Lingbao Gold Group Company Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03330  2006-01-12    
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
2026-02-13 0 23.76 23.62 23.76 23.36 24.18 7,189,352 170,548,457 23.722 23.76 23.62 23.76 23.36 24.18 7,189,352 23.722 -3.96%
2026-02-12 0 24.74 24.70 24.74 24.50 25.50 5,111,126 127,296,991 24.906 24.74 24.70 24.74 24.50 25.50 5,111,126 24.906 -2.21%
2026-02-11 0 25.30 25.10 25.30 23.48 25.46 15,159,250 379,048,505 25.004 25.30 25.10 25.30 23.48 25.46 15,159,250 25.004 7.75%
2026-02-10 0 23.48 23.42 23.48 22.20 23.50 8,709,346 201,354,499 23.119 23.48 23.42 23.48 22.20 23.50 8,709,346 23.119 4.45%
2026-02-09 0 22.48 22.44 22.48 21.48 22.66 6,063,054 134,516,051 22.186 22.48 22.44 22.48 21.48 22.66 6,063,054 22.186 4.95%
2026-02-06 0 21.42 21.30 21.42 20.36 21.82 5,480,541 117,235,831 21.391 21.42 21.30 21.42 20.36 21.82 5,480,541 21.391 -2.19%
2026-02-05 0 21.90 21.80 21.90 21.34 22.62 6,739,000 147,000,473 21.813 21.90 21.80 21.90 21.34 22.62 6,739,000 21.813 -4.37%
2026-02-04 0 22.90 22.72 22.90 22.24 23.40 8,459,000 192,298,005 22.733 22.90 22.72 22.90 22.24 23.40 8,459,000 22.733 2.05%
2026-02-03 0 22.44 22.40 22.44 21.50 22.62 11,726,200 258,841,135 22.074 22.44 22.40 22.44 21.50 22.62 11,726,200 22.074 5.85%
2026-02-02 0 21.20 21.16 21.20 19.70 22.10 27,782,277 584,075,800 21.023 21.20 21.16 21.20 19.70 22.10 27,782,277 21.023 -8.70%
2026-01-30 0 23.22 23.18 23.22 22.86 24.60 20,062,175 473,189,340 23.586 23.22 23.18 23.22 22.86 24.60 20,062,175 23.586 -8.15%
2026-01-29 0 25.28 25.18 25.28 24.60 26.90 16,605,883 420,543,748 25.325 25.28 25.18 25.28 24.60 26.90 16,605,883 25.325 -2.62%
2026-01-28 0 25.96 25.94 25.96 25.34 26.36 11,878,750 307,738,894 25.907 25.96 25.94 25.96 25.34 26.36 11,878,750 25.907 3.51%
2026-01-27 0 25.08 25.02 25.08 24.40 25.56 10,379,000 260,859,732 25.133 25.08 25.02 25.08 24.40 25.56 10,379,000 25.133 -0.87%
2026-01-26 0 25.30 25.20 25.30 25.02 25.86 18,350,700 463,783,804 25.273 25.30 25.20 25.30 25.02 25.86 18,350,700 25.273 4.12%
2026-01-23 0 24.30 24.24 24.32 24.00 24.96 7,666,180 186,085,161 24.274 24.30 24.24 24.32 24.00 24.96 7,666,180 24.274 1.67%
2026-01-22 0 23.90 23.82 23.90 23.26 24.06 6,973,366 165,608,745 23.749 23.90 23.82 23.90 23.26 24.06 6,973,366 23.749 -3.16%
2026-01-21 0 24.68 24.64 24.68 23.44 25.20 25,410,990 625,557,759 24.618 24.68 24.64 24.68 23.44 25.20 25,410,990 24.618 8.34%
2026-01-20 0 22.78 22.74 22.78 21.22 22.78 7,957,298 176,250,290 22.150 22.78 22.74 22.78 21.22 22.78 7,957,298 22.150 1.88%
2026-01-19 0 22.36 22.34 22.36 22.20 22.88 8,265,000 186,055,060 22.511 22.36 22.34 22.36 22.20 22.88 8,265,000 22.511 -0.18%
2026-01-16 0 22.40 22.26 22.40 21.92 22.86 8,239,389 183,889,026 22.318 22.40 22.26 22.40 21.92 22.86 8,239,389 22.318 -0.88%
2026-01-15 0 22.60 22.52 22.60 21.78 22.70 11,833,169 263,660,140 22.281 22.60 22.52 22.60 21.78 22.70 11,833,169 22.281 1.53%
2026-01-14 0 22.26 22.20 22.26 21.18 22.28 13,113,957 284,766,135 21.715 22.26 22.20 22.26 21.18 22.28 13,113,957 21.715 5.00%
2026-01-13 0 21.20 21.18 21.20 20.36 21.96 15,598,658 332,167,370 21.295 21.20 21.18 21.20 20.36 21.96 15,598,658 21.295 3.62%
2026-01-12 0 20.46 20.44 20.46 20.02 20.90 11,464,338 233,633,604 20.379 20.46 20.44 20.46 20.02 20.90 11,464,338 20.379 4.92%
2026-01-09 0 19.50 19.49 19.50 18.42 19.50 8,827,684 169,529,364 19.204 19.50 19.49 19.50 18.42 19.50 8,827,684 19.204 3.07%
2026-01-08 0 18.92 18.89 18.92 18.50 19.36 6,246,750 117,707,896 18.843 18.92 18.89 18.92 18.50 19.36 6,246,750 18.843 -0.42%
2026-01-07 0 19.00 18.99 19.00 18.42 19.28 5,537,800 104,672,585 18.901 19.00 18.99 19.00 18.42 19.28 5,537,800 18.901 0.53%
2026-01-06 0 18.90 18.89 18.90 18.85 19.72 7,648,000 147,636,630 19.304 18.90 18.89 18.90 18.85 19.72 7,648,000 19.304 -1.05%
2026-01-05 0 19.10 19.10 19.13 18.83 19.33 4,916,369 93,520,873 19.022 19.10 19.10 19.13 18.83 19.33 4,916,369 19.022 1.17%
2026-01-02 0 18.88 18.88 18.89 17.38 18.90 5,149,788 94,635,673 18.377 18.88 18.88 18.89 17.38 18.90 5,149,788 18.377 5.42%
2025-12-31 0 17.91 17.87 17.91 17.62 18.10 3,610,000 64,423,974 17.846 17.91 17.87 17.91 17.62 18.10 3,610,000 17.846 -0.50%
2025-12-30 0 18.00 17.99 18.00 17.46 18.40 5,695,452 102,750,698 18.041 18.00 17.99 18.00 17.46 18.40 5,695,452 18.041 -0.88%
2025-12-29 0 18.16 18.10 18.16 18.06 19.20 6,402,704 119,330,300 18.637 18.16 18.10 18.16 18.06 19.20 6,402,704 18.637 -4.27%
2025-12-24 0 18.97 18.83 18.97 18.60 19.66 4,204,145 79,714,848 18.961 18.97 18.83 18.97 18.60 19.66 4,204,145 18.961 -0.16%
2025-12-23 0 19.00 18.96 19.00 18.80 19.68 8,162,456 156,533,625 19.177 19.00 18.96 19.00 18.80 19.68 8,162,456 19.177 0.53%
2025-12-22 0 18.90 18.85 18.90 17.92 19.18 9,236,299 173,840,462 18.821 18.90 18.85 18.90 17.92 19.18 9,236,299 18.821 6.60%
2025-12-19 0 17.73 17.73 17.79 17.29 17.80 3,378,101 59,610,185 17.646 17.73 17.73 17.79 17.29 17.80 3,378,101 17.646 -0.78%
2025-12-18 0 17.87 17.86 17.87 17.58 17.92 2,859,459 50,713,019 17.735 17.87 17.86 17.87 17.58 17.92 2,859,459 17.735 -0.33%
2025-12-17 0 17.93 17.91 17.93 17.47 18.12 3,405,008 60,759,489 17.844 17.93 17.91 17.93 17.47 18.12 3,405,008 17.844 2.05%
2025-12-16 0 17.57 17.55 17.57 16.91 18.28 7,161,400 124,754,613 17.420 17.57 17.55 17.57 16.91 18.28 7,161,400 17.420 -3.94%
2025-12-15 0 18.29 18.28 18.29 17.60 18.43 5,024,000 90,824,420 18.078 18.29 18.28 18.29 17.60 18.43 5,024,000 18.078 2.93%
2025-12-12 0 17.77 17.77 17.98 17.64 18.60 6,425,566 114,737,847 17.856 17.77 17.77 17.98 17.64 18.60 6,425,566 17.856 -1.17%
2025-12-11 0 17.98 17.98 17.99 17.50 19.01 9,570,200 173,379,069 18.117 17.98 17.98 17.99 17.50 19.01 9,570,200 18.117 -2.60%
2025-12-10 0 18.46 18.42 18.47 16.84 18.86 21,648,927 392,667,627 18.138 18.46 18.42 18.47 16.84 18.86 21,648,927 18.138 9.36%
2025-12-09 0 16.88 16.82 16.88 16.41 17.16 5,570,306 93,219,059 16.735 16.88 16.82 16.88 16.41 17.16 5,570,306 16.735 -0.24%
2025-12-08 0 16.92 16.91 16.92 16.66 17.22 4,068,612 68,545,738 16.847 16.92 16.91 16.92 16.66 17.22 4,068,612 16.847 -1.63%
2025-12-05 0 17.20 17.18 17.21 16.66 17.39 5,059,000 86,922,375 17.182 17.20 17.18 17.21 16.66 17.39 5,059,000 17.182 2.63%
2025-12-04 0 16.76 16.73 16.76 16.52 17.30 5,481,000 92,248,755 16.831 16.76 16.73 16.76 16.52 17.30 5,481,000 16.831 0.12%
2025-12-03 0 16.74 16.71 16.74 16.50 17.00 4,684,030 78,400,246 16.738 16.74 16.71 16.74 16.50 17.00 4,684,030 16.738 0.42%
2025-12-02 0 16.67 16.61 16.67 16.50 17.11 5,085,000 84,515,590 16.621 16.67 16.61 16.67 16.50 17.11 5,085,000 16.621 -2.34%
2025-12-01 0 17.07 17.06 17.07 16.66 17.65 8,788,543 151,241,165 17.209 17.07 17.06 17.07 16.66 17.65 8,788,543 17.209 4.21%
2025-11-28 0 16.38 16.33 16.38 15.81 16.45 9,922,030 161,364,428 16.263 16.38 16.33 16.38 15.81 16.45 9,922,030 16.263 4.60%
2025-11-27 0 15.66 15.51 15.66 15.25 15.88 4,999,000 77,632,810 15.530 15.66 15.51 15.66 15.25 15.88 4,999,000 15.530 1.95%
2025-11-26 0 15.36 15.35 15.36 15.20 15.58 4,507,000 69,426,014 15.404 15.36 15.35 15.36 15.20 15.58 4,507,000 15.404 0.52%
2025-11-25 0 15.28 15.26 15.28 15.07 16.04 11,558,176 177,623,682 15.368 15.28 15.26 15.28 15.07 16.04 11,558,176 15.368 -0.59%
2025-11-24 0 15.37 15.36 15.37 14.90 15.54 6,110,684 92,998,093 15.219 15.37 15.36 15.37 14.90 15.54 6,110,684 15.219 3.36%
2025-11-21 0 14.87 14.81 14.87 14.74 15.55 7,158,059 107,300,240 14.990 14.87 14.81 14.87 14.74 15.55 7,158,059 14.990 -5.47%
2025-11-20 0 15.73 15.70 15.73 15.50 16.40 3,345,000 52,699,800 15.755 15.73 15.70 15.73 15.50 16.40 3,345,000 15.755 -2.60%
2025-11-19 0 16.15 16.14 16.15 15.35 16.27 5,807,400 91,994,151 15.841 16.15 16.14 16.15 15.35 16.27 5,807,400 15.841 5.62%
2025-11-18 0 15.29 15.26 15.29 15.12 16.78 9,327,040 145,238,152 15.572 15.29 15.26 15.29 15.12 16.78 9,327,040 15.572 -8.88%
2025-11-17 0 16.78 16.71 16.78 16.60 17.07 3,511,000 58,930,391 16.785 16.78 16.71 16.78 16.60 17.07 3,511,000 16.785 -2.33%
2025-11-14 0 17.18 17.18 17.19 17.06 17.79 4,300,000 74,412,815 17.305 17.18 17.18 17.19 17.06 17.79 4,300,000 17.305 -3.54%
2025-11-13 0 17.81 17.81 17.82 17.44 18.00 4,778,170 84,700,970 17.727 17.81 17.81 17.82 17.44 18.00 4,778,170 17.727 4.64%
2025-11-12 0 17.02 16.93 17.02 16.68 17.52 3,867,318 65,968,471 17.058 17.02 16.93 17.02 16.68 17.52 3,867,318 17.058 -2.46%
2025-11-11 0 17.45 17.41 17.45 17.27 18.10 6,180,000 108,497,909 17.556 17.45 17.41 17.45 17.27 18.10 6,180,000 17.556 0.17%
2025-11-10 0 17.42 17.42 17.46 16.61 17.66 7,122,090 122,702,060 17.228 17.42 17.42 17.46 16.61 17.66 7,122,090 17.228 5.90%
2025-11-07 0 16.45 16.45 16.50 16.07 16.58 3,259,684 53,608,684 16.446 16.45 16.45 16.50 16.07 16.58 3,259,684 16.446 -0.06%
2025-11-06 0 16.46 16.45 16.51 15.50 16.61 5,930,113 95,898,405 16.171 16.46 16.45 16.51 15.50 16.61 5,930,113 16.171 6.19%
2025-11-05 0 15.50 15.50 15.51 15.12 15.75 8,574,684 132,031,096 15.398 15.50 15.50 15.51 15.12 15.75 8,574,684 15.398 -0.39%
2025-11-04 0 15.56 15.55 15.56 15.24 16.57 10,283,200 161,139,952 15.670 15.56 15.55 15.56 15.24 16.57 10,283,200 15.670 -6.32%
2025-11-03 0 16.61 16.55 16.61 15.81 16.80 7,925,548 129,507,876 16.341 16.61 16.55 16.61 15.81 16.80 7,925,548 16.341 1.65%
2025-10-31 0 16.34 16.30 16.34 16.10 16.78 6,368,681 104,309,188 16.378 16.34 16.30 16.34 16.10 16.78 6,368,681 16.378 -0.55%
2025-10-30 0 16.43 16.43 16.45 15.72 16.97 14,314,640 233,010,340 16.278 16.43 16.43 16.45 15.72 16.97 14,314,640 16.278 4.19%
2025-10-28 0 15.77 15.77 15.78 15.70 16.68 9,035,334 144,883,948 16.035 15.77 15.77 15.78 15.70 16.68 9,035,334 16.035 -5.74%
2025-10-27 0 16.73 16.71 16.73 16.41 16.94 4,279,300 71,454,939 16.698 16.73 16.71 16.73 16.41 16.94 4,279,300 16.698 1.46%
2025-10-24 0 16.49 16.46 16.49 16.34 17.43 8,217,567 137,146,272 16.689 16.49 16.46 16.49 16.34 17.43 8,217,567 16.689 -2.08%
2025-10-23 0 16.84 16.81 16.84 16.28 17.12 9,275,100 154,557,216 16.664 16.84 16.81 16.84 16.28 17.12 9,275,100 16.664 -2.38%
2025-10-22 0 17.25 17.21 17.25 16.40 17.53 13,978,000 238,554,578 17.066 17.25 17.21 17.25 16.40 17.53 13,978,000 17.066 -4.75%
2025-10-21 0 18.11 18.07 18.11 17.95 19.47 7,803,868 145,193,352 18.605 18.11 18.07 18.11 17.95 19.47 7,803,868 18.605 -3.72%
2025-10-20 0 18.81 18.80 18.81 18.40 19.33 8,561,164 160,850,368 18.788 18.81 18.80 18.81 18.40 19.33 8,561,164 18.788 -3.44%
2025-10-17 0 19.48 19.41 19.48 18.94 21.26 17,902,134 350,303,464 19.568 19.48 19.41 19.48 18.94 21.26 17,902,134 19.568 -2.99%
2025-10-16 0 20.08 20.08 20.10 19.81 21.00 5,844,044 118,899,613 20.345 20.08 20.08 20.10 19.81 21.00 5,844,044 20.345 -2.05%
2025-10-15 0 20.50 20.36 20.50 19.28 20.56 10,259,264 205,794,737 20.059 20.50 20.36 20.50 19.28 20.56 10,259,264 20.059 4.75%
2025-10-14 0 19.57 19.57 19.58 19.36 21.48 21,310,667 437,199,995 20.516 19.57 19.57 19.58 19.36 21.48 21,310,667 20.516 -1.95%
2025-10-13 0 19.96 19.96 19.97 18.38 20.00 10,724,716 207,214,042 19.321 19.96 19.96 19.97 18.38 20.00 10,724,716 19.321 6.06%
2025-10-10 0 18.82 18.80 18.82 18.70 19.81 16,123,975 306,019,861 18.979 18.82 18.80 18.82 18.70 19.81 16,123,975 18.979 -5.90%
2025-10-09 0 20.00 19.99 20.00 19.94 20.90 10,236,000 207,915,779 20.312 20.00 19.99 20.00 19.94 20.90 10,236,000 20.312 -2.91%
2025-10-08 0 20.60 20.60 20.66 19.70 21.10 11,689,376 239,651,462 20.502 20.60 20.60 20.66 19.70 21.10 11,689,376 20.502 3.00%
2025-10-06 0 20.00 19.97 20.00 19.88 20.76 6,458,536 129,599,871 20.066 20.00 19.97 20.00 19.88 20.76 6,458,536 20.066 1.52%
2025-10-03 0 19.70 19.69 19.70 19.67 20.26 7,258,980 144,239,727 19.871 19.70 19.69 19.70 19.67 20.26 7,258,980 19.871 -3.53%
2025-10-02 0 20.42 20.42 20.46 18.55 20.64 10,511,429 209,812,181 19.960 20.42 20.42 20.46 18.55 20.64 10,511,429 19.960 10.68%
2025-09-30 0 18.45 18.36 18.45 18.15 19.22 10,239,601 190,233,046 18.578 18.45 18.36 18.45 18.15 19.22 10,239,601 18.578 0.27%
2025-09-29 0 18.40 18.38 18.40 17.29 18.57 11,081,363 199,790,904 18.029 18.40 18.38 18.40 17.29 18.57 11,081,363 18.029 5.14%
2025-09-26 0 17.50 17.49 17.50 17.12 17.88 6,126,004 107,422,707 17.536 17.50 17.49 17.50 17.12 17.88 6,126,004 17.536 1.33%
2025-09-25 0 17.27 17.18 17.27 17.10 17.68 3,939,000 68,139,471 17.299 17.27 17.18 17.27 17.10 17.68 3,939,000 17.299 -1.65%
2025-09-24 0 17.56 17.54 17.56 17.17 17.78 5,478,181 95,463,666 17.426 17.56 17.54 17.56 17.17 17.78 5,478,181 17.426 -0.06%
2025-09-23 0 17.57 17.54 17.57 17.30 18.17 8,025,837 141,565,291 17.639 17.57 17.54 17.57 17.30 18.17 8,025,837 17.639 -0.73%
2025-09-22 0 17.70 17.69 17.70 16.87 17.75 8,406,330 146,046,999 17.373 17.70 17.69 17.70 16.87 17.75 8,406,330 17.373 7.53%
2025-09-19 0 16.46 16.40 16.46 15.73 16.62 9,097,846 148,804,690 16.356 16.46 16.40 16.46 15.73 16.62 9,097,846 16.356 3.98%
2025-09-18 0 16.01 16.00 16.01 15.82 16.49 6,977,587 112,158,171 16.074 15.83 15.82 15.83 15.64 16.30 7,056,783 15.894 0.76%
2025-09-17 0 15.89 15.87 15.90 15.64 16.45 15,387,020 243,849,653 15.848 15.71 15.69 15.72 15.46 16.27 15,561,664 15.670 -4.91%
2025-09-16 0 16.71 16.65 16.71 16.15 18.00 14,824,157 248,389,722 16.756 16.52 16.46 16.52 15.97 17.80 14,992,413 16.568 -3.63%
2025-09-15 0 17.34 17.30 17.34 17.04 18.31 12,266,553 215,973,059 17.607 17.15 17.11 17.15 16.85 18.10 12,405,780 17.409 -4.62%
2025-09-12 0 18.18 18.18 18.33 16.84 18.42 12,906,300 231,940,204 17.971 17.98 17.98 18.12 16.65 18.21 13,052,788 17.769 7.07%
2025-09-11 0 16.98 16.96 16.98 16.74 17.33 5,134,066 87,171,053 16.979 16.79 16.77 16.79 16.55 17.14 5,192,338 16.788 -1.51%
2025-09-10 0 17.24 17.12 17.24 16.13 17.33 8,460,136 143,279,129 16.936 17.05 16.93 17.05 15.95 17.14 8,556,160 16.746 0.41%
2025-09-09 0 17.17 17.07 17.17 16.24 17.78 20,346,500 349,936,813 17.199 16.98 16.88 16.98 16.06 17.58 20,577,435 17.006 6.18%
2025-09-08 0 16.17 16.16 16.17 15.82 16.65 11,222,150 182,169,861 16.233 15.99 15.98 15.99 15.64 16.46 11,349,523 16.051 1.32%
2025-09-05 0 15.96 15.95 15.96 15.40 16.34 9,602,900 154,112,171 16.049 15.78 15.77 15.78 15.23 16.16 9,711,894 15.868 3.91%
2025-09-04 0 15.36 15.34 15.36 15.25 16.78 13,795,195 215,847,915 15.647 15.19 15.17 15.19 15.08 16.59 13,951,772 15.471 -7.19%
2025-09-03 0 16.55 16.50 16.55 16.04 16.99 15,495,499 253,273,608 16.345 16.36 16.31 16.36 15.86 16.80 15,671,375 16.162 6.09%
2025-09-02 0 15.60 15.50 15.60 15.29 16.02 16,069,446 251,864,502 15.674 15.42 15.33 15.42 15.12 15.84 16,251,836 15.498 1.63%
2025-09-01 0 15.35 15.35 15.36 14.32 15.60 15,526,800 236,474,695 15.230 15.18 15.18 15.19 14.16 15.42 15,703,031 15.059 8.17%
2025-08-29 0 14.19 14.19 14.20 12.45 14.40 24,489,700 335,568,087 13.702 14.03 14.03 14.04 12.31 14.24 24,767,661 13.549 15.46%
2025-08-28 0 12.29 12.24 12.29 11.95 12.46 6,412,000 78,136,680 12.186 12.15 12.10 12.15 11.82 12.32 6,484,777 12.049 1.40%
2025-08-27 0 12.12 12.07 12.12 12.00 12.65 8,459,200 104,390,127 12.340 11.98 11.93 11.98 11.87 12.51 8,555,213 12.202 -3.73%
2025-08-26 0 12.59 12.58 12.59 11.51 12.68 20,093,869 245,731,381 12.229 12.45 12.44 12.45 11.38 12.54 20,321,937 12.092 9.29%
2025-08-25 0 11.52 11.51 11.52 11.10 11.56 11,149,500 126,247,561 11.323 11.39 11.38 11.39 10.98 11.43 11,276,048 11.196 5.21%
2025-08-22 0 10.95 10.92 10.95 10.91 11.21 4,818,400 52,956,623 10.990 10.83 10.80 10.83 10.79 11.08 4,873,089 10.867 -0.99%
2025-08-21 0 11.06 11.04 11.06 11.00 11.29 4,125,000 45,921,850 11.133 10.94 10.92 10.94 10.88 11.16 4,171,819 11.008 0.45%
2025-08-20 0 11.01 10.99 11.01 10.77 11.09 3,260,000 35,714,510 10.955 10.89 10.87 10.89 10.65 10.97 3,297,001 10.832 -1.17%
2025-08-19 0 11.14 11.14 11.15 11.02 11.52 6,401,400 71,476,865 11.166 11.01 11.01 11.02 10.90 11.39 6,474,057 11.041 -3.13%
2025-08-18 0 11.50 11.50 11.52 11.39 11.78 4,070,000 47,082,650 11.568 11.37 11.37 11.39 11.26 11.65 4,116,195 11.438 -0.86%
2025-08-15 0 11.60 11.60 11.61 11.52 11.88 4,250,601 49,557,461 11.659 11.47 11.47 11.48 11.39 11.75 4,298,846 11.528 -2.19%
2025-08-14 0 11.86 11.81 11.86 11.60 11.95 3,841,900 45,257,180 11.780 11.73 11.68 11.73 11.47 11.82 3,885,506 11.648 1.63%
2025-08-13 0 11.67 11.67 11.70 11.31 11.75 5,442,050 63,166,015 11.607 11.54 11.54 11.57 11.18 11.62 5,503,818 11.477 3.83%
2025-08-12 0 11.24 11.21 11.24 11.07 11.38 4,191,247 47,043,826 11.224 11.11 11.08 11.11 10.95 11.25 4,238,818 11.098 -0.97%
2025-08-11 0 11.35 11.32 11.35 11.13 11.64 10,341,900 117,809,515 11.391 11.22 11.19 11.22 11.01 11.51 10,459,282 11.264 -2.07%
2025-08-08 0 11.59 11.58 11.59 11.18 11.75 13,601,500 156,177,275 11.482 11.46 11.45 11.46 11.05 11.62 13,755,879 11.353 3.02%
2025-08-07 0 11.25 11.21 11.25 10.58 11.25 16,228,000 177,717,474 10.951 11.12 11.08 11.12 10.46 11.12 16,412,190 10.828 5.14%
2025-08-06 0 10.70 10.64 10.70 10.43 10.98 9,297,301 99,484,894 10.700 10.58 10.52 10.58 10.31 10.86 9,402,826 10.580 0.38%
2025-08-05 0 10.66 10.60 10.66 10.54 10.96 10,434,000 111,710,780 10.706 10.54 10.48 10.54 10.42 10.84 10,552,427 10.586 1.04%
2025-08-04 0 10.55 10.52 10.55 10.34 10.84 15,064,000 159,150,635 10.565 10.43 10.40 10.43 10.22 10.72 15,234,978 10.446 4.87%
2025-08-01 0 10.06 10.02 10.06 9.910 10.30 5,545,200 55,594,604 10.026 9.947 9.908 9.947 9.799 10.18 5,608,139 9.9132 -1.18%
2025-07-31 0 10.18 10.18 10.20 9.980 10.40 11,785,641 119,555,514 10.144 10.07 10.07 10.09 9.868 10.28 11,919,409 10.030 -4.32%
2025-07-30 0 10.64 10.64 10.66 10.14 10.80 10,894,000 114,885,080 10.546 10.52 10.52 10.54 10.03 10.68 11,017,648 10.427 4.11%
2025-07-29 0 10.22 10.22 10.24 10.00 10.34 7,689,000 78,304,180 10.184 10.11 10.11 10.13 9.888 10.22 7,776,271 10.070 -1.73%
2025-07-28 0 10.40 10.40 10.42 10.30 10.80 6,123,400 64,024,204 10.456 10.28 10.28 10.30 10.18 10.68 6,192,901 10.338 -3.53%
2025-07-25 0 10.78 10.74 10.78 10.52 11.06 22,914,641 247,429,456 10.798 10.66 10.62 10.66 10.40 10.94 23,174,725 10.677 5.89%
2025-07-24 0 10.18 10.18 10.20 10.06 10.30 4,824,000 49,004,440 10.158 10.07 10.07 10.09 9.947 10.18 4,878,753 10.044 -2.12%
2025-07-23 0 10.40 10.38 10.40 10.24 10.80 13,175,800 138,575,016 10.517 10.28 10.26 10.28 10.13 10.68 13,325,347 10.399 2.16%
2025-07-22 0 10.18 10.18 10.20 9.990 10.38 8,686,000 88,207,730 10.155 10.07 10.07 10.09 9.878 10.26 8,784,587 10.041 2.11%
2025-07-21 0 9.970 9.960 10.00 9.760 10.10 6,268,000 62,475,510 9.9674 9.858 9.848 9.888 9.650 9.987 6,339,143 9.8555 0.91%
