,000 1,954,500 1.0424 0.547 0.537 0.547 0.521 0.547 3,669,316 0.5327 1.90%
2007-10-25 0 1.050 1.040 1.050 1.000 1.050 1,145,000 1,170,550 1.0223 0.537 0.531 0.537 0.511 0.537 2,240,729 0.5224 0.96%
2007-10-24 0 1.040 0.980 1.040 0.980 1.040 730,000 736,750 1.0092 0.531 0.501 0.531 0.501 0.531 1,428,587 0.5157 4.00%
2007-10-23 0 1.000 0.980 1.000 0.980 1.020 1,090,000 1,087,350 0.9976 0.511 0.501 0.511 0.501 0.521 2,133,096 0.5098 0.00%
2007-10-22 0 1.000 0.950 1.000 0.900 1.010 2,285,000 2,182,700 0.9552 0.511 0.485 0.511 0.460 0.516 4,471,674 0.4881 2.04%
2007-10-18 0 0.980 0.980 0.990 0.980 1.050 2,735,000 2,735,050 1.0000 0.501 0.501 0.506 0.501 0.537 5,352,310 0.5110 -4.85%
2007-10-17 0 1.030 1.010 1.030 0.980 1.080 4,710,000 4,837,650 1.0271 0.526 0.516 0.526 0.501 0.552 9,217,323 0.5248 -5.50%
2007-10-16 0 1.090 1.050 1.090 1.010 1.130 2,225,000 2,314,300 1.0401 0.557 0.537 0.557 0.516 0.577 4,354,256 0.5315 -2.68%
2007-10-15 0 1.120 1.090 1.120 1.030 1.160 800,000 874,100 1.0926 0.572 0.557 0.572 0.526 0.593 1,565,575 0.5583 -3.45%
2007-10-12 0 1.160 1.150 1.160 1.110 1.190 6,265,000 7,195,750 1.1486 0.593 0.588 0.593 0.567 0.608 12,260,409 0.5869 0.87%
2007-10-11 0 1.150 1.140 1.150 1.080 1.150 4,400,000 4,882,400 1.1096 0.588 0.583 0.588 0.552 0.588 8,610,663 0.5670 8.49%
2007-10-10 0 1.060 1.060 1.100 1.000 1.100 3,790,000 3,973,850 1.0485 0.542 0.542 0.562 0.511 0.562 7,416,912 0.5358 2.91%
2007-10-09 0 1.030 1.000 1.030 1.000 1.030 685,000 697,000 1.0175 0.526 0.511 0.526 0.511 0.526 1,340,524 0.5199 0.98%
2007-10-08 0 1.020 0.980 1.020 0.980 1.060 1,095,000 1,117,050 1.0201 0.521 0.501 0.521 0.501 0.542 2,142,881 0.5213 -1.92%
2007-10-05 0 1.040 1.010 1.040 1.000 1.050 1,140,000 1,166,200 1.0230 0.531 0.516 0.531 0.511 0.537 2,230,944 0.5227 -1.89%
2007-10-04 0 1.060 1.050 1.060 0.980 1.070 4,130,000 4,199,100 1.0167 0.542 0.537 0.542 0.501 0.547 8,082,281 0.5195 0.95%
2007-10-03 0 1.050 1.040 1.050 1.000 1.060 3,915,000 4,061,900 1.0375 0.537 0.531 0.537 0.511 0.542 7,661,533 0.5302 5.00%
2007-10-02 0 1.000 0.990 1.000 0.850 1.000 16,090,000 15,240,850 0.9472 0.511 0.506 0.511 0.434 0.511 31,487,627 0.4840 16.28%
2007-09-28 0 0.860 0.850 0.880 0.850 0.910 3,760,000 3,300,850 0.8779 0.439 0.434 0.450 0.434 0.465 7,358,203 0.4486 -7.53%
2007-09-27 0 0.940 0.880 0.940 0.870 0.940 13,385,000 11,937,750 0.8919 0.475 0.445 0.475 0.440 0.475 26,475,683 0.4509 -1.05%
2007-09-25 0 0.950 0.920 0.950 0.870 0.970 5,860,000 5,483,350 0.9357 0.480 0.465 0.480 0.440 0.490 11,591,147 0.4731 -1.04%
2007-09-24 0 0.960 0.920 0.950 0.900 1.000 6,320,000 5,847,350 0.9252 0.485 0.465 0.480 0.455 0.506 12,501,032 0.4677 -2.04%
2007-09-21 0 0.980 1.020 1.030 0.900 1.030 5,935,000 5,714,950 0.9629 0.495 0.516 0.521 0.455 0.521 11,739,498 0.4868 1.03%
2007-09-20 0 0.970 0.910 0.970 0.890 0.970 5,640,000 5,071,000 0.8991 0.490 0.460 0.490 0.450 0.490 11,155,985 0.4546 2.11%
2007-09-19 0 0.950 0.910 0.960 0.900 0.960 4,990,000 4,522,900 0.9064 0.480 0.460 0.485 0.455 0.485 9,870,277 0.4582 0.00%
2007-09-18 0 0.950 0.920 0.950 0.800 0.980 3,405,000 3,022,750 0.8877 0.480 0.465 0.480 0.404 0.495 6,735,129 0.4488 5.56%
2007-09-17 0 0.900 0.860 0.950 0.900 0.960 815,000 772,150 0.9474 0.455 0.435 0.480 0.455 0.485 1,612,079 0.4790 -5.26%
2007-09-14 0 0.950 0.940 0.950 0.920 0.960 315,000 296,200 0.9403 0.480 0.475 0.480 0.465 0.485 623,074 0.4754 2.15%
2007-09-13 0 0.930 0.930 0.960 0.920 0.980 1,200,000 1,120,400 0.9337 0.470 0.470 0.485 0.465 0.495 2,373,614 0.4720 -3.12%
2007-09-12 0 0.960 0.920 0.970 0.920 0.960 250,000 237,200 0.9488 0.485 0.465 0.490 0.465 0.485 494,503 0.4797 -1.03%
2007-09-11 0 0.970 0.920 0.970 0.910 0.980 4,280,000 4,068,100 0.9505 0.490 0.465 0.490 0.460 0.495 8,465,889 0.4805 -1.02%
2007-09-10 0 0.980 0.970 1.000 0.890 1.000 4,210,000 4,022,400 0.9554 0.495 0.490 0.506 0.450 0.506 8,327,428 0.4830 7.69%
2007-09-07 0 0.910 0.890 0.910 0.880 0.950 1,730,000 1,569,000 0.9069 0.460 0.450 0.460 0.445 0.480 3,421,960 0.4585 2.25%
2007-09-06 0 0.890 0.860 0.890 0.890 0.890 1,540,000 1,370,600 0.8900 0.450 0.435 0.450 0.450 0.450 3,046,138 0.4499 0.00%
2007-09-05 0 0.890 0.880 0.890 0.890 0.900 3,660,000 3,273,400 0.8944 0.450 0.445 0.450 0.450 0.455 7,239,522 0.4522 -2.20%
2007-09-04 0 0.910 0.900 0.920 0.900 0.930 330,000 299,900 0.9088 0.460 0.455 0.465 0.455 0.470 652,744 0.4594 -2.15%
2007-09-03 0 0.930 0.920 0.930 0.930 0.950 420,000 392,500 0.9345 0.470 0.465 0.470 0.470 0.480 830,765 0.4725 -2.11%
2007-08-31 0 0.950 0.950 0.970 0.900 0.950 1,590,000 1,475,100 0.9277 0.480 0.480 0.490 0.455 0.480 3,145,038 0.4690 5.56%
2007-08-30 0 0.900 0.850 0.900 0.830 0.930 1,110,000 996,700 0.8979 0.455 0.430 0.455 0.420 0.470 2,195,593 0.4540 0.00%
2007-08-29 0 0.900 0.830 0.900 0.900 0.900 10,000 9,000 0.9000 0.455 0.420 0.455 0.455 0.455 19,780 0.4550 0.22%
2007-08-28 0 4.490 4.480 4.490 4.220 4.500 242,000 1,050,040 4.3390 0.454 0.453 0.454 0.427 0.455 2,393,394 0.4387 0.00%
2007-08-27 0 4.490 4.480 4.490 4.400 4.530 156,000 703,800 4.5115 0.454 0.453 0.454 0.445 0.458 1,542,849 0.4562 0.00%
2007-08-24 0 4.490 4.450 4.490 4.400 4.700 266,000 1,211,740 4.5554 0.454 0.450 0.454 0.445 0.475 2,630,755 0.4606 3.22%
2007-08-23 0 4.350 4.350 4.400 4.350 4.510 290,000 1,293,120 4.4590 0.440 0.440 0.445 0.440 0.456 2,868,117 0.4509 -2.25%
2007-08-22 0 4.450 4.450 4.480 4.450 4.530 416,000 1,864,720 4.4825 0.450 0.450 0.453 0.450 0.458 4,114,264 0.4532 -0.67%
2007-08-21 0 4.480 4.350 4.480 4.370 4.490 180,000 806,560 4.4809 0.453 0.440 0.453 0.442 0.454 1,780,210 0.4531 -0.22%
2007-08-20 0 4.490 4.400 4.490 - - 0 0 - 0.454 0.445 0.454 - - 0 - 0.00%
2007-08-17 0 4.490 4.300 4.490 4.200 4.500 44,000 189,800 4.3136 0.454 0.435 0.454 0.425 0.455 435,163 0.4362 2.51%
2007-08-16 0 4.380 4.220 4.380 4.200 4.500 90,000 389,080 4.3231 0.443 0.427 0.443 0.425 0.455 890,105 0.4371 -2.45%
2007-08-15 0 4.490 4.440 4.600 4.400 4.500 244,000 1,095,300 4.4889 0.454 0.449 0.465 0.445 0.455 2,413,174 0.4539 -2.39%
2007-08-14 0 4.600 4.600 4.610 4.600 4.620 348,000 1,601,000 4.6006 0.465 0.465 0.466 0.465 0.467 3,441,740 0.4652 0.00%
2007-08-13 0 4.600 4.470 4.600 4.500 4.630 512,000 2,343,940 4.5780 0.465 0.452 0.465 0.455 0.468 5,063,709 0.4629 2.22%
2007-08-10 0 4.500 4.500 4.590 4.290 4.500 364,000 1,633,220 4.4869 0.455 0.455 0.464 0.434 0.455 3,599,981 0.4537 0.22%
2007-08-09 0 4.490 4.480 4.490 4.500 4.600 48,000 218,000 4.5417 0.454 0.453 0.454 0.455 0.465 474,723 0.4592 -0.22%
2007-08-08 0 4.500 4.280 4.650 4.390 4.530 1,192,067 5,336,748 4.4769 0.455 0.433 0.470 0.444 0.458 11,789,611 0.4527 1.81%
2007-08-07 0 4.420 4.420 4.440 4.200 4.600 2,256,000 9,624,560 4.2662 0.447 0.447 0.449 0.425 0.465 22,311,969 0.4314 -1.78%
2007-08-06 0 4.500 4.500 4.550 4.380 4.500 382,000 1,694,840 4.4368 0.455 0.455 0.460 0.443 0.455 3,778,002 0.4486 1.12%
2007-08-03 0 4.450 4.430 4.500 4.450 4.500 92,000 410,700 4.4641 0.450 0.448 0.455 0.450 0.455 909,885 0.4514 -1.11%
2007-08-02 0 4.500 4.460 4.500 4.400 4.650 3,700,000 16,559,820 4.4756 0.455 0.451 0.455 0.445 0.470 36,593,212 0.4525 0.00%
2007-08-01 0 4.500 4.450 4.600 4.500 4.600 1,024,000 4,609,440 4.5014 0.455 0.450 0.465 0.455 0.465 10,127,419 0.4551 -1.96%
2007-07-31 0 4.590 4.400 4.590 4.410 4.600 528,000 2,353,680 4.4577 0.464 0.445 0.464 0.446 0.465 5,221,950 0.4507 0.22%
2007-07-30 0 4.580 - 4.650 4.550 4.710 372,000 1,710,280 4.5975 0.463 - 0.470 0.460 0.476 3,679,101 0.4649 -2.76%
2007-07-27 0 4.710 4.560 4.710 4.560 4.720 150,000 705,460 4.7031 0.476 0.461 0.476 0.461 0.477 1,483,509 0.4755 0.00%
2007-07-26 0 4.710 4.570 4.720 4.560 4.750 188,000 874,920 4.6538 0.476 0.462 0.477 0.461 0.480 1,859,331 0.4706 1.51%
2007-07-25 0 4.640 4.600 4.640 4.420 4.750 580,000 2,634,120 4.5416 0.469 0.465 0.469 0.447 0.480 5,736,233 0.4592 3.34%
2007-07-24 0 4.490 4.450 4.490 4.400 4.520 240,000 1,076,200 4.4842 0.454 0.450 0.454 0.445 0.457 2,373,614 0.4534 1.58%
2007-07-23 0 4.420 4.410 4.440 4.400 4.490 268,000 1,195,760 4.4618 0.447 0.446 0.449 0.445 0.454 2,650,535 0.4511 1.38%
2007-07-20 0 4.360 4.360 4.440 4.350 4.500 488,000 2,151,400 4.4086 0.441 0.441 0.449 0.440 0.455 4,826,348 0.4458 0.00%
2007-07-19 0 4.360 4.380 4.400 4.360 4.490 64,000 282,640 4.4163 0.441 0.443 0.445 0.441 0.454 632,964 0.4465 1.40%
2007-07-18 0 4.300 4.300 4.450 4.300 4.490 252,000 1,107,980 4.3967 0.435 0.435 0.450 0.435 0.454 2,492,294 0.4446 -4.44%
2007-07-17 0 4.500 4.500 4.520 4.390 4.530 432,000 1,922,240 4.4496 0.455 0.455 0.457 0.444 0.458 4,272,505 0.4499 -1.32%
2007-07-16 0 4.560 4.500 4.560 4.500 4.650 294,000 1,330,980 4.5271 0.461 0.455 0.461 0.455 0.470 2,907,677 0.4577 -2.98%
2007-07-13 0 4.700 4.650 4.700 4.570 4.700 230,000 1,070,100 4.6526 0.475 0.470 0.475 0.462 0.475 2,274,713 0.4704 0.00%
2007-07-12 0 4.700 4.680 4.700 4.550 4.700 596,000 2,747,040 4.6091 0.475 0.473 0.475 0.460 0.475 5,894,474 0.4660 0.86%
2007-07-11 0 4.660 4.620 4.660 4.600 4.680 14,000 64,920 4.6371 0.471 0.467 0.471 0.465 0.473 138,461 0.4689 -0.43%
2007-07-10 0 4.680 4.570 4.680 4.590 4.680 306,000 1,426,480 4.6617 0.473 0.462 0.473 0.464 0.473 3,026,358 0.4714 -0.43%
2007-07-09 0 4.700 4.750 4.780 4.600 4.790 272,000 1,276,160 4.6918 0.475 0.480 0.483 0.465 0.484 2,690,096 0.4744 0.00%
2007-07-06 0 4.700 4.620 4.700 4.550 4.700 336,000 1,545,300 4.5991 0.475 0.467 0.475 0.460 0.475 3,323,059 0.4650 1.73%
2007-07-05 0 4.620 4.650 4.690 4.600 4.700 506,000 2,361,940 4.6679 0.467 0.470 0.474 0.465 0.475 5,004,369 0.4720 -1.70%
2007-07-04 0 4.700 4.690 4.700 4.650 4.750 418,000 1,963,800 4.6981 0.475 0.474 0.475 0.470 0.480 4,134,044 0.4750 0.00%
2007-07-03 0 4.700 - 4.700 4.700 4.880 246,000 1,180,020 4.7968 0.475 - 0.475 0.475 0.493 2,432,954 0.4850 -3.09%
2007-06-29 0 4.850 4.770 4.940 4.700 4.850 17,642,000 81,395,520 4.6137 0.490 0.482 0.499 0.475 0.490 174,480,389 0.4665 2.11%
2007-06-28 0 4.750 4.710 4.750 4.710 4.800 264,000 1,266,740 4.7983 0.480 0.476 0.480 0.476 0.485 2,610,975 0.4852 0.21%
2007-06-27 0 4.740 4.740 4.750 4.740 4.850 518,000 2,475,160 4.7783 0.479 0.479 0.480 0.479 0.490 5,123,050 0.4831 -1.46%
2007-06-26 0 4.810 4.810 4.820 4.750 4.900 474,000 2,276,520 4.8028 0.486 0.486 0.487 0.480 0.495 4,687,887 0.4856 -1.43%
2007-06-25 0 4.880 4.850 4.880 4.800 4.960 292,000 1,431,360 4.9019 0.493 0.490 0.493 0.485 0.502 2,887,897 0.4956 -1.41%
2007-06-22 0 4.950 4.880 4.950 4.850 5.000 648,000 3,181,100 4.9091 0.501 0.493 0.501 0.490 0.506 6,408,757 0.4964 1.02%
2007-06-21 0 4.900 4.850 4.900 4.800 4.900 780,000 3,771,180 4.8348 0.495 0.490 0.495 0.485 0.495 7,714,245 0.4889 1.03%
2007-06-20 0 4.850 4.780 4.860 4.720 4.860 890,000 4,299,800 4.8312 0.490 0.483 0.491 0.477 0.491 8,802,151 0.4885 -0.21%
2007-06-18 0 4.860 4.780 4.860 4.760 4.900 728,000 3,498,720 4.8059 0.491 0.483 0.491 0.481 0.495 7,199,962 0.4859 0.83%
2007-06-15 0 4.820 4.760 4.820 4.770 4.850 342,000 1,634,740 4.7799 0.487 0.481 0.487 0.482 0.490 3,382,400 0.4833 0.42%
2007-06-14 0 4.800 4.800 4.810 4.790 4.880 924,000 4,434,360 4.7991 0.485 0.485 0.486 0.484 0.493 9,138,413 0.4852 0.42%
2007-06-13 0 4.780 4.770 4.800 4.720 4.790 1,978,000 9,439,260 4.7721 0.483 0.482 0.485 0.477 0.484 19,562,533 0.4825 -0.62%
2007-06-12 0 4.810 4.790 4.810 4.720 4.820 852,000 4,087,680 4.7977 0.486 0.484 0.486 0.477 0.487 8,426,329 0.4851 -1.43%
2007-06-11 0 4.880 4.880 4.890 4.710 5.000 1,532,000 7,385,540 4.8208 0.493 0.493 0.494 0.476 0.506 15,151,568 0.4874 -0.41%
2007-06-08 0 4.900 4.800 4.900 4.820 4.940 346,000 1,696,000 4.9017 0.495 0.485 0.495 0.487 0.499 3,421,960 0.4956 0.00%
2007-06-07 0 4.900 4.850 4.900 4.850 4.900 160,000 774,000 4.8375 0.495 0.490 0.495 0.490 0.495 1,582,409 0.4891 0.00%
2007-06-06 0 4.900 4.860 4.910 4.800 4.970 596,000 2,903,580 4.8718 0.495 0.491 0.496 0.485 0.503 5,894,474 0.4926 -1.21%
2007-06-05 0 4.960 4.960 4.970 4.790 4.970 574,000 2,807,280 4.8907 0.502 0.502 0.503 0.484 0.503 5,676,893 0.4945 1.22%
2007-06-04 0 4.900 4.870 4.900 4.800 4.980 872,000 4,234,180 4.8557 0.495 0.492 0.495 0.485 0.504 8,624,130 0.4910 0.00%
2007-06-01 0 4.900 4.800 4.900 4.750 4.970 308,000 1,494,780 4.8532 0.495 0.485 0.495 0.480 0.503 3,046,138 0.4907 -0.81%
2007-05-31 0 4.940 4.910 4.940 4.900 4.970 356,000 1,754,080 4.9272 0.499 0.496 0.499 0.495 0.503 3,520,860 0.4982 -0.20%
2007-05-30 0 4.950 4.950 4.970 4.800 4.950 172,000 838,400 4.8744 0.501 0.501 0.503 0.485 0.501 1,701,090 0.4929 -0.80%
2007-05-29 0 4.990 4.870 5.000 4.910 5.030 776,000 3,865,260 4.9810 0.505 0.492 0.506 0.496 0.509 7,674,684 0.5036 -0.20%
2007-05-28 0 5.000 5.000 5.030 4.950 5.060 1,888,000 9,456,080 5.0085 0.506 0.506 0.509 0.501 0.512 18,672,428 0.5064 0.40%
2007-05-25 0 4.980 4.910 4.980 4.710 4.980 1,970,000 9,629,800 4.8882 0.504 0.496 0.504 0.476 0.504 19,483,413 0.4943 4.62%
2007-05-23 0 4.760 4.760 4.800 4.750 5.050 852,000 4,175,840 4.9012 0.481 0.481 0.485 0.480 0.511 8,426,329 0.4956 -4.61%
2007-05-22 0 4.990 4.990 5.000 4.680 4.990 1,674,000 8,053,760 4.8111 0.505 0.505 0.506 0.473 0.505 16,555,956 0.4865 8.01%
2007-05-21 0 4.620 4.620 4.660 4.520 4.680 1,396,000 6,380,980 4.5709 0.467 0.467 0.471 0.457 0.473 13,806,520 0.4622 0.43%
2007-05-18 0 4.600 4.480 4.600 4.300 4.700 2,788,000 12,624,380 4.5281 0.465 0.453 0.465 0.435 0.475 27,573,479 0.4578 16.16%