2025-07-18 0 9.880 9.870 9.880 9.310 9.960 8,219,000 80,068,628 9.7419 9.769 9.759 9.769 9.206 9.848 8,312,287 9.6326 6.24%
2025-07-17 0 9.300 9.290 9.300 9.240 9.880 10,688,000 100,695,966 9.4214 9.196 9.186 9.196 9.136 9.769 10,809,310 9.3157 -5.20%
2025-07-16 0 9.810 9.800 9.810 9.640 9.850 2,605,000 25,348,535 9.7307 9.700 9.690 9.700 9.532 9.739 2,634,567 9.6215 0.41%
2025-07-15 0 9.770 9.770 9.780 9.640 10.00 4,778,370 46,754,939 9.7847 9.660 9.660 9.670 9.532 9.888 4,832,605 9.6749 -2.20%
2025-07-14 0 9.990 9.990 10.02 9.730 10.12 7,879,050 78,948,283 10.020 9.878 9.878 9.908 9.621 10.01 7,968,478 9.9076 3.63%
2025-07-11 0 9.640 9.640 9.650 9.420 9.780 4,113,950 39,515,712 9.6053 9.532 9.532 9.542 9.314 9.670 4,160,644 9.4975 0.10%
2025-07-10 0 9.630 9.630 9.640 9.250 9.750 9,289,329 88,208,682 9.4957 9.522 9.522 9.532 9.146 9.641 9,394,764 9.3891 1.16%
2025-07-09 0 9.520 9.510 9.520 9.220 9.600 9,783,000 92,037,790 9.4079 9.413 9.403 9.413 9.117 9.492 9,894,038 9.3023 -1.96%
2025-07-08 0 9.710 9.710 9.720 9.470 9.960 11,806,681 114,276,443 9.6790 9.601 9.601 9.611 9.364 9.848 11,940,688 9.5703 -0.82%
2025-07-07 0 9.790 9.780 9.790 9.760 10.08 4,646,429 45,639,041 9.8224 9.680 9.670 9.680 9.650 9.967 4,699,167 9.7122 -2.68%
2025-07-04 0 10.06 10.06 10.08 9.880 10.16 3,143,000 31,369,095 9.9806 9.947 9.947 9.967 9.769 10.05 3,178,673 9.8686 -0.59%
2025-07-03 0 10.12 10.10 10.12 9.950 10.38 5,605,700 56,498,482 10.079 10.01 9.987 10.01 9.838 10.26 5,669,325 9.9656 -2.50%
2025-07-02 0 10.38 10.32 10.38 10.16 10.70 10,543,534 109,666,874 10.401 10.26 10.20 10.26 10.05 10.58 10,663,204 10.285 0.97%
2025-06-30 0 10.28 10.26 10.28 9.670 10.40 7,675,000 77,636,380 10.115 10.16 10.14 10.16 9.561 10.28 7,762,112 10.002 4.37%
2025-06-27 0 9.850 9.850 9.880 9.830 10.30 10,295,000 102,566,970 9.9628 9.739 9.739 9.769 9.720 10.18 10,411,849 9.8510 -5.11%
2025-06-26 0 10.38 10.36 10.38 9.740 10.38 8,731,000 88,592,307 10.147 10.26 10.24 10.26 9.631 10.26 8,830,098 10.033 6.13%
2025-06-25 0 9.780 9.780 9.790 9.740 10.18 9,871,050 97,571,265 9.8846 9.670 9.670 9.680 9.631 10.07 9,983,088 9.7737 -2.20%
2025-06-24 0 10.00 9.990 10.00 9.620 10.06 8,915,000 88,139,830 9.8867 9.888 9.878 9.888 9.512 9.947 9,016,186 9.7757 -0.40%
2025-06-23 0 10.04 10.02 10.06 9.920 10.36 6,298,000 63,442,490 10.073 9.927 9.908 9.947 9.809 10.24 6,369,483 9.9604 -0.40%
2025-06-20 0 10.08 10.06 10.08 9.660 10.30 21,297,046 212,652,842 9.9851 9.967 9.947 9.967 9.552 10.18 21,538,770 9.8730 1.10%
2025-06-19 0 9.970 9.970 10.00 9.840 10.80 19,071,197 193,049,302 10.123 9.858 9.858 9.888 9.730 10.68 19,287,657 10.009 -8.70%
2025-06-18 0 10.92 10.90 10.92 9.980 10.94 28,971,000 304,190,514 10.500 10.80 10.78 10.80 9.868 10.82 29,299,824 10.382 6.02%
2025-06-17 0 10.30 10.30 10.32 10.20 11.38 35,983,478 381,371,033 10.599 10.18 10.18 10.20 10.09 11.25 36,391,895 10.480 -7.04%
2025-06-16 0 11.08 11.04 11.08 10.96 12.76 28,411,000 334,686,041 11.780 10.96 10.92 10.96 10.84 12.62 28,733,468 11.648 -12.06%
2025-06-13 0 12.60 12.54 12.60 12.28 12.98 18,847,336 237,188,373 12.585 12.46 12.40 12.46 12.14 12.83 19,061,255 12.443 6.06%
2025-06-12 0 11.88 11.86 11.90 11.80 12.30 10,534,972 126,838,475 12.040 11.75 11.73 11.77 11.67 12.16 10,654,545 11.905 -0.34%
2025-06-11 0 11.92 11.90 11.92 11.76 12.30 9,647,293 115,190,695 11.940 11.79 11.77 11.79 11.63 12.16 9,756,791 11.806 -2.13%
2025-06-10 0 12.18 12.12 12.18 11.78 12.30 6,320,395 76,035,286 12.030 12.04 11.98 12.04 11.65 12.16 6,392,132 11.895 1.16%
2025-06-09 0 12.04 12.02 12.04 11.62 12.08 11,806,399 139,938,405 11.853 11.90 11.89 11.90 11.49 11.94 11,940,403 11.720 -2.90%
2025-06-06 0 12.40 12.36 12.40 11.86 12.56 12,070,842 148,478,968 12.301 12.26 12.22 12.26 11.73 12.42 12,207,847 12.163 2.65%
2025-06-05 0 12.08 12.06 12.08 11.20 12.38 19,322,642 229,358,463 11.870 11.94 11.92 11.94 11.07 12.24 19,541,956 11.737 7.47%
2025-06-04 0 11.24 11.20 11.24 11.04 11.48 6,174,288 69,480,265 11.253 11.11 11.07 11.11 10.92 11.35 6,244,367 11.127 -0.47%
2025-06-03 0 11.38 11.38 11.40 11.26 11.86 12,727,000 146,413,149 11.504 11.17 11.17 11.19 11.05 11.64 12,970,827 11.288 -0.52%
2025-06-02 0 11.44 11.42 11.44 10.80 11.44 11,904,860 133,251,638 11.193 11.22 11.21 11.22 10.60 11.22 12,132,936 10.983 3.62%
2025-05-30 0 11.04 11.02 11.04 10.70 11.08 17,034,860 187,041,778 10.980 10.83 10.81 10.83 10.50 10.87 17,361,218 10.774 3.56%
2025-05-29 0 10.66 10.60 10.66 10.32 10.84 12,787,000 134,964,960 10.555 10.46 10.40 10.46 10.13 10.64 13,031,976 10.356 -5.16%
2025-05-28 0 11.24 11.22 11.24 10.90 11.36 3,782,000 42,090,483 11.129 11.03 11.01 11.03 10.70 11.15 3,854,456 10.920 0.54%
2025-05-27 0 11.18 11.10 11.18 10.82 11.36 8,907,827 99,429,718 11.162 10.97 10.89 10.97 10.62 11.15 9,078,485 10.952 -0.18%
2025-05-26 0 11.20 11.18 11.20 11.02 11.40 11,301,485 126,522,109 11.195 10.99 10.97 10.99 10.81 11.19 11,518,001 10.985 2.19%
2025-05-23 0 10.96 10.94 10.96 9.800 10.96 16,943,066 178,239,174 10.520 10.75 10.73 10.75 9.616 10.75 17,267,665 10.322 9.16%
2025-05-22 0 10.04 9.950 10.04 9.570 10.24 20,231,088 201,421,043 9.9560 9.851 9.763 9.851 9.390 10.05 20,618,680 9.7689 4.37%
2025-05-21 0 9.620 9.610 9.620 9.250 9.670 15,262,770 144,629,793 9.4760 9.439 9.429 9.439 9.076 9.488 15,555,178 9.2979 7.13%
2025-05-20 0 8.980 8.970 8.980 8.880 9.190 4,916,247 44,446,131 9.0407 8.811 8.801 8.811 8.713 9.017 5,010,434 8.8707 0.56%
2025-05-19 0 8.930 8.910 8.930 8.690 8.980 6,474,000 57,292,508 8.8496 8.762 8.743 8.762 8.527 8.811 6,598,030 8.6833 3.84%
2025-05-16 0 8.600 8.590 8.600 8.550 8.930 5,931,000 51,686,557 8.7146 8.438 8.429 8.438 8.389 8.762 6,044,627 8.5508 1.78%
2025-05-15 0 8.450 8.400 8.450 8.300 8.530 5,444,000 45,828,595 8.4182 8.291 8.242 8.291 8.144 8.370 5,548,297 8.2599 -2.31%
2025-05-14 0 8.650 8.650 8.660 8.440 8.840 3,787,800 32,589,954 8.6039 8.487 8.487 8.497 8.281 8.674 3,860,368 8.4422 -2.04%
2025-05-13 0 8.830 8.810 8.830 8.310 8.870 7,402,200 64,029,353 8.6500 8.664 8.644 8.664 8.154 8.703 7,544,013 8.4874 5.37%
2025-05-12 0 8.380 8.380 8.390 8.240 9.160 19,758,635 169,597,114 8.5834 8.222 8.222 8.232 8.085 8.988 20,137,175 8.4221 -11.23%
2025-05-09 0 9.440 9.420 9.460 8.920 9.760 7,703,000 72,236,730 9.3777 9.263 9.243 9.282 8.752 9.577 7,850,576 9.2015 3.62%
2025-05-08 0 9.110 9.110 9.120 8.980 9.550 10,326,000 95,491,775 9.2477 8.939 8.939 8.949 8.811 9.370 10,523,828 9.0739 0.66%
2025-05-07 0 9.050 9.050 9.090 8.540 9.330 7,230,800 65,718,666 9.0887 8.880 8.880 8.919 8.379 9.155 7,369,329 8.9179 -0.44%
2025-05-06 0 9.090 9.090 9.100 8.780 9.180 11,846,000 106,889,210 9.0232 8.919 8.919 8.929 8.615 9.007 12,072,948 8.8536 8.34%
2025-05-02 0 8.390 8.380 8.390 8.130 8.420 7,916,000 65,618,300 8.2893 8.232 8.222 8.232 7.977 8.262 8,067,657 8.1335 -1.99%
2025-04-30 0 8.560 8.550 8.560 8.290 8.740 6,545,759 55,528,693 8.4832 8.399 8.389 8.399 8.134 8.576 6,671,164 8.3237 -0.47%
2025-04-29 0 8.600 8.580 8.600 8.500 8.800 5,764,310 49,658,922 8.6149 8.438 8.419 8.438 8.340 8.635 5,874,744 8.4530 0.35%
2025-04-28 0 8.570 8.530 8.570 8.500 8.810 6,483,342 55,890,226 8.6206 8.409 8.370 8.409 8.340 8.644 6,607,551 8.4585 -2.72%
2025-04-25 0 8.810 8.810 8.860 8.720 9.500 13,264,000 119,665,250 9.0218 8.644 8.644 8.693 8.556 9.321 13,518,115 8.8522 -3.72%
2025-04-24 0 9.150 9.150 9.180 9.020 9.560 9,545,389 88,225,284 9.2427 8.978 8.978 9.007 8.850 9.380 9,728,262 9.0690 2.81%
2025-04-23 0 8.900 8.900 8.910 8.740 9.580 23,325,000 213,215,332 9.1411 8.733 8.733 8.743 8.576 9.400 23,771,866 8.9692 -7.68%
2025-04-22 0 9.640 9.580 9.640 9.480 10.34 36,437,172 360,972,301 9.9067 9.459 9.400 9.459 9.302 10.15 37,135,244 9.7205 3.32%
2025-04-17 0 9.330 9.320 9.330 9.220 10.44 23,028,200 221,939,424 9.6377 9.155 9.145 9.155 9.047 10.24 23,469,380 9.4566 -6.89%
2025-04-16 0 10.02 10.02 10.08 9.510 10.20 22,559,242 223,037,996 9.8868 9.832 9.832 9.891 9.331 10.01 22,991,437 9.7009 4.92%
2025-04-15 0 9.550 9.530 9.550 8.850 9.560 14,055,738 129,001,791 9.1779 9.370 9.351 9.370 8.684 9.380 14,325,021 9.0053 3.47%
2025-04-14 0 9.230 9.210 9.230 8.760 9.360 14,270,000 129,522,490 9.0766 9.056 9.037 9.056 8.595 9.184 14,543,388 8.9059 6.71%
2025-04-11 0 8.650 8.650 8.680 8.510 9.220 31,045,800 273,077,649 8.7960 8.487 8.487 8.517 8.350 9.047 31,640,583 8.6306 6.00%
2025-04-10 0 8.160 8.160 8.170 7.430 8.270 21,887,517 173,577,465 7.9304 8.007 8.007 8.016 7.290 8.115 22,306,843 7.7814 10.42%
2025-04-09 0 7.390 7.380 7.390 6.050 7.430 22,662,417 155,852,951 6.8772 7.251 7.241 7.251 5.936 7.290 23,096,589 6.7479 16.19%
2025-04-08 0 6.360 6.360 6.370 5.980 6.550 11,046,617 68,998,230 6.2461 6.240 6.240 6.250 5.868 6.427 11,258,251 6.1287 1.92%
2025-04-07 0 6.240 6.240 6.250 5.680 6.840 33,517,000 212,206,697 6.3313 6.123 6.123 6.133 5.573 6.711 34,159,126 6.2123 -14.52%
2025-04-03 0 7.300 7.300 7.320 7.140 7.750 14,631,000 109,102,575 7.4569 7.163 7.163 7.182 7.006 7.604 14,911,304 7.3168 -1.08%
2025-04-02 0 7.380 7.360 7.380 7.170 7.730 9,133,000 67,859,160 7.4301 7.241 7.222 7.241 7.035 7.585 9,307,972 7.2904 -4.16%
2025-04-01 0 7.700 7.700 7.710 7.520 7.940 17,389,529 134,382,704 7.7278 7.555 7.555 7.565 7.379 7.791 17,722,682 7.5825 0.26%
2025-03-31 0 7.680 7.670 7.680 7.140 7.850 18,752,000 142,786,660 7.6145 7.536 7.526 7.536 7.006 7.702 19,111,255 7.4713 5.79%
2025-03-28 0 7.260 7.180 7.260 6.360 7.350 26,786,000 185,874,933 6.9393 7.124 7.045 7.124 6.240 7.212 27,299,172 6.8088 15.06%
2025-03-27 0 6.310 6.300 6.310 5.870 6.380 5,651,440 34,424,505 6.0913 6.191 6.182 6.191 5.760 6.260 5,759,712 5.9768 4.30%
2025-03-26 0 6.050 6.030 6.050 5.900 6.160 4,010,295 24,096,351 6.0086 5.936 5.917 5.936 5.789 6.044 4,087,125 5.8957 3.60%
2025-03-25 0 5.840 5.820 5.840 5.730 5.920 4,280,800 24,852,550 5.8056 5.730 5.711 5.730 5.622 5.809 4,362,813 5.6965 -0.85%
2025-03-24 0 5.890 5.890 5.920 5.820 6.080 6,781,000 40,359,869 5.9519 5.779 5.779 5.809 5.711 5.966 6,910,912 5.8400 0.00%
2025-03-21 0 5.890 5.880 5.890 5.820 6.180 9,176,216 54,392,756 5.9276 5.779 5.769 5.779 5.711 6.064 9,352,016 5.8162 -4.69%
2025-03-20 0 6.180 6.170 6.180 6.130 6.430 10,105,000 63,193,910 6.2537 6.064 6.054 6.064 6.015 6.309 10,298,594 6.1362 -1.28%
2025-03-19 0 6.260 6.260 6.280 6.170 6.440 7,977,007 50,033,433 6.2722 6.142 6.142 6.162 6.054 6.319 8,129,832 6.1543 -0.95%
2025-03-18 0 6.320 6.300 6.320 5.910 6.330 12,706,076 78,495,195 6.1778 6.201 6.182 6.201 5.799 6.211 12,949,502 6.0616 7.30%
2025-03-17 0 5.890 5.890 5.900 5.740 6.070 6,584,000 38,762,140 5.8873 5.779 5.779 5.789 5.632 5.956 6,710,138 5.7767 1.20%
2025-03-14 0 5.820 5.820 5.840 5.680 6.080 23,363,000 137,290,642 5.8764 5.711 5.711 5.730 5.573 5.966 23,810,594 5.7659 5.24%
2025-03-13 0 5.530 5.530 5.550 5.480 5.870 11,753,000 66,673,140 5.6729 5.426 5.426 5.446 5.377 5.760 11,978,167 5.5662 0.55%
2025-03-12 0 5.500 5.490 5.500 5.480 5.620 6,534,000 36,082,580 5.5223 5.397 5.387 5.397 5.377 5.514 6,659,180 5.4185 0.73%
2025-03-11 0 5.460 5.460 5.480 5.330 5.800 29,508,000 161,654,191 5.4783 5.357 5.357 5.377 5.230 5.691 30,073,321 5.3753 -11.07%
2025-03-10 0 6.140 6.120 6.140 5.770 6.160 6,514,000 38,800,360 5.9565 6.025 6.005 6.025 5.662 6.044 6,638,797 5.8445 5.50%
2025-03-07 0 5.820 5.810 5.820 5.770 5.900 5,756,000 33,521,620 5.8238 5.711 5.701 5.711 5.662 5.789 5,866,275 5.7143 -0.51%
2025-03-06 0 5.850 5.850 5.880 5.810 5.990 6,384,000 37,540,940 5.8805 5.740 5.740 5.769 5.701 5.877 6,506,306 5.7699 -0.17%
2025-03-05 0 5.860 5.850 5.860 5.380 5.900 11,796,000 67,627,360 5.7331 5.750 5.740 5.750 5.279 5.789 12,021,990 5.6253 9.12%
2025-03-04 0 5.370 5.360 5.370 5.010 5.420 5,108,000 26,799,980 5.2467 5.269 5.259 5.269 4.916 5.318 5,205,860 5.1480 6.34%
2025-03-03 0 5.050 5.000 5.050 4.940 5.110 3,126,000 15,739,420 5.0350 4.955 4.906 4.955 4.847 5.014 3,185,889 4.9404 2.23%
2025-02-28 0 4.940 4.930 4.940 4.900 5.300 13,500,000 68,085,140 5.0433 4.847 4.837 4.847 4.808 5.200 13,758,636 4.9485 -8.18%
2025-02-27 0 5.380 5.360 5.380 5.250 5.540 5,970,000 32,367,808 5.4217 5.279 5.259 5.279 5.151 5.436 6,084,375 5.3198 1.32%
2025-02-26 0 5.310 5.310 5.330 5.180 5.500 6,624,000 35,469,200 5.3546 5.210 5.210 5.230 5.083 5.397 6,750,904 5.2540 -0.75%
2025-02-25 0 5.350 5.340 5.350 5.300 5.460 2,848,000 15,279,140 5.3649 5.249 5.240 5.249 5.200 5.357 2,902,563 5.2640 -1.47%
2025-02-24 0 5.430 5.430 5.440 5.310 5.560 4,607,000 24,955,870 5.4169 5.328 5.328 5.338 5.210 5.455 4,695,262 5.3151 -2.16%
2025-02-21 0 5.550 5.540 5.560 5.540 5.710 5,926,000 33,135,760 5.5916 5.446 5.436 5.455 5.436 5.603 6,039,532 5.4865 -2.29%
2025-02-20 0 5.680 5.670 5.680 5.310 5.720 8,128,000 45,038,210 5.5411 5.573 5.563 5.573 5.210 5.612 8,283,718 5.4370 6.37%
2025-02-19 0 5.340 5.330 5.340 5.260 5.520 4,592,000 24,628,410 5.3633 5.240 5.230 5.240 5.161 5.416 4,679,975 5.2625 -1.66%
2025-02-18 0 5.430 5.410 5.430 5.150 5.430 4,234,000 22,304,840 5.2680 5.328 5.308 5.328 5.053 5.328 4,315,116 5.1690 5.03%
2025-02-17 0 5.170 5.160 5.170 5.000 5.290 15,308,350 78,289,168 5.1141 5.073 5.063 5.073 4.906 5.191 15,601,631 5.0180 -6.68%
2025-02-14 0 5.540 5.500 5.540 5.230 5.550 9,410,000 50,982,480 5.4179 5.436 5.397 5.436 5.132 5.446 9,590,279 5.3161 7.57%
2025-02-13 0 5.150 5.120 5.150 4.960 5.270 11,771,000 60,358,190 5.1277 5.053 5.024 5.053 4.867 5.171 11,996,512 5.0313 3.00%
2025-02-12 0 5.000 5.000 5.010 4.900 5.210 13,894,000 69,804,532 5.0241 4.906 4.906 4.916 4.808 5.112 14,160,184 4.9296 -4.03%
2025-02-11 0 5.210 5.210 5.220 5.200 5.580 18,649,050 99,827,463 5.3530 5.112 5.112 5.122 5.102 5.475 19,006,333 5.2523 2.16%
2025-02-10 0 5.100 5.070 5.100 4.800 5.100 12,826,000 63,134,488 4.9224 5.004 4.975 5.004 4.710 5.004 13,071,723 4.8299 6.25%
2025-02-07 0 4.800 4.790 4.800 4.650 5.020 12,030,000 57,956,800 4.8177 4.710 4.700 4.710 4.563 4.926 12,260,473 4.7271 1.05%
2025-02-06 0 4.750 4.750 4.760 4.740 4.920 8,382,000 40,427,980 4.8232 4.661 4.661 4.671 4.651 4.828 8,542,584 4.7325 -3.26%
2025-02-05 0 4.910 4.900 4.910 4.790 4.980 11,379,000 55,422,160 4.8706 4.818 4.808 4.818 4.700 4.886 11,597,001 4.7790 1.87%
2025-02-04 0 4.820 4.820 4.840 4.700 4.990 10,168,000 49,238,860 4.8425 4.729 4.729 4.749 4.612 4.896 10,362,801 4.7515 0.63%
2025-02-03 0 4.790 4.780 4.790 4.670 4.910 11,976,000 57,004,880 4.7599 4.700 4.690 4.700 4.582 4.818 12,205,439 4.6704 2.13%
2025-01-28 0 4.690 4.690 4.700 4.650 4.910 3,048,000 14,398,910 4.7241 4.602 4.602 4.612 4.563 4.818 3,106,394 4.6352 -4.67%
2025-01-27 0 4.920 4.880 4.920 4.700 5.090 8,222,000 40,229,142 4.8929 4.828 4.788 4.828 4.612 4.994 8,379,519 4.8009 3.80%
2025-01-24 0 4.740 4.740 4.760 4.640 4.930 13,364,000 63,438,203 4.7469 4.651 4.651 4.671 4.553 4.837 13,620,031 4.6577 -3.66%
2025-01-23 0 4.920 4.900 4.920 4.730 5.280 19,622,019 98,397,836 5.0147 4.828 4.808 4.828 4.641 5.181 19,997,942 4.9204 -1.40%
2025-01-22 0 4.990 4.980 4.990 4.380 5.040 14,416,000 69,518,110 4.8223 4.896 4.886 4.896 4.298 4.945 14,692,185 4.7316 15.51%
2025-01-21 0 4.320 4.310 4.320 4.200 4.590 19,733,000 86,280,718 4.3724 4.239 4.229 4.239 4.121 4.504 20,111,049 4.2902 9.37%
2025-01-20 0 3.950 3.950 3.960 3.740 3.990 9,912,000 38,329,670 3.8670 3.876 3.876 3.886 3.670 3.915 10,101,896 3.7943 0.77%
2025-01-17 0 3.920 3.910 3.920 3.850 4.090 5,964,000 23,556,120 3.9497 3.846 3.836 3.846 3.778 4.013 6,078,260 3.8755 -2.97%
2025-01-16 0 4.040 4.030 4.040 3.910 4.180 8,030,000 32,709,330 4.0734 3.964 3.954 3.964 3.836 4.101 8,183,841 3.9968 3.86%
2025-01-15 0 3.890 3.860 3.890 3.820 3.990 2,382,000 9,259,300 3.8872 3.817 3.787 3.817 3.748 3.915 2,427,635 3.8141 -1.02%
2025-01-14 0 3.930 3.910 3.930 3.850 4.100 7,184,000 28,127,080 3.9152 3.856 3.836 3.856 3.778 4.023 7,321,633 3.8416 -4.15%
2025-01-13 0 4.100 4.090 4.100 4.040 4.380 16,570,000 69,403,920 4.1885 4.023 4.013 4.023 3.964 4.298 16,887,452 4.1098 -1.91%
2025-01-10 0 4.180 4.170 4.180 3.510 4.180 25,796,000 100,735,300 3.9051 4.101 4.092 4.101 3.444 4.101 26,290,206 3.8317 20.11%
2025-01-09 0 3.480 3.480 3.490 3.460 3.560 3,480,000 12,198,680 3.5054 3.415 3.415 3.424 3.395 3.493 3,546,671 3.4395 -0.29%
2025-01-08 0 3.490 3.460 3.490 3.360 3.540 7,801,000 27,195,220 3.4861 3.424 3.395 3.424 3.297 3.473 7,950,453 3.4206 3.56%
2025-01-07 0 3.370 3.350 3.370 3.250 3.370 3,628,000 12,086,660 3.3315 3.307 3.287 3.307 3.189 3.307 3,697,506 3.2689 0.00%
2025-01-06 0 3.370 3.350 3.370 3.320 3.500 6,634,000 22,465,580 3.3864 3.307 3.287 3.307 3.258 3.434 6,761,096 3.3228 -3.71%
2025-01-03 0 3.500 3.490 3.500 3.250 3.580 17,768,000 61,993,850 3.4891 3.434 3.424 3.434 3.189 3.513 18,108,403 3.4235 6.38%
2025-01-02 0 3.290 3.280 3.290 2.900 3.430 28,212,000 91,453,510 3.2417 3.228 3.218 3.228 2.845 3.366 28,752,492 3.1807 13.06%
2024-12-31 0 2.910 2.900 2.910 2.800 2.920 2,414,000 6,937,060 2.8737 2.855 2.845 2.855 2.747 2.865 2,460,248 2.8197 1.39%
2024-12-30 0 2.870 2.850 2.870 2.850 2.920 2,566,000 7,392,140 2.8808 2.816 2.796 2.816 2.796 2.865 2,615,160 2.8266 0.35%
2024-12-27 0 2.860 2.860 2.880 2.830 2.940 3,188,000 9,132,740 2.8647 2.806 2.806 2.826 2.777 2.885 3,249,076 2.8109 1.06%
2024-12-24 0 2.830 2.820 2.830 2.760 2.850 2,100,000 5,892,480 2.8059 2.777 2.767 2.777 2.708 2.796 2,140,232 2.7532 1.80%
2024-12-23 0 2.780 2.780 2.790 2.720 2.800 2,430,000 6,687,620 2.7521 2.728 2.728 2.738 2.669 2.747 2,476,554 2.7004 2.58%
2024-12-20 0 2.710 2.710 2.730 2.710 2.760 2,476,000 6,752,920 2.7274 2.659 2.659 2.679 2.659 2.708 2,523,436 2.6761 -1.09%
2024-12-19 0 2.740 2.740 2.750 2.680 2.740 2,062,000 5,603,720 2.7176 2.688 2.688 2.698 2.630 2.688 2,101,504 2.6665 0.00%
2024-12-18 0 2.740 2.740 2.760 2.710 2.790 2,168,000 5,965,020 2.7514 2.688 2.688 2.708 2.659 2.738 2,209,535 2.6997 0.74%
2024-12-17 0 2.720 2.710 2.720 2.670 2.740 3,440,000 9,307,446 2.7057 2.669 2.659 2.669 2.620 2.688 3,505,904 2.6548 0.00%
2024-12-16 0 2.720 2.720 2.730 2.720 2.800 5,996,000 16,472,940 2.7473 2.669 2.669 2.679 2.669 2.747 6,110,873 2.6957 -2.86%
2024-12-13 0 2.800 2.790 2.800 2.780 2.920 5,244,000 14,780,040 2.8185 2.747 2.738 2.747 2.728 2.865 5,344,466 2.7655 -5.08%
2024-12-12 0 2.950 2.930 2.950 2.870 3.020 6,602,000 19,425,720 2.9424 2.895 2.875 2.895 2.816 2.963 6,728,483 2.8871 1.03%
2024-12-11 0 2.920 2.900 2.920 2.810 2.970 12,115,000 35,228,910 2.9079 2.865 2.845 2.865 2.757 2.914 12,347,102 2.8532 6.18%
2024-12-10 0 2.750 2.740 2.750 2.740 2.920 7,536,000 21,007,360 2.7876 2.698 2.688 2.698 2.688 2.865 7,680,376 2.7352 -2.14%
2024-12-09 0 2.810 2.800 2.810 2.710 2.920 8,826,000 24,684,520 2.7968 2.757 2.747 2.757 2.659 2.865 8,995,091 2.7442 -0.35%
2024-12-06 0 2.820 2.820 2.860 2.810 2.860 4,028,000 11,380,540 2.8254 2.767 2.767 2.806 2.757 2.806 4,105,169 2.7722 -0.35%
2024-12-05 0 2.830 2.830 2.860 2.830 2.900 2,818,000 8,041,800 2.8537 2.777 2.777 2.806 2.777 2.845 2,871,988 2.8001 -2.75%
2024-12-04 0 2.910 2.890 2.910 2.890 2.920 698,000 2,026,720 2.9036 2.855 2.836 2.855 2.836 2.865 711,372 2.8490 0.34%
2024-12-03 0 2.900 2.890 2.900 2.860 2.950 2,772,000 7,994,806 2.8841 2.845 2.836 2.845 2.806 2.895 2,825,107 2.8299 -0.34%
2024-12-02 0 2.910 2.910 2.920 2.910 3.030 1,857,000 5,494,040 2.9586 2.855 2.855 2.865 2.855 2.973 1,892,577 2.9029 -2.02%
2024-11-29 0 2.970 2.940 2.970 2.910 3.000 1,720,000 5,111,900 2.9720 2.914 2.885 2.914 2.855 2.944 1,752,952 2.9162 2.41%
2024-11-28 0 2.900 2.890 2.900 2.880 3.030 2,097,000 6,131,280 2.9238 2.845 2.836 2.845 2.826 2.973 2,137,175 2.8689 -4.92%
2024-11-27 0 3.050 2.990 3.050 2.910 3.050 1,206,000 3,602,240 2.9869 2.993 2.934 2.993 2.855 2.993 1,229,105 2.9308 3.04%
2024-11-26 0 2.960 2.930 2.960 2.930 3.050 3,123,000 9,326,540 2.9864 2.904 2.875 2.904 2.875 2.993 3,182,831 2.9303 -3.90%
2024-11-25 0 3.080 3.060 3.080 3.050 3.230 4,639,000 14,603,230 3.1479 3.022 3.002 3.022 2.993 3.169 4,727,875 3.0888 1.65%
2024-11-22 0 3.030 3.020 3.030 2.930 3.060 5,322,000 15,941,120 2.9953 2.973 2.963 2.973 2.875 3.002 5,423,960 2.9390 1.00%
2024-11-21 0 3.000 2.990 3.000 2.960 3.010 3,918,000 11,717,680 2.9907 2.944 2.934 2.944 2.904 2.953 3,993,062 2.9345 0.33%
2024-11-20 0 2.990 2.990 3.010 2.950 3.030 6,116,000 18,275,300 2.9881 2.934 2.934 2.953 2.895 2.973 6,233,172 2.9319 -0.33%
2024-11-19 0 3.000 3.000 3.020 2.830 3.030 9,228,000 27,126,660 2.9396 2.944 2.944 2.963 2.777 2.973 9,404,792 2.8843 4.90%
2024-11-18 0 2.860 2.860 2.870 2.840 2.940 6,322,000 18,150,800 2.8711 2.806 2.806 2.816 2.787 2.885 6,443,118 2.8171 -1.04%
2024-11-15 0 2.890 2.890 2.900 2.790 2.930 9,310,000 26,790,898 2.8776 2.836 2.836 2.845 2.738 2.875 9,488,363 2.8236 1.05%
2024-11-14 0 2.860 2.860 2.870 2.860 3.030 3,666,000 10,753,300 2.9333 2.806 2.806 2.816 2.806 2.973 3,736,234 2.8781 -6.23%
2024-11-13 0 3.050 3.030 3.050 2.960 3.070 3,990,000 12,012,780 3.0107 2.993 2.973 2.993 2.904 3.012 4,066,441 2.9541 0.66%
2024-11-12 0 3.030 2.990 3.030 2.990 3.150 6,355,334 19,381,408 3.0496 2.973 2.934 2.973 2.934 3.091 6,477,091 2.9923 -3.50%
2024-11-11 0 3.140 3.140 3.150 3.080 3.180 3,219,000 10,053,710 3.1232 3.081 3.081 3.091 3.022 3.120 3,280,670 3.0645 -2.79%
2024-11-08 0 3.230 3.210 3.230 3.210 3.330 2,364,000 7,721,280 3.2662 3.169 3.150 3.169 3.150 3.267 2,409,290 3.2048 -0.92%
2024-11-07 0 3.260 3.250 3.260 3.150 3.270 2,822,000 9,078,720 3.2171 3.199 3.189 3.199 3.091 3.209 2,876,065 3.1566 -0.61%
2024-11-06 0 3.280 3.270 3.280 3.250 3.370 2,734,666 9,025,734 3.3005 3.218 3.209 3.218 3.189 3.307 2,787,057 3.2384 -2.67%
2024-11-05 0 3.370 3.320 3.370 3.280 3.410 3,180,000 10,562,644 3.3216 3.307 3.258 3.307 3.218 3.346 3,240,923 3.2591 -0.59%
2024-11-04 0 3.390 3.360 3.390 3.340 3.500 3,394,000 11,470,660 3.3797 3.326 3.297 3.326 3.277 3.434 3,459,023 3.3162 -3.14%
2024-11-01 0 3.500 3.470 3.500 3.380 3.580 3,064,000 10,721,220 3.4991 3.434 3.405 3.434 3.316 3.513 3,122,701 3.4333 -0.85%
2024-10-31 0 3.530 3.510 3.540 3.480 3.640 4,548,000 16,090,360 3.5379 3.464 3.444 3.473 3.415 3.572 4,635,132 3.4714 -2.22%
2024-10-30 0 3.610 3.570 3.610 3.210 3.730 24,542,000 86,765,450 3.5354 3.542 3.503 3.542 3.150 3.660 25,012,181 3.4689 19.14%
2024-10-29 0 3.030 3.020 3.030 2.980 3.030 1,362,000 4,094,580 3.0063 2.973 2.963 2.973 2.924 2.973 1,388,094 2.9498 1.68%
2024-10-28 0 2.980 2.960 2.980 2.940 3.020 1,170,000 3,468,802 2.9648 2.924 2.904 2.924 2.885 2.963 1,192,415 2.9091 -1.00%
2024-10-25 0 3.010 3.010 3.020 3.010 3.060 1,254,000 3,795,660 3.0268 2.953 2.953 2.963 2.953 3.002 1,278,024 2.9699 -2.59%
2024-10-24 0 3.090 3.070 3.090 3.070 3.160 3,382,000 10,491,298 3.1021 3.032 3.012 3.032 3.012 3.101 3,446,793 3.0438 -3.74%
2024-10-23 0 3.210 3.200 3.210 3.130 3.240 3,074,000 9,811,336 3.1917 3.150 3.140 3.150 3.071 3.179 3,132,892 3.1317 2.56%
2024-10-22 0 3.130 3.130 3.140 3.070 3.150 2,310,000 7,178,400 3.1075 3.071 3.071 3.081 3.012 3.091 2,354,256 3.0491 1.29%
2024-10-21 0 3.090 3.090 3.110 3.060 3.210 6,586,000 20,735,180 3.1484 3.032 3.032 3.052 3.002 3.150 6,712,176 3.0892 3.00%
2024-10-18 0 3.000 2.990 3.000 2.930 3.060 7,812,000 23,534,968 3.0127 2.944 2.934 2.944 2.875 3.002 7,961,664 2.9560 4.17%
2024-10-17 0 2.880 2.880 2.890 2.850 2.930 3,354,000 9,675,980 2.8849 2.826 2.826 2.836 2.796 2.875 3,418,257 2.8307 -0.35%
2024-10-16 0 2.890 2.880 2.890 2.800 2.910 2,334,000 6,708,960 2.8744 2.836 2.826 2.836 2.747 2.855 2,378,715 2.8204 4.33%
2024-10-15 0 2.770 2.760 2.800 2.750 2.910 4,550,000 12,801,940 2.8136 2.718 2.708 2.747 2.698 2.855 4,637,170 2.7607 -5.14%
2024-10-14 0 2.920 2.920 2.930 2.800 2.940 7,442,200 21,422,086 2.8785 2.865 2.865 2.875 2.747 2.885 7,584,779 2.8244 5.80%
2024-10-10 0 2.760 2.760 2.770 2.740 2.860 4,982,000 13,935,580 2.7972 2.708 2.708 2.718 2.688 2.806 5,077,446 2.7446 -0.72%
2024-10-09 0 2.780 2.760 2.780 2.750 2.910 6,228,000 17,578,620 2.8225 2.728 2.708 2.728 2.698 2.855 6,347,317 2.7695 -3.14%
2024-10-08 0 2.870 2.870 2.890 2.860 3.120 6,476,000 19,002,764 2.9343 2.816 2.816 2.836 2.806 3.061 6,600,069 2.8792 -6.51%
2024-10-07 0 3.070 3.070 3.080 3.030 3.160 7,584,000 23,273,780 3.0688 3.012 3.012 3.022 2.973 3.101 7,729,296 3.0111 -0.65%
2024-10-04 0 3.090 3.090 3.110 2.850 3.160 6,607,000 20,121,260 3.0454 3.032 3.032 3.052 2.796 3.101 6,733,578 2.9882 5.46%
2024-10-03 0 2.930 2.920 2.940 2.900 3.070 6,396,000 18,906,360 2.9560 2.875 2.865 2.885 2.845 3.012 6,518,536 2.9004 -5.18%
2024-10-02 0 3.090 3.090 3.100 3.000 3.190 9,738,000 29,946,660 3.0752 3.032 3.032 3.042 2.944 3.130 9,924,563 3.0174 -1.90%
2024-09-30 0 3.150 3.130 3.150 2.990 3.160 8,536,000 26,242,530 3.0743 3.091 3.071 3.091 2.934 3.101 8,699,535 3.0165 -0.94%
2024-09-27 0 3.180 3.170 3.180 3.150 3.290 3,967,000 12,715,950 3.2054 3.120 3.110 3.120 3.091 3.228 4,043,001 3.1452 -0.62%
2024-09-26 0 3.200 3.180 3.210 3.140 3.250 3,306,000 10,549,280 3.1909 3.140 3.120 3.150 3.081 3.189 3,369,337 3.1310 -0.93%
2024-09-25 0 3.230 3.210 3.230 3.190 3.320 4,424,000 14,382,120 3.2509 3.169 3.150 3.169 3.130 3.258 4,508,756 3.1898 1.57%
2024-09-24 0 3.180 3.170 3.180 3.170 3.250 3,350,000 10,754,240 3.2102 3.120 3.110 3.120 3.110 3.189 3,414,180 3.1499 0.32%
2024-09-23 0 3.170 3.160 3.170 3.170 3.320 4,220,000 13,708,160 3.2484 3.110 3.101 3.110 3.110 3.258 4,300,848 3.1873 -0.31%
2024-09-20 0 3.180 3.170 3.180 3.000 3.210 3,686,000 11,436,200 3.1026 3.120 3.110 3.120 2.944 3.150 3,756,617 3.0443 5.65%
2024-09-19 0 3.010 3.000 3.010 2.930 3.030 2,432,000 7,276,820 2.9921 2.953 2.944 2.953 2.875 2.973 2,478,593 2.9359 -0.66%
2024-09-17 0 3.030 3.010 3.030 3.000 3.040 1,218,000 3,684,940 3.0254 2.973 2.953 2.973 2.944 2.983 1,241,335 2.9685 0.00%
2024-09-16 0 3.030 3.000 3.030 2.950 3.080 3,506,000 10,596,480 3.0224 2.973 2.944 2.973 2.895 3.022 3,573,169 2.9656 3.06%
2024-09-13 0 2.940 2.930 2.940 2.930 3.080 3,612,000 10,752,040 2.9768 2.885 2.875 2.885 2.875 3.022 3,681,200 2.9208 2.08%
2024-09-12 0 2.880 2.860 2.880 2.850 2.880 1,494,000 4,266,640 2.8559 2.826 2.806 2.826 2.796 2.826 1,522,622 2.8022 1.05%
2024-09-11 0 2.850 2.850 2.860 2.740 2.900 3,660,000 10,406,780 2.8434 2.796 2.796 2.806 2.688 2.845 3,730,119 2.7899 1.06%
2024-09-10 0 2.820 2.800 2.820 2.700 2.860 2,156,000 6,001,260 2.7835 2.767 2.747 2.767 2.649 2.806 2,197,305 2.7312 0.36%
2024-09-09 0 2.810 2.800 2.820 2.790 2.870 1,298,000 3,657,020 2.8174 2.757 2.747 2.767 2.738 2.816 1,322,867 2.7645 -1.06%
2024-09-05 0 2.840 2.840 2.850 2.780 2.880 1,430,000 4,057,080 2.8371 2.787 2.787 2.796 2.728 2.826 1,457,396 2.7838 0.71%
2024-09-04 0 2.820 2.810 2.820 2.750 2.860 3,664,000 10,276,220 2.8046 2.767 2.757 2.767 2.698 2.806 3,734,196 2.7519 -2.42%
2024-09-03 0 2.890 2.880 2.890 2.840 2.900 2,570,000 7,408,540 2.8827 2.836 2.826 2.836 2.787 2.845 2,619,237 2.8285 0.70%
2024-09-02 0 2.870 2.850 2.870 2.850 2.980 3,836,000 11,055,580 2.8821 2.816 2.796 2.816 2.796 2.924 3,909,491 2.8279 -3.04%
2024-08-30 0 2.960 2.950 2.960 2.820 3.000 6,056,000 17,618,200 2.9092 2.904 2.895 2.904 2.767 2.944 6,172,022 2.8545 0.34%
2024-08-29 0 2.950 2.940 2.950 2.800 3.070 27,134,000 79,418,762 2.9269 2.895 2.885 2.895 2.747 3.012 27,653,839 2.8719 -9.79%
2024-08-28 0 3.270 3.270 3.280 3.270 3.340 1,620,000 5,337,020 3.2945 3.209 3.209 3.218 3.209 3.277 1,651,036 3.2325 -2.10%
2024-08-27 0 3.340 3.330 3.340 3.240 3.380 3,776,000 12,450,260 3.2972 3.277 3.267 3.277 3.179 3.316 3,848,341 3.2352 -1.47%
2024-08-26 0 3.390 3.380 3.390 3.330 3.420 2,442,000 8,263,480 3.3839 3.326 3.316 3.326 3.267 3.356 2,488,784 3.3203 2.73%
2024-08-23 0 3.300 3.290 3.300 3.280 3.410 4,300,000 14,370,580 3.3420 3.238 3.228 3.238 3.218 3.346 4,382,380 3.2792 -5.44%
2024-08-22 0 3.490 3.460 3.490 3.390 3.490 2,332,000 8,024,020 3.4408 3.424 3.395 3.424 3.326 3.424 2,376,677 3.3762 0.00%
2024-08-21 0 3.490 3.480 3.490 3.330 3.520 4,132,000 14,317,380 3.4650 3.424 3.415 3.424 3.267 3.454 4,211,162 3.3999 3.25%
2024-08-20 0 3.380 3.370 3.380 3.310 3.540 2,774,000 9,494,380 3.4226 3.316 3.307 3.316 3.248 3.473 2,827,145 3.3583 -1.46%
2024-08-19 0 3.430 3.420 3.440 3.260 3.450 5,266,000 17,870,100 3.3935 3.366 3.356 3.375 3.199 3.385 5,366,887 3.3297 7.86%
2024-08-16 0 3.180 3.170 3.180 3.150 3.280 2,080,000 6,633,440 3.1892 3.120 3.110 3.120 3.091 3.218 2,119,849 3.1292 -1.24%
2024-08-15 0 3.220 3.190 3.220 3.170 3.250 3,320,000 10,599,400 3.1926 3.159 3.130 3.159 3.110 3.189 3,383,605 3.1326 -1.23%
2024-08-14 0 3.260 3.250 3.260 3.230 3.310 1,740,000 5,667,300 3.2571 3.199 3.189 3.199 3.169 3.248 1,773,335 3.1958 -1.81%
2024-08-13 0 3.320 3.310 3.320 3.270 3.460 2,178,000 7,246,160 3.3270 3.258 3.248 3.258 3.209 3.395 2,219,727 3.2644 -1.19%
2024-08-12 0 3.360 3.340 3.360 3.270 3.370 1,980,800 6,605,692 3.3349 3.297 3.277 3.297 3.209 3.307 2,018,749 3.2722 0.30%
2024-08-09 0 3.350 3.330 3.350 3.310 3.460 1,636,000 5,585,300 3.4140 3.287 3.267 3.287 3.248 3.395 1,667,343 3.3498 1.52%
2024-08-08 0 3.300 3.260 3.300 3.220 3.310 850,000 2,784,900 3.2764 3.238 3.199 3.238 3.159 3.248 866,284 3.2148 -0.30%
2024-08-07 0 3.310 3.300 3.310 3.240 3.330 720,000 2,375,780 3.2997 3.248 3.238 3.248 3.179 3.267 733,794 3.2377 0.61%
2024-08-06 0 3.290 3.270 3.290 3.150 3.300 2,920,000 9,419,060 3.2257 3.228 3.209 3.228 3.091 3.238 2,975,942 3.1651 1.23%
2024-08-05 0 3.250 3.250 3.290 3.180 3.520 8,262,000 27,445,170 3.3219 3.189 3.189 3.228 3.120 3.454 8,420,285 3.2594 -7.93%
2024-08-02 0 3.530 3.510 3.530 3.440 3.590 2,450,000 8,596,400 3.5087 3.464 3.444 3.464 3.375 3.523 2,496,938 3.4428 -0.84%
2024-08-01 0 3.560 3.540 3.560 3.480 3.660 4,738,000 16,918,720 3.5709 3.493 3.473 3.493 3.415 3.591 4,828,772 3.5037 3.49%
2024-07-31 0 3.440 3.420 3.440 3.250 3.460 2,418,000 8,148,380 3.3699 3.375 3.356 3.375 3.189 3.395 2,464,325 3.3065 6.17%
2024-07-30 0 3.240 3.240 3.250 3.140 3.270 1,886,000 6,026,260 3.1953 3.179 3.179 3.189 3.081 3.209 1,922,132 3.1352 0.62%
2024-07-29 0 3.220 3.220 3.260 3.220 3.340 1,390,000 4,556,100 3.2778 3.159 3.159 3.199 3.159 3.277 1,416,630 3.2162 0.00%
2024-07-26 0 3.220 3.190 3.220 3.100 3.230 1,728,000 5,471,980 3.1667 3.159 3.130 3.159 3.042 3.169 1,761,105 3.1071 3.54%
2024-07-25 0 3.110 3.080 3.110 3.040 3.290 8,810,000 27,403,598 3.1105 3.052 3.022 3.052 2.983 3.228 8,978,784 3.0520 -6.61%
2024-07-24 0 3.330 3.300 3.330 3.270 3.360 2,678,000 8,876,160 3.3145 3.267 3.238 3.267 3.209 3.297 2,729,306 3.2522 2.46%
2024-07-23 0 3.250 3.240 3.250 3.210 3.330 1,588,000 5,173,040 3.2576 3.189 3.179 3.189 3.150 3.267 1,618,423 3.1963 -2.40%
2024-07-22 0 3.330 3.310 3.330 3.260 3.370 1,802,000 5,927,000 3.2891 3.267 3.248 3.267 3.199 3.307 1,836,523 3.2273 -0.30%
2024-07-19 0 3.340 3.320 3.340 3.320 3.600 5,614,000 19,240,180 3.4272 3.277 3.258 3.277 3.258 3.532 5,721,554 3.3628 -10.46%
2024-07-18 0 3.730 3.720 3.730 3.510 3.730 3,722,000 13,658,960 3.6698 3.660 3.650 3.660 3.444 3.660 3,793,307 3.6008 3.61%
2024-07-17 0 3.600 3.590 3.600 3.510 3.700 5,656,000 20,402,740 3.6073 3.532 3.523 3.532 3.444 3.630 5,764,359 3.5395 2.27%
2024-07-16 0 3.520 3.510 3.520 3.430 3.590 4,322,000 15,223,900 3.5224 3.454 3.444 3.454 3.366 3.523 4,404,802 3.4562 1.44%
2024-07-15 0 3.470 3.460 3.470 3.440 3.610 3,278,000 11,546,540 3.5224 3.405 3.395 3.405 3.375 3.542 3,340,801 3.4562 1.46%
2024-07-12 0 3.420 3.400 3.420 3.340 3.570 6,550,000 22,599,240 3.4503 3.356 3.336 3.356 3.277 3.503 6,675,486 3.3854 1.48%
2024-07-11 0 3.370 3.370 3.390 3.290 3.430 3,326,000 11,209,440 3.3702 3.307 3.307 3.326 3.228 3.366 3,389,720 3.3069 1.51%
2024-07-10 0 3.320 3.300 3.320 3.210 3.400 1,822,000 6,016,860 3.3023 3.258 3.238 3.258 3.150 3.336 1,856,906 3.2403 -2.06%
2024-07-09 0 3.390 3.330 3.390 3.290 3.430 2,086,000 7,019,580 3.3651 3.326 3.267 3.326 3.228 3.366 2,125,964 3.3018 0.89%
2024-07-08 0 3.360 3.350 3.360 3.280 3.440 3,402,000 11,322,220 3.3281 3.297 3.287 3.297 3.218 3.375 3,467,176 3.2655 0.60%
2024-07-05 0 3.340 3.340 3.350 3.160 3.350 4,702,000 15,504,040 3.2973 3.277 3.277 3.287 3.101 3.287 4,792,082 3.2353 4.37%
2024-07-04 0 3.200 3.170 3.200 3.150 3.290 7,191,000 23,205,040 3.2270 3.140 3.110 3.140 3.091 3.228 7,328,767 3.1663 4.23%
2024-07-03 0 3.070 3.060 3.070 2.950 3.110 3,426,000 10,325,440 3.0138 3.012 3.002 3.012 2.895 3.052 3,491,636 2.9572 -0.32%
2024-07-02 0 3.080 3.060 3.080 2.950 3.090 2,854,000 8,620,096 3.0204 3.022 3.002 3.022 2.895 3.032 2,908,678 2.9636 4.41%
2024-06-28 0 2.950 2.930 2.950 2.900 2.980 1,124,000 3,307,240 2.9424 2.895 2.875 2.895 2.845 2.924 1,145,534 2.8871 3.87%
2024-06-27 0 2.840 2.830 2.840 2.830 2.940 1,762,000 5,049,380 2.8657 2.787 2.777 2.787 2.777 2.885 1,795,757 2.8118 -4.05%
2024-06-26 0 2.960 2.960 2.970 2.940 3.010 2,006,000 5,928,350 2.9553 2.904 2.904 2.914 2.885 2.953 2,044,431 2.8998 -1.99%
2024-06-25 0 3.020 3.000 3.020 2.990 3.080 1,046,000 3,163,700 3.0246 2.963 2.944 2.963 2.934 3.022 1,066,040 2.9677 -0.33%
2024-06-24 0 3.030 3.000 3.030 2.960 3.030 1,300,000 3,873,620 2.9797 2.973 2.944 2.973 2.904 2.973 1,324,906 2.9237 -0.66%
2024-06-21 0 3.050 3.030 3.050 3.020 3.200 2,228,000 6,914,460 3.1034 2.993 2.973 2.993 2.963 3.140 2,270,685 3.0451 -0.65%
2024-06-20 0 3.070 3.050 3.070 3.020 3.100 2,460,000 7,534,140 3.0627 3.012 2.993 3.012 2.963 3.042 2,507,129 3.0051 0.99%
2024-06-19 0 3.040 3.040 3.050 2.930 3.040 2,000,000 5,996,280 2.9981 2.983 2.983 2.993 2.875 2.983 2,038,316 2.9418 4.47%
2024-06-18 0 2.910 2.910 2.920 2.850 2.920 564,000 1,630,740 2.8914 2.855 2.855 2.865 2.796 2.865 574,805 2.8370 0.34%
2024-06-17 0 2.900 2.900 2.910 2.870 2.970 1,258,000 3,663,700 2.9123 2.845 2.845 2.855 2.816 2.914 1,282,101 2.8576 -1.02%
2024-06-14 0 2.930 2.920 2.930 2.860 2.990 1,468,000 4,313,660 2.9385 2.875 2.865 2.875 2.806 2.934 1,496,124 2.8832 1.03%
2024-06-13 0 2.900 2.900 2.920 2.850 2.990 5,246,000 15,191,020 2.8957 2.845 2.845 2.865 2.796 2.934 5,346,504 2.8413 -1.69%
2024-06-12 0 2.950 2.950 2.970 2.930 3.090 3,858,000 11,416,860 2.9593 2.895 2.895 2.914 2.875 3.032 3,931,912 2.9036 -1.34%
2024-06-11 0 2.990 2.980 2.990 2.980 3.220 8,864,000 27,172,640 3.0655 2.934 2.924 2.934 2.924 3.159 9,033,819 3.0079 -9.12%
2024-06-07 0 3.290 3.280 3.290 3.220 3.350 5,846,000 19,264,720 3.2954 3.228 3.218 3.228 3.159 3.287 5,957,999 3.2334 4.11%
2024-06-06 0 3.160 3.160 3.180 3.060 3.230 3,830,000 12,166,280 3.1766 3.101 3.101 3.120 3.002 3.169 3,903,376 3.1169 4.64%
2024-06-05 0 3.020 3.020 3.030 2.970 3.080 4,924,000 14,847,640 3.0154 2.963 2.963 2.973 2.914 3.022 5,018,335 2.9587 -2.89%
2024-06-04 0 3.110 3.110 3.130 3.060 3.150 3,790,000 11,796,500 3.1125 3.052 3.052 3.071 3.002 3.091 3,862,610 3.0540 1.63%
2024-06-03 0 3.060 3.060 3.090 3.030 3.190 3,550,000 10,957,980 3.0868 3.002 3.002 3.032 2.973 3.130 3,618,012 3.0287 -0.33%
2024-05-31 0 3.070 3.070 3.100 3.070 3.150 3,423,000 10,620,590 3.1027 3.012 3.012 3.042 3.012 3.091 3,488,579 3.0444 1.37%
2024-05-30 0 3.100 3.090 3.100 3.070 3.210 3,894,000 12,109,300 3.1097 2.972 2.962 2.972 2.943 3.077 4,062,171 2.9810 -3.13%
2024-05-29 0 3.200 3.200 3.220 3.170 3.330 7,619,000 24,598,970 3.2286 3.068 3.068 3.087 3.039 3.192 7,948,043 3.0950 -3.90%
2024-05-28 0 3.330 3.310 3.330 3.300 3.470 2,382,000 8,047,700 3.3785 3.192 3.173 3.192 3.163 3.326 2,484,872 3.2387 -1.19%
2024-05-27 0 3.370 3.350 3.370 3.230 3.390 4,756,000 15,732,020 3.3078 3.230 3.211 3.230 3.096 3.250 4,961,398 3.1709 5.97%
2024-05-24 0 3.180 3.160 3.180 3.090 3.250 3,838,000 12,176,510 3.1726 3.048 3.029 3.048 2.962 3.115 4,003,752 3.0413 0.32%
2024-05-23 0 3.170 3.170 3.180 3.160 3.350 7,438,000 23,966,020 3.2221 3.039 3.039 3.048 3.029 3.211 7,759,226 3.0887 -6.76%
2024-05-22 0 3.400 3.400 3.410 3.380 3.600 4,794,000 16,553,960 3.4531 3.259 3.259 3.269 3.240 3.451 5,001,039 3.3101 -4.23%
2024-05-21 0 3.550 3.530 3.550 3.460 3.810 7,752,000 27,881,080 3.5966 3.403 3.384 3.403 3.317 3.652 8,086,787 3.4477 -4.57%
2024-05-20 0 3.720 3.690 3.720 3.410 3.800 15,086,000 54,708,340 3.6264 3.566 3.537 3.566 3.269 3.643 15,737,522 3.4763 13.41%
2024-05-17 0 3.280 3.280 3.290 3.220 3.340 4,348,000 14,204,692 3.2669 3.144 3.144 3.154 3.087 3.202 4,535,778 3.1317 0.61%
2024-05-16 0 3.260 3.260 3.280 3.260 3.540 9,247,000 31,253,360 3.3798 3.125 3.125 3.144 3.125 3.393 9,646,352 3.2399 2.84%
2024-05-14 0 3.170 3.160 3.170 3.130 3.200 2,274,000 7,202,900 3.1675 3.039 3.029 3.039 3.000 3.068 2,372,208 3.0364 0.32%
2024-05-13 0 3.160 3.140 3.170 3.070 3.300 7,332,000 23,283,420 3.1756 3.029 3.010 3.039 2.943 3.163 7,648,649 3.0441 -4.24%
2024-05-10 0 3.300 3.290 3.300 3.090 3.370 15,074,000 48,603,330 3.2243 3.163 3.154 3.163 2.962 3.230 15,725,004 3.0908 6.80%
2024-05-09 0 3.090 3.070 3.090 3.020 3.150 3,118,000 9,615,280 3.0838 2.962 2.943 2.962 2.895 3.020 3,252,658 2.9561 0.98%