2007-05-17 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2007-05-14 0 4.030 4.020 4.030 3.900 4.090 1,776,000 7,159,700 4.0314 0.400 0.399 0.400 0.387 0.406 17,875,229 0.4005 4.68%
2007-05-11 0 3.850 3.840 3.850 3.670 4.050 1,694,000 6,656,820 3.9296 0.383 0.382 0.383 0.365 0.402 17,049,909 0.3904 6.06%
2007-05-10 0 3.630 3.610 3.640 3.600 3.660 356,000 1,289,880 3.6233 0.361 0.359 0.362 0.358 0.364 3,583,098 0.3600 0.83%
2007-05-09 0 3.600 3.560 3.600 3.500 3.650 1,080,000 3,849,000 3.5639 0.358 0.354 0.358 0.348 0.363 10,870,072 0.3541 2.86%
2007-05-08 0 3.500 3.400 3.500 3.500 3.600 1,098,000 3,906,520 3.5579 0.348 0.338 0.348 0.348 0.358 11,051,240 0.3535 -2.78%
2007-05-07 0 3.600 3.570 3.650 3.580 3.650 2,172,000 7,820,220 3.6005 0.358 0.355 0.363 0.356 0.363 21,860,923 0.3577 0.00%
2007-05-04 0 3.600 3.600 3.610 3.580 3.610 1,078,000 3,884,140 3.6031 0.358 0.358 0.359 0.356 0.359 10,849,942 0.3580 0.00%
2007-05-03 0 3.600 3.600 3.650 3.600 3.650 576,000 2,075,520 3.6033 0.358 0.358 0.363 0.358 0.363 5,797,372 0.3580 -1.37%
2007-05-02 0 3.650 3.600 3.650 3.600 3.650 510,000 1,850,500 3.6284 0.363 0.358 0.363 0.358 0.363 5,133,090 0.3605 1.96%
2007-04-30 0 3.580 3.530 3.630 3.580 3.640 636,000 2,293,200 3.6057 0.356 0.351 0.361 0.356 0.362 6,401,265 0.3582 -1.38%
2007-04-27 0 3.630 3.560 3.630 3.500 3.630 3,676,000 12,928,620 3.5170 0.361 0.354 0.361 0.348 0.361 36,998,504 0.3494 0.55%
2007-04-26 0 3.610 3.610 3.620 3.600 3.620 178,000 642,100 3.6073 0.359 0.359 0.360 0.358 0.360 1,791,549 0.3584 0.28%
2007-04-25 0 3.600 3.600 3.620 3.530 3.620 1,644,000 5,814,840 3.5370 0.358 0.358 0.360 0.351 0.360 16,546,665 0.3514 2.86%
2007-04-24 0 3.500 3.480 3.500 3.480 3.500 2,398,000 8,390,340 3.4989 0.348 0.346 0.348 0.346 0.348 24,135,586 0.3476 0.00%
2007-04-23 0 3.500 3.490 3.500 3.500 3.700 2,408,000 8,494,280 3.5275 0.348 0.347 0.348 0.348 0.368 24,236,235 0.3505 -0.85%
2007-04-20 0 3.530 3.470 3.540 3.460 3.550 426,000 1,507,980 3.5399 0.351 0.345 0.352 0.344 0.353 4,287,639 0.3517 -1.12%
2007-04-19 0 3.570 3.560 3.570 3.550 3.600 534,000 1,903,840 3.5652 0.355 0.354 0.355 0.353 0.358 5,374,647 0.3542 5.00%
2007-04-18 0 3.400 3.390 3.500 3.400 3.620 3,580,000 11,626,240 3.2476 0.338 0.337 0.348 0.338 0.360 36,032,276 0.3227 -3.95%
2007-04-17 0 3.540 3.500 3.540 3.400 3.550 652,000 2,304,440 3.5344 0.352 0.348 0.352 0.338 0.353 6,562,303 0.3512 -1.67%
2007-04-16 0 3.600 3.480 3.600 3.560 3.610 302,000 1,089,340 3.6071 0.358 0.346 0.358 0.354 0.359 3,039,594 0.3584 1.41%
2007-04-13 0 3.550 3.550 3.610 3.420 3.600 590,000 2,112,440 3.5804 0.353 0.353 0.359 0.340 0.358 5,938,280 0.3557 -1.39%
2007-04-12 0 3.600 3.530 3.600 3.250 3.600 1,106,000 3,802,060 3.4377 0.358 0.351 0.358 0.323 0.358 11,131,759 0.3416 2.86%
2007-04-11 0 3.500 3.430 3.530 3.490 3.520 466,000 1,632,280 3.5027 0.348 0.341 0.351 0.347 0.350 4,690,235 0.3480 -2.78%
2007-04-10 0 3.600 3.490 3.600 3.490 3.650 498,000 1,789,660 3.5937 0.358 0.347 0.358 0.347 0.363 5,012,311 0.3571 -0.83%
2007-04-04 0 3.630 3.630 3.690 3.630 3.700 86,000 313,340 3.6435 0.361 0.361 0.367 0.361 0.368 865,580 0.3620 0.00%
2007-04-03 0 3.630 3.630 3.780 3.560 3.680 430,000 1,562,720 3.6342 0.361 0.361 0.376 0.354 0.366 4,327,899 0.3611 1.40%
2007-04-02 0 3.580 3.580 3.600 3.200 4.020 6,432,000 21,909,280 3.4063 0.356 0.356 0.358 0.318 0.399 64,737,317 0.3384 16.99%
2007-03-30 1 - - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2007-03-23 0 3.060 3.000 3.080 3.000 3.100 588,000 1,787,620 3.0402 0.304 0.298 0.306 0.298 0.308 5,918,150 0.3021 -0.97%
2007-03-22 0 3.090 3.000 3.090 3.110 3.110 96,000 301,400 3.1396 0.307 0.298 0.307 0.309 0.309 966,229 0.3119 -0.96%
2007-03-21 0 3.120 3.000 3.120 3.000 3.120 8,000 24,240 3.0300 0.310 0.298 0.310 0.298 0.310 80,519 0.3010 2.97%
2007-03-20 0 3.030 2.990 3.060 3.000 3.300 450,000 1,404,200 3.1204 0.301 0.297 0.304 0.298 0.328 4,529,197 0.3100 -2.26%
2007-03-19 0 3.100 2.920 3.100 3.100 3.100 2,000 6,200 3.1000 0.308 0.290 0.308 0.308 0.308 20,130 0.3080 -0.96%
2007-03-16 0 3.130 2.930 3.130 3.130 3.130 8,000 25,040 3.1300 0.311 0.291 0.311 0.311 0.311 80,519 0.3110 -0.63%
2007-03-15 0 3.150 3.000 3.160 3.000 3.200 368,000 1,141,440 3.1017 0.313 0.298 0.314 0.298 0.318 3,703,876 0.3082 0.32%
2007-03-14 0 3.140 3.140 3.150 3.100 3.100 2,000 6,200 3.1000 0.312 0.312 0.313 0.308 0.308 20,130 0.3080 5.02%
2007-03-13 0 2.990 2.990 3.080 2.990 3.000 232,000 695,980 2.9999 0.297 0.297 0.306 0.297 0.298 2,335,052 0.2981 -2.92%
2007-03-12 0 3.080 2.950 3.080 2.900 3.150 248,000 762,400 3.0742 0.306 0.293 0.306 0.288 0.313 2,496,091 0.3054 -0.65%
2007-03-09 0 3.100 3.030 3.100 3.150 3.170 112,000 354,640 3.1664 0.308 0.301 0.308 0.313 0.315 1,127,267 0.3146 0.00%
2007-03-08 0 3.100 3.010 3.100 3.040 3.100 46,000 139,980 3.0430 0.308 0.299 0.308 0.302 0.308 462,985 0.3023 1.64%
2007-03-07 0 3.050 3.010 3.050 3.050 3.050 52,000 158,600 3.0500 0.303 0.299 0.303 0.303 0.303 523,374 0.3030 -3.17%
2007-03-06 0 3.150 3.010 3.150 3.100 3.150 18,000 56,080 3.1156 0.313 0.299 0.313 0.308 0.313 181,168 0.3095 0.00%
2007-03-05 0 3.150 3.100 3.150 - - 0 0 - 0.313 0.308 0.313 - - 0 - -1.25%
2007-03-02 0 3.190 3.060 3.190 - - 0 0 - 0.317 0.304 0.317 - - 0 - 0.00%
2007-03-01 0 3.190 3.100 3.190 3.190 3.190 10,000 31,900 3.1900 0.317 0.308 0.317 0.317 0.317 100,649 0.3169 0.00%
2007-02-28 0 3.190 3.020 3.190 - - 0 0 - 0.317 0.300 0.317 - - 0 - -0.31%
2007-02-27 0 3.200 3.070 3.200 3.100 3.230 124,000 394,000 3.1774 0.318 0.305 0.318 0.308 0.321 1,248,045 0.3157 0.00%
2007-02-26 0 3.200 3.110 3.200 3.110 3.200 130,000 411,460 3.1651 0.318 0.309 0.318 0.309 0.318 1,308,435 0.3145 0.31%
2007-02-23 0 3.190 3.130 3.190 3.150 3.200 128,000 405,300 3.1664 0.317 0.311 0.317 0.313 0.318 1,288,305 0.3146 -0.31%
2007-02-22 0 3.200 3.080 3.200 3.190 3.200 90,000 287,900 3.1989 0.318 0.306 0.318 0.317 0.318 905,839 0.3178 0.00%
2007-02-21 0 3.200 3.080 3.200 3.110 3.200 72,000 227,720 3.1628 0.318 0.306 0.318 0.309 0.318 724,671 0.3142 0.00%
2007-02-16 0 3.200 3.100 3.200 3.070 3.210 26,000 81,740 3.1438 0.318 0.308 0.318 0.305 0.319 261,687 0.3124 0.31%
2007-02-15 0 3.190 3.070 3.190 3.060 3.240 284,000 882,320 3.1068 0.317 0.305 0.317 0.304 0.322 2,858,426 0.3087 0.31%
2007-02-14 0 3.180 3.030 3.190 3.050 3.200 100,000 310,780 3.1078 0.316 0.301 0.317 0.303 0.318 1,006,488 0.3088 0.95%
2007-02-13 0 3.150 3.150 3.200 3.150 3.200 20,000 63,500 3.1750 0.313 0.313 0.318 0.313 0.318 201,298 0.3155 -1.56%
2007-02-12 0 3.200 3.060 3.200 3.050 3.210 20,000 62,840 3.1420 0.318 0.304 0.318 0.303 0.319 201,298 0.3122 3.23%