2024-05-08 0 3.060 3.060 3.070 3.020 3.150 4,278,675 13,213,092 3.0881 2.933 2.933 2.943 2.895 3.020 4,463,459 2.9603 0.66%
2024-05-07 0 3.040 3.030 3.040 3.030 3.200 6,942,000 21,609,120 3.1128 2.914 2.905 2.914 2.905 3.068 7,241,806 2.9839 -1.30%
2024-05-06 0 3.080 3.060 3.080 2.930 3.080 6,202,000 18,772,420 3.0268 2.952 2.933 2.952 2.809 2.952 6,469,847 2.9015 3.36%
2024-05-03 0 2.980 2.980 3.000 2.940 3.100 6,680,000 20,160,880 3.0181 2.857 2.857 2.876 2.818 2.972 6,968,491 2.8931 -2.61%
2024-05-02 0 3.060 3.030 3.070 2.920 3.080 10,588,000 31,898,900 3.0127 2.933 2.905 2.943 2.799 2.952 11,045,266 2.8880 3.03%
2024-04-30 0 2.970 2.900 2.970 2.850 3.180 22,004,000 65,861,800 2.9932 2.847 2.780 2.847 2.732 3.048 22,954,291 2.8693 -6.60%
2024-04-29 0 3.180 3.130 3.180 3.000 3.280 9,226,000 28,502,860 3.0894 3.048 3.000 3.048 2.876 3.144 9,624,445 2.9615 -0.93%
2024-04-26 0 3.210 3.210 3.290 3.210 3.400 16,526,000 54,222,990 3.2811 3.077 3.077 3.154 3.077 3.259 17,239,712 3.1452 -0.62%
2024-04-25 0 3.230 3.230 3.240 3.190 3.290 7,118,000 23,045,220 3.2376 3.096 3.096 3.106 3.058 3.154 7,425,407 3.1036 -2.12%
2024-04-24 0 3.300 3.300 3.310 3.260 3.380 4,846,100 16,134,150 3.3293 3.163 3.163 3.173 3.125 3.240 5,055,390 3.1915 1.23%
2024-04-23 0 3.260 3.260 3.270 3.160 3.400 11,354,000 36,885,280 3.2487 3.125 3.125 3.135 3.029 3.259 11,844,348 3.1142 -3.83%
2024-04-22 0 3.390 3.380 3.390 3.350 3.590 5,968,000 20,623,074 3.4556 3.250 3.240 3.250 3.211 3.441 6,225,741 3.3125 -7.12%
2024-04-19 0 3.650 3.650 3.660 3.570 3.790 5,694,000 20,971,240 3.6830 3.499 3.499 3.508 3.422 3.633 5,939,908 3.5306 -2.14%
2024-04-18 0 3.730 3.700 3.730 3.300 3.730 15,100,000 52,471,560 3.4749 3.576 3.547 3.576 3.163 3.576 15,752,127 3.3311 3.61%
2024-04-17 0 3.600 3.570 3.600 3.500 3.750 5,796,000 20,902,800 3.6064 3.451 3.422 3.451 3.355 3.595 6,046,313 3.4571 -1.91%
2024-04-16 0 3.670 3.640 3.670 3.570 3.800 11,144,000 40,858,050 3.6664 3.518 3.489 3.518 3.422 3.643 11,625,278 3.5146 -0.54%
2024-04-15 0 3.690 3.690 3.700 3.620 3.950 17,984,000 66,816,580 3.7153 3.537 3.537 3.547 3.470 3.786 18,760,679 3.5615 -8.66%
2024-04-12 0 4.040 4.010 4.040 3.690 4.060 20,486,000 79,643,380 3.8877 3.873 3.844 3.873 3.537 3.892 21,370,733 3.7268 11.60%
2024-04-11 0 3.620 3.610 3.620 3.300 3.750 12,062,000 43,559,200 3.6113 3.470 3.461 3.470 3.163 3.595 12,582,924 3.4618 5.54%
2024-04-10 0 3.430 3.430 3.450 3.420 3.710 13,212,000 46,993,704 3.5569 3.288 3.288 3.307 3.278 3.556 13,782,589 3.4096 -0.58%
2024-04-09 0 3.450 3.450 3.470 3.180 3.530 8,682,000 29,333,954 3.3787 3.307 3.307 3.326 3.048 3.384 9,056,951 3.2388 0.00%
2024-04-08 0 3.450 3.410 3.450 3.330 3.650 12,192,000 42,583,106 3.4927 3.307 3.269 3.307 3.192 3.499 12,718,538 3.3481 2.07%
2024-04-05 0 3.380 3.360 3.380 3.100 3.420 6,930,000 22,381,960 3.2297 3.240 3.221 3.240 2.972 3.278 7,229,287 3.0960 4.97%
2024-04-03 0 3.220 3.210 3.220 3.140 3.520 13,544,000 44,589,500 3.2922 3.087 3.077 3.087 3.010 3.374 14,128,927 3.1559 0.62%
2024-04-02 0 3.200 3.200 3.250 3.180 3.570 18,984,000 63,821,140 3.3618 3.068 3.068 3.115 3.048 3.422 19,803,866 3.2227 7.38%
2024-03-28 0 2.980 2.980 2.990 2.520 3.060 29,000,000 83,140,010 2.8669 2.857 2.857 2.866 2.416 2.933 30,252,429 2.7482 23.65%
2024-03-27 0 2.410 2.410 2.450 2.340 2.450 2,892,000 6,977,240 2.4126 2.310 2.310 2.349 2.243 2.349 3,016,897 2.3127 2.12%
2024-03-26 0 2.360 2.330 2.360 2.310 2.490 5,770,000 13,676,900 2.3703 2.262 2.234 2.262 2.214 2.387 6,019,190 2.2722 -4.84%
2024-03-25 0 2.480 2.470 2.480 2.380 2.610 7,700,000 19,107,880 2.4815 2.377 2.368 2.377 2.281 2.502 8,032,541 2.3788 -2.36%
2024-03-22 0 2.540 2.530 2.540 2.510 2.710 4,302,000 11,080,840 2.5757 2.435 2.425 2.435 2.406 2.598 4,487,791 2.4691 -5.93%
2024-03-21 0 2.700 2.680 2.700 2.620 2.840 8,022,000 21,670,820 2.7014 2.588 2.569 2.588 2.512 2.722 8,368,448 2.5896 3.85%
2024-03-20 0 2.600 2.580 2.600 2.530 2.640 4,334,000 11,163,136 2.5757 2.492 2.473 2.492 2.425 2.531 4,521,173 2.4691 -1.89%
2024-03-19 0 2.650 2.620 2.650 2.540 2.690 3,784,000 9,852,480 2.6037 2.540 2.512 2.540 2.435 2.579 3,947,420 2.4959 -1.49%
2024-03-18 0 2.690 2.650 2.690 2.550 2.780 10,128,000 26,964,490 2.6624 2.579 2.540 2.579 2.444 2.665 10,565,400 2.5522 -4.27%
2024-03-15 0 2.810 2.810 2.820 2.420 2.840 14,144,000 38,035,560 2.6892 2.694 2.694 2.703 2.320 2.722 14,754,840 2.5778 13.31%
2024-03-14 0 2.480 2.460 2.480 2.370 2.540 7,848,000 19,297,660 2.4589 2.377 2.358 2.377 2.272 2.435 8,186,933 2.3571 5.08%
2024-03-13 0 2.360 2.350 2.360 2.200 2.440 5,320,000 12,530,840 2.3554 2.262 2.253 2.262 2.109 2.339 5,549,756 2.2579 0.00%
2024-03-12 0 2.360 2.300 2.360 2.220 2.360 7,112,000 16,257,960 2.2860 2.262 2.205 2.262 2.128 2.262 7,419,147 2.1914 0.00%
2024-03-11 0 2.360 2.340 2.370 2.300 2.480 8,986,000 21,179,580 2.3570 2.262 2.243 2.272 2.205 2.377 9,374,080 2.2594 2.16%
2024-03-08 0 2.310 2.300 2.310 1.970 2.360 24,034,000 51,568,140 2.1456 2.214 2.205 2.214 1.888 2.262 25,071,961 2.0568 17.86%
2024-03-07 0 1.960 1.940 1.960 1.930 2.020 4,216,000 8,359,580 1.9828 1.879 1.860 1.879 1.850 1.936 4,398,077 1.9007 0.51%
2024-03-06 0 1.950 1.950 1.960 1.930 2.000 5,526,000 10,906,700 1.9737 1.869 1.869 1.879 1.850 1.917 5,764,652 1.8920 1.56%
2024-03-05 0 1.920 1.910 1.920 1.880 1.970 3,184,000 6,114,100 1.9203 1.841 1.831 1.841 1.802 1.888 3,321,508 1.8408 1.59%
2024-03-04 0 1.890 1.880 1.890 1.800 1.910 5,528,000 10,309,280 1.8649 1.812 1.802 1.812 1.725 1.831 5,766,739 1.7877 7.39%
2024-03-01 0 1.760 1.740 1.760 1.700 1.780 1,132,000 1,967,060 1.7377 1.687 1.668 1.687 1.630 1.706 1,180,888 1.6657 0.00%
2024-02-29 0 1.760 1.750 1.760 1.690 1.770 932,000 1,609,920 1.7274 1.687 1.678 1.687 1.620 1.697 972,250 1.6559 4.14%
2024-02-28 0 1.690 1.690 1.700 1.690 1.780 1,076,000 1,861,180 1.7297 1.620 1.620 1.630 1.620 1.706 1,122,469 1.6581 -5.06%
2024-02-27 0 1.780 1.770 1.780 1.700 1.850 3,600,000 6,305,640 1.7516 1.706 1.697 1.706 1.630 1.773 3,755,474 1.6791 -3.78%
2024-02-26 0 1.850 1.830 1.850 1.800 1.920 1,552,000 2,873,500 1.8515 1.773 1.754 1.773 1.725 1.841 1,619,027 1.7748 1.09%
2024-02-23 0 1.830 1.830 1.900 1.700 1.970 12,300,000 22,974,732 1.8679 1.754 1.754 1.821 1.630 1.888 12,831,203 1.7905 8.28%
2024-02-22 0 1.690 1.690 1.700 1.470 1.700 10,226,000 16,152,380 1.5795 1.620 1.620 1.630 1.409 1.630 10,667,632 1.5141 1.20%
2024-02-21 0 1.670 1.670 1.680 1.640 1.730 1,812,000 3,033,560 1.6742 1.601 1.601 1.610 1.572 1.658 1,890,255 1.6048 0.00%
2024-02-20 0 1.670 1.660 1.670 1.620 1.680 1,150,000 1,902,120 1.6540 1.601 1.591 1.601 1.553 1.610 1,199,665 1.5855 2.45%
2024-02-19 0 1.630 1.610 1.630 1.560 1.630 472,000 750,840 1.5908 1.563 1.543 1.563 1.495 1.563 492,384 1.5249 1.87%
2024-02-16 0 1.600 1.600 1.610 1.570 1.610 552,000 877,080 1.5889 1.534 1.534 1.543 1.505 1.543 575,839 1.5231 1.91%
2024-02-15 0 1.570 1.530 1.570 1.500 1.570 1,484,000 2,289,800 1.5430 1.505 1.467 1.505 1.438 1.505 1,548,090 1.4791 -1.26%
2024-02-14 0 1.590 1.590 1.600 1.520 1.610 910,000 1,425,900 1.5669 1.524 1.524 1.534 1.457 1.543 949,300 1.5021 -1.85%
2024-02-09 0 1.620 1.590 1.620 1.590 1.630 972,000 1,559,860 1.6048 1.553 1.524 1.553 1.524 1.563 1,013,978 1.5384 1.89%
2024-02-08 0 1.590 1.570 1.590 1.540 1.590 832,000 1,308,940 1.5732 1.524 1.505 1.524 1.476 1.524 867,932 1.5081 1.27%
2024-02-07 0 1.570 1.550 1.570 1.480 1.570 1,756,000 2,702,180 1.5388 1.505 1.486 1.505 1.419 1.505 1,831,837 1.4751 3.97%
2024-02-06 0 1.510 1.500 1.520 1.390 1.540 2,132,000 3,147,060 1.4761 1.447 1.438 1.457 1.332 1.476 2,224,075 1.4150 2.72%
2024-02-05 0 1.470 1.450 1.470 1.460 1.540 1,750,000 2,584,960 1.4771 1.409 1.390 1.409 1.400 1.476 1,825,578 1.4160 -5.16%
2024-02-02 0 1.550 1.520 1.550 1.500 1.600 1,378,000 2,149,960 1.5602 1.486 1.457 1.486 1.438 1.534 1,437,512 1.4956 0.00%
2024-02-01 0 1.550 1.530 1.550 1.530 1.580 616,000 954,880 1.5501 1.486 1.467 1.486 1.467 1.515 642,603 1.4860 -2.52%
2024-01-31 0 1.590 1.570 1.590 1.540 1.600 712,000 1,110,780 1.5601 1.524 1.505 1.524 1.476 1.534 742,749 1.4955 1.27%
2024-01-30 0 1.570 1.530 1.570 1.520 1.580 530,000 816,600 1.5408 1.505 1.467 1.505 1.457 1.515 552,889 1.4770 -0.63%
2024-01-29 0 1.580 1.530 1.580 1.530 1.590 980,000 1,517,020 1.5480 1.515 1.467 1.515 1.467 1.524 1,022,323 1.4839 1.94%
2024-01-26 0 1.550 1.520 1.550 1.510 1.600 1,320,000 2,034,260 1.5411 1.486 1.457 1.486 1.447 1.534 1,377,007 1.4773 -3.13%
2024-01-25 0 1.600 1.590 1.600 1.430 1.600 2,060,000 3,167,240 1.5375 1.534 1.524 1.534 1.371 1.534 2,148,966 1.4738 5.96%
2024-01-24 0 1.510 1.480 1.510 1.440 1.510 1,354,000 1,997,180 1.4750 1.447 1.419 1.447 1.380 1.447 1,412,475 1.4140 4.86%
2024-01-23 0 1.440 1.410 1.440 1.370 1.460 1,286,000 1,841,660 1.4321 1.380 1.352 1.380 1.313 1.400 1,341,539 1.3728 4.35%
2024-01-22 0 1.380 1.380 1.420 1.380 1.430 2,166,000 3,026,900 1.3975 1.323 1.323 1.361 1.323 1.371 2,259,543 1.3396 -4.83%
2024-01-19 0 1.450 1.420 1.430 1.420 1.500 1,554,000 2,251,800 1.4490 1.390 1.361 1.371 1.361 1.438 1,621,113 1.3890 -2.03%
2024-01-18 0 1.480 1.460 1.480 1.420 1.500 2,278,000 3,344,080 1.4680 1.419 1.400 1.419 1.361 1.438 2,376,380 1.4072 0.00%
2024-01-17 0 1.480 1.450 1.480 1.450 1.590 4,106,000 6,154,380 1.4989 1.419 1.390 1.419 1.390 1.524 4,283,327 1.4368 -8.64%
2024-01-16 0 1.620 1.590 1.620 1.570 1.660 2,536,000 4,094,800 1.6147 1.553 1.524 1.553 1.505 1.591 2,645,523 1.5478 -2.41%
2024-01-15 0 1.660 1.660 1.670 1.660 1.720 1,910,000 3,210,380 1.6808 1.591 1.591 1.601 1.591 1.649 1,992,488 1.6112 0.00%
2024-01-12 0 1.660 1.660 1.670 1.600 1.730 5,130,000 8,626,320 1.6815 1.591 1.591 1.601 1.534 1.658 5,351,550 1.6119 2.47%
2024-01-11 0 1.620 1.620 1.640 1.580 1.660 2,376,872 3,883,433 1.6338 1.553 1.553 1.572 1.515 1.591 2,479,522 1.5662 -1.22%
2024-01-10 0 1.640 1.610 1.640 1.590 1.700 2,898,000 4,738,340 1.6350 1.572 1.543 1.572 1.524 1.630 3,023,157 1.5673 -2.96%
2024-01-09 0 1.690 1.680 1.690 1.630 1.710 2,509,000 4,192,030 1.6708 1.620 1.610 1.620 1.563 1.639 2,617,357 1.6016 4.32%
2024-01-08 0 1.620 1.610 1.620 1.600 1.710 4,067,000 6,784,200 1.6681 1.553 1.543 1.553 1.534 1.639 4,242,642 1.5991 -4.71%
2024-01-05 0 1.700 1.690 1.700 1.680 1.780 4,832,000 8,237,040 1.7047 1.630 1.620 1.630 1.610 1.706 5,040,681 1.6341 1.19%
2024-01-04 0 1.680 1.680 1.690 1.650 1.730 2,172,000 3,643,980 1.6777 1.610 1.610 1.620 1.582 1.658 2,265,803 1.6083 -2.33%
2024-01-03 0 1.720 1.700 1.720 1.680 1.730 2,402,000 4,086,100 1.7011 1.649 1.630 1.649 1.610 1.658 2,505,736 1.6307 0.58%
2024-01-02 0 1.710 1.710 1.720 1.600 1.770 8,357,000 14,171,420 1.6958 1.639 1.639 1.649 1.534 1.697 8,717,915 1.6256 6.88%
2023-12-29 0 1.600 1.600 1.610 1.490 1.630 4,424,000 6,962,160 1.5737 1.534 1.534 1.543 1.428 1.563 4,615,060 1.5086 5.26%
2023-12-28 0 1.520 1.510 1.520 1.510 1.640 4,004,000 6,296,800 1.5726 1.457 1.447 1.457 1.447 1.572 4,176,922 1.5075 -3.18%
2023-12-27 0 1.570 1.570 1.580 1.500 1.700 8,480,000 13,736,160 1.6198 1.505 1.505 1.515 1.438 1.630 8,846,227 1.5528 1.95%
2023-12-22 0 1.540 1.530 1.540 1.340 1.600 14,442,000 21,553,320 1.4924 1.476 1.467 1.476 1.285 1.534 15,065,710 1.4306 17.56%
2023-12-21 0 1.310 1.290 1.310 1.290 1.330 1,172,000 1,529,340 1.3049 1.256 1.237 1.256 1.237 1.275 1,222,615 1.2509 -2.96%
2023-12-20 0 1.350 1.340 1.350 1.300 1.350 2,976,000 3,967,860 1.3333 1.294 1.285 1.294 1.246 1.294 3,104,525 1.2781 3.85%
2023-12-19 0 1.300 1.280 1.300 1.280 1.340 1,390,000 1,814,380 1.3053 1.246 1.227 1.246 1.227 1.285 1,450,030 1.2513 -1.52%
2023-12-18 0 1.320 1.300 1.320 1.290 1.350 1,448,000 1,911,480 1.3201 1.265 1.246 1.265 1.237 1.294 1,510,535 1.2654 -0.75%
2023-12-15 0 1.330 1.310 1.330 1.290 1.330 1,114,000 1,461,460 1.3119 1.275 1.256 1.275 1.237 1.275 1,162,111 1.2576 3.91%
2023-12-14 0 1.280 1.250 1.280 1.280 1.340 1,782,000 2,333,860 1.3097 1.227 1.198 1.227 1.227 1.285 1,858,960 1.2555 0.79%
2023-12-13 0 1.270 1.260 1.270 1.260 1.280 450,000 570,500 1.2678 1.217 1.208 1.217 1.208 1.227 469,434 1.2153 -3.05%
2023-12-12 0 1.310 1.280 1.300 1.260 1.310 842,000 1,078,020 1.2803 1.256 1.227 1.246 1.208 1.256 878,364 1.2273 2.34%
2023-12-11 0 1.280 1.250 1.280 1.250 1.290 1,576,000 1,996,200 1.2666 1.227 1.198 1.227 1.198 1.237 1,644,063 1.2142 -1.54%
2023-12-08 0 1.300 1.290 1.300 1.280 1.320 860,000 1,106,340 1.2864 1.246 1.237 1.246 1.227 1.265 897,141 1.2332 -1.52%
2023-12-07 0 1.320 1.300 1.320 1.290 1.320 752,000 977,400 1.2997 1.265 1.246 1.265 1.237 1.265 784,477 1.2459 1.54%
2023-12-06 0 1.300 1.300 1.330 1.280 1.340 2,172,000 2,851,280 1.3127 1.246 1.246 1.275 1.227 1.285 2,265,803 1.2584 -2.99%
2023-12-05 0 1.340 1.340 1.360 1.340 1.410 1,932,000 2,633,540 1.3631 1.285 1.285 1.304 1.285 1.352 2,015,438 1.3067 -4.96%
2023-12-04 0 1.410 1.390 1.410 1.350 1.470 7,756,000 11,063,320 1.4264 1.352 1.332 1.352 1.294 1.409 8,090,960 1.3674 8.46%
2023-12-01 0 1.300 1.290 1.300 1.290 1.350 1,130,000 1,487,640 1.3165 1.246 1.237 1.246 1.237 1.294 1,178,802 1.2620 -2.26%
2023-11-30 0 1.330 1.310 1.330 1.280 1.330 926,000 1,217,120 1.3144 1.275 1.256 1.275 1.227 1.275 965,991 1.2600 1.53%
2023-11-29 0 1.310 1.310 1.320 1.280 1.360 3,178,000 4,214,220 1.3261 1.256 1.256 1.265 1.227 1.304 3,315,249 1.2712 3.97%
2023-11-28 0 1.260 1.250 1.260 1.250 1.270 446,000 562,100 1.2603 1.208 1.198 1.208 1.198 1.217 465,261 1.2081 0.00%
2023-11-27 0 1.260 1.240 1.260 1.230 1.280 1,382,000 1,728,720 1.2509 1.208 1.189 1.208 1.179 1.227 1,441,685 1.1991 0.80%
2023-11-24 0 1.250 1.220 1.240 1.240 1.280 1,392,000 1,760,580 1.2648 1.198 1.169 1.189 1.189 1.227 1,452,117 1.2124 0.81%
2023-11-23 0 1.240 1.220 1.240 1.200 1.240 1,130,000 1,375,080 1.2169 1.189 1.169 1.189 1.150 1.189 1,178,802 1.1665 0.00%
2023-11-22 0 1.240 1.230 1.250 1.190 1.260 2,052,000 2,543,040 1.2393 1.189 1.179 1.198 1.141 1.208 2,140,620 1.1880 4.20%
2023-11-21 0 1.190 1.170 1.190 1.180 1.200 806,000 957,180 1.1876 1.141 1.122 1.141 1.131 1.150 840,809 1.1384 3.48%
2023-11-20 0 1.150 1.150 1.170 1.150 1.180 568,000 658,460 1.1593 1.102 1.102 1.122 1.102 1.131 592,530 1.1113 -3.36%
2023-11-17 0 1.190 1.160 1.190 1.160 1.190 220,000 258,740 1.1761 1.141 1.112 1.141 1.112 1.141 229,501 1.1274 1.71%
2023-11-16 0 1.170 1.160 1.170 1.150 1.170 270,000 313,120 1.1597 1.122 1.112 1.122 1.102 1.122 281,661 1.1117 -0.85%
2023-11-15 0 1.180 1.170 1.180 1.140 1.190 1,096,000 1,274,900 1.1632 1.131 1.122 1.131 1.093 1.141 1,143,333 1.1151 5.36%
2023-11-14 0 1.120 1.100 1.110 1.100 1.130 1,052,000 1,157,820 1.1006 1.074 1.054 1.064 1.054 1.083 1,097,433 1.0550 0.00%
2023-11-13 0 1.120 1.100 1.120 1.080 1.120 694,000 762,780 1.0991 1.074 1.054 1.074 1.035 1.074 723,972 1.0536 -0.88%
2023-11-10 0 1.130 1.100 1.130 1.100 1.130 208,000 232,860 1.1195 1.083 1.054 1.083 1.054 1.083 216,983 1.0732 1.80%
2023-11-09 0 1.110 1.090 1.110 1.100 1.140 1,474,000 1,639,500 1.1123 1.064 1.045 1.064 1.054 1.093 1,537,658 1.0662 -3.48%
2023-11-08 0 1.150 1.150 1.160 1.140 1.170 1,426,000 1,645,160 1.1537 1.102 1.102 1.112 1.093 1.122 1,487,585 1.1059 -1.71%
2023-11-07 0 1.170 1.170 1.180 1.170 1.190 848,000 1,000,700 1.1801 1.122 1.122 1.131 1.122 1.141 884,623 1.1312 -2.50%
2023-11-06 0 1.200 1.180 1.200 1.170 1.200 1,242,000 1,467,940 1.1819 1.150 1.131 1.150 1.122 1.150 1,295,639 1.1330 2.56%
2023-11-03 0 1.170 1.170 1.190 1.170 1.220 1,484,000 1,747,460 1.1775 1.122 1.122 1.141 1.122 1.169 1,548,090 1.1288 -1.68%
2023-11-02 0 1.190 1.180 1.190 1.170 1.200 924,000 1,087,460 1.1769 1.141 1.131 1.141 1.122 1.150 963,905 1.1282 0.00%
2023-11-01 0 1.190 1.180 1.190 1.180 1.200 574,000 681,160 1.1867 1.141 1.131 1.141 1.131 1.150 598,789 1.1376 -1.65%
2023-10-31 0 1.210 1.190 1.210 1.180 1.220 1,030,000 1,228,960 1.1932 1.160 1.141 1.160 1.131 1.169 1,074,483 1.1438 -1.63%
2023-10-30 0 1.230 1.220 1.230 1.210 1.260 1,118,000 1,371,820 1.2270 1.179 1.169 1.179 1.160 1.208 1,166,283 1.1762 0.00%
2023-10-27 0 1.230 1.220 1.230 1.220 1.260 1,334,000 1,653,140 1.2392 1.179 1.169 1.179 1.169 1.208 1,391,612 1.1879 2.50%
2023-10-26 0 1.200 1.180 1.200 1.170 1.200 1,700,000 2,006,340 1.1802 1.150 1.131 1.150 1.122 1.150 1,773,418 1.1313 -0.83%
2023-10-25 0 1.210 1.190 1.210 1.180 1.230 2,872,000 3,438,980 1.1974 1.160 1.141 1.160 1.131 1.179 2,996,034 1.1478 -0.82%
2023-10-24 0 1.220 1.190 1.220 1.170 1.220 2,152,000 2,558,940 1.1891 1.169 1.141 1.169 1.122 1.169 2,244,939 1.1399 0.00%
2023-10-20 0 1.220 1.210 1.220 1.200 1.250 1,053,000 1,279,180 1.2148 1.169 1.160 1.169 1.150 1.198 1,098,476 1.1645 0.83%
2023-10-19 0 1.210 1.190 1.210 1.190 1.230 958,000 1,153,980 1.2046 1.160 1.141 1.160 1.141 1.179 999,373 1.1547 -1.63%
2023-10-18 0 1.230 1.200 1.230 1.200 1.240 1,352,000 1,643,580 1.2157 1.179 1.150 1.179 1.150 1.189 1,410,389 1.1653 0.82%
2023-10-17 0 1.220 1.200 1.220 1.190 1.240 660,000 795,280 1.2050 1.169 1.150 1.169 1.141 1.189 688,504 1.1551 -1.61%
2023-10-16 0 1.240 1.230 1.240 1.230 1.260 1,248,000 1,555,140 1.2461 1.189 1.179 1.189 1.179 1.208 1,301,898 1.1945 1.64%
2023-10-13 0 1.220 1.210 1.220 1.210 1.220 358,000 434,820 1.2146 1.169 1.160 1.169 1.160 1.169 373,461 1.1643 -1.61%
2023-10-12 0 1.240 1.220 1.240 1.210 1.240 326,000 400,720 1.2292 1.189 1.169 1.189 1.160 1.189 340,079 1.1783 0.81%
2023-10-11 0 1.230 1.190 1.230 1.170 1.230 1,380,000 1,648,960 1.1949 1.179 1.141 1.179 1.122 1.179 1,439,598 1.1454 1.65%
2023-10-10 0 1.210 1.200 1.210 1.190 1.260 1,219,000 1,484,860 1.2181 1.160 1.150 1.160 1.141 1.208 1,271,645 1.1677 -0.82%
2023-10-09 0 1.220 1.210 1.220 1.210 1.290 740,000 916,360 1.2383 1.169 1.160 1.169 1.160 1.237 771,959 1.1871 0.83%
2023-10-06 0 1.210 1.190 1.210 1.180 1.210 218,000 260,140 1.1933 1.160 1.141 1.160 1.131 1.160 227,415 1.1439 3.42%
2023-10-05 0 1.170 1.170 1.190 1.160 1.190 290,000 339,380 1.1703 1.122 1.122 1.141 1.112 1.141 302,524 1.1218 -1.68%
2023-10-04 0 1.190 1.180 1.190 1.190 1.220 386,000 462,280 1.1976 1.141 1.131 1.141 1.141 1.169 402,670 1.1480 -1.65%
2023-10-03 0 1.210 1.200 1.210 1.170 1.230 808,000 971,360 1.2022 1.160 1.150 1.160 1.122 1.179 842,895 1.1524 -1.63%
2023-09-29 0 1.230 1.220 1.230 1.220 1.260 586,000 727,320 1.2412 1.179 1.169 1.179 1.169 1.208 611,308 1.1898 0.82%
2023-09-28 0 1.220 1.220 1.250 1.220 1.240 1,040,000 1,277,280 1.2282 1.169 1.169 1.198 1.169 1.189 1,084,915 1.1773 -3.17%