2007-02-09 0 3.100 3.070 3.180 3.070 3.200 236,000 729,380 3.0906 0.308 0.305 0.316 0.305 0.318 2,375,312 0.3071 -2.52%
2007-02-08 0 3.180 3.140 3.180 3.140 3.230 468,000 1,487,780 3.1790 0.316 0.312 0.316 0.312 0.321 4,710,365 0.3159 -1.24%
2007-02-07 0 3.220 3.160 3.220 3.200 3.220 84,000 268,240 3.1933 0.320 0.314 0.320 0.318 0.320 845,450 0.3173 -0.62%
2007-02-06 0 3.240 3.200 3.240 3.200 3.260 264,000 855,900 3.2420 0.322 0.318 0.322 0.318 0.324 2,657,129 0.3221 -1.22%
2007-02-05 0 3.280 3.250 3.280 3.280 3.430 250,000 830,520 3.3221 0.326 0.323 0.326 0.326 0.341 2,516,220 0.3301 -1.20%
2007-02-02 0 3.320 3.320 3.330 3.180 3.320 1,574,000 5,145,060 3.2688 0.330 0.330 0.331 0.316 0.330 15,842,123 0.3248 4.40%
2007-02-01 0 3.180 3.060 3.180 3.150 3.190 150,000 474,900 3.1660 0.316 0.304 0.316 0.313 0.317 1,509,732 0.3146 0.00%
2007-01-31 0 3.180 3.050 3.180 3.150 3.190 354,000 1,117,880 3.1579 0.316 0.303 0.316 0.313 0.317 3,562,968 0.3137 -0.62%
2007-01-30 0 3.200 3.120 3.200 2.880 3.200 2,614,000 8,015,160 3.0662 0.318 0.310 0.318 0.286 0.318 26,309,600 0.3046 4.92%
2007-01-29 0 3.050 2.850 3.100 - - 0 0 - 0.303 0.283 0.308 - - 0 - 0.00%
2007-01-26 0 3.050 2.900 3.050 3.050 3.050 22,000 65,840 2.9927 0.303 0.288 0.303 0.303 0.303 221,427 0.2973 0.00%
2007-01-25 0 3.050 3.000 3.100 3.050 3.050 10,000 30,500 3.0500 0.303 0.298 0.308 0.303 0.303 100,649 0.3030 -1.61%
2007-01-24 0 3.100 3.000 3.100 3.080 3.100 32,000 98,920 3.0913 0.308 0.298 0.308 0.306 0.308 322,076 0.3071 0.00%
2007-01-23 0 3.100 3.030 3.100 3.030 3.100 70,000 214,620 3.0660 0.308 0.301 0.308 0.301 0.308 704,542 0.3046 0.00%
2007-01-22 0 3.100 3.100 3.150 3.100 3.100 20,000 62,000 3.1000 0.308 0.308 0.313 0.308 0.308 201,298 0.3080 -2.21%
2007-01-19 0 3.170 3.030 3.170 - - 22,000 69,000 3.1364 0.315 0.301 0.315 - - 221,427 0.3116 -0.31%
2007-01-18 0 3.180 3.100 3.180 3.190 3.190 282,000 899,580 3.1900 0.316 0.308 0.316 0.317 0.317 2,838,297 0.3169 0.00%
2007-01-17 0 3.180 3.100 3.180 3.170 3.190 80,000 254,800 3.1850 0.316 0.308 0.316 0.315 0.317 805,191 0.3164 -0.62%
2007-01-16 0 3.200 3.100 3.200 3.100 3.200 334,000 1,061,900 3.1793 0.318 0.308 0.318 0.308 0.318 3,361,670 0.3159 0.31%
2007-01-15 0 3.190 3.100 3.190 3.180 3.210 352,000 1,123,600 3.1920 0.317 0.308 0.317 0.316 0.319 3,542,838 0.3171 0.00%
2007-01-12 0 3.190 3.050 3.190 3.190 3.190 34,000 108,160 3.1812 0.317 0.303 0.317 0.317 0.317 342,206 0.3161 2.90%
2007-01-11 0 3.100 3.090 3.130 3.100 3.180 276,000 866,780 3.1405 0.308 0.307 0.311 0.308 0.316 2,777,907 0.3120 -0.96%
2007-01-10 0 3.130 3.030 3.140 3.030 3.150 98,000 302,980 3.0916 0.311 0.301 0.312 0.301 0.313 986,358 0.3072 -1.88%
2007-01-09 0 3.190 3.010 3.190 3.110 3.200 94,000 292,560 3.1123 0.317 0.299 0.317 0.309 0.318 946,099 0.3092 2.57%
2007-01-08 0 3.110 3.080 3.110 3.010 3.120 82,000 250,680 3.0571 0.309 0.306 0.309 0.299 0.310 825,320 0.3037 3.67%
2007-01-05 0 3.000 3.000 3.100 3.000 3.150 28,000 86,700 3.0964 0.298 0.298 0.308 0.298 0.313 281,817 0.3076 -1.64%
2007-01-04 0 3.050 3.010 3.140 3.020 3.100 158,000 486,600 3.0797 0.303 0.299 0.312 0.300 0.308 1,590,251 0.3060 -4.69%
2007-01-03 0 3.200 3.200 3.210 3.000 3.210 1,254,000 3,822,760 3.0485 0.318 0.318 0.319 0.298 0.319 12,621,361 0.3029 -1.23%
2007-01-02 0 3.240 3.000 3.240 3.000 3.290 238,000 742,720 3.1207 0.322 0.298 0.322 0.298 0.327 2,395,442 0.3101 -0.31%
2006-12-29 0 3.250 3.150 3.260 3.200 3.250 264,000 849,120 3.2164 0.323 0.313 0.324 0.318 0.323 2,657,129 0.3196 5.86%
2006-12-28 0 3.070 3.070 3.100 2.970 3.060 614,000 1,866,360 3.0397 0.305 0.305 0.308 0.295 0.304 6,179,837 0.3020 0.00%
2006-12-27 0 3.070 2.970 3.070 2.970 3.120 798,000 2,415,080 3.0264 0.305 0.295 0.305 0.295 0.310 8,031,775 0.3007 -4.95%
2006-12-22 0 3.230 3.150 3.230 - - 0 0 - 0.321 0.313 0.321 - - 0 - 0.00%
2006-12-21 0 3.230 3.190 3.240 3.190 3.270 628,000 2,010,120 3.2008 0.321 0.317 0.322 0.317 0.325 6,320,746 0.3180 -1.82%
2006-12-20 0 3.290 3.180 3.290 3.170 3.300 420,000 1,365,860 3.2520 0.327 0.316 0.327 0.315 0.328 4,227,250 0.3231 0.61%
2006-12-19 0 3.270 3.160 3.280 3.120 3.270 274,000 879,520 3.2099 0.325 0.314 0.326 0.310 0.325 2,757,778 0.3189 0.93%
2006-12-18 0 3.240 3.170 3.250 3.150 3.240 44,000 142,380 3.2359 0.322 0.315 0.323 0.313 0.322 442,855 0.3215 0.31%
2006-12-15 0 3.230 3.160 3.230 3.100 3.290 190,000 615,580 3.2399 0.321 0.314 0.321 0.308 0.327 1,912,327 0.3219 -2.12%
2006-12-14 0 3.300 3.260 3.300 3.250 3.300 60,000 196,200 3.2700 0.328 0.324 0.328 0.323 0.328 603,893 0.3249 1.23%
2006-12-13 0 3.260 3.120 3.270 3.120 3.260 120,000 389,560 3.2463 0.324 0.310 0.325 0.310 0.324 1,207,786 0.3225 -0.31%
2006-12-12 0 3.270 3.110 3.270 3.070 3.270 1,038,000 3,383,160 3.2593 0.325 0.309 0.325 0.305 0.325 10,447,347 0.3238 0.62%
2006-12-11 0 3.250 3.060 3.250 3.080 3.250 230,000 726,020 3.1566 0.323 0.304 0.323 0.306 0.323 2,314,923 0.3136 0.93%
2006-12-08 0 3.220 3.200 3.240 3.220 3.400 304,000 1,003,360 3.3005 0.320 0.318 0.322 0.320 0.338 3,059,724 0.3279 -3.88%
2006-12-07 0 3.350 3.220 3.350 3.220 3.350 168,000 556,560 3.3129 0.333 0.320 0.333 0.320 0.333 1,690,900 0.3292 1.52%
2006-12-06 0 3.300 3.230 3.300 3.240 3.400 50,000 166,200 3.3240 0.328 0.321 0.328 0.322 0.338 503,244 0.3303 -2.94%
2006-12-05 0 3.400 3.350 3.400 3.400 3.430 360,000 1,227,840 3.4107 0.338 0.333 0.338 0.338 0.341 3,623,357 0.3389 -0.58%
2006-12-04 0 3.420 3.380 3.420 3.300 3.450 3,784,000 12,558,280 3.3188 0.340 0.336 0.340 0.328 0.343 38,085,511 0.3297 3.64%
2006-12-01 0 3.300 3.250 3.300 3.250 3.350 156,000 515,900 3.3071 0.328 0.323 0.328 0.323 0.333 1,570,122 0.3286 0.30%
2006-11-30 0 3.290 3.290 3.310 3.190 3.290 96,000 311,840 3.2483 0.327 0.327 0.329 0.317 0.327 966,229 0.3227 3.13%
2006-11-29 0 3.190 3.190 3.340 3.160 3.190 88,000 280,560 3.1882 0.317 0.317 0.332 0.314 0.317 885,710 0.3168 0.95%
2006-11-28 0 3.160 2.560 3.160 3.160 3.160 24,000 76,240 3.1767 0.314 0.254 0.314 0.314 0.314 241,557 0.3156 -1.25%
2006-11-27 0 3.200 3.200 3.350 3.200 3.210 60,000 192,440 3.2073 0.318 0.318 0.333 0.318 0.319 603,893 0.3187 -3.03%
2006-11-24 0 3.300 3.230 3.300 3.240 3.380 170,000 563,600 3.3153 0.328 0.321 0.328 0.322 0.336 1,711,030 0.3294 -2.37%
2006-11-23 0 3.380 3.320 3.380 3.320 3.400 192,000 644,480 3.3567 0.336 0.330 0.336 0.330 0.338 1,932,457 0.3335 -0.29%
2006-11-22 0 3.390 3.300 3.390 3.300 3.400 322,000 1,084,180 3.3670 0.337 0.328 0.337 0.328 0.338 3,240,892 0.3345 0.30%
2006-11-21 0 3.380 3.260 3.380 3.380 3.380 24,000 81,120 3.3800 0.336 0.324 0.336 0.336 0.336 241,557 0.3358 0.00%
2006-11-20 0 3.380 3.230 3.380 3.180 3.410 384,000 1,277,060 3.3257 0.336 0.321 0.336 0.316 0.339 3,864,914 0.3304 0.00%
2006-11-17 0 3.380 3.380 3.390 3.300 3.380 224,000 744,840 3.3252 0.336 0.336 0.337 0.328 0.336 2,254,533 0.3304 -1.17%
2006-11-16 0 3.420 3.300 3.420 3.420 3.440 140,000 479,440 3.4246 0.340 0.328 0.340 0.340 0.342 1,409,083 0.3402 -0.29%
2006-11-15 0 3.430 3.300 3.430 3.300 3.440 270,000 893,040 3.3076 0.341 0.328 0.341 0.328 0.342 2,717,518 0.3286 -1.15%
2006-11-14 0 3.470 3.320 3.470 3.300 3.480 116,000 397,760 3.4290 0.345 0.330 0.345 0.328 0.346 1,167,526 0.3407 0.58%
2006-11-13 0 3.450 3.450 3.510 3.200 3.450 192,000 637,680 3.3213 0.343 0.343 0.349 0.318 0.343 1,932,457 0.3300 1.47%
2006-11-10 0 3.400 3.320 3.400 3.400 3.400 32,000 108,500 3.3906 0.338 0.330 0.338 0.338 0.338 322,076 0.3369 3.34%
2006-11-09 0 3.290 3.290 3.300 3.020 3.290 160,000 509,960 3.1873 0.327 0.327 0.328 0.300 0.327 1,610,381 0.3167 2.81%
2006-11-08 0 3.200 3.060 3.400 3.140 3.200 28,000 88,320 3.1543 0.318 0.304 0.338 0.312 0.318 281,817 0.3134 1.91%
2006-11-07 0 3.140 3.060 3.180 - - 0 0 - 0.312 0.304 0.316 - - 0 - 0.00%
2006-11-06 0 3.140 3.050 3.140 3.090 3.150 88,000 275,160 3.1268 0.312 0.303 0.312 0.307 0.313 885,710 0.3107 0.00%
2006-11-03 0 3.140 3.030 3.140 - - 0 0 - 0.312 0.301 0.312 - - 0 - 0.00%
2006-11-02 0 3.140 3.020 3.140 3.010 3.150 78,000 239,400 3.0692 0.312 0.300 0.312 0.299 0.313 785,061 0.3049 -0.32%
2006-11-01 0 3.150 3.050 3.200 - - 0 0 - 0.313 0.303 0.318 - - 0 - 0.00%
2006-10-31 0 3.150 3.060 3.180 3.150 3.150 20,000 63,000 3.1500 0.313 0.304 0.316 0.313 0.313 201,298 0.3130 0.00%
2006-10-27 0 3.150 3.100 3.150 3.100 3.150 10,000 31,200 3.1200 0.313 0.308 0.313 0.308 0.313 100,649 0.3100 -0.94%
2006-10-26 0 3.180 3.100 3.180 3.180 3.180 6,000 19,080 3.1800 0.316 0.308 0.316 0.316 0.316 60,389 0.3160 2.58%
2006-10-25 0 3.100 3.100 3.120 3.100 3.160 116,000 362,640 3.1262 0.308 0.308 0.310 0.308 0.314 1,167,526 0.3106 0.00%
2006-10-24 0 3.100 3.050 3.180 3.060 3.180 202,000 631,260 3.1250 0.308 0.303 0.316 0.304 0.316 2,033,106 0.3105 -0.64%
2006-10-23 0 3.120 3.100 3.180 3.100 3.120 2,098,000 6,304,760 3.0051 0.310 0.308 0.316 0.308 0.310 21,116,121 0.2986 0.97%
2006-10-20 0 3.090 3.010 3.100 3.090 3.090 30,000 92,700 3.0900 0.307 0.299 0.308 0.307 0.307 301,946 0.3070 0.00%
2006-10-19 0 3.090 3.010 3.090 3.090 3.090 30,000 92,700 3.0900 0.307 0.299 0.307 0.307 0.307 301,946 0.3070 0.65%
2006-10-18 0 3.070 3.010 3.080 2.950 3.090 80,000 240,060 3.0008 0.305 0.299 0.306 0.293 0.307 805,191 0.2981 -0.65%
2006-10-17 0 3.090 2.960 3.090 3.000 3.090 298,000 917,940 3.0803 0.307 0.294 0.307 0.298 0.307 2,999,335 0.3060 3.00%
2006-10-16 0 3.000 2.920 3.060 3.000 3.150 292,000 892,140 3.0553 0.298 0.290 0.304 0.298 0.313 2,938,945 0.3036 -3.23%
2006-10-13 0 3.100 3.010 3.140 3.000 3.100 178,000 543,060 3.0509 0.308 0.299 0.312 0.298 0.308 1,791,549 0.3031 0.00%
2006-10-12 0 3.100 3.070 3.170 3.100 3.230 160,000 503,520 3.1470 0.308 0.305 0.315 0.308 0.321 1,610,381 0.3127 -4.02%
2006-10-11 0 3.230 3.230 3.250 3.100 3.200 116,000 366,000 3.1552 0.321 0.321 0.323 0.308 0.318 1,167,526 0.3135 0.94%
2006-10-10 0 3.200 3.150 3.240 - - 0 0 - 0.318 0.313 0.322 - - 0 - 0.00%
2006-10-09 0 3.200 3.170 3.290 3.160 3.200 40,000 126,800 3.1700 0.318 0.315 0.327 0.314 0.318 402,595 0.3150 -1.84%
2006-10-06 0 3.260 3.210 3.290 - - 0 0 - 0.324 0.319 0.327 - - 0 - 0.00%
2006-10-05 0 3.260 3.260 3.270 3.160 3.240 28,000 90,080 3.2171 0.324 0.324 0.325 0.314 0.322 281,817 0.3196 -1.21%
2006-10-04 0 3.300 3.110 3.300 - - 0 0 - 0.328 0.309 0.328 - - 0 - 0.00%
2006-10-03 0 3.300 3.020 3.300 3.200 3.300 18,000 58,520 3.2511 0.328 0.300 0.328 0.318 0.328 181,168 0.3230 0.00%
2006-09-29 0 3.300 3.250 3.300 3.300 3.300 2,000 6,600 3.3000 0.328 0.323 0.328 0.328 0.328 20,130 0.3279 0.00%
2006-09-28 0 3.300 3.260 3.300 3.260 3.310 126,000 411,720 3.2676 0.328 0.324 0.328 0.324 0.329 1,268,175 0.3247 0.00%
2006-09-27 0 3.300 3.250 3.340 3.300 3.350 74,000 244,800 3.3081 0.328 0.323 0.332 0.328 0.333 744,801 0.3287 0.00%
2006-09-26 0 3.300 3.230 3.300 3.230 3.310 108,000 352,480 3.2637 0.328 0.321 0.328 0.321 0.329 1,087,007 0.3243 -1.49%
2006-09-25 0 3.350 3.260 3.400 3.350 3.350 38,000 128,500 3.3816 0.333 0.324 0.338 0.333 0.333 382,465 0.3360 -1.47%
2006-09-22 0 3.400 3.340 3.470 3.400 3.460 116,000 399,160 3.4410 0.338 0.332 0.345 0.338 0.344 1,167,526 0.3419 -2.30%
2006-09-21 0 3.480 3.360 3.480 - - 0 0 - 0.346 0.334 0.346 - - 0 - -0.29%
2006-09-20 0 3.490 3.400 3.490 3.400 3.500 228,000 791,860 3.4731 0.347 0.338 0.347 0.338 0.348 2,294,793 0.3451 0.87%
2006-09-19 0 3.460 3.400 3.470 3.310 3.470 262,000 900,820 3.4382 0.344 0.338 0.345 0.329 0.345 2,636,999 0.3416 0.29%
2006-09-18 0 3.450 3.350 3.450 3.350 3.450 110,000 372,900 3.3900 0.343 0.333 0.343 0.333 0.343 1,107,137 0.3368 0.00%
2006-09-15 0 3.450 3.320 3.500 3.210 3.450 248,000 839,060 3.3833 0.343 0.330 0.348 0.319 0.343 2,496,091 0.3361 3.60%
2006-09-14 0 3.400 3.250 3.400 3.200 3.400 308,000 1,004,680 3.2619 0.331 0.316 0.331 0.311 0.331 3,165,148 0.3174 -2.86%
2006-09-13 0 3.500 3.350 3.500 3.470 3.500 50,000 173,800 3.4760 0.341 0.326 0.341 0.338 0.341 513,823 0.3382 1.16%
2006-09-12 0 3.460 3.400 3.470 3.300 3.460 74,000 251,260 3.3954 0.337 0.331 0.338 0.321 0.337 760,458 0.3304 -0.57%
2006-09-11 0 3.480 3.200 3.500 3.350 3.480 116,000 395,780 3.4119 0.339 0.311 0.341 0.326 0.339 1,192,069 0.3320 2.35%
2006-09-08 0 3.400 3.390 3.480 3.400 3.400 58,000 197,100 3.3983 0.331 0.330 0.339 0.331 0.331 596,034 0.3307 -3.68%
2006-09-07 0 3.530 3.400 3.530 3.450 3.530 44,000 153,200 3.4818 0.344 0.331 0.344 0.336 0.344 452,164 0.3388 -0.56%
2006-09-06 0 3.550 3.400 3.550 3.550 3.570 62,000 220,900 3.5629 0.345 0.331 0.345 0.345 0.347 637,140 0.3467 -0.84%
2006-09-05 0 3.580 3.390 3.580 - - 0 0 - 0.348 0.330 0.348 - - 0 - 0.00%
2006-09-04 0 3.580 3.450 3.580 3.450 3.580 168,000 590,940 3.5175 0.348 0.336 0.348 0.336 0.348 1,726,445 0.3423 -0.56%
2006-09-01 0 3.600 3.590 3.600 3.300 3.600 316,000 1,108,080 3.5066 0.350 0.349 0.350 0.321 0.350 3,247,360 0.3412 0.00%
2006-08-31 0 3.600 3.550 3.600 3.530 3.630 308,000 1,104,680 3.5866 0.350 0.345 0.350 0.344 0.353 3,165,148 0.3490 -1.10%
2006-08-30 0 3.640 3.310 3.650 - - 0 0 - 0.354 0.322 0.355 - - 0 - 0.00%
2006-08-29 0 3.640 3.650 3.680 3.640 3.690 182,000 668,520 3.6732 0.354 0.355 0.358 0.354 0.359 1,870,315 0.3574 -1.09%
2006-08-28 0 3.680 3.480 3.680 - - 0 0 - 0.358 0.339 0.358 - - 0 - 0.00%
2006-08-25 0 3.680 3.550 3.680 3.680 3.680 124,000 456,320 3.6800 0.358 0.345 0.358 0.358 0.358 1,274,280 0.3581 0.00%
2006-08-24 0 3.680 3.600 3.680 3.600 3.680 182,000 666,300 3.6610 0.358 0.350 0.358 0.350 0.358 1,870,315 0.3563 0.82%