2023-09-27 0 1.260 1.250 1.260 1.250 1.300 392,000 493,120 1.2580 1.208 1.198 1.208 1.198 1.246 408,929 1.2059 -1.56%
2023-09-26 0 1.280 1.270 1.280 1.270 1.350 260,000 334,080 1.2849 1.227 1.217 1.227 1.217 1.294 271,229 1.2317 -0.78%
2023-09-25 0 1.290 1.290 1.320 1.290 1.330 468,000 608,000 1.2991 1.237 1.237 1.265 1.237 1.275 488,212 1.2454 -1.53%
2023-09-22 0 1.310 1.310 1.320 1.290 1.350 1,606,000 2,105,360 1.3109 1.256 1.256 1.265 1.237 1.294 1,675,359 1.2567 -2.96%
2023-09-21 0 1.350 1.340 1.350 1.330 1.360 796,000 1,065,400 1.3384 1.294 1.285 1.294 1.275 1.304 830,377 1.2830 -0.74%
2023-09-20 0 1.360 1.360 1.380 1.360 1.400 802,000 1,108,600 1.3823 1.304 1.304 1.323 1.304 1.342 836,636 1.3251 -2.86%
2023-09-19 0 1.400 1.390 1.400 1.380 1.410 1,102,000 1,539,600 1.3971 1.342 1.332 1.342 1.323 1.352 1,149,592 1.3393 1.45%
2023-09-18 0 1.380 1.350 1.390 1.360 1.390 1,616,000 2,217,700 1.3723 1.323 1.294 1.332 1.304 1.332 1,685,791 1.3155 -0.72%
2023-09-15 0 1.390 1.390 1.400 1.350 1.390 1,148,000 1,572,140 1.3695 1.332 1.332 1.342 1.294 1.332 1,197,579 1.3128 1.46%
2023-09-14 0 1.370 1.370 1.380 1.280 1.410 4,268,000 5,783,820 1.3552 1.313 1.313 1.323 1.227 1.352 4,452,323 1.2991 7.03%
2023-09-13 0 1.280 1.270 1.280 1.270 1.290 402,000 514,800 1.2806 1.227 1.217 1.227 1.217 1.237 419,361 1.2276 -0.78%
2023-09-12 0 1.290 1.250 1.290 1.240 1.300 1,008,000 1,284,480 1.2743 1.237 1.198 1.237 1.189 1.246 1,051,533 1.2215 2.38%
2023-09-11 0 1.260 1.250 1.260 1.240 1.270 730,000 917,340 1.2566 1.208 1.198 1.208 1.189 1.217 761,527 1.2046 1.61%
2023-09-07 0 1.240 1.240 1.280 1.230 1.290 1,080,000 1,355,340 1.2549 1.189 1.189 1.227 1.179 1.237 1,126,642 1.2030 -3.88%
2023-09-06 0 1.290 1.270 1.290 1.240 1.300 782,000 988,260 1.2638 1.237 1.217 1.237 1.189 1.246 815,772 1.2114 -0.77%
2023-09-05 0 1.300 1.290 1.300 1.290 1.330 822,000 1,071,700 1.3038 1.246 1.237 1.246 1.237 1.275 857,500 1.2498 0.78%
2023-09-04 0 1.290 1.280 1.290 1.220 1.300 2,926,000 3,691,400 1.2616 1.237 1.227 1.237 1.169 1.246 3,052,366 1.2094 -3.01%
2023-08-31 0 1.330 1.320 1.330 1.300 1.340 376,000 498,780 1.3265 1.275 1.265 1.275 1.246 1.285 392,238 1.2716 0.00%
2023-08-30 0 1.330 1.300 1.330 1.290 1.340 1,386,000 1,829,140 1.3197 1.275 1.246 1.275 1.237 1.285 1,445,857 1.2651 3.10%
2023-08-29 0 1.290 1.270 1.290 1.250 1.340 2,014,000 2,558,580 1.2704 1.237 1.217 1.237 1.198 1.285 2,100,979 1.2178 -3.01%
2023-08-28 0 1.330 1.250 1.280 1.230 1.360 1,756,000 2,228,460 1.2691 1.275 1.198 1.227 1.179 1.304 1,831,837 1.2165 2.31%
2023-08-25 0 1.300 1.280 1.300 1.260 1.340 340,000 437,600 1.2871 1.246 1.227 1.246 1.208 1.285 354,684 1.2338 -2.99%
2023-08-24 0 1.340 1.330 1.340 1.290 1.370 2,212,000 2,969,360 1.3424 1.285 1.275 1.285 1.237 1.313 2,307,530 1.2868 3.88%
2023-08-23 0 1.290 1.280 1.290 1.250 1.290 776,000 986,080 1.2707 1.237 1.227 1.237 1.198 1.237 809,513 1.2181 3.20%
2023-08-22 0 1.250 1.240 1.250 1.210 1.260 2,033,870 2,499,566 1.2290 1.198 1.189 1.198 1.160 1.208 2,121,707 1.1781 3.31%
2023-08-21 0 1.210 1.200 1.210 1.190 1.370 4,890,000 6,136,180 1.2548 1.160 1.150 1.160 1.141 1.313 5,101,185 1.2029 3.42%
2023-08-18 0 1.170 1.140 1.150 1.150 1.200 706,000 823,120 1.1659 1.122 1.093 1.102 1.102 1.150 736,490 1.1176 -0.85%
2023-08-17 0 1.180 1.170 1.180 1.150 1.210 912,000 1,068,900 1.1720 1.131 1.122 1.131 1.102 1.160 951,387 1.1235 -0.84%
2023-08-16 0 1.190 1.180 1.190 1.170 1.250 2,960,000 3,541,520 1.1965 1.141 1.131 1.141 1.122 1.198 3,087,834 1.1469 -4.80%
2023-08-15 0 1.250 1.250 1.260 1.220 1.270 706,000 883,680 1.2517 1.198 1.198 1.208 1.169 1.217 736,490 1.1999 1.63%
2023-08-14 0 1.230 1.230 1.260 1.190 1.290 1,926,000 2,397,400 1.2448 1.179 1.179 1.208 1.141 1.237 2,009,179 1.1932 -3.91%
2023-08-11 0 1.280 1.270 1.280 1.270 1.300 880,000 1,129,740 1.2838 1.227 1.217 1.227 1.217 1.246 918,005 1.2306 -2.29%
2023-08-10 0 1.310 1.290 1.310 1.290 1.320 398,000 519,560 1.3054 1.256 1.237 1.256 1.237 1.265 415,189 1.2514 -1.50%
2023-08-09 0 1.330 1.310 1.330 1.290 1.350 598,000 787,800 1.3174 1.275 1.256 1.275 1.237 1.294 623,826 1.2629 0.00%
2023-08-08 0 1.330 1.320 1.330 1.310 1.340 290,000 385,220 1.3283 1.275 1.265 1.275 1.256 1.285 302,524 1.2734 0.76%
2023-08-07 0 1.320 1.290 1.320 1.280 1.330 794,000 1,031,240 1.2988 1.265 1.237 1.265 1.227 1.275 828,291 1.2450 -2.22%
2023-08-04 0 1.350 1.320 1.350 1.310 1.350 920,000 1,224,620 1.3311 1.294 1.265 1.294 1.256 1.294 959,732 1.2760 1.50%
2023-08-03 0 1.330 1.320 1.330 1.310 1.380 444,000 591,960 1.3332 1.275 1.265 1.275 1.256 1.323 463,175 1.2780 -0.75%
2023-08-02 0 1.340 1.320 1.340 1.310 1.350 634,000 846,680 1.3355 1.285 1.265 1.285 1.256 1.294 661,381 1.2802 -0.74%
2023-08-01 0 1.350 1.350 1.380 1.340 1.410 1,062,000 1,452,840 1.3680 1.294 1.294 1.323 1.285 1.352 1,107,865 1.3114 -2.88%
2023-07-31 0 1.390 1.370 1.390 1.360 1.390 804,000 1,101,560 1.3701 1.332 1.313 1.332 1.304 1.332 838,723 1.3134 0.00%
2023-07-28 0 1.390 1.370 1.390 1.340 1.390 1,268,000 1,726,500 1.3616 1.332 1.313 1.332 1.285 1.332 1,322,761 1.3052 -2.11%
2023-07-27 0 1.420 1.400 1.420 1.390 1.420 1,166,000 1,634,000 1.4014 1.361 1.342 1.361 1.332 1.361 1,216,356 1.3434 0.71%
2023-07-26 0 1.410 1.390 1.410 1.350 1.410 1,294,000 1,805,060 1.3949 1.352 1.332 1.352 1.294 1.352 1,349,884 1.3372 4.44%
2023-07-25 0 1.350 1.340 1.350 1.310 1.380 1,484,000 1,974,780 1.3307 1.294 1.285 1.294 1.256 1.323 1,548,090 1.2756 -0.74%
2023-07-24 0 1.360 1.340 1.360 1.340 1.390 618,000 842,380 1.3631 1.304 1.285 1.304 1.285 1.332 644,690 1.3066 -2.16%
2023-07-21 0 1.390 1.370 1.390 1.370 1.400 708,000 983,220 1.3887 1.332 1.313 1.332 1.313 1.342 738,577 1.3312 -1.42%
2023-07-20 0 1.410 1.390 1.410 1.380 1.440 2,040,000 2,884,300 1.4139 1.352 1.332 1.352 1.323 1.380 2,128,102 1.3553 0.71%
2023-07-19 0 1.400 1.390 1.400 1.360 1.440 3,352,000 4,678,340 1.3957 1.342 1.332 1.342 1.304 1.380 3,496,764 1.3379 0.72%
2023-07-18 0 1.390 1.380 1.390 1.340 1.400 2,106,000 2,877,180 1.3662 1.332 1.323 1.332 1.285 1.342 2,196,952 1.3096 2.21%
2023-07-14 0 1.360 1.360 1.370 1.330 1.380 1,062,000 1,451,220 1.3665 1.304 1.304 1.313 1.275 1.323 1,107,865 1.3099 -0.73%
2023-07-13 0 1.370 1.350 1.370 1.340 1.440 5,828,000 8,036,140 1.3789 1.313 1.294 1.313 1.285 1.380 6,079,695 1.3218 5.38%
2023-07-12 0 1.300 1.300 1.310 1.290 1.350 724,000 943,860 1.3037 1.246 1.246 1.256 1.237 1.294 755,268 1.2497 -2.99%
2023-07-11 0 1.340 1.320 1.340 1.250 1.340 1,976,000 2,546,220 1.2886 1.285 1.265 1.285 1.198 1.285 2,061,338 1.2352 5.51%
2023-07-10 0 1.270 1.250 1.270 1.250 1.270 470,000 592,680 1.2610 1.217 1.198 1.217 1.198 1.217 490,298 1.2088 0.79%
2023-07-07 0 1.260 1.250 1.260 1.250 1.280 1,226,000 1,551,220 1.2653 1.208 1.198 1.208 1.198 1.227 1,278,948 1.2129 -1.56%
2023-07-06 0 1.280 1.270 1.280 1.250 1.280 388,000 490,520 1.2642 1.227 1.217 1.227 1.198 1.227 404,757 1.2119 0.00%
2023-07-05 0 1.280 1.280 1.290 1.280 1.330 822,000 1,060,800 1.2905 1.227 1.227 1.237 1.227 1.275 857,500 1.2371 -3.76%
2023-07-04 0 1.330 1.320 1.330 1.310 1.360 868,000 1,152,560 1.3278 1.275 1.265 1.275 1.256 1.304 905,486 1.2729 1.53%
2023-07-03 0 1.310 1.310 1.320 1.270 1.340 1,584,000 2,084,600 1.3160 1.256 1.256 1.265 1.217 1.285 1,652,409 1.2616 2.34%
2023-06-30 0 1.280 1.260 1.280 1.260 1.300 752,000 957,380 1.2731 1.227 1.208 1.227 1.208 1.246 784,477 1.2204 -1.54%
2023-06-29 0 1.300 1.280 1.300 1.280 1.310 926,000 1,193,680 1.2891 1.246 1.227 1.246 1.227 1.256 965,991 1.2357 -1.52%
2023-06-28 0 1.320 1.310 1.320 1.300 1.360 1,476,000 1,940,980 1.3150 1.265 1.256 1.265 1.246 1.304 1,539,744 1.2606 -3.65%
2023-06-27 0 1.370 1.360 1.370 1.340 1.370 710,000 964,280 1.3581 1.313 1.304 1.313 1.285 1.313 740,663 1.3019 1.48%
2023-06-26 0 1.350 1.330 1.350 1.300 1.360 992,000 1,323,820 1.3345 1.294 1.275 1.294 1.246 1.304 1,034,842 1.2792 1.50%
2023-06-23 0 1.330 1.320 1.330 1.290 1.370 2,290,000 2,989,820 1.3056 1.275 1.265 1.275 1.237 1.313 2,388,899 1.2515 -4.32%
2023-06-21 0 1.390 1.370 1.390 1.360 1.390 368,000 509,100 1.3834 1.332 1.313 1.332 1.304 1.332 383,893 1.3262 -2.80%
2023-06-20 0 1.430 1.380 1.430 1.380 1.430 290,000 406,680 1.4023 1.371 1.323 1.371 1.323 1.371 302,524 1.3443 0.00%
2023-06-19 0 1.430 1.400 1.430 1.380 1.450 1,514,000 2,145,000 1.4168 1.371 1.342 1.371 1.323 1.390 1,579,385 1.3581 1.42%
2023-06-16 0 1.410 1.390 1.410 1.350 1.420 2,026,000 2,808,320 1.3861 1.352 1.332 1.352 1.294 1.361 2,113,497 1.3288 4.44%
2023-06-15 0 1.350 1.330 1.350 1.300 1.400 3,240,000 4,337,740 1.3388 1.294 1.275 1.294 1.246 1.342 3,379,927 1.2834 -4.93%
2023-06-14 0 1.420 1.410 1.420 1.390 1.440 1,828,000 2,573,980 1.4081 1.361 1.352 1.361 1.332 1.380 1,906,946 1.3498 -2.74%
2023-06-13 0 1.460 1.430 1.460 1.430 1.470 506,000 733,440 1.4495 1.400 1.371 1.400 1.371 1.409 527,853 1.3895 0.69%
2023-06-12 0 1.450 1.430 1.450 1.420 1.500 846,000 1,219,340 1.4413 1.390 1.371 1.390 1.361 1.438 882,536 1.3816 -2.03%
2023-06-09 0 1.480 1.470 1.480 1.450 1.550 1,702,000 2,517,000 1.4788 1.419 1.409 1.419 1.390 1.486 1,775,505 1.4176 2.07%
2023-06-08 0 1.450 1.440 1.450 1.430 1.470 516,000 745,880 1.4455 1.390 1.380 1.390 1.371 1.409 538,285 1.3857 0.69%
2023-06-07 0 1.440 1.440 1.450 1.430 1.500 1,362,000 1,978,360 1.4525 1.380 1.380 1.390 1.371 1.438 1,420,821 1.3924 -2.04%
2023-06-06 0 1.470 1.460 1.470 1.460 1.520 1,742,000 2,578,960 1.4805 1.409 1.400 1.409 1.400 1.457 1,817,232 1.4192 0.68%
2023-06-05 0 1.460 1.440 1.460 1.430 1.640 6,408,000 9,450,520 1.4748 1.400 1.380 1.400 1.371 1.572 6,684,744 1.4137 -10.43%
2023-06-02 0 1.630 1.610 1.630 1.540 1.650 4,232,000 6,778,300 1.6017 1.563 1.543 1.563 1.476 1.582 4,414,768 1.5354 7.95%
2023-06-01 0 1.510 1.490 1.510 1.470 1.550 2,956,000 4,462,900 1.5098 1.447 1.428 1.447 1.409 1.486 3,083,661 1.4473 1.34%
2023-05-31 0 1.490 1.470 1.490 1.460 1.520 3,497,998 5,202,137 1.4872 1.428 1.409 1.428 1.400 1.457 3,649,067 1.4256 1.36%
2023-05-30 0 1.470 1.440 1.470 1.400 1.490 3,222,000 4,572,300 1.4191 1.409 1.380 1.409 1.342 1.428 3,361,149 1.3603 0.00%
2023-05-29 0 1.470 1.440 1.470 1.450 1.490 888,000 1,298,720 1.4625 1.409 1.380 1.409 1.390 1.428 926,350 1.4020 -0.68%
2023-05-25 0 1.480 1.460 1.480 1.410 1.510 836,000 1,218,460 1.4575 1.419 1.400 1.419 1.352 1.447 872,105 1.3971 -2.63%
2023-05-24 0 1.520 1.500 1.520 1.500 1.540 818,000 1,240,720 1.5168 1.457 1.438 1.457 1.438 1.476 853,327 1.4540 0.00%
2023-05-23 0 1.520 1.500 1.520 1.500 1.570 878,000 1,335,520 1.5211 1.457 1.438 1.457 1.438 1.505 915,918 1.4581 -3.18%
2023-05-22 0 1.570 1.560 1.570 1.530 1.580 1,130,000 1,756,520 1.5544 1.505 1.495 1.505 1.467 1.515 1,178,802 1.4901 3.29%
2023-05-19 0 1.520 1.500 1.520 1.470 1.540 4,192,000 6,302,480 1.5035 1.457 1.438 1.457 1.409 1.476 4,373,041 1.4412 -3.80%
2023-05-18 0 1.580 1.560 1.580 1.540 1.610 1,370,000 2,138,260 1.5608 1.515 1.495 1.515 1.476 1.543 1,429,166 1.4962 0.64%
2023-05-17 0 1.570 1.560 1.570 1.530 1.650 4,060,000 6,354,060 1.5650 1.505 1.495 1.505 1.467 1.582 4,235,340 1.5002 -5.42%
2023-05-16 0 1.660 1.640 1.660 1.610 1.700 560,000 924,920 1.6516 1.591 1.572 1.591 1.543 1.630 584,185 1.5833 -1.19%
2023-05-15 0 1.680 1.660 1.680 1.590 1.680 1,612,000 2,663,680 1.6524 1.610 1.591 1.610 1.524 1.610 1,681,618 1.5840 3.70%
2023-05-12 0 1.620 1.620 1.630 1.510 1.750 6,606,000 10,749,920 1.6273 1.553 1.553 1.563 1.447 1.678 6,891,295 1.5599 -6.36%
2023-05-11 0 1.730 1.720 1.730 1.700 1.840 3,186,000 5,594,940 1.7561 1.658 1.649 1.658 1.630 1.764 3,323,594 1.6834 -4.95%
2023-05-10 0 1.820 1.820 1.840 1.750 1.860 8,304,000 15,045,800 1.8119 1.745 1.745 1.764 1.678 1.783 8,662,627 1.7369 4.00%
2023-05-09 0 1.750 1.750 1.760 1.700 1.850 5,616,700 9,963,204 1.7739 1.678 1.678 1.687 1.630 1.773 5,859,270 1.7004 -5.41%
2023-05-08 0 1.850 1.840 1.850 1.730 1.850 9,391,000 16,993,820 1.8096 1.773 1.764 1.773 1.658 1.773 9,796,571 1.7347 2.21%
2023-05-05 0 1.810 1.810 1.820 1.760 1.900 9,398,000 17,021,380 1.8112 1.735 1.735 1.745 1.687 1.821 9,803,873 1.7362 -0.55%
2023-05-04 0 1.820 1.810 1.820 1.740 1.930 16,928,000 30,947,240 1.8282 1.745 1.735 1.745 1.668 1.850 17,659,073 1.7525 8.33%
2023-05-03 0 1.680 1.680 1.690 1.570 1.690 9,694,000 15,853,320 1.6354 1.610 1.610 1.620 1.505 1.620 10,112,657 1.5677 7.69%
2023-05-02 0 1.560 1.550 1.560 1.540 1.700 6,720,000 10,766,680 1.6022 1.495 1.486 1.495 1.476 1.630 7,010,218 1.5359 -8.24%
2023-04-28 0 1.700 1.680 1.700 1.640 1.720 2,668,000 4,474,540 1.6771 1.630 1.610 1.630 1.572 1.649 2,783,223 1.6077 0.00%
2023-04-27 0 1.700 1.680 1.700 1.630 1.750 3,370,000 5,702,620 1.6922 1.630 1.610 1.630 1.563 1.678 3,515,541 1.6221 3.66%
2023-04-26 0 1.640 1.630 1.640 1.610 1.680 2,038,000 3,337,880 1.6378 1.572 1.563 1.572 1.543 1.610 2,126,016 1.5700 0.00%
2023-04-25 0 1.640 1.620 1.640 1.600 1.720 2,794,000 4,613,840 1.6513 1.572 1.553 1.572 1.534 1.649 2,914,665 1.5830 -1.80%
2023-04-24 0 1.670 1.640 1.670 1.570 1.720 7,464,000 12,264,980 1.6432 1.601 1.572 1.601 1.505 1.649 7,786,349 1.5752 -1.18%
2023-04-21 0 1.690 1.660 1.690 1.650 1.780 5,268,000 8,926,040 1.6944 1.620 1.591 1.620 1.582 1.706 5,495,510 1.6242 -2.87%
2023-04-20 0 1.740 1.720 1.740 1.630 1.760 9,164,000 15,508,800 1.6924 1.668 1.649 1.668 1.563 1.687 9,559,768 1.6223 5.45%
2023-04-19 0 1.650 1.630 1.650 1.630 1.840 13,260,000 22,653,300 1.7084 1.582 1.563 1.582 1.563 1.764 13,832,662 1.6377 -7.30%
2023-04-18 0 1.780 1.760 1.780 1.700 1.830 7,252,000 12,916,060 1.7810 1.706 1.687 1.706 1.630 1.754 7,565,194 1.7073 2.89%
2023-04-17 0 1.730 1.720 1.730 1.700 2.030 18,006,000 32,904,040 1.8274 1.658 1.649 1.658 1.630 1.946 18,783,629 1.7517 -13.93%
2023-04-14 0 2.010 2.000 2.010 1.950 2.120 17,906,000 36,573,560 2.0425 1.927 1.917 1.927 1.869 2.032 18,679,310 1.9580 4.69%
2023-04-13 0 1.920 1.900 1.920 1.710 1.930 18,102,000 33,050,760 1.8258 1.841 1.821 1.841 1.639 1.850 18,883,775 1.7502 12.28%
2023-04-12 0 1.710 1.700 1.710 1.620 1.860 16,978,000 30,424,360 1.7920 1.639 1.630 1.639 1.553 1.783 17,711,232 1.7178 5.56%
2023-04-11 0 1.620 1.620 1.640 1.380 1.650 13,514,000 20,512,660 1.5179 1.553 1.553 1.572 1.323 1.582 14,097,632 1.4550 16.55%
2023-04-06 0 1.390 1.390 1.400 1.230 1.450 11,428,500 15,679,570 1.3720 1.332 1.332 1.342 1.179 1.390 11,922,065 1.3152 13.01%
2023-04-04 0 1.230 1.230 1.240 1.210 1.240 546,000 670,660 1.2283 1.179 1.179 1.189 1.160 1.189 569,580 1.1775 3.36%
2023-04-03 0 1.190 1.190 1.210 1.150 1.230 1,912,000 2,283,680 1.1944 1.141 1.141 1.160 1.102 1.179 1,994,574 1.1449 -4.03%
2023-03-31 0 1.240 1.230 1.240 1.230 1.240 688,000 849,180 1.2343 1.189 1.179 1.189 1.179 1.189 717,713 1.1832 0.81%
2023-03-30 0 1.230 1.220 1.240 1.220 1.250 474,000 583,300 1.2306 1.179 1.169 1.189 1.169 1.198 494,471 1.1796 0.00%
2023-03-29 0 1.230 1.230 1.250 1.230 1.250 336,000 419,000 1.2470 1.179 1.179 1.198 1.179 1.198 350,511 1.1954 -1.60%
2023-03-28 0 1.250 1.230 1.250 1.220 1.260 690,000 854,700 1.2387 1.198 1.179 1.198 1.169 1.208 719,799 1.1874 1.63%
2023-03-27 0 1.230 1.230 1.240 1.220 1.250 740,000 912,280 1.2328 1.179 1.179 1.189 1.169 1.198 771,959 1.1818 0.00%
2023-03-24 0 1.230 1.230 1.250 1.230 1.270 1,544,000 1,931,920 1.2512 1.179 1.179 1.198 1.179 1.217 1,610,681 1.1994 -0.81%
2023-03-23 0 1.240 1.230 1.240 1.210 1.250 2,358,000 2,902,480 1.2309 1.189 1.179 1.189 1.160 1.198 2,459,835 1.1799 3.33%
2023-03-22 0 1.200 1.190 1.200 1.190 1.240 1,662,000 2,009,780 1.2093 1.150 1.141 1.150 1.141 1.189 1,733,777 1.1592 -3.23%
2023-03-21 0 1.240 1.230 1.240 1.220 1.270 2,298,000 2,832,900 1.2328 1.189 1.179 1.189 1.169 1.217 2,397,244 1.1817 -1.59%
2023-03-20 0 1.260 1.250 1.260 1.250 1.310 3,994,000 5,064,620 1.2681 1.208 1.198 1.208 1.198 1.256 4,166,490 1.2156 6.78%
2023-03-17 0 1.180 1.170 1.180 1.150 1.210 1,024,000 1,214,660 1.1862 1.131 1.122 1.131 1.102 1.160 1,068,224 1.1371 2.61%
2023-03-16 0 1.150 1.150 1.170 1.150 1.190 776,000 907,360 1.1693 1.102 1.102 1.122 1.102 1.141 809,513 1.1209 -2.54%
2023-03-15 0 1.180 1.160 1.180 1.160 1.210 1,162,000 1,366,360 1.1759 1.131 1.112 1.131 1.112 1.160 1,212,184 1.1272 -1.67%
2023-03-14 0 1.200 1.180 1.200 1.170 1.220 2,846,000 3,355,840 1.1791 1.150 1.131 1.150 1.122 1.169 2,968,911 1.1303 2.56%
2023-03-13 0 1.170 1.150 1.170 1.150 1.200 1,402,000 1,657,480 1.1822 1.122 1.102 1.122 1.102 1.150 1,462,548 1.1333 3.54%
2023-03-10 0 1.130 1.110 1.130 1.080 1.160 654,000 729,200 1.1150 1.083 1.064 1.083 1.035 1.112 682,244 1.0688 -1.74%
2023-03-09 0 1.150 1.140 1.150 1.140 1.150 214,000 245,540 1.1474 1.102 1.093 1.102 1.093 1.102 223,242 1.0999 1.77%
2023-03-08 0 1.130 1.130 1.150 1.130 1.170 520,000 592,060 1.1386 1.083 1.083 1.102 1.083 1.122 542,457 1.0914 -1.74%
2023-03-07 0 1.150 1.150 1.160 1.150 1.180 1,256,000 1,453,940 1.1576 1.102 1.102 1.112 1.102 1.131 1,310,243 1.1097 -2.54%
2023-03-06 0 1.180 1.170 1.180 1.170 1.190 376,000 442,900 1.1779 1.131 1.122 1.131 1.122 1.141 392,238 1.1292 0.00%
2023-03-03 0 1.180 1.170 1.180 1.170 1.190 524,000 619,580 1.1824 1.131 1.122 1.131 1.122 1.141 546,630 1.1335 0.85%
2023-03-02 0 1.170 1.170 1.180 1.160 1.200 312,000 364,860 1.1694 1.122 1.122 1.131 1.112 1.150 325,474 1.1210 0.86%
2023-03-01 0 1.160 1.160 1.180 1.150 1.180 502,000 585,040 1.1654 1.112 1.112 1.131 1.102 1.131 523,680 1.1172 -1.69%
2023-02-28 0 1.180 1.170 1.180 1.170 1.190 490,000 577,720 1.1790 1.131 1.122 1.131 1.122 1.141 511,162 1.1302 -1.67%
2023-02-27 0 1.200 1.190 1.200 1.170 1.210 2,368,000 2,839,020 1.1989 1.150 1.141 1.150 1.122 1.160 2,470,267 1.1493 1.69%
2023-02-24 0 1.180 1.160 1.180 1.150 1.200 1,652,000 1,936,040 1.1719 1.131 1.112 1.131 1.102 1.150 1,723,345 1.1234 1.72%
2023-02-23 0 1.160 1.160 1.170 1.140 1.220 4,918,000 5,767,920 1.1728 1.112 1.112 1.122 1.093 1.169 5,130,395 1.1243 6.42%
2023-02-22 0 1.090 1.070 1.090 1.050 1.090 478,000 512,900 1.0730 1.045 1.026 1.045 1.007 1.045 498,643 1.0286 2.83%
2023-02-21 0 1.060 1.050 1.080 1.060 1.090 156,000 167,280 1.0723 1.016 1.007 1.035 1.016 1.045 162,737 1.0279 -1.85%
2023-02-20 0 1.080 1.080 1.090 1.040 1.080 158,000 169,440 1.0724 1.035 1.035 1.045 0.997 1.035 164,824 1.0280 4.85%
2023-02-17 0 1.030 1.030 1.060 1.030 1.080 274,000 288,120 1.0515 0.987 0.987 1.016 0.987 1.035 285,833 1.0080 -4.63%
2023-02-16 0 1.080 1.060 1.090 1.070 1.110 404,000 436,780 1.0811 1.035 1.016 1.045 1.026 1.064 421,448 1.0364 -0.92%
2023-02-15 0 1.090 1.080 1.100 1.080 1.100 362,000 393,000 1.0856 1.045 1.035 1.054 1.035 1.054 377,634 1.0407 0.93%
2023-02-14 0 1.080 1.080 1.100 1.080 1.100 234,000 253,980 1.0854 1.035 1.035 1.054 1.035 1.054 244,106 1.0405 0.00%
2023-02-13 0 1.080 1.080 1.090 1.080 1.110 708,000 768,200 1.0850 1.035 1.035 1.045 1.035 1.064 738,577 1.0401 -1.82%
2023-02-10 0 1.100 1.100 1.110 1.090 1.100 180,000 197,360 1.0964 1.054 1.054 1.064 1.045 1.054 187,774 1.0511 0.00%
2023-02-09 0 1.100 1.100 1.110 1.090 1.110 150,000 165,020 1.1001 1.054 1.054 1.064 1.045 1.064 156,478 1.0546 0.00%
2023-02-08 0 1.100 1.100 1.110 1.090 1.120 546,000 600,300 1.0995 1.054 1.054 1.064 1.045 1.074 569,580 1.0539 0.00%
2023-02-07 0 1.100 1.100 1.120 1.100 1.110 418,000 462,740 1.1070 1.054 1.054 1.074 1.054 1.064 436,052 1.0612 0.00%
2023-02-06 0 1.100 1.100 1.110 1.080 1.130 756,000 834,820 1.1043 1.054 1.054 1.064 1.035 1.083 788,650 1.0585 -2.65%
2023-02-03 0 1.130 1.130 1.140 1.130 1.150 348,000 395,260 1.1358 1.083 1.083 1.093 1.083 1.102 363,029 1.0888 -1.74%
2023-02-02 0 1.150 1.140 1.150 1.140 1.190 636,300 737,048 1.1583 1.102 1.093 1.102 1.093 1.141 663,780 1.1104 0.88%
2023-02-01 0 1.140 1.120 1.140 1.100 1.140 1,402,000 1,574,740 1.1232 1.093 1.074 1.093 1.054 1.093 1,462,548 1.0767 2.70%
2023-01-31 0 1.110 1.100 1.120 1.100 1.120 440,000 490,300 1.1143 1.064 1.054 1.074 1.054 1.074 459,002 1.0682 0.00%
2023-01-30 0 1.110 1.100 1.110 1.110 1.120 424,000 471,480 1.1120 1.064 1.054 1.064 1.064 1.074 442,311 1.0659 -0.89%
2023-01-27 0 1.120 1.100 1.120 1.080 1.120 844,000 928,300 1.0999 1.074 1.054 1.074 1.035 1.074 880,450 1.0543 1.82%
2023-01-26 0 1.100 1.100 1.110 1.080 1.120 1,494,000 1,646,660 1.1022 1.054 1.054 1.064 1.035 1.074 1,558,522 1.0566 2.80%
2023-01-20 0 1.070 1.050 1.070 1.030 1.070 784,000 824,500 1.0517 1.026 1.007 1.026 0.987 1.026 817,859 1.0081 3.88%
2023-01-19 0 1.030 1.020 1.030 1.010 1.030 276,000 282,580 1.0238 0.987 0.978 0.987 0.968 0.987 287,920 0.9815 1.98%
2023-01-18 0 1.010 1.010 1.030 0.990 1.010 282,000 284,580 1.0091 0.968 0.968 0.987 0.949 0.968 294,179 0.9674 1.00%
2023-01-17 0 1.000 1.000 1.020 0.990 1.020 290,000 291,200 1.0041 0.959 0.959 0.978 0.949 0.978 302,524 0.9626 -1.96%
2023-01-16 0 1.020 0.990 1.020 0.990 1.030 1,314,000 1,316,700 1.0021 0.978 0.949 0.978 0.949 0.987 1,370,748 0.9606 2.00%
2023-01-13 0 1.000 1.000 1.010 0.950 1.010 2,008,000 1,989,600 0.9908 0.959 0.959 0.968 0.911 0.968 2,094,720 0.9498 5.26%
2023-01-12 0 0.950 0.950 0.970 0.940 0.960 366,000 349,400 0.9546 0.911 0.911 0.930 0.901 0.920 381,807 0.9151 2.15%
2023-01-11 0 0.930 0.930 0.940 0.920 0.940 78,000 72,800 0.9333 0.891 0.891 0.901 0.882 0.901 81,369 0.8947 -1.06%
2023-01-10 0 0.940 0.930 0.950 0.920 0.950 418,000 389,740 0.9324 0.901 0.891 0.911 0.882 0.911 436,052 0.8938 0.00%
2023-01-09 0 0.940 0.930 0.940 0.920 0.940 820,000 766,800 0.9351 0.901 0.891 0.901 0.882 0.901 855,414 0.8964 3.30%
2023-01-06 0 0.910 0.910 0.920 0.910 0.940 604,000 554,800 0.9185 0.872 0.872 0.882 0.872 0.901 630,085 0.8805 -2.15%
2023-01-05 0 0.930 0.930 0.940 0.910 0.950 266,000 247,800 0.9316 0.891 0.891 0.901 0.872 0.911 277,488 0.8930 0.00%
2023-01-04 0 0.930 0.930 0.940 0.910 0.930 216,000 199,560 0.9239 0.891 0.891 0.901 0.872 0.891 225,328 0.8856 0.00%
2023-01-03 0 0.930 0.920 0.930 0.910 0.930 468,000 430,160 0.9191 0.891 0.882 0.891 0.872 0.891 488,212 0.8811 1.09%
2022-12-30 0 0.920 0.920 0.930 0.920 0.920 72,000 66,240 0.9200 0.882 0.882 0.891 0.882 0.882 75,109 0.8819 0.00%
2022-12-29 0 0.920 0.910 0.920 0.900 0.930 390,000 358,480 0.9192 0.882 0.872 0.882 0.863 0.891 406,843 0.8811 0.00%
2022-12-28 0 0.920 0.920 0.930 0.920 0.930 200,000 184,900 0.9245 0.882 0.882 0.891 0.882 0.891 208,637 0.8862 -1.08%
2022-12-23 0 0.930 0.920 0.930 0.910 0.930 160,000 146,560 0.9160 0.891 0.882 0.891 0.872 0.891 166,910 0.8781 -1.06%
2022-12-22 0 0.940 0.930 0.940 0.910 0.940 214,300 198,842 0.9279 0.901 0.891 0.901 0.872 0.901 223,555 0.8895 2.17%
2022-12-21 0 0.920 0.920 0.930 0.920 0.930 344,000 319,140 0.9277 0.882 0.882 0.891 0.882 0.891 358,856 0.8893 0.00%
2022-12-20 0 0.920 0.900 0.920 0.900 0.930 582,000 530,420 0.9114 0.882 0.863 0.882 0.863 0.891 607,135 0.8736 -2.13%
2022-12-19 0 0.940 0.920 0.940 0.910 0.940 258,000 238,580 0.9247 0.901 0.882 0.901 0.872 0.901 269,142 0.8864 2.17%
2022-12-16 0 0.920 0.920 0.930 0.910 0.940 506,000 470,680 0.9302 0.882 0.882 0.891 0.872 0.901 527,853 0.8917 -1.08%
2022-12-15 0 0.930 0.930 0.940 0.920 0.940 144,000 134,180 0.9318 0.891 0.891 0.901 0.882 0.901 150,219 0.8932 0.00%
2022-12-14 0 0.930 0.930 0.940 0.920 0.940 156,000 144,560 0.9267 0.891 0.891 0.901 0.882 0.901 162,737 0.8883 1.09%
2022-12-13 0 0.920 0.920 0.930 0.910 0.940 912,000 846,380 0.9280 0.882 0.882 0.891 0.872 0.901 951,387 0.8896 -1.08%
2022-12-12 0 0.930 0.920 0.940 0.920 0.950 1,488,000 1,391,220 0.9350 0.891 0.882 0.901 0.882 0.911 1,552,263 0.8963 0.00%
2022-12-09 0 0.930 0.930 0.940 0.880 0.930 1,244,000 1,139,160 0.9157 0.891 0.891 0.901 0.844 0.891 1,297,725 0.8778 1.09%
2022-12-08 0 0.920 0.920 0.930 0.910 0.930 98,000 90,460 0.9231 0.882 0.882 0.891 0.872 0.891 102,232 0.8848 1.10%
2022-12-07 0 0.910 0.910 0.930 0.910 0.930 750,000 695,000 0.9267 0.872 0.872 0.891 0.872 0.891 782,390 0.8883 0.00%
2022-12-06 0 0.910 0.910 0.920 0.910 0.950 714,000 662,900 0.9284 0.872 0.872 0.882 0.872 0.911 744,836 0.8900 -1.09%
2022-12-05 0 0.920 0.910 0.920 0.900 0.950 1,156,000 1,065,520 0.9217 0.882 0.872 0.882 0.863 0.911 1,205,924 0.8836 0.00%
2022-12-02 0 0.920 0.920 0.950 0.920 0.920 44,000 41,280 0.9382 0.882 0.882 0.911 0.882 0.882 45,900 0.8993 0.00%
2022-12-01 0 0.920 0.910 0.920 0.910 0.930 284,000 261,840 0.9220 0.882 0.872 0.882 0.872 0.891 296,265 0.8838 1.10%
2022-11-30 0 0.910 0.910 0.920 0.910 0.950 236,000 218,940 0.9277 0.872 0.872 0.882 0.872 0.911 246,192 0.8893 -2.15%
2022-11-29 0 0.930 0.920 0.940 0.920 0.950 422,000 396,660 0.9400 0.891 0.882 0.901 0.882 0.911 440,225 0.9010 1.09%
2022-11-28 0 0.920 0.910 0.930 0.910 0.930 342,000 315,240 0.9218 0.882 0.872 0.891 0.872 0.891 356,770 0.8836 -1.08%
2022-11-25 0 0.930 0.930 0.940 0.900 0.950 590,000 547,220 0.9275 0.891 0.891 0.901 0.863 0.911 615,480 0.8891 2.20%
2022-11-24 0 0.910 0.900 0.910 0.890 0.910 356,000 321,220 0.9023 0.872 0.863 0.872 0.853 0.872 371,375 0.8649 2.25%
2022-11-23 0 0.890 0.890 0.900 0.890 0.920 198,000 177,120 0.8945 0.853 0.853 0.863 0.853 0.882 206,551 0.8575 -1.11%
2022-11-22 0 0.900 0.880 0.910 0.880 0.910 164,000 148,040 0.9027 0.863 0.844 0.872 0.844 0.872 171,083 0.8653 -2.17%
2022-11-21 0 0.920 0.910 0.920 0.900 0.920 190,000 173,540 0.9134 0.882 0.872 0.882 0.863 0.882 198,206 0.8756 -1.08%
2022-11-18 0 0.930 0.910 0.930 0.900 0.930 285,000 260,160 0.9128 0.891 0.872 0.891 0.863 0.891 297,308 0.8751 1.09%
2022-11-17 0 0.920 0.920 0.930 0.900 0.920 164,000 149,980 0.9145 0.882 0.882 0.891 0.863 0.882 171,083 0.8767 0.00%
2022-11-16 0 0.920 0.900 0.930 0.890 0.920 162,000 147,580 0.9110 0.882 0.863 0.891 0.853 0.882 168,996 0.8733 0.00%
2022-11-15 0 0.920 0.890 0.920 0.890 0.920 328,000 296,200 0.9030 0.882 0.853 0.882 0.853 0.882 342,165 0.8657 2.22%
2022-11-14 0 0.900 0.900 0.920 0.900 0.920 76,000 69,140 0.9097 0.863 0.863 0.882 0.863 0.882 79,282 0.8721 -1.10%
2022-11-11 0 0.910 0.880 0.910 0.880 0.940 626,000 574,360 0.9175 0.872 0.844 0.872 0.844 0.901 653,035 0.8795 2.25%
2022-11-10 0 0.890 0.890 0.930 - - 0 0 - 0.853 0.853 0.891 - - 0 - 0.00%
2022-11-09 0 0.890 0.890 0.910 0.880 0.930 272,000 247,900 0.9114 0.853 0.853 0.872 0.844 0.891 283,747 0.8737 -3.26%
2022-11-08 0 0.920 0.900 0.930 0.880 0.930 307,000 276,080 0.8993 0.882 0.863 0.891 0.844 0.891 320,258 0.8621 3.37%
2022-11-07 0 0.890 0.880 0.900 0.850 0.930 376,000 339,420 0.9027 0.853 0.844 0.863 0.815 0.891 392,238 0.8653 7.23%
2022-11-04 0 0.830 0.820 0.840 0.810 0.860 192,000 159,400 0.8302 0.796 0.786 0.805 0.776 0.824 200,292 0.7958 2.47%
2022-11-03 0 0.810 0.780 0.810 0.810 0.810 330,000 267,300 0.8100 0.776 0.748 0.776 0.776 0.776 344,252 0.7765 -1.22%
2022-11-02 0 0.820 0.810 0.820 0.810 0.820 50,000 40,620 0.8124 0.786 0.776 0.786 0.776 0.786 52,159 0.7788 0.00%
2022-11-01 0 0.820 0.810 0.830 0.800 0.820 40,000 32,340 0.8085 0.786 0.776 0.796 0.767 0.786 41,727 0.7750 0.00%
2022-10-31 0 0.820 0.820 0.850 0.820 0.860 66,000 56,160 0.8509 0.786 0.786 0.815 0.786 0.824 68,850 0.8157 -4.65%
2022-10-28 0 0.860 0.860 0.890 0.810 1.050 1,430,000 1,342,340 0.9387 0.824 0.824 0.853 0.776 1.007 1,491,758 0.8998 7.50%
2022-10-27 0 0.800 0.800 0.810 0.790 0.800 94,000 75,160 0.7996 0.767 0.767 0.776 0.757 0.767 98,060 0.7665 1.27%
2022-10-26 0 0.790 0.790 0.810 0.780 0.790 50,000 39,040 0.7808 0.757 0.757 0.776 0.748 0.757 52,159 0.7485 1.28%
2022-10-25 0 0.780 0.780 0.800 0.780 0.800 50,000 39,500 0.7900 0.748 0.748 0.767 0.748 0.767 52,159 0.7573 1.30%
2022-10-24 0 0.770 0.760 0.790 0.760 0.790 148,000 114,860 0.7761 0.738 0.729 0.757 0.729 0.757 154,392 0.7440 -2.53%
2022-10-21 0 0.790 0.790 0.800 0.790 0.800 14,000 11,180 0.7986 0.757 0.757 0.767 0.757 0.767 14,605 0.7655 0.00%
2022-10-20 0 0.790 0.790 0.810 0.790 0.800 76,000 60,660 0.7982 0.757 0.757 0.776 0.757 0.767 79,282 0.7651 -3.66%
2022-10-19 0 0.820 0.810 0.820 0.820 0.820 60,000 49,200 0.8200 0.786 0.776 0.786 0.786 0.786 62,591 0.7861 -2.38%
2022-10-18 0 0.840 0.830 0.840 0.840 0.840 14,000 11,760 0.8400 0.805 0.796 0.805 0.805 0.805 14,605 0.8052 2.44%
2022-10-17 0 0.820 0.810 0.820 0.800 0.820 42,000 33,920 0.8076 0.786 0.776 0.786 0.767 0.786 43,814 0.7742 0.00%
2022-10-14 0 0.820 0.810 0.830 0.780 0.830 128,000 104,720 0.8181 0.786 0.776 0.796 0.748 0.796 133,528 0.7843 2.50%
2022-10-13 0 0.800 0.800 0.810 0.800 0.820 8,000 6,460 0.8075 0.767 0.767 0.776 0.767 0.786 8,345 0.7741 0.00%
2022-10-12 0 0.800 0.800 0.810 0.780 0.810 194,000 155,260 0.8003 0.767 0.767 0.776 0.748 0.776 202,378 0.7672 -1.23%
2022-10-11 0 0.810 0.760 0.800 0.800 0.810 274,000 219,780 0.8021 0.776 0.729 0.767 0.767 0.776 285,833 0.7689 -1.22%
2022-10-10 0 0.820 0.820 0.840 0.820 0.900 34,000 28,300 0.8324 0.786 0.786 0.805 0.786 0.863 35,468 0.7979 -4.65%
2022-10-07 0 0.860 0.840 0.880 - - 0 0 - 0.824 0.805 0.844 - - 0 - 0.00%
2022-10-06 0 0.860 0.850 0.860 0.840 0.870 14,000 11,860 0.8471 0.824 0.815 0.824 0.805 0.834 14,605 0.8121 2.38%
2022-10-05 0 0.840 0.830 0.850 0.820 0.850 72,000 59,960 0.8328 0.805 0.796 0.815 0.786 0.815 75,109 0.7983 5.00%
2022-10-03 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.767 0.767 0.786 0.767 0.767 10,432 0.7669 -1.23%
2022-09-30 0 0.810 0.620 0.830 0.800 0.830 56,000 45,960 0.8207 0.776 0.594 0.796 0.767 0.796 58,418 0.7867 -3.57%
2022-09-29 0 0.840 0.820 0.850 0.830 0.850 232,000 195,640 0.8433 0.805 0.786 0.815 0.796 0.815 242,019 0.8084 0.00%
2022-09-28 0 0.840 0.830 0.840 0.830 0.860 186,000 156,840 0.8432 0.805 0.796 0.805 0.796 0.824 194,033 0.8083 -1.18%
2022-09-27 0 0.850 0.850 0.880 0.840 0.850 34,000 28,880 0.8494 0.815 0.815 0.844 0.805 0.815 35,468 0.8142 0.00%
2022-09-26 0 0.850 0.850 0.860 0.840 0.850 62,000 52,680 0.8497 0.815 0.815 0.824 0.805 0.815 64,678 0.8145 -1.16%
2022-09-23 0 0.860 0.850 0.860 0.850 0.860 56,000 48,100 0.8589 0.824 0.815 0.824 0.815 0.824 58,418 0.8234 0.00%
2022-09-22 0 0.860 0.850 0.860 0.850 0.860 36,000 30,920 0.8589 0.824 0.815 0.824 0.815 0.824 37,555 0.8233 -1.15%
2022-09-21 0 0.870 0.870 0.880 0.860 0.880 140,000 121,200 0.8657 0.834 0.834 0.844 0.824 0.844 146,046 0.8299 -1.14%
2022-09-20 0 0.880 0.880 0.900 - - 0 0 - 0.844 0.844 0.863 - - 0 - 0.00%
2022-09-19 0 0.880 0.870 0.880 0.870 0.880 94,000 82,200 0.8745 0.844 0.834 0.844 0.834 0.844 98,060 0.8383 1.15%
2022-09-16 0 0.870 0.870 0.880 0.870 0.880 140,000 122,440 0.8746 0.834 0.834 0.844 0.834 0.844 146,046 0.8384 -2.25%
2022-09-15 0 0.890 0.890 0.900 0.890 0.910 88,000 79,040 0.8982 0.853 0.853 0.863 0.853 0.872 91,800 0.8610 -1.11%
2022-09-14 0 0.900 0.890 0.900 0.880 0.910 152,000 135,840 0.8937 0.863 0.853 0.863 0.844 0.872 158,564 0.8567 -1.10%
2022-09-13 0 0.910 0.910 0.920 0.910 0.920 65,000 59,110 0.9094 0.872 0.872 0.882 0.872 0.882 67,807 0.8717 1.11%
2022-09-09 0 0.900 0.890 0.930 0.880 0.930 82,000 74,640 0.9102 0.863 0.853 0.891 0.844 0.891 85,541 0.8726 1.12%
2022-09-08 0 0.890 0.890 0.900 0.890 0.910 52,000 47,280 0.9092 0.853 0.853 0.863 0.853 0.872 54,246 0.8716 -1.11%
2022-09-07 0 0.900 0.890 0.900 0.900 0.930 114,000 103,780 0.9104 0.863 0.853 0.863 0.863 0.891 118,923 0.8727 -1.10%
2022-09-06 0 0.910 0.910 0.950 0.890 0.940 48,000 43,260 0.9013 0.872 0.872 0.911 0.853 0.901 50,073 0.8639 1.11%
2022-09-05 0 0.900 0.890 0.910 0.880 0.900 46,000 41,180 0.8952 0.863 0.853 0.872 0.844 0.863 47,987 0.8582 0.00%
2022-09-02 0 0.900 0.890 0.900 0.890 0.900 118,000 105,060 0.8903 0.863 0.853 0.863 0.853 0.863 123,096 0.8535 1.12%
2022-09-01 0 0.890 0.880 0.900 0.880 0.890 20,000 17,680 0.8840 0.853 0.844 0.863 0.844 0.853 20,864 0.8474 -1.11%
2022-08-31 0 0.900 0.880 0.910 0.870 0.900 50,000 44,180 0.8836 0.863 0.844 0.872 0.834 0.863 52,159 0.8470 0.00%
2022-08-30 0 0.900 0.890 0.900 0.850 0.900 978,000 848,460 0.8675 0.863 0.853 0.863 0.815 0.863 1,020,237 0.8316 -2.17%
2022-08-29 0 0.920 0.920 0.930 0.900 0.950 402,000 376,380 0.9363 0.882 0.882 0.891 0.863 0.911 419,361 0.8975 0.00%
2022-08-26 0 0.920 0.910 0.930 0.890 0.920 92,000 83,540 0.9080 0.882 0.872 0.891 0.853 0.882 95,973 0.8705 1.10%
2022-08-25 0 0.910 0.910 0.920 0.860 0.910 256,000 230,020 0.8985 0.872 0.872 0.882 0.824 0.872 267,056 0.8613 1.11%
2022-08-24 0 0.900 0.890 0.900 0.900 0.910 356,000 320,600 0.9006 0.863 0.853 0.863 0.863 0.872 371,375 0.8633 -3.23%
2022-08-23 0 0.930 0.930 0.940 0.900 0.930 82,000 75,040 0.9151 0.891 0.891 0.901 0.863 0.891 85,541 0.8772 1.09%
2022-08-22 0 0.920 0.900 0.920 0.900 0.920 256,000 231,020 0.9024 0.882 0.863 0.882 0.863 0.882 267,056 0.8651 0.00%
2022-08-19 0 0.920 0.900 0.930 0.890 0.920 166,000 150,500 0.9066 0.882 0.863 0.891 0.853 0.882 173,169 0.8691 1.10%
2022-08-18 0 0.910 0.900 0.920 0.900 0.910 168,000 152,220 0.9061 0.872 0.863 0.882 0.863 0.872 175,255 0.8686 -1.09%
2022-08-17 0 0.920 0.920 0.930 0.910 0.930 200,000 183,900 0.9195 0.882 0.882 0.891 0.872 0.891 208,637 0.8814 -1.08%
2022-08-16 0 0.930 0.920 0.930 0.920 0.960 326,000 306,540 0.9403 0.891 0.882 0.891 0.882 0.920 340,079 0.9014 -4.12%
2022-08-15 0 0.970 0.960 0.980 0.950 0.980 322,000 310,720 0.9650 0.930 0.920 0.939 0.911 0.939 335,906 0.9250 -2.02%
2022-08-12 0 0.990 0.970 0.990 0.980 1.050 322,000 321,000 0.9969 0.949 0.930 0.949 0.939 1.007 335,906 0.9556 -5.71%
2022-08-11 0 1.050 1.030 1.050 0.970 1.280 2,740,000 2,837,940 1.0357 1.007 0.987 1.007 0.930 1.227 2,858,333 0.9929 15.38%
2022-08-10 0 0.910 0.900 0.910 0.900 0.920 390,000 354,640 0.9093 0.872 0.863 0.872 0.863 0.882 406,843 0.8717 2.25%
2022-08-09 0 0.890 0.890 0.920 - - 0 0 - 0.853 0.853 0.882 - - 0 - 0.00%
2022-08-08 0 0.890 0.890 0.910 - - 0 0 - 0.853 0.853 0.872 - - 0 - 0.00%
2022-08-05 0 0.890 0.870 0.900 0.870 0.890 34,000 30,180 0.8876 0.853 0.834 0.863 0.834 0.853 35,468 0.8509 2.30%
2022-08-04 0 0.870 0.870 0.880 0.870 0.890 23,868 20,889 0.8752 0.834 0.834 0.844 0.834 0.853 24,899 0.8390 0.00%
2022-08-03 0 0.870 0.860 0.870 0.860 0.880 72,000 62,940 0.8742 0.834 0.824 0.834 0.824 0.844 75,109 0.8380 -2.25%
2022-08-02 0 0.890 0.880 0.890 0.890 0.900 76,000 67,780 0.8918 0.853 0.844 0.853 0.853 0.863 79,282 0.8549 -1.11%
2022-08-01 0 0.900 0.890 0.900 0.890 0.900 4,000 3,580 0.8950 0.863 0.853 0.863 0.853 0.863 4,173 0.8579 -1.10%
2022-07-29 0 0.910 0.890 0.920 0.880 0.910 34,000 30,640 0.9012 0.872 0.853 0.882 0.844 0.872 35,468 0.8639 1.11%
2022-07-28 0 0.900 0.880 0.900 0.870 0.910 180,000 159,540 0.8863 0.863 0.844 0.863 0.834 0.872 187,774 0.8496 3.45%
2022-07-27 0 0.870 0.870 0.890 0.870 0.890 54,000 47,460 0.8789 0.834 0.834 0.853 0.834 0.853 56,332 0.8425 -3.33%
2022-07-26 0 0.900 0.890 0.910 0.880 0.930 102,000 91,480 0.8969 0.863 0.853 0.872 0.844 0.891 106,405 0.8597 1.12%
2022-07-25 0 0.890 0.890 0.930 0.880 0.890 4,000 3,540 0.8850 0.853 0.853 0.891 0.844 0.853 4,173 0.8484 1.14%
2022-07-22 0 0.880 0.880 0.890 0.880 0.890 66,000 58,400 0.8848 0.844 0.844 0.853 0.844 0.853 68,850 0.8482 -2.22%
2022-07-21 0 0.900 0.890 0.900 0.900 0.930 182,000 166,320 0.9138 0.863 0.853 0.863 0.863 0.891 189,860 0.8760 -2.17%
2022-07-20 0 0.920 0.920 0.930 0.880 0.990 912,000 854,640 0.9371 0.882 0.882 0.891 0.844 0.949 951,387 0.8983 4.55%
2022-07-19 0 0.880 0.880 0.890 0.870 0.880 50,000 43,960 0.8792 0.844 0.844 0.853 0.834 0.844 52,159 0.8428 1.15%
2022-07-18 0 0.870 0.860 0.870 0.850 0.870 174,000 149,860 0.8613 0.834 0.824 0.834 0.815 0.834 181,515 0.8256 2.35%
2022-07-15 0 0.850 0.850 0.870 0.850 0.870 78,000 66,920 0.8579 0.815 0.815 0.834 0.815 0.834 81,369 0.8224 -2.30%
2022-07-14 0 0.870 0.870 0.880 0.860 0.880 116,000 100,580 0.8671 0.834 0.834 0.844 0.824 0.844 121,010 0.8312 -2.25%
2022-07-13 0 0.890 0.880 0.890 0.870 0.900 110,000 96,860 0.8805 0.853 0.844 0.853 0.834 0.863 114,751 0.8441 3.49%
2022-07-12 0 0.860 0.830 0.860 0.860 0.900 102,000 90,140 0.8837 0.824 0.796 0.824 0.824 0.863 106,405 0.8471 -3.37%
2022-07-11 0 0.890 0.870 0.900 - - 0 0 - 0.853 0.834 0.863 - - 0 - 0.00%
2022-07-08 0 0.890 0.870 0.890 0.890 0.890 24,000 21,360 0.8900 0.853 0.834 0.853 0.853 0.853 25,036 0.8532 1.14%
2022-07-07 0 0.880 0.880 0.890 0.880 0.890 278,000 245,080 0.8816 0.844 0.844 0.853 0.844 0.853 290,006 0.8451 -1.12%
2022-07-06 0 0.890 0.890 0.900 0.880 0.910 130,000 117,540 0.9042 0.853 0.853 0.863 0.844 0.872 135,614 0.8667 -3.26%
2022-07-05 0 0.920 0.910 0.920 0.890 0.920 152,000 136,340 0.8970 0.882 0.872 0.882 0.853 0.882 158,564 0.8598 4.55%
2022-07-04 0 0.880 0.880 0.890 0.880 0.900 64,000 56,760 0.8869 0.844 0.844 0.853 0.844 0.863 66,764 0.8502 -1.12%
2022-06-30 0 0.890 0.890 0.900 0.890 0.910 148,000 132,280 0.8938 0.853 0.853 0.863 0.853 0.872 154,392 0.8568 1.14%
2022-06-29 0 0.880 0.880 0.890 0.880 0.900 152,000 134,740 0.8864 0.844 0.844 0.853 0.844 0.863 158,564 0.8497 -2.22%
2022-06-28 0 0.900 0.890 0.900 0.890 0.900 484,000 435,480 0.8998 0.863 0.853 0.863 0.853 0.863 504,903 0.8625 -1.10%
2022-06-27 0 0.910 0.900 0.910 0.900 0.910 74,000 67,040 0.9059 0.872 0.863 0.872 0.863 0.872 77,196 0.8684 2.25%