2006-08-23 0 3.650 3.550 3.650 3.550 3.700 98,000 359,380 3.6671 0.355 0.345 0.355 0.345 0.360 1,007,093 0.3568 -1.35%
2006-08-22 0 3.700 3.700 3.770 3.600 3.700 118,000 434,100 3.6788 0.360 0.360 0.367 0.350 0.360 1,212,622 0.3580 3.35%
2006-08-21 0 3.580 3.550 3.680 3.580 3.600 80,000 286,480 3.5810 0.348 0.345 0.358 0.348 0.350 822,116 0.3485 -2.98%
2006-08-18 0 3.690 3.610 3.700 3.690 3.690 26,000 95,940 3.6900 0.359 0.351 0.360 0.359 0.359 267,188 0.3591 1.93%
2006-08-17 0 3.620 3.620 3.700 3.620 3.720 132,000 482,240 3.6533 0.352 0.352 0.360 0.352 0.362 1,356,492 0.3555 -1.90%
2006-08-16 0 3.690 3.680 3.690 3.620 3.700 604,000 2,210,960 3.6605 0.359 0.358 0.359 0.352 0.360 6,206,979 0.3562 1.37%
2006-08-15 0 3.640 3.600 3.650 3.580 3.650 264,000 954,240 3.6145 0.354 0.350 0.355 0.348 0.355 2,712,984 0.3517 0.00%
2006-08-14 0 3.640 3.590 3.650 3.550 3.640 414,000 1,479,060 3.5726 0.354 0.349 0.355 0.345 0.354 4,254,453 0.3476 2.54%
2006-08-11 0 3.550 3.520 3.560 3.450 3.550 1,016,000 3,474,420 3.4197 0.345 0.343 0.346 0.336 0.345 10,440,879 0.3328 1.72%
2006-08-10 0 3.490 3.490 3.500 3.330 3.490 132,000 445,280 3.3733 0.340 0.340 0.341 0.324 0.340 1,356,492 0.3283 3.87%
2006-08-09 0 3.360 3.360 3.370 3.300 3.360 144,000 480,200 3.3347 0.327 0.327 0.328 0.321 0.327 1,479,810 0.3245 0.30%
2006-08-08 0 3.350 3.330 3.380 3.350 3.400 382,000 1,284,700 3.3631 0.326 0.324 0.329 0.326 0.331 3,925,606 0.3273 -0.30%
2006-08-07 0 3.360 3.360 3.400 3.360 3.360 30,000 100,800 3.3600 0.327 0.327 0.331 0.327 0.327 308,294 0.3270 -1.18%
2006-08-04 0 3.400 3.330 3.400 3.330 3.400 414,000 1,388,900 3.3548 0.331 0.324 0.331 0.324 0.331 4,254,453 0.3265 1.19%
2006-08-03 0 3.360 3.360 3.380 3.330 3.400 196,000 659,600 3.3653 0.327 0.327 0.329 0.324 0.331 2,014,185 0.3275 -1.18%
2006-08-02 0 3.400 3.350 3.400 3.350 3.400 406,000 1,373,560 3.3832 0.331 0.326 0.331 0.326 0.331 4,172,241 0.3292 -0.87%
2006-08-01 0 3.430 3.400 3.430 3.330 3.430 476,000 1,604,480 3.3708 0.334 0.331 0.334 0.324 0.334 4,891,593 0.3280 0.59%
2006-07-31 0 3.410 3.300 3.410 3.300 3.500 458,000 1,564,300 3.4155 0.332 0.321 0.332 0.321 0.341 4,706,617 0.3324 -0.87%
2006-07-28 0 3.440 3.380 3.440 3.370 3.450 496,000 1,698,780 3.4250 0.335 0.329 0.335 0.328 0.336 5,097,122 0.3333 -0.29%
2006-07-27 0 3.450 3.440 3.450 3.350 3.470 460,000 1,573,880 3.4215 0.336 0.335 0.336 0.326 0.338 4,727,170 0.3329 1.47%
2006-07-26 0 3.400 3.360 3.400 3.250 3.400 1,428,000 4,707,700 3.2967 0.331 0.327 0.331 0.316 0.331 14,674,778 0.3208 1.19%
2006-07-25 0 3.360 3.310 3.360 3.240 3.360 980,000 3,229,520 3.2954 0.327 0.322 0.327 0.315 0.327 10,070,926 0.3207 2.13%
2006-07-24 0 3.290 3.170 3.290 - - 0 0 - 0.320 0.308 0.320 - - 0 - -0.30%
2006-07-21 0 3.300 3.250 3.300 3.200 3.300 178,000 583,950 3.2806 0.321 0.316 0.321 0.311 0.321 1,829,209 0.3192 0.00%
2006-07-20 0 3.300 3.225 3.300 3.075 3.300 1,940,000 6,058,850 3.1231 0.321 0.314 0.321 0.299 0.321 19,936,324 0.3039 3.12%
2006-07-19 0 3.200 3.125 3.200 3.050 3.200 1,394,000 4,201,550 3.0140 0.311 0.304 0.311 0.297 0.311 14,325,379 0.2933 0.00%
2006-07-18 0 3.200 3.175 3.200 3.075 3.275 1,916,000 5,949,850 3.1053 0.311 0.309 0.311 0.299 0.319 19,689,689 0.3022 0.00%
2006-07-17 0 3.200 3.200 3.275 3.100 3.300 778,000 2,503,550 3.2179 0.311 0.311 0.319 0.302 0.321 7,995,082 0.3131 0.00%
2006-07-14 0 3.200 3.125 3.225 3.200 3.200 86,000 275,200 3.2000 0.311 0.304 0.314 0.311 0.311 883,775 0.3114 -1.54%
2006-07-13 0 3.250 3.200 3.250 3.200 3.350 630,000 2,053,650 3.2598 0.316 0.311 0.316 0.311 0.326 6,474,167 0.3172 -2.99%
2006-07-12 0 3.350 3.325 3.375 3.275 3.375 758,000 2,523,300 3.3289 0.326 0.324 0.328 0.319 0.328 7,789,553 0.3239 3.08%
2006-07-11 0 3.250 3.200 3.250 3.200 3.250 458,000 1,480,950 3.2335 0.316 0.311 0.316 0.311 0.316 4,706,617 0.3147 3.17%
2006-07-10 0 3.150 3.125 3.175 3.050 3.150 356,000 1,104,800 3.1034 0.307 0.304 0.309 0.297 0.307 3,658,418 0.3020 3.28%
2006-07-07 0 3.050 3.025 3.100 2.975 3.050 490,000 1,476,250 3.0128 0.297 0.294 0.302 0.289 0.297 5,035,463 0.2932 1.67%
2006-07-06 0 3.000 2.975 3.000 3.000 3.025 692,000 2,091,000 3.0217 0.292 0.289 0.292 0.292 0.294 7,111,307 0.2940 0.00%
2006-07-05 0 3.000 2.950 3.000 2.925 3.000 220,000 654,300 2.9741 0.292 0.287 0.292 0.285 0.292 2,260,820 0.2894 0.84%
2006-07-04 0 2.975 2.925 2.975 2.950 2.975 320,000 947,000 2.9594 0.289 0.285 0.289 0.287 0.289 3,288,466 0.2880 1.71%
2006-07-03 0 2.925 2.900 2.975 2.925 2.925 40,000 117,000 2.9250 0.285 0.282 0.289 0.285 0.285 411,058 0.2846 -1.68%
2006-06-30 0 2.975 2.925 2.975 2.950 3.000 220,000 656,450 2.9839 0.289 0.285 0.289 0.287 0.292 2,260,820 0.2904 0.85%
2006-06-29 0 2.950 2.900 2.950 2.875 2.950 370,000 1,086,200 2.9357 0.287 0.282 0.287 0.280 0.287 3,802,289 0.2857 -0.84%
2006-06-28 0 2.975 2.925 2.975 2.900 2.975 88,000 258,300 2.9352 0.289 0.285 0.289 0.282 0.289 904,328 0.2856 0.00%
2006-06-27 0 2.975 2.950 2.975 2.975 3.000 296,000 880,800 2.9757 0.289 0.287 0.289 0.289 0.292 3,041,831 0.2896 -0.83%
2006-06-26 0 3.000 2.975 3.000 2.900 3.000 940,000 2,733,900 2.9084 0.292 0.289 0.292 0.282 0.292 9,659,868 0.2830 0.84%
2006-06-23 0 2.975 2.925 2.975 2.900 3.050 3,408,000 9,978,600 2.9280 0.289 0.285 0.289 0.282 0.297 35,022,160 0.2849 0.00%
2006-06-22 0 2.975 2.950 2.975 2.975 2.975 30,000 89,250 2.9750 0.289 0.287 0.289 0.289 0.289 308,294 0.2895 -0.83%
2006-06-21 0 3.000 2.950 3.025 2.950 3.000 78,000 231,500 2.9679 0.292 0.287 0.294 0.287 0.292 801,564 0.2888 0.00%
2006-06-20 0 3.000 2.950 3.000 2.950 3.000 118,000 351,850 2.9818 0.292 0.287 0.292 0.287 0.292 1,212,622 0.2902 -0.83%
2006-06-19 0 3.025 3.000 3.025 3.000 3.025 48,000 145,100 3.0229 0.294 0.292 0.294 0.292 0.294 493,270 0.2942 0.83%
2006-06-16 0 3.000 2.975 3.000 2.925 3.000 296,000 878,900 2.9693 0.292 0.289 0.292 0.285 0.292 3,041,831 0.2889 1.69%
2006-06-15 0 2.950 2.925 2.950 2.925 2.975 314,000 925,700 2.9481 0.287 0.285 0.287 0.285 0.289 3,226,807 0.2869 -0.84%
2006-06-14 0 2.975 2.950 2.975 2.975 3.000 166,000 495,250 2.9834 0.289 0.287 0.289 0.289 0.292 1,705,892 0.2903 -0.83%
2006-06-13 0 3.000 2.900 3.000 2.900 3.000 130,000 386,750 2.9750 0.292 0.282 0.292 0.282 0.292 1,335,939 0.2895 -1.64%
2006-06-12 0 3.050 2.925 3.050 - - 2,000 5,800 2.9000 0.297 0.285 0.297 - - 20,553 0.2822 0.00%
2006-06-09 0 3.050 2.900 3.050 2.900 3.050 136,000 410,050 3.0151 0.297 0.282 0.297 0.282 0.297 1,397,598 0.2934 0.00%
2006-06-08 0 3.050 2.925 3.050 2.875 3.050 176,000 521,500 2.9631 0.297 0.285 0.297 0.280 0.297 1,808,656 0.2883 -1.61%
2006-06-07 0 3.100 3.000 3.100 3.050 3.100 16,000 49,400 3.0875 0.302 0.292 0.302 0.297 0.302 164,423 0.3004 0.00%