2022-06-24 0 0.890 0.890 0.900 0.880 0.900 214,000 189,420 0.8851 0.853 0.853 0.863 0.844 0.863 223,242 0.8485 -1.11%
2022-06-23 0 0.900 0.880 0.900 0.880 0.900 166,000 147,140 0.8864 0.863 0.844 0.863 0.844 0.863 173,169 0.8497 1.12%
2022-06-22 0 0.890 0.890 0.900 0.890 0.910 120,000 107,980 0.8998 0.853 0.853 0.863 0.853 0.872 125,182 0.8626 -1.11%
2022-06-21 0 0.900 0.900 0.910 0.890 0.900 104,000 93,560 0.8996 0.863 0.863 0.872 0.853 0.863 108,491 0.8624 0.00%
2022-06-20 0 0.900 0.890 0.900 0.880 0.900 160,000 142,020 0.8876 0.863 0.853 0.863 0.844 0.863 166,910 0.8509 0.00%
2022-06-17 0 0.900 0.890 0.900 0.900 0.910 360,000 324,320 0.9009 0.863 0.853 0.863 0.863 0.872 375,547 0.8636 1.12%
2022-06-16 0 0.890 0.890 0.900 0.890 0.930 528,000 477,420 0.9042 0.853 0.853 0.863 0.853 0.891 550,803 0.8668 -2.20%
2022-06-15 0 0.910 0.910 0.920 0.900 0.920 70,000 63,640 0.9091 0.872 0.872 0.882 0.863 0.882 73,023 0.8715 1.11%
2022-06-14 0 0.900 0.890 0.900 0.890 0.900 42,000 37,740 0.8986 0.863 0.853 0.863 0.853 0.863 43,814 0.8614 -2.17%
2022-06-13 0 0.920 0.900 0.920 0.900 0.930 186,000 169,600 0.9118 0.882 0.863 0.882 0.863 0.891 194,033 0.8741 1.10%
2022-06-10 0 0.910 0.900 0.910 0.900 0.910 136,000 122,800 0.9029 0.872 0.863 0.872 0.863 0.872 141,873 0.8656 0.00%
2022-06-09 0 0.910 0.910 0.920 0.910 0.940 202,000 188,160 0.9315 0.872 0.872 0.882 0.872 0.901 210,724 0.8929 -1.09%
2022-06-08 0 0.920 0.910 0.930 0.910 0.940 104,000 96,060 0.9237 0.882 0.872 0.891 0.872 0.901 108,491 0.8854 -1.08%
2022-06-07 0 0.930 0.910 0.930 0.910 0.930 14,000 12,820 0.9157 0.891 0.872 0.891 0.872 0.891 14,605 0.8778 2.20%
2022-06-06 0 0.910 0.900 0.910 0.900 0.910 14,000 12,680 0.9057 0.872 0.863 0.872 0.863 0.872 14,605 0.8682 1.11%
2022-06-02 0 0.900 0.900 0.910 0.890 0.910 20,000 18,020 0.9010 0.863 0.863 0.872 0.853 0.872 20,864 0.8637 1.12%
2022-06-01 0 0.890 0.890 0.900 0.890 0.920 166,000 149,760 0.9022 0.853 0.853 0.863 0.853 0.882 173,169 0.8648 -3.26%
2022-05-31 0 0.920 0.920 0.940 0.910 0.940 152,000 141,340 0.9299 0.882 0.882 0.901 0.872 0.901 158,564 0.8914 1.10%
2022-05-30 0 0.910 0.910 0.920 0.900 0.910 86,000 77,660 0.9030 0.872 0.872 0.882 0.863 0.872 89,714 0.8656 1.11%
2022-05-27 0 0.900 0.890 0.900 - - 0 0 - 0.863 0.853 0.863 - - 0 - -1.10%
2022-05-26 0 0.910 0.890 0.920 - - 0 0 - 0.872 0.853 0.882 - - 0 - 0.00%
2022-05-25 0 0.910 0.900 0.920 0.900 0.910 34,000 30,820 0.9065 0.872 0.863 0.882 0.863 0.872 35,468 0.8689 3.41%
2022-05-24 0 0.880 0.880 0.890 0.880 0.900 84,000 75,200 0.8952 0.844 0.844 0.853 0.844 0.863 87,628 0.8582 -4.35%
2022-05-23 0 0.920 0.900 0.950 - - 0 0 - 0.882 0.863 0.911 - - 0 - 0.00%
2022-05-20 0 0.920 0.920 0.930 0.910 0.930 18,000 16,460 0.9144 0.882 0.882 0.891 0.872 0.891 18,777 0.8766 1.10%
2022-05-19 0 0.910 0.900 0.920 - - 6,000 5,400 0.9000 0.872 0.863 0.882 - - 6,259 0.8627 0.00%
2022-05-18 0 0.910 0.900 0.960 - - 0 0 - 0.872 0.863 0.920 - - 0 - 0.00%
2022-05-17 0 0.910 0.910 0.950 0.900 0.910 44,000 40,020 0.9095 0.872 0.872 0.911 0.863 0.872 45,900 0.8719 1.11%
2022-05-16 0 0.900 0.890 0.900 0.900 0.900 30,000 27,000 0.9000 0.863 0.853 0.863 0.863 0.863 31,296 0.8627 -1.10%
2022-05-13 0 0.910 0.910 0.950 0.910 0.910 14,000 12,740 0.9100 0.872 0.872 0.911 0.872 0.872 14,605 0.8723 1.11%
2022-05-12 0 0.900 0.890 0.910 0.890 0.900 58,000 52,120 0.8986 0.863 0.853 0.872 0.853 0.863 60,505 0.8614 -1.10%
2022-05-11 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.872 0.872 0.911 0.872 0.872 20,864 0.8723 0.00%
2022-05-10 0 0.910 0.910 0.940 0.900 0.920 126,000 113,880 0.9038 0.872 0.872 0.901 0.863 0.882 131,442 0.8664 0.00%
2022-05-06 0 0.910 0.910 0.920 0.910 0.920 102,000 93,060 0.9124 0.872 0.872 0.882 0.872 0.882 106,405 0.8746 -1.09%
2022-05-05 0 0.920 0.920 0.940 - - 0 0 - 0.882 0.882 0.901 - - 0 - 0.00%
2022-05-04 0 0.920 0.910 0.920 0.920 0.930 56,000 51,660 0.9225 0.882 0.872 0.882 0.882 0.891 58,418 0.8843 0.00%
2022-05-03 0 0.920 0.920 0.930 0.910 0.930 112,000 103,260 0.9220 0.882 0.882 0.891 0.872 0.891 116,837 0.8838 -1.08%
2022-04-29 0 0.930 0.930 0.950 0.910 0.950 96,000 88,960 0.9267 0.891 0.891 0.911 0.872 0.911 100,146 0.8883 1.09%
2022-04-28 0 0.920 0.920 0.930 0.910 0.940 26,000 23,900 0.9192 0.882 0.882 0.891 0.872 0.901 27,123 0.8812 1.10%
2022-04-27 0 0.910 0.910 0.920 0.900 0.930 58,000 53,340 0.9197 0.872 0.872 0.882 0.863 0.891 60,505 0.8816 1.11%
2022-04-26 0 0.900 0.900 0.920 0.900 0.940 138,000 128,000 0.9275 0.863 0.863 0.882 0.863 0.901 143,960 0.8891 -4.26%
2022-04-25 0 0.940 0.930 0.970 0.930 0.970 206,000 193,860 0.9411 0.901 0.891 0.930 0.891 0.930 214,897 0.9021 -4.08%
2022-04-22 0 0.980 0.960 0.980 0.960 0.980 66,000 63,900 0.9682 0.939 0.920 0.939 0.920 0.939 68,850 0.9281 1.03%
2022-04-21 0 0.970 0.960 0.970 0.950 0.970 14,000 13,400 0.9571 0.930 0.920 0.930 0.911 0.930 14,605 0.9175 1.04%
2022-04-20 0 0.960 0.960 0.970 0.960 1.000 506,005 496,004 0.9802 0.920 0.920 0.930 0.920 0.959 527,858 0.9397 -5.88%
2022-04-19 0 1.020 1.010 1.020 0.990 1.030 166,000 167,740 1.0105 0.978 0.968 0.978 0.949 0.987 173,169 0.9686 0.99%
2022-04-14 0 1.010 1.000 1.020 0.980 1.020 364,000 367,460 1.0095 0.968 0.959 0.978 0.939 0.978 379,720 0.9677 1.00%
2022-04-13 0 1.000 1.000 1.010 0.970 1.020 450,000 448,660 0.9970 0.959 0.959 0.968 0.930 0.978 469,434 0.9557 4.17%
2022-04-12 0 0.960 0.950 0.970 0.940 0.970 252,000 238,760 0.9475 0.920 0.911 0.930 0.901 0.930 262,883 0.9082 0.00%
2022-04-11 0 0.960 0.960 0.970 0.950 0.960 208,000 198,360 0.9537 0.920 0.920 0.930 0.911 0.920 216,983 0.9142 -2.04%
2022-04-08 0 0.980 0.970 0.980 0.960 0.980 228,000 221,020 0.9694 0.939 0.930 0.939 0.920 0.939 237,847 0.9293 3.16%
2022-04-07 0 0.950 0.950 0.960 0.930 1.000 256,000 242,680 0.9480 0.911 0.911 0.920 0.891 0.959 267,056 0.9087 -1.04%
2022-04-06 0 0.960 0.950 0.970 0.960 0.990 258,000 250,640 0.9715 0.920 0.911 0.930 0.920 0.949 269,142 0.9313 -2.04%
2022-04-04 0 0.980 0.980 1.000 0.980 1.000 60,000 58,960 0.9827 0.939 0.939 0.959 0.939 0.959 62,591 0.9420 0.00%
2022-04-01 0 0.980 0.960 0.980 0.980 0.980 14,000 13,720 0.9800 0.939 0.920 0.939 0.939 0.939 14,605 0.9394 -1.01%
2022-03-31 0 0.990 0.970 0.990 0.960 0.990 310,000 304,120 0.9810 0.949 0.930 0.949 0.920 0.949 323,388 0.9404 3.13%
2022-03-30 0 0.960 0.960 0.970 0.950 0.970 140,000 134,440 0.9603 0.920 0.920 0.930 0.911 0.930 146,046 0.9205 -2.04%
2022-03-29 0 0.980 0.970 0.980 0.950 0.980 154,000 149,180 0.9687 0.939 0.930 0.939 0.911 0.939 160,651 0.9286 0.00%
2022-03-28 0 0.980 0.970 0.990 0.970 0.990 214,000 209,140 0.9773 0.939 0.930 0.949 0.930 0.949 223,242 0.9368 0.00%
2022-03-25 0 0.980 0.970 0.990 0.970 1.020 300,000 295,300 0.9843 0.939 0.930 0.949 0.930 0.978 312,956 0.9436 -3.92%
2022-03-24 0 1.020 1.000 1.020 0.970 1.020 330,000 328,680 0.9960 0.978 0.959 0.978 0.930 0.978 344,252 0.9548 3.03%
2022-03-23 0 0.990 0.970 0.990 0.960 1.000 140,000 138,020 0.9859 0.949 0.930 0.949 0.920 0.959 146,046 0.9450 1.02%
2022-03-22 0 0.980 0.960 0.980 0.940 0.980 222,000 215,300 0.9698 0.939 0.920 0.939 0.901 0.939 231,588 0.9297 3.16%
2022-03-21 0 0.950 0.950 0.960 0.950 0.970 178,000 170,080 0.9555 0.911 0.911 0.920 0.911 0.930 185,687 0.9159 0.00%
2022-03-18 0 0.950 0.930 0.960 0.910 0.960 508,000 471,200 0.9276 0.911 0.891 0.920 0.872 0.920 529,939 0.8892 -1.04%
2022-03-17 0 0.960 0.930 0.960 0.900 0.960 370,000 340,780 0.9210 0.920 0.891 0.920 0.863 0.920 385,979 0.8829 3.23%
2022-03-16 0 0.930 0.910 0.930 0.890 0.930 720,000 655,080 0.9098 0.891 0.872 0.891 0.853 0.891 751,095 0.8722 4.49%
2022-03-15 0 0.890 0.890 0.910 0.880 0.950 582,000 528,240 0.9076 0.853 0.853 0.872 0.844 0.911 607,135 0.8701 -7.29%
2022-03-14 0 0.960 0.960 0.970 0.950 1.010 466,000 450,860 0.9675 0.920 0.920 0.930 0.911 0.968 486,125 0.9275 -5.88%
2022-03-11 0 1.020 1.020 1.030 1.010 1.020 132,000 133,560 1.0118 0.978 0.978 0.987 0.968 0.978 137,701 0.9699 -1.92%
2022-03-10 0 1.040 1.020 1.040 1.000 1.050 856,000 870,640 1.0171 0.997 0.978 0.997 0.959 1.007 892,968 0.9750 -0.95%
2022-03-09 0 1.050 1.030 1.050 1.030 1.080 694,000 734,200 1.0579 1.007 0.987 1.007 0.987 1.035 723,972 1.0141 0.00%
2022-03-08 0 1.050 1.050 1.070 1.050 1.080 744,000 794,940 1.0685 1.007 1.007 1.026 1.007 1.035 776,131 1.0242 -1.87%
2022-03-07 0 1.070 1.070 1.080 1.020 1.090 1,664,000 1,778,640 1.0689 1.026 1.026 1.035 0.978 1.045 1,735,864 1.0246 5.94%
2022-03-04 0 1.010 1.010 1.020 1.010 1.060 600,000 617,700 1.0295 0.968 0.968 0.978 0.968 1.016 625,912 0.9869 -1.94%
2022-03-03 0 1.030 1.020 1.030 1.020 1.040 208,000 214,280 1.0302 0.987 0.978 0.987 0.978 0.997 216,983 0.9875 -0.96%
2022-03-02 0 1.040 1.030 1.040 1.020 1.060 514,000 533,980 1.0389 0.997 0.987 0.997 0.978 1.016 536,198 0.9959 0.00%
2022-03-01 0 1.040 1.040 1.050 1.030 1.050 142,000 147,720 1.0403 0.997 0.997 1.007 0.987 1.007 148,133 0.9972 -0.95%
2022-02-28 0 1.050 1.040 1.050 1.030 1.060 484,000 504,220 1.0418 1.007 0.997 1.007 0.987 1.016 504,903 0.9986 -0.94%
2022-02-25 0 1.060 1.040 1.060 1.030 1.120 1,128,000 1,216,680 1.0786 1.016 0.997 1.016 0.987 1.074 1,176,715 1.0340 -1.85%
2022-02-24 0 1.080 1.060 1.080 1.050 1.100 1,316,000 1,434,220 1.0898 1.035 1.016 1.035 1.007 1.054 1,372,834 1.0447 0.93%
2022-02-23 0 1.070 1.060 1.070 1.060 1.070 12,000 12,760 1.0633 1.026 1.016 1.026 1.016 1.026 12,518 1.0193 0.94%
2022-02-22 0 1.060 1.050 1.060 1.040 1.060 132,000 139,460 1.0565 1.016 1.007 1.016 0.997 1.016 137,701 1.0128 0.00%
2022-02-21 0 1.060 1.050 1.060 1.050 1.060 30,000 31,700 1.0567 1.016 1.007 1.016 1.007 1.016 31,296 1.0129 0.95%
2022-02-18 0 1.050 1.050 1.060 1.030 1.050 152,000 158,140 1.0404 1.007 1.007 1.016 0.987 1.007 158,564 0.9973 0.00%
2022-02-17 0 1.050 1.040 1.050 1.040 1.050 264,000 276,220 1.0463 1.007 0.997 1.007 0.997 1.007 275,401 1.0030 -0.94%
2022-02-16 0 1.060 1.040 1.060 1.040 1.060 350,000 367,100 1.0489 1.016 0.997 1.016 0.997 1.016 365,116 1.0054 0.00%
2022-02-15 0 1.060 1.050 1.060 1.030 1.060 182,000 190,200 1.0451 1.016 1.007 1.016 0.987 1.016 189,860 1.0018 1.92%
2022-02-14 0 1.040 1.040 1.050 1.040 1.060 160,000 166,940 1.0434 0.997 0.997 1.007 0.997 1.016 166,910 1.0002 0.00%
2022-02-11 0 1.040 1.040 1.050 1.040 1.060 172,000 180,320 1.0484 0.997 0.997 1.007 0.997 1.016 179,428 1.0050 -1.89%
2022-02-10 0 1.060 1.040 1.060 1.050 1.100 334,000 353,140 1.0573 1.016 0.997 1.016 1.007 1.054 348,425 1.0135 0.95%
2022-02-09 0 1.050 1.030 1.050 1.040 1.080 794,000 835,420 1.0522 1.007 0.987 1.007 0.997 1.035 828,291 1.0086 -2.78%
2022-02-08 0 1.080 1.060 1.080 1.050 1.080 444,000 475,580 1.0711 1.035 1.016 1.035 1.007 1.035 463,175 1.0268 2.86%
2022-02-07 0 1.050 1.050 1.060 1.050 1.060 264,000 277,220 1.0501 1.007 1.007 1.016 1.007 1.016 275,401 1.0066 -0.94%
2022-02-04 0 1.060 1.050 1.060 1.060 1.070 62,000 65,740 1.0603 1.016 1.007 1.016 1.016 1.026 64,678 1.0164 0.00%
2022-01-31 0 1.060 1.050 1.060 1.050 1.060 6,000 6,340 1.0567 1.016 1.007 1.016 1.007 1.016 6,259 1.0129 0.95%
2022-01-28 0 1.050 1.050 1.060 1.050 1.070 288,000 304,580 1.0576 1.007 1.007 1.016 1.007 1.026 300,438 1.0138 -1.87%
2022-01-27 0 1.070 1.070 1.080 1.060 1.080 836,000 897,620 1.0737 1.026 1.026 1.035 1.016 1.035 872,105 1.0293 -1.83%
2022-01-26 0 1.090 1.060 1.090 1.050 1.090 668,000 707,340 1.0589 1.045 1.016 1.045 1.007 1.045 696,849 1.0151 3.81%
2022-01-25 0 1.050 1.040 1.050 1.040 1.070 400,000 422,620 1.0566 1.007 0.997 1.007 0.997 1.026 417,275 1.0128 -3.67%
2022-01-24 0 1.090 1.050 1.090 1.050 1.090 814,000 874,140 1.0739 1.045 1.007 1.045 1.007 1.045 849,154 1.0294 3.81%
2022-01-21 0 1.050 1.040 1.050 1.040 1.070 188,000 197,100 1.0484 1.007 0.997 1.007 0.997 1.026 196,119 1.0050 -2.78%
2022-01-20 0 1.080 1.070 1.080 1.040 1.090 608,000 654,860 1.0771 1.035 1.026 1.035 0.997 1.045 634,258 1.0325 0.00%
2022-01-19 0 1.080 1.020 1.080 1.040 1.110 516,000 551,260 1.0683 1.035 0.978 1.035 0.997 1.064 538,285 1.0241 0.00%
2022-01-18 0 1.080 1.050 1.080 1.040 1.080 652,000 690,280 1.0587 1.035 1.007 1.035 0.997 1.035 680,158 1.0149 3.85%
2022-01-17 0 1.040 1.040 1.070 1.010 1.060 750,000 766,300 1.0217 0.997 0.997 1.026 0.968 1.016 782,390 0.9794 0.97%
2022-01-14 0 1.030 1.000 1.020 0.990 1.060 354,000 354,620 1.0018 0.987 0.959 0.978 0.949 1.016 369,288 0.9603 1.98%
2022-01-13 0 1.010 1.000 1.010 1.000 1.010 462,000 463,320 1.0029 0.968 0.959 0.968 0.959 0.968 481,952 0.9613 1.00%
2022-01-12 0 1.000 1.000 1.010 0.990 1.010 522,000 521,680 0.9994 0.959 0.959 0.968 0.949 0.968 544,544 0.9580 1.01%
2022-01-11 0 0.990 0.990 1.000 0.990 1.000 322,000 318,820 0.9901 0.949 0.949 0.959 0.949 0.959 335,906 0.9491 0.00%
2022-01-10 0 0.990 0.990 1.000 0.980 1.000 396,000 395,420 0.9985 0.949 0.949 0.959 0.939 0.959 413,102 0.9572 1.02%
2022-01-07 0 0.980 0.980 1.000 0.980 1.000 348,000 342,940 0.9855 0.939 0.939 0.959 0.939 0.959 363,029 0.9447 1.03%
2022-01-06 0 0.970 0.970 1.000 0.950 1.000 538,000 528,940 0.9832 0.930 0.930 0.959 0.911 0.959 561,235 0.9425 1.04%
2022-01-05 0 0.960 0.960 0.990 0.930 0.980 430,000 415,440 0.9661 0.920 0.920 0.949 0.891 0.939 448,570 0.9261 0.00%
2022-01-04 0 0.960 0.940 0.960 0.920 0.960 558,000 523,000 0.9373 0.920 0.901 0.920 0.882 0.920 582,098 0.8985 2.13%
2022-01-03 0 0.940 0.930 0.950 0.900 0.940 458,000 420,240 0.9176 0.901 0.891 0.911 0.863 0.901 477,780 0.8796 2.17%
2021-12-31 0 0.920 0.920 0.930 0.920 0.930 58,000 53,420 0.9210 0.882 0.882 0.891 0.882 0.891 60,505 0.8829 0.00%
2021-12-30 0 0.920 0.910 0.920 0.920 0.920 26,000 23,920 0.9200 0.882 0.872 0.882 0.882 0.882 27,123 0.8819 0.00%
2021-12-29 0 0.920 0.910 0.920 0.910 0.920 62,000 57,020 0.9197 0.882 0.872 0.882 0.872 0.882 64,678 0.8816 0.00%
2021-12-28 0 0.920 0.920 0.930 0.910 0.960 466,000 429,300 0.9212 0.882 0.882 0.891 0.872 0.920 486,125 0.8831 -1.08%
2021-12-24 0 0.930 0.930 0.950 0.920 0.950 92,000 85,440 0.9287 0.891 0.891 0.911 0.882 0.911 95,973 0.8902 1.09%
2021-12-23 0 0.920 0.920 0.940 0.920 0.970 110,000 103,100 0.9373 0.882 0.882 0.901 0.882 0.930 114,751 0.8985 1.10%
2021-12-22 0 0.910 0.910 0.940 0.910 0.930 304,000 278,880 0.9174 0.872 0.872 0.901 0.872 0.891 317,129 0.8794 -2.15%
2021-12-21 0 0.930 0.920 0.940 0.920 0.930 26,000 24,160 0.9292 0.891 0.882 0.901 0.882 0.891 27,123 0.8908 1.09%
2021-12-20 0 0.920 0.920 0.970 0.910 1.000 1,304,000 1,213,420 0.9305 0.882 0.882 0.930 0.872 0.959 1,360,316 0.8920 -6.12%
2021-12-17 0 0.980 0.950 0.980 0.960 1.010 226,000 224,700 0.9942 0.939 0.911 0.939 0.920 0.968 235,760 0.9531 2.08%
2021-12-16 0 0.960 0.950 0.960 0.940 0.960 42,000 40,060 0.9538 0.920 0.911 0.920 0.901 0.920 43,814 0.9143 3.23%
2021-12-15 0 0.930 0.930 0.970 0.930 1.020 426,000 420,940 0.9881 0.891 0.891 0.930 0.891 0.978 444,398 0.9472 -3.12%
2021-12-14 0 0.960 0.950 0.990 0.940 0.970 364,000 348,360 0.9570 0.920 0.911 0.949 0.901 0.930 379,720 0.9174 -1.03%
2021-12-13 0 0.970 0.970 1.000 0.960 0.980 104,000 101,080 0.9719 0.930 0.930 0.959 0.920 0.939 108,491 0.9317 1.04%
2021-12-10 0 0.960 0.960 0.990 0.950 0.980 80,000 76,880 0.9610 0.920 0.920 0.949 0.911 0.939 83,455 0.9212 -2.04%
2021-12-09 0 0.980 0.950 0.990 0.950 1.000 76,000 74,800 0.9842 0.939 0.911 0.949 0.911 0.959 79,282 0.9435 1.03%
2021-12-08 0 0.970 0.940 0.980 0.970 0.990 342,000 335,340 0.9805 0.930 0.901 0.939 0.930 0.949 356,770 0.9399 2.11%
2021-12-07 0 0.950 0.950 0.980 0.950 0.980 40,000 38,120 0.9530 0.911 0.911 0.939 0.911 0.939 41,727 0.9135 -1.04%
2021-12-06 0 0.960 0.930 0.970 0.950 0.990 114,000 110,880 0.9726 0.920 0.891 0.930 0.911 0.949 118,923 0.9324 1.05%
2021-12-03 0 0.950 0.950 0.960 0.900 0.960 410,000 385,040 0.9391 0.911 0.911 0.920 0.863 0.920 427,707 0.9002 4.40%
2021-12-02 0 0.910 0.910 0.940 0.900 0.940 356,000 324,180 0.9106 0.872 0.872 0.901 0.863 0.901 371,375 0.8729 -2.15%
2021-12-01 0 0.930 0.920 0.940 0.930 0.960 224,000 208,920 0.9327 0.891 0.882 0.901 0.891 0.920 233,674 0.8941 -1.06%
2021-11-30 0 0.940 0.940 0.970 0.940 0.970 190,000 179,600 0.9453 0.901 0.901 0.930 0.901 0.930 198,206 0.9061 1.08%
2021-11-29 0 0.930 0.940 0.950 0.930 0.950 164,000 154,800 0.9439 0.891 0.901 0.911 0.891 0.911 171,083 0.9048 -4.12%
2021-11-26 0 0.970 0.950 0.980 0.950 0.980 422,987 407,578 0.9636 0.930 0.911 0.939 0.911 0.939 441,255 0.9237 -1.02%
2021-11-25 0 0.980 0.980 1.000 0.970 1.010 144,000 142,120 0.9869 0.939 0.939 0.959 0.930 0.968 150,219 0.9461 1.03%
2021-11-24 0 0.970 0.960 0.980 0.960 0.980 154,000 149,000 0.9675 0.930 0.920 0.939 0.920 0.939 160,651 0.9275 -1.02%
2021-11-23 0 0.980 0.970 1.010 0.950 0.990 360,000 351,880 0.9774 0.939 0.930 0.968 0.911 0.949 375,547 0.9370 -1.01%
2021-11-22 0 0.990 0.990 1.020 0.990 1.000 164,000 163,700 0.9982 0.949 0.949 0.978 0.949 0.959 171,083 0.9568 -3.88%
2021-11-19 0 1.030 1.000 1.030 0.990 1.040 294,000 299,920 1.0201 0.987 0.959 0.987 0.949 0.997 306,697 0.9779 4.04%
2021-11-18 0 0.990 0.990 1.010 0.980 1.020 292,000 291,900 0.9997 0.949 0.949 0.968 0.939 0.978 304,611 0.9583 0.00%
2021-11-17 0 0.990 0.990 1.030 0.960 1.000 404,000 392,120 0.9706 0.949 0.949 0.987 0.920 0.959 421,448 0.9304 -1.00%
2021-11-16 0 1.000 1.000 1.020 0.980 1.020 396,000 398,000 1.0051 0.959 0.959 0.978 0.939 0.978 413,102 0.9634 1.01%
2021-11-15 0 0.990 0.980 1.000 0.980 1.110 1,636,000 1,687,860 1.0317 0.949 0.939 0.959 0.939 1.064 1,706,654 0.9890 -6.60%
2021-11-12 0 1.060 1.050 1.060 1.000 1.110 2,512,000 2,649,020 1.0545 1.016 1.007 1.016 0.959 1.064 2,620,486 1.0109 8.16%
2021-11-11 0 0.980 0.980 1.000 0.980 1.010 352,000 347,160 0.9863 0.939 0.939 0.959 0.939 0.968 367,202 0.9454 1.03%
2021-11-10 0 0.970 0.960 0.980 0.940 0.970 70,000 67,260 0.9609 0.930 0.920 0.939 0.901 0.930 73,023 0.9211 0.00%
2021-11-09 0 0.970 0.970 0.980 0.970 0.970 140,000 135,800 0.9700 0.930 0.930 0.939 0.930 0.930 146,046 0.9298 1.04%
2021-11-08 0 0.960 0.950 0.980 0.950 0.970 490,000 473,080 0.9655 0.920 0.911 0.939 0.911 0.930 511,162 0.9255 3.23%
2021-11-05 0 0.930 0.930 0.950 0.930 0.940 200,000 186,880 0.9344 0.891 0.891 0.911 0.891 0.901 208,637 0.8957 -1.06%
2021-11-04 0 0.940 0.940 0.950 0.930 0.930 40,000 37,200 0.9300 0.901 0.901 0.911 0.891 0.891 41,727 0.8915 0.00%
2021-11-03 0 0.940 0.940 0.960 - - 0 0 - 0.901 0.901 0.920 - - 0 - 0.00%
2021-11-02 0 0.940 0.940 0.960 0.940 0.960 232,000 220,540 0.9506 0.901 0.901 0.920 0.901 0.920 242,019 0.9112 -2.08%