2006-06-06 0 3.100 3.100 3.150 2.950 3.150 280,000 849,550 3.0341 0.302 0.302 0.307 0.287 0.307 2,877,408 0.2952 0.00%
2006-06-05 0 3.100 3.025 3.100 3.000 3.100 42,000 127,150 3.0274 0.302 0.294 0.302 0.292 0.302 431,611 0.2946 0.00%
2006-06-02 0 3.100 3.000 3.100 3.050 3.100 102,000 311,900 3.0578 0.302 0.292 0.302 0.297 0.302 1,048,198 0.2976 0.81%
2006-06-01 0 3.075 2.975 3.075 3.000 3.075 102,000 309,700 3.0363 0.299 0.289 0.299 0.292 0.299 1,048,198 0.2955 0.00%
2006-05-30 0 3.075 3.000 3.075 3.000 3.075 24,000 72,600 3.0250 0.299 0.292 0.299 0.292 0.299 246,635 0.2944 2.50%
2006-05-29 0 3.000 2.975 3.075 3.000 3.100 52,000 156,950 3.0183 0.292 0.289 0.299 0.292 0.302 534,376 0.2937 -3.23%
2006-05-26 0 3.100 2.900 3.100 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2006-05-25 0 3.100 2.950 3.075 3.050 3.100 30,000 91,800 3.0600 0.302 0.287 0.299 0.297 0.302 308,294 0.2978 0.00%
2006-05-24 0 3.100 2.975 3.100 2.975 3.100 216,000 665,750 3.0822 0.302 0.289 0.302 0.289 0.302 2,219,714 0.2999 0.00%
2006-05-23 0 3.100 3.000 3.100 2.900 3.100 80,000 243,200 3.0400 0.302 0.292 0.302 0.282 0.302 822,116 0.2958 0.00%
2006-05-22 0 3.100 3.075 3.100 3.075 3.200 92,000 290,850 3.1614 0.302 0.299 0.302 0.299 0.311 945,434 0.3076 -3.13%
2006-05-19 0 3.200 3.150 3.225 3.200 3.200 156,000 499,200 3.2000 0.311 0.307 0.314 0.311 0.311 1,603,127 0.3114 -1.54%
2006-05-18 0 3.250 3.225 3.250 3.100 3.250 1,752,000 5,453,650 3.1128 0.316 0.314 0.316 0.302 0.316 18,004,350 0.3029 0.00%
2006-05-17 0 3.250 3.175 3.225 3.150 3.250 206,000 657,300 3.1908 0.316 0.309 0.314 0.307 0.316 2,116,950 0.3105 4.00%
2006-05-16 1 - - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2006-05-15 0 3.125 3.125 3.175 3.125 3.275 514,000 1,646,000 3.2023 0.304 0.304 0.309 0.304 0.319 5,282,098 0.3116 -3.10%
2006-05-12 0 3.225 3.175 3.250 3.150 3.250 342,000 1,096,600 3.2064 0.314 0.309 0.316 0.307 0.316 3,514,548 0.3120 0.78%
2006-05-11 0 3.200 3.125 3.200 3.150 3.250 264,000 838,200 3.1750 0.311 0.304 0.311 0.307 0.316 2,712,984 0.3090 0.00%
2006-05-10 0 3.200 3.200 3.225 3.175 3.225 112,000 359,100 3.2063 0.311 0.311 0.314 0.309 0.314 1,150,963 0.3120 -0.78%
2006-05-09 0 3.225 3.125 3.225 3.150 3.250 36,000 114,550 3.1819 0.314 0.304 0.314 0.307 0.316 369,952 0.3096 0.78%
2006-05-08 0 3.200 3.175 3.225 3.200 3.250 134,000 431,300 3.2187 0.311 0.309 0.314 0.311 0.316 1,377,045 0.3132 -0.78%
2006-05-04 0 3.225 3.200 3.250 3.200 3.225 870,000 2,800,650 3.2191 0.314 0.311 0.316 0.311 0.314 8,940,516 0.3133 2.38%
2006-05-03 0 3.150 3.100 3.150 3.075 3.150 228,000 708,800 3.1088 0.307 0.302 0.307 0.299 0.307 2,343,032 0.3025 1.61%
2006-05-02 0 3.100 3.075 3.100 3.100 3.100 30,000 93,000 3.1000 0.302 0.299 0.302 0.302 0.302 308,294 0.3017 0.00%
2006-04-28 0 3.100 3.050 3.100 3.000 3.100 66,000 202,850 3.0735 0.302 0.297 0.302 0.292 0.302 678,246 0.2991 -3.13%
2006-04-27 0 3.200 3.125 3.200 3.150 3.200 94,000 298,500 3.1755 0.311 0.304 0.311 0.307 0.311 965,987 0.3090 0.00%
2006-04-26 0 3.200 3.050 3.250 3.025 3.250 256,000 813,100 3.1762 0.311 0.297 0.316 0.294 0.316 2,630,773 0.3091 3.23%
2006-04-25 0 3.100 3.100 3.150 3.100 3.175 190,000 595,050 3.1318 0.302 0.302 0.307 0.302 0.309 1,952,527 0.3048 -3.88%
2006-04-24 0 3.225 3.225 3.250 3.050 3.250 840,000 2,664,000 3.1714 0.314 0.314 0.316 0.297 0.316 8,632,223 0.3086 4.03%
2006-04-21 0 3.100 3.075 3.125 2.825 3.100 2,300,000 6,881,550 2.9920 0.302 0.299 0.304 0.275 0.302 23,635,848 0.2911 7.83%
2006-04-20 0 2.875 2.875 2.900 2.800 2.900 194,000 553,150 2.8513 0.280 0.280 0.282 0.272 0.282 1,993,632 0.2775 -0.86%
2006-04-19 0 2.900 2.875 2.900 2.900 2.900 572,000 1,658,800 2.9000 0.282 0.280 0.282 0.282 0.282 5,878,133 0.2822 0.00%
2006-04-18 0 2.900 2.800 2.900 2.800 2.975 502,000 1,458,650 2.9057 0.282 0.272 0.282 0.272 0.289 5,158,781 0.2828 -2.52%
2006-04-13 0 2.975 2.975 3.000 2.975 3.025 240,000 717,850 2.9910 0.289 0.289 0.292 0.289 0.294 2,466,349 0.2911 -0.83%
2006-04-12 0 3.000 2.950 3.000 2.950 3.000 436,000 1,304,800 2.9927 0.292 0.287 0.292 0.287 0.292 4,480,535 0.2912 -0.83%
2006-04-11 0 3.025 3.000 3.025 3.000 3.075 554,000 1,690,450 3.0514 0.294 0.292 0.294 0.292 0.299 5,693,156 0.2969 -0.82%
2006-04-10 0 3.050 3.025 3.075 3.000 3.075 512,000 1,556,450 3.0399 0.297 0.294 0.299 0.292 0.299 5,261,545 0.2958 -1.61%
2006-04-07 0 3.100 3.075 3.100 3.075 3.200 704,000 2,187,850 3.1077 0.302 0.299 0.302 0.299 0.311 7,234,625 0.3024 -2.36%
2006-04-06 0 3.175 3.175 3.225 3.125 3.275 606,000 1,925,450 3.1773 0.309 0.309 0.314 0.304 0.319 6,227,532 0.3092 -0.47%
2006-04-04 0 3.350 3.300 3.350 3.325 3.375 884,000 2,966,100 3.3553 0.310 0.306 0.310 0.308 0.313 9,540,030 0.3109 0.75%
2006-04-03 0 3.325 3.300 3.325 3.275 3.400 408,000 1,352,450 3.3148 0.308 0.306 0.308 0.303 0.315 4,403,091 0.3072 -2.21%
2006-03-31 0 3.400 3.325 3.400 3.300 3.425 366,000 1,221,500 3.3374 0.315 0.308 0.315 0.306 0.317 3,949,831 0.3093 -0.73%
2006-03-30 0 3.425 3.350 3.450 3.325 3.475 144,000 491,950 3.4163 0.317 0.310 0.320 0.308 0.322 1,554,032 0.3166 0.74%
2006-03-29 0 3.400 3.325 3.425 3.325 3.475 372,000 1,261,550 3.3913 0.315 0.308 0.317 0.308 0.322 4,014,583 0.3142 -2.86%
2006-03-28 0 3.500 3.275 3.575 3.275 3.500 556,000 1,862,900 3.3505 0.324 0.303 0.331 0.303 0.324 6,000,290 0.3105 3.70%
2006-03-27 0 3.375 3.325 3.350 3.300 3.600 1,968,000 6,620,350 3.3640 0.313 0.308 0.310 0.306 0.334 21,238,438 0.3117 -3.57%
2006-03-24 0 3.500 3.500 3.575 3.500 3.625 308,000 1,087,100 3.5295 0.324 0.324 0.331 0.324 0.336 3,323,902 0.3271 -4.11%
2006-03-23 0 3.650 3.650 3.675 3.500 3.650 1,168,000 4,168,600 3.5690 0.338 0.338 0.341 0.324 0.338 12,604,926 0.3307 0.00%
2006-03-22 0 3.650 3.625 3.650 3.650 3.750 858,000 3,161,900 3.6852 0.338 0.336 0.338 0.338 0.347 9,259,441 0.3415 0.00%
2006-03-21 0 3.650 3.700 3.750 3.400 3.700 1,426,000 5,002,600 3.5081 0.338 0.343 0.347 0.315 0.343 15,389,234 0.3251 4.29%
2006-03-20 0 3.500 3.400 3.500 3.275 3.500 1,874,000 6,327,800 3.3766 0.324 0.315 0.324 0.303 0.324 20,224,000 0.3129 7.69%
2006-03-17 0 3.250 3.200 3.275 3.175 3.250 360,000 1,156,200 3.2117 0.301 0.297 0.303 0.294 0.301 3,885,080 0.2976 0.00%
2006-03-16 0 3.250 3.200 3.275 3.200 3.250 338,000 1,096,600 3.2444 0.301 0.297 0.303 0.297 0.301 3,647,658 0.3006 0.00%
2006-03-15 0 3.250 3.050 3.250 3.025 3.300 1,780,000 5,399,050 3.0332 0.301 0.283 0.301 0.280 0.306 19,209,562 0.2811 -1.52%
2006-03-14 0 3.300 3.250 3.300 3.275 3.300 20,000 65,700 3.2850 0.306 0.301 0.306 0.303 0.306 215,838 0.3044 0.00%
2006-03-13 0 3.300 3.275 3.300 3.275 3.325 472,000 1,561,100 3.3074 0.306 0.303 0.306 0.303 0.308 5,093,772 0.3065 3.12%
2006-03-10 0 3.200 3.175 3.200 3.175 3.275 252,000 814,250 3.2312 0.297 0.294 0.297 0.294 0.303 2,719,556 0.2994 -1.54%
2006-03-09 0 3.250 3.225 3.250 3.225 3.325 370,000 1,208,650 3.2666 0.301 0.299 0.301 0.299 0.308 3,992,999 0.3027 -1.52%
2006-03-08 0 3.300 3.225 3.300 3.150 3.300 564,000 1,804,650 3.1997 0.306 0.299 0.306 0.292 0.306 6,086,625 0.2965 1.54%
2006-03-07 0 3.250 3.200 3.250 3.200 3.250 212,000 685,250 3.2323 0.301 0.297 0.301 0.297 0.301 2,287,880 0.2995 -2.26%
2006-03-06 0 3.325 3.250 3.325 3.250 3.325 430,000 1,413,650 3.2876 0.308 0.301 0.308 0.301 0.308 4,640,512 0.3046 0.76%
2006-03-03 0 3.300 3.225 3.325 3.300 3.300 2,000 6,600 3.3000 0.306 0.299 0.308 0.306 0.306 21,584 0.3058 0.00%
2006-03-02 0 3.300 3.250 3.300 3.250 3.325 182,000 596,950 3.2799 0.306 0.301 0.306 0.301 0.308 1,964,124 0.3039 0.00%
2006-03-01 0 3.300 3.250 3.350 3.250 3.350 144,000 478,800 3.3250 0.306 0.301 0.310 0.301 0.310 1,554,032 0.3081 -2.94%
2006-02-28 0 3.400 3.350 3.400 3.300 3.400 308,000 1,034,750 3.3596 0.315 0.310 0.315 0.306 0.315 3,323,902 0.3113 -0.73%
2006-02-27 0 3.425 3.300 3.425 3.425 3.550 88,000 303,900 3.4534 0.317 0.306 0.317 0.317 0.329 949,686 0.3200 0.74%
2006-02-24 0 3.400 3.400 3.425 3.400 3.500 548,000 1,878,350 3.4276 0.315 0.315 0.317 0.315 0.324 5,913,955 0.3176 -3.55%
2006-02-23 0 3.525 3.500 3.525 3.425 3.600 1,574,000 5,519,050 3.5064 0.327 0.324 0.327 0.317 0.334 16,986,433 0.3249 2.92%
2006-02-22 0 3.425 3.325 3.425 3.350 3.450 368,000 1,247,700 3.3905 0.317 0.308 0.317 0.310 0.320 3,971,415 0.3142 -1.44%
2006-02-21 0 3.475 3.475 3.500 3.425 3.500 1,626,000 5,673,800 3.4894 0.322 0.322 0.324 0.317 0.324 17,547,612 0.3233 1.46%
2006-02-20 0 3.425 3.400 3.450 3.350 3.425 1,236,000 4,193,350 3.3927 0.317 0.315 0.320 0.310 0.317 13,338,775 0.3144 2.24%
2006-02-17 0 3.350 3.300 3.350 3.300 3.375 910,000 3,063,300 3.3663 0.310 0.306 0.310 0.306 0.313 9,820,619 0.3119 0.00%
2006-02-16 0 3.350 3.300 3.350 3.300 3.375 910,000 3,034,850 3.3350 0.310 0.306 0.310 0.306 0.313 9,820,619 0.3090 0.00%
2006-02-15 0 3.350 3.300 3.350 3.175 3.425 2,338,000 7,647,600 3.2710 0.310 0.306 0.310 0.294 0.317 25,231,437 0.3031 0.75%
2006-02-14 0 3.325 3.300 3.325 3.275 3.325 238,000 783,450 3.2918 0.308 0.306 0.308 0.303 0.308 2,568,470 0.3050 1.53%
2006-02-13 0 3.275 3.300 3.325 3.275 3.325 536,000 1,763,700 3.2905 0.303 0.306 0.308 0.303 0.308 5,784,453 0.3049 -2.24%
2006-02-10 0 3.350 3.325 3.350 3.275 3.350 2,210,000 7,277,550 3.2930 0.310 0.308 0.310 0.303 0.310 23,850,075 0.3051 1.52%
2006-02-09 0 3.300 3.250 3.300 3.100 3.325 2,818,000 9,087,850 3.2249 0.306 0.301 0.306 0.287 0.308 30,411,543 0.2988 6.45%
2006-02-08 0 3.100 3.075 3.100 2.975 3.100 1,370,000 4,153,500 3.0318 0.287 0.285 0.287 0.276 0.287 14,784,888 0.2809 5.08%
2006-02-07 0 2.950 2.925 3.025 2.925 3.075 1,668,000 5,026,200 3.0133 0.273 0.271 0.280 0.271 0.285 18,000,871 0.2792 -4.84%
2006-02-06 0 3.100 3.075 3.100 3.025 3.100 566,000 1,724,100 3.0461 0.287 0.285 0.287 0.280 0.287 6,108,209 0.2823 -0.80%
2006-02-03 0 3.125 3.050 3.125 3.025 3.175 416,000 1,304,750 3.1364 0.290 0.283 0.290 0.280 0.294 4,489,426 0.2906 0.00%
2006-02-02 0 3.125 3.100 3.150 3.100 3.200 368,000 1,149,550 3.1238 0.290 0.287 0.292 0.287 0.297 3,971,415 0.2895 -1.57%
2006-02-01 0 3.175 3.175 3.200 3.000 3.175 560,000 1,723,750 3.0781 0.294 0.294 0.297 0.278 0.294 6,043,458 0.2852 4.10%
2006-01-27 0 3.050 3.000 3.050 3.000 3.075 468,000 1,416,000 3.0256 0.283 0.278 0.283 0.278 0.285 5,050,604 0.2804 -2.40%
2006-01-26 0 3.125 3.125 3.150 2.900 3.125 1,182,000 3,546,450 3.0004 0.290 0.290 0.292 0.269 0.290 12,756,013 0.2780 7.76%
2006-01-25 0 2.900 2.875 2.900 2.900 2.950 680,000 1,999,000 2.9397 0.269 0.266 0.269 0.269 0.273 7,338,485 0.2724 0.00%
2006-01-24 0 2.900 2.850 2.900 2.825 2.900 8,934,000 25,086,650 2.8080 0.269 0.264 0.269 0.262 0.269 96,414,737 0.2602 0.00%
2006-01-23 0 2.900 2.850 2.900 2.850 2.925 1,274,000 3,678,050 2.8870 0.269 0.264 0.269 0.264 0.271 13,748,867 0.2675 -3.33%
2006-01-20 0 3.000 2.975 3.000 2.875 3.000 558,000 1,641,300 2.9414 0.278 0.276 0.278 0.266 0.278 6,021,874 0.2726 0.00%
2006-01-19 0 3.000 2.975 3.000 2.800 3.025 2,462,000 7,203,950 2.9261 0.278 0.276 0.278 0.259 0.280 26,569,631 0.2711 4.35%
2006-01-18 0 2.875 2.875 2.900 2.675 2.925 3,684,000 10,411,950 2.8263 0.266 0.266 0.269 0.248 0.271 39,757,319 0.2619 3.60%
2006-01-17 0 2.775 2.725 2.775 2.675 2.825 3,334,000 9,187,300 2.7556 0.257 0.253 0.257 0.248 0.262 35,980,158 0.2553 -1.77%
2006-01-16 0 2.825 2.800 2.825 2.600 2.825 4,504,000 12,186,250 2.7057 0.262 0.259 0.262 0.241 0.262 48,606,668 0.2507 4.63%
2006-01-13 0 2.700 2.675 2.700 2.600 2.725 3,312,000 8,791,700 2.6545 0.250 0.248 0.250 0.241 0.253 35,742,736 0.2460 2.86%
2006-01-12 0 2.625 2.575 2.625 2.600 2.675 1,760,000 4,639,100 2.6359 0.243 0.239 0.243 0.241 0.248 18,993,725 0.2442 -0.94%
2006-01-11 0 2.650 2.625 2.650 2.600 2.675 1,998,000 5,263,550 2.6344 0.246 0.243 0.246 0.241 0.248 21,562,194 0.2441 0.95%
2006-01-10 0 2.625 2.600 2.625 2.600 2.725 628,000 1,651,000 2.6290 0.243 0.241 0.243 0.241 0.253 6,777,306 0.2436 -2.78%
2006-01-09 0 2.700 2.700 2.725 2.625 2.750 4,602,000 12,349,400 2.6835 0.250 0.250 0.253 0.243 0.255 49,664,273 0.2487 1.89%
2006-01-06 0 2.650 2.600 2.650 2.600 2.650 1,130,000 2,950,400 2.6110 0.246 0.241 0.246 0.241 0.246 12,194,835 0.2419 2.91%
2006-01-05 0 2.575 2.550 2.600 2.525 2.600 2,658,000 6,843,400 2.5746 0.239 0.236 0.241 0.234 0.241 28,684,841 0.2386 0.00%
2006-01-04 0 2.575 2.525 2.600 2.475 2.625 1,444,000 3,678,600 2.5475 0.239 0.234 0.241 0.229 0.243 15,583,488 0.2361 0.98%
2006-01-03 0 2.550 2.525 2.550 2.550 2.600 280,000 719,000 2.5679 0.236 0.234 0.236 0.236 0.241 3,021,729 0.2379 -1.92%
2005-12-30 0 2.600 2.525 2.600 2.475 2.625 2,128,000 5,435,550 2.5543 0.241 0.234 0.241 0.229 0.243 22,965,140 0.2367 6.12%
2005-12-29 0 2.450 2.450 2.475 2.450 2.625 2,266,000 5,708,250 2.5191 0.227 0.227 0.229 0.227 0.243 24,454,421 0.2334 -2.00%
2005-12-28 0 2.500 2.475 2.525 2.500 2.650 1,654,000 4,175,000 2.5242 0.232 0.229 0.234 0.232 0.246 17,849,784 0.2339 -5.66%
2005-12-23 0 2.650 2.625 2.650 2.575 2.650 1,242,000 3,249,150 2.6161 0.246 0.243 0.246 0.239 0.246 13,403,526 0.2424 0.00%
2005-12-22 0 2.650 2.625 2.650 2.550 2.700 5,348,000 14,029,800 2.6234 0.246 0.243 0.246 0.236 0.250 57,715,023 0.2431 3.92%
2005-12-21 0 2.550 2.550 2.575 2.325 2.575 10,892,000 27,144,150 2.4921 0.236 0.236 0.239 0.215 0.239 117,545,255 0.2309 10.87%
2005-12-20 0 2.300 2.275 2.300 2.175 2.325 17,312,000 38,407,340 2.2185 0.213 0.211 0.213 0.202 0.215 186,829,183 0.2056

Copyright & disclaimer, Privacy policy

Back to top