2021-11-01 0 0.960 0.950 0.960 0.960 0.960 20,000 19,200 0.9600 0.920 0.911 0.920 0.920 0.920 20,864 0.9203 -1.03%
2021-10-29 0 0.970 0.940 0.990 0.950 0.970 166,000 157,900 0.9512 0.930 0.901 0.949 0.911 0.930 173,169 0.9118 0.00%
2021-10-28 0 0.970 0.970 0.980 0.940 0.980 66,000 63,580 0.9633 0.930 0.930 0.939 0.901 0.939 68,850 0.9235 0.00%
2021-10-27 0 0.970 0.970 0.980 0.930 0.970 494,000 471,880 0.9552 0.930 0.930 0.939 0.891 0.930 515,334 0.9157 0.00%
2021-10-26 0 0.970 0.970 0.980 0.950 0.970 422,000 406,440 0.9631 0.930 0.930 0.939 0.911 0.930 440,225 0.9233 3.19%
2021-10-25 0 0.940 0.940 0.950 0.930 0.940 84,000 78,320 0.9324 0.901 0.901 0.911 0.891 0.901 87,628 0.8938 1.08%
2021-10-22 0 0.930 0.930 0.950 0.930 0.930 44,000 40,920 0.9300 0.891 0.891 0.911 0.891 0.891 45,900 0.8915 0.00%
2021-10-21 0 0.930 0.930 0.970 0.930 0.950 20,000 18,720 0.9360 0.891 0.891 0.930 0.891 0.911 20,864 0.8973 -2.11%
2021-10-20 0 0.950 0.950 0.980 0.950 0.950 108,000 102,600 0.9500 0.911 0.911 0.939 0.911 0.911 112,664 0.9107 0.00%
2021-10-19 0 0.950 0.940 0.960 0.940 0.950 62,000 58,400 0.9419 0.911 0.901 0.920 0.901 0.911 64,678 0.9029 1.06%
2021-10-18 0 0.940 0.940 0.970 0.940 0.960 227,000 215,220 0.9481 0.901 0.901 0.930 0.901 0.920 236,803 0.9089 -2.08%
2021-10-15 0 0.960 0.950 0.960 0.950 0.990 566,000 554,320 0.9794 0.920 0.911 0.920 0.911 0.949 590,444 0.9388 3.23%
2021-10-12 0 0.930 0.930 0.970 0.930 0.950 284,000 265,920 0.9363 0.891 0.891 0.930 0.891 0.911 296,265 0.8976 0.00%
2021-10-11 0 0.930 0.930 0.970 0.930 0.980 190,000 180,820 0.9517 0.891 0.891 0.930 0.891 0.939 198,206 0.9123 -2.11%
2021-10-08 0 0.950 0.930 0.960 0.950 0.950 78,000 74,100 0.9500 0.911 0.891 0.920 0.911 0.911 81,369 0.9107 0.00%
2021-10-07 0 0.950 0.950 0.980 0.940 0.940 8,000 7,520 0.9400 0.911 0.911 0.939 0.901 0.901 8,345 0.9011 2.15%
2021-10-06 0 0.930 0.920 0.980 0.930 0.940 24,000 22,540 0.9392 0.891 0.882 0.939 0.891 0.901 25,036 0.9003 -2.11%
2021-10-05 0 0.950 0.910 0.960 0.910 0.950 142,000 134,000 0.9437 0.911 0.872 0.920 0.872 0.911 148,133 0.9046 3.26%
2021-10-04 0 0.920 0.920 0.950 0.910 0.940 102,000 94,860 0.9300 0.882 0.882 0.911 0.872 0.901 106,405 0.8915 -1.08%
2021-09-30 0 0.930 0.910 0.960 0.900 0.930 566,000 514,240 0.9086 0.891 0.872 0.920 0.863 0.891 590,444 0.8709 0.00%
2021-09-29 0 0.930 0.920 0.960 0.910 0.930 200,000 184,400 0.9220 0.891 0.882 0.920 0.872 0.891 208,637 0.8838 -1.06%
2021-09-28 0 0.940 0.930 0.940 0.910 0.960 282,000 268,240 0.9512 0.901 0.891 0.901 0.872 0.920 294,179 0.9118 3.30%
2021-09-27 0 0.910 0.910 0.920 0.900 0.920 96,000 87,400 0.9104 0.872 0.872 0.882 0.863 0.882 100,146 0.8727 -1.09%
2021-09-24 0 0.920 0.920 0.940 0.920 0.930 80,000 73,940 0.9243 0.882 0.882 0.901 0.882 0.891 83,455 0.8860 -1.08%
2021-09-23 0 0.930 0.930 0.940 0.920 0.940 172,000 161,440 0.9386 0.891 0.891 0.901 0.882 0.901 179,428 0.8997 1.09%
2021-09-21 0 0.920 0.920 0.930 0.910 0.920 94,000 86,460 0.9198 0.882 0.882 0.891 0.872 0.882 98,060 0.8817 -1.08%
2021-09-20 0 0.930 0.900 0.940 0.900 0.950 1,082,000 998,180 0.9225 0.891 0.863 0.901 0.863 0.911 1,128,729 0.8843 -5.10%
2021-09-17 0 0.980 0.950 0.980 0.930 0.980 1,092,000 1,033,000 0.9460 0.939 0.911 0.939 0.891 0.939 1,139,160 0.9068 3.16%
2021-09-16 0 0.950 0.950 0.960 0.930 0.970 592,000 564,860 0.9542 0.911 0.911 0.920 0.891 0.930 617,567 0.9147 0.00%
2021-09-15 0 0.950 0.940 0.980 0.940 0.970 338,000 325,020 0.9616 0.911 0.901 0.939 0.901 0.930 352,597 0.9218 -1.04%
2021-09-14 0 0.960 0.940 0.970 0.950 0.970 326,000 312,760 0.9594 0.920 0.901 0.930 0.911 0.930 340,079 0.9197 1.05%
2021-09-13 0 0.950 0.950 0.960 0.930 0.970 1,534,000 1,457,140 0.9499 0.911 0.911 0.920 0.891 0.930 1,600,249 0.9106 2.15%
2021-09-10 0 0.930 0.930 0.950 0.930 0.980 1,136,000 1,085,500 0.9555 0.891 0.891 0.911 0.891 0.939 1,185,061 0.9160 -2.11%
2021-09-09 0 0.950 0.950 0.960 0.940 0.960 222,000 211,280 0.9517 0.911 0.911 0.920 0.901 0.920 231,588 0.9123 0.00%
2021-09-08 0 0.950 0.950 0.960 0.940 0.950 82,000 77,840 0.9493 0.911 0.911 0.920 0.901 0.911 85,541 0.9100 0.00%
2021-09-07 0 0.950 0.950 0.970 0.940 0.970 90,000 85,980 0.9553 0.911 0.911 0.930 0.901 0.930 93,887 0.9158 -2.06%
2021-09-06 0 0.970 0.970 0.980 0.950 0.990 592,000 576,540 0.9739 0.930 0.930 0.939 0.911 0.949 617,567 0.9336 2.11%
2021-09-03 0 0.950 0.950 0.970 0.950 0.950 46,000 44,000 0.9565 0.911 0.911 0.930 0.911 0.911 47,987 0.9169 0.00%
2021-09-02 0 0.950 0.950 0.970 0.950 0.990 317,000 305,910 0.9650 0.911 0.911 0.930 0.911 0.949 330,690 0.9251 -1.04%
2021-09-01 0 0.960 0.960 0.970 0.950 0.980 132,000 127,340 0.9647 0.920 0.920 0.930 0.911 0.939 137,701 0.9248 1.05%
2021-08-31 0 0.950 0.950 0.970 0.940 0.970 426,000 408,880 0.9598 0.911 0.911 0.930 0.901 0.930 444,398 0.9201 -2.06%
2021-08-30 0 0.970 0.950 0.980 0.950 0.970 278,000 267,560 0.9624 0.930 0.911 0.939 0.911 0.930 290,006 0.9226 4.30%
2021-08-27 0 0.930 0.930 0.940 0.930 0.950 352,000 329,540 0.9362 0.891 0.891 0.901 0.891 0.911 367,202 0.8974 0.00%
2021-08-26 0 0.930 0.930 0.940 0.930 0.940 270,000 251,800 0.9326 0.891 0.891 0.901 0.891 0.901 281,661 0.8940 -1.06%
2021-08-25 0 0.940 0.940 0.960 0.940 0.960 122,000 115,240 0.9446 0.901 0.901 0.920 0.901 0.920 127,269 0.9055 -1.05%
2021-08-24 0 0.950 0.940 0.970 0.930 0.960 266,000 252,160 0.9480 0.911 0.901 0.930 0.891 0.920 277,488 0.9087 0.00%
2021-08-23 0 0.950 0.940 0.950 0.930 0.950 126,000 118,740 0.9424 0.911 0.901 0.911 0.891 0.911 131,442 0.9034 1.06%
2021-08-20 0 0.940 0.940 0.970 0.940 0.970 582,000 552,580 0.9495 0.901 0.901 0.930 0.901 0.930 607,135 0.9101 -4.08%
2021-08-19 0 0.980 0.980 0.990 0.980 1.020 104,000 102,320 0.9838 0.939 0.939 0.949 0.939 0.978 108,491 0.9431 -2.00%
2021-08-18 0 1.000 1.000 1.030 0.960 1.060 769,510 781,599 1.0157 0.959 0.959 0.987 0.920 1.016 802,743 0.9737 3.09%
2021-08-17 0 0.970 0.970 0.990 0.970 1.020 776,000 767,220 0.9887 0.930 0.930 0.949 0.930 0.978 809,513 0.9478 0.00%
2021-08-16 0 0.970 0.970 0.990 0.960 1.020 346,000 340,900 0.9853 0.930 0.930 0.949 0.920 0.978 360,943 0.9445 0.00%
2021-08-13 0 0.970 0.970 0.980 0.970 0.990 132,000 129,160 0.9785 0.930 0.930 0.939 0.930 0.949 137,701 0.9380 1.04%
2021-08-12 0 0.960 0.960 0.970 0.950 0.970 324,000 313,760 0.9684 0.920 0.920 0.930 0.911 0.930 337,993 0.9283 2.13%
2021-08-11 0 0.940 0.940 0.970 0.940 0.970 142,000 135,860 0.9568 0.901 0.901 0.930 0.901 0.930 148,133 0.9172 0.00%
2021-08-10 0 0.940 0.940 0.970 0.930 0.960 248,000 233,720 0.9424 0.901 0.901 0.930 0.891 0.920 258,710 0.9034 -1.05%
2021-08-09 0 0.950 0.950 0.970 0.950 0.970 122,000 116,980 0.9589 0.911 0.911 0.930 0.911 0.930 127,269 0.9192 0.00%
2021-08-06 0 0.950 0.950 0.980 0.940 0.970 202,000 192,200 0.9515 0.911 0.911 0.939 0.901 0.930 210,724 0.9121 -1.04%
2021-08-05 0 0.960 0.960 0.970 0.960 0.990 28,000 27,660 0.9879 0.920 0.920 0.930 0.920 0.949 29,209 0.9470 0.00%
2021-08-04 0 0.960 0.960 0.990 0.960 0.960 8,000 7,680 0.9600 0.920 0.920 0.949 0.920 0.920 8,345 0.9203 0.00%
2021-08-03 0 0.960 0.960 1.000 0.960 0.970 76,000 73,240 0.9637 0.920 0.920 0.959 0.920 0.930 79,282 0.9238 -1.03%
2021-08-02 0 0.970 0.970 1.000 0.970 1.000 38,000 37,460 0.9858 0.930 0.930 0.959 0.930 0.959 39,641 0.9450 -2.02%
2021-07-30 0 0.990 0.970 1.000 0.970 1.000 464,000 458,340 0.9878 0.949 0.930 0.959 0.930 0.959 484,039 0.9469 0.00%
2021-07-29 0 0.990 0.970 1.000 0.960 0.990 820,000 795,920 0.9706 0.949 0.930 0.959 0.920 0.949 855,414 0.9305 3.13%
2021-07-28 0 0.960 0.960 0.980 0.950 1.040 508,000 501,720 0.9876 0.920 0.920 0.939 0.911 0.997 529,939 0.9468 1.05%
2021-07-27 0 0.950 0.950 0.960 0.950 1.000 1,194,000 1,146,760 0.9604 0.911 0.911 0.920 0.911 0.959 1,245,566 0.9207 -5.00%
2021-07-26 0 1.000 0.980 1.000 0.980 1.020 298,000 295,400 0.9913 0.959 0.939 0.959 0.939 0.978 310,870 0.9502 -1.96%
2021-07-23 0 1.020 1.010 1.030 0.990 1.090 1,522,000 1,581,840 1.0393 0.978 0.968 0.987 0.949 1.045 1,587,731 0.9963 4.08%
2021-07-22 0 0.980 0.970 1.000 0.970 0.990 486,000 475,300 0.9780 0.939 0.930 0.959 0.930 0.949 506,989 0.9375 -2.00%
2021-07-21 0 1.000 0.960 1.000 0.960 1.010 1,698,000 1,640,220 0.9660 0.959 0.920 0.959 0.920 0.968 1,771,332 0.9260 -0.99%
2021-07-20 0 1.010 1.000 1.080 0.960 1.070 1,202,010 1,210,390 1.0070 0.968 0.959 1.035 0.920 1.026 1,253,921 0.9653 2.02%
2021-07-19 0 0.990 0.970 1.000 0.980 1.010 1,668,000 1,642,380 0.9846 0.949 0.930 0.959 0.939 0.968 1,740,036 0.9439 -3.88%
2021-07-16 0 1.030 0.980 1.030 0.980 1.030 1,500,000 1,488,620 0.9924 0.987 0.939 0.987 0.939 0.987 1,564,781 0.9513 1.98%
2021-07-15 0 1.010 1.010 1.040 0.990 1.060 842,000 857,920 1.0189 0.968 0.968 0.997 0.949 1.016 878,364 0.9767 0.00%
2021-07-14 0 1.010 1.010 1.030 1.000 1.030 218,000 220,300 1.0106 0.968 0.968 0.987 0.959 0.987 227,415 0.9687 -1.94%
2021-07-13 0 1.030 1.020 1.040 1.030 1.060 162,000 167,560 1.0343 0.987 0.978 0.997 0.987 1.016 168,996 0.9915 0.00%
2021-07-12 0 1.030 1.020 1.030 1.020 1.040 980,000 1,004,740 1.0252 0.987 0.978 0.987 0.978 0.997 1,022,323 0.9828 -0.96%
2021-07-09 0 1.040 1.020 1.040 1.030 1.050 394,000 407,660 1.0347 0.997 0.978 0.997 0.987 1.007 411,016 0.9918 0.97%
2021-07-08 0 1.030 1.020 1.040 1.020 1.090 1,176,000 1,205,560 1.0251 0.987 0.978 0.997 0.978 1.045 1,226,788 0.9827 -4.63%
2021-07-07 0 1.080 1.080 1.100 1.030 1.090 360,000 376,860 1.0468 1.035 1.035 1.054 0.987 1.045 375,547 1.0035 0.00%
2021-07-06 0 1.080 1.040 1.100 1.020 1.090 352,000 366,760 1.0419 1.035 0.997 1.054 0.978 1.045 367,202 0.9988 0.93%
2021-07-05 0 1.070 1.040 1.080 1.070 1.070 224,000 239,680 1.0700 1.026 0.997 1.035 1.026 1.026 233,674 1.0257 0.94%
2021-07-02 0 1.060 1.070 1.080 1.050 1.090 362,000 385,320 1.0644 1.016 1.026 1.035 1.007 1.045 377,634 1.0204 -1.85%
2021-06-30 0 1.080 1.070 1.080 1.050 1.090 622,000 656,400 1.0553 1.035 1.026 1.035 1.007 1.045 648,862 1.0116 -1.82%
2021-06-29 0 1.100 1.080 1.100 - - 0 0 - 1.054 1.035 1.054 - - 0 - 0.00%
2021-06-28 0 1.100 1.090 1.100 1.100 1.130 6,000 6,660 1.1100 1.054 1.045 1.054 1.054 1.083 6,259 1.0640 -2.65%
2021-06-25 0 1.130 1.100 1.130 1.090 1.130 808,000 891,560 1.1034 1.083 1.054 1.083 1.045 1.083 842,895 1.0577 2.73%
2021-06-24 0 1.100 1.070 1.100 1.060 1.130 218,000 241,860 1.1094 1.054 1.026 1.054 1.016 1.083 227,415 1.0635 0.92%
2021-06-23 0 1.090 1.080 1.090 1.040 1.100 224,000 239,860 1.0708 1.045 1.035 1.045 0.997 1.054 233,674 1.0265 3.81%
2021-06-22 0 1.050 1.100 1.110 1.050 1.110 132,000 145,720 1.1039 1.007 1.054 1.064 1.007 1.064 137,701 1.0582 -2.78%
2021-06-21 0 1.080 1.080 1.100 1.040 1.080 18,000 19,220 1.0678 1.035 1.035 1.054 0.997 1.035 18,777 1.0236 0.00%
2021-06-18 0 1.080 1.070 1.130 1.050 1.080 532,000 562,380 1.0571 1.035 1.026 1.083 1.007 1.035 554,976 1.0133 0.00%
2021-06-17 0 1.080 1.080 1.090 1.080 1.120 466,000 506,920 1.0878 1.035 1.035 1.045 1.035 1.074 486,125 1.0428 -1.82%
2021-06-16 0 1.100 1.090 1.100 1.100 1.120 230,000 253,440 1.1019 1.054 1.045 1.054 1.054 1.074 239,933 1.0563 0.00%
2021-06-15 0 1.100 1.100 1.110 1.100 1.120 720,000 796,820 1.1067 1.054 1.054 1.064 1.054 1.074 751,095 1.0609 -5.17%
2021-06-11 0 1.160 1.140 1.160 1.110 1.160 352,000 401,180 1.1397 1.112 1.093 1.112 1.064 1.112 367,202 1.0925 3.57%
2021-06-10 0 1.120 1.110 1.160 1.110 1.130 24,000 26,760 1.1150 1.074 1.064 1.112 1.064 1.083 25,036 1.0688 -0.88%
2021-06-09 0 1.130 1.120 1.160 1.100 1.150 882,000 981,440 1.1127 1.083 1.074 1.112 1.054 1.102 920,091 1.0667 -0.88%
2021-06-08 0 1.140 1.140 1.150 1.110 1.140 228,000 258,520 1.1339 1.093 1.093 1.102 1.064 1.093 237,847 1.0869 0.00%
2021-06-07 0 1.140 1.140 1.160 1.140 1.150 62,000 70,740 1.1410 1.093 1.093 1.112 1.093 1.102 64,678 1.0937 -0.87%
2021-06-04 0 1.150 1.140 1.150 1.130 1.170 554,000 633,080 1.1427 1.102 1.093 1.102 1.083 1.122 577,926 1.0954 -2.54%
2021-06-03 0 1.180 1.180 1.190 1.180 1.200 230,000 271,660 1.1811 1.131 1.131 1.141 1.131 1.150 239,933 1.1322 -1.67%
2021-06-02 0 1.200 1.200 1.210 1.180 1.200 550,000 659,140 1.1984 1.150 1.150 1.160 1.131 1.150 573,753 1.1488 -0.83%
2021-06-01 0 1.210 1.190 1.210 1.180 1.230 148,000 176,900 1.1953 1.160 1.141 1.160 1.131 1.179 154,392 1.1458 1.68%
2021-05-31 0 1.190 1.190 1.210 1.180 1.230 66,000 79,400 1.2030 1.141 1.141 1.160 1.131 1.179 68,850 1.1532 -3.25%
2021-05-28 0 1.230 1.200 1.230 1.210 1.230 488,000 592,500 1.2141 1.179 1.150 1.179 1.160 1.179 509,075 1.1639 4.24%
2021-05-27 0 1.180 1.180 1.220 1.180 1.220 456,000 543,940 1.1929 1.131 1.131 1.169 1.131 1.169 475,693 1.1435 -4.84%
2021-05-26 0 1.240 1.220 1.240 1.210 1.250 272,000 334,320 1.2291 1.189 1.169 1.189 1.160 1.198 283,747 1.1782 1.64%
2021-05-25 0 1.220 1.200 1.220 1.190 1.230 220,000 265,780 1.2081 1.169 1.150 1.169 1.141 1.179 229,501 1.1581 -0.81%
2021-05-24 0 1.230 1.230 1.240 1.210 1.230 524,000 634,560 1.2110 1.179 1.179 1.189 1.160 1.179 546,630 1.1609 0.00%
2021-05-21 0 1.230 1.230 1.240 1.210 1.240 414,000 509,000 1.2295 1.179 1.179 1.189 1.160 1.189 431,880 1.1786 0.82%
2021-05-20 0 1.220 1.210 1.220 1.200 1.240 290,000 350,820 1.2097 1.169 1.160 1.169 1.150 1.189 302,524 1.1596 -1.61%
2021-05-18 0 1.240 1.240 1.250 1.240 1.260 1,270,000 1,578,580 1.2430 1.189 1.189 1.198 1.189 1.208 1,324,848 1.1915 1.64%
2021-05-17 0 1.220 1.210 1.220 1.170 1.250 506,000 613,500 1.2125 1.169 1.160 1.169 1.122 1.198 527,853 1.1623 5.17%
2021-05-14 0 1.160 1.160 1.170 1.150 1.180 274,000 317,600 1.1591 1.112 1.112 1.122 1.102 1.131 285,833 1.1111 0.00%
2021-05-13 0 1.160 1.160 1.170 1.160 1.190 358,000 417,620 1.1665 1.112 1.112 1.122 1.112 1.141 373,461 1.1182 -4.13%
2021-05-12 0 1.210 1.200 1.210 1.180 1.210 998,000 1,189,060 1.1914 1.160 1.150 1.160 1.131 1.160 1,041,101 1.1421 0.83%
2021-05-11 0 1.200 1.200 1.220 1.190 1.250 1,842,000 2,243,340 1.2179 1.150 1.150 1.169 1.141 1.198 1,921,551 1.1675 -6.98%
2021-05-10 0 1.290 1.290 1.300 1.220 1.300 3,478,000 4,406,960 1.2671 1.237 1.237 1.246 1.169 1.246 3,628,205 1.2146 5.74%
2021-05-07 0 1.220 1.220 1.230 1.160 1.240 2,300,000 2,763,000 1.2013 1.169 1.169 1.179 1.112 1.189 2,399,331 1.1516 7.02%
2021-05-06 0 1.140 1.120 1.140 1.100 1.140 888,000 1,000,140 1.1263 1.093 1.074 1.093 1.054 1.093 926,350 1.0797 0.88%
2021-05-05 0 1.130 1.130 1.140 1.110 1.140 630,000 708,480 1.1246 1.083 1.083 1.093 1.064 1.093 657,208 1.0780 -0.88%
2021-05-04 0 1.140 1.140 1.150 1.120 1.170 94,000 107,440 1.1430 1.093 1.093 1.102 1.074 1.122 98,060 1.0957 2.70%
2021-05-03 0 1.110 1.110 1.120 1.100 1.130 196,000 218,000 1.1122 1.064 1.064 1.074 1.054 1.083 204,465 1.0662 0.00%
2021-04-30 0 1.110 1.110 1.130 1.110 1.130 844,000 938,100 1.1115 1.064 1.064 1.083 1.064 1.083 880,450 1.0655 -2.63%
2021-04-29 0 1.140 1.140 1.170 1.130 1.140 196,000 221,900 1.1321 1.093 1.093 1.122 1.083 1.093 204,465 1.0853 0.88%
2021-04-28 0 1.130 1.130 1.140 1.130 1.170 1,338,000 1,513,580 1.1312 1.083 1.083 1.093 1.083 1.122 1,395,784 1.0844 -4.24%
2021-04-27 0 1.180 1.120 1.180 1.120 1.180 712,000 805,840 1.1318 1.131 1.074 1.131 1.074 1.131 742,749 1.0849 2.61%
2021-04-26 0 1.150 1.150 1.170 1.150 1.150 14,000 16,100 1.1500 1.102 1.102 1.122 1.102 1.102 14,605 1.1024 -1.71%
2021-04-23 0 1.170 1.140 1.170 1.140 1.170 1,388,000 1,586,260 1.1428 1.122 1.093 1.122 1.093 1.122 1,447,944 1.0955 0.00%
2021-04-22 0 1.170 1.160 1.180 1.170 1.180 1,114,000 1,303,680 1.1703 1.122 1.112 1.131 1.122 1.131 1,162,111 1.1218 0.86%
2021-04-21 0 1.160 1.150 1.160 1.140 1.160 542,000 623,300 1.1500 1.112 1.102 1.112 1.093 1.112 565,407 1.1024 0.87%
2021-04-20 0 1.150 1.150 1.160 1.130 1.160 374,000 425,420 1.1375 1.102 1.102 1.112 1.083 1.112 390,152 1.0904 -0.86%
2021-04-19 0 1.160 1.150 1.160 1.120 1.160 492,000 566,500 1.1514 1.112 1.102 1.112 1.074 1.112 513,248 1.1038 2.65%
2021-04-16 0 1.130 1.120 1.140 1.100 1.140 346,000 384,800 1.1121 1.083 1.074 1.093 1.054 1.093 360,943 1.0661 0.00%
2021-04-15 0 1.130 1.130 1.140 1.120 1.130 8,000 8,980 1.1225 1.083 1.083 1.093 1.074 1.083 8,345 1.0760 0.89%
2021-04-14 0 1.120 1.120 1.180 1.120 1.180 34,000 38,340 1.1276 1.074 1.074 1.131 1.074 1.131 35,468 1.0810 0.00%
2021-04-13 0 1.120 1.120 1.190 1.110 1.120 94,000 104,560 1.1123 1.074 1.074 1.141 1.064 1.074 98,060 1.0663 0.00%
2021-04-12 0 1.120 1.120 1.130 1.120 1.130 168,000 189,140 1.1258 1.074 1.074 1.083 1.074 1.083 175,255 1.0792 -3.45%
2021-04-09 0 1.160 1.130 1.180 1.110 1.180 302,000 351,360 1.1634 1.112 1.083 1.131 1.064 1.131 315,043 1.1153 4.50%
2021-04-08 0 1.110 1.110 1.160 1.110 1.140 90,000 101,120 1.1236 1.064 1.064 1.112 1.064 1.093 93,887 1.0770 -1.77%
2021-04-07 0 1.130 1.130 1.160 1.110 1.160 116,000 133,600 1.1517 1.083 1.083 1.112 1.064 1.112 121,010 1.1040 -5.83%
2021-04-01 0 1.200 1.110 1.200 1.090 1.200 298,000 336,680 1.1298 1.150 1.064 1.150 1.045 1.150 310,870 1.0830 8.11%
2021-03-31 0 1.110 1.100 1.110 1.100 1.110 84,000 92,620 1.1026 1.064 1.054 1.064 1.054 1.064 87,628 1.0570 1.83%
2021-03-30 0 1.090 1.090 1.120 1.090 1.130 986,000 1,087,660 1.1031 1.045 1.045 1.074 1.045 1.083 1,028,583 1.0574 -2.68%
2021-03-29 0 1.120 1.120 1.150 1.120 1.180 204,000 239,960 1.1763 1.074 1.074 1.102 1.074 1.131 212,810 1.1276 -0.88%
2021-03-26 0 1.130 1.120 1.130 1.130 1.130 50,000 56,500 1.1300 1.083 1.074 1.083 1.083 1.083 52,159 1.0832 0.00%
2021-03-25 0 1.130 1.120 1.240 1.100 1.140 188,000 210,780 1.1212 1.083 1.074 1.189 1.054 1.093 196,119 1.0748 0.00%
2021-03-24 0 1.130 1.130 1.150 1.130 1.170 188,000 214,260 1.1397 1.083 1.083 1.102 1.083 1.122 196,119 1.0925 -3.42%
2021-03-23 0 1.170 1.170 1.200 1.170 1.200 104,000 123,080 1.1835 1.122 1.122 1.150 1.122 1.150 108,491 1.1345 -2.50%
2021-03-22 0 1.200 1.210 1.230 1.190 1.240 84,000 103,100 1.2274 1.150 1.160 1.179 1.141 1.189 87,628 1.1766 -3.23%
2021-03-19 0 1.240 1.240 1.250 1.240 1.310 174,000 218,080 1.2533 1.189 1.189 1.198 1.189 1.256 181,515 1.2014 0.00%
2021-03-18 0 1.240 1.230 1.280 1.230 1.280 148,000 185,220 1.2515 1.189 1.179 1.227 1.179 1.227 154,392 1.1997 1.64%
2021-03-17 0 1.220 1.220 1.240 1.210 1.250 156,000 191,840 1.2297 1.169 1.169 1.189 1.160 1.198 162,737 1.1788 -1.61%
2021-03-16 0 1.240 1.240 1.250 1.230 1.250 72,000 89,360 1.2411 1.189 1.189 1.198 1.179 1.198 75,109 1.1897 0.81%
2021-03-15 0 1.230 1.230 1.250 1.220 1.250 142,000 174,060 1.2258 1.179 1.179 1.198 1.169 1.198 148,133 1.1750 -0.81%
2021-03-12 0 1.240 1.240 1.260 1.220 1.250 160,000 197,000 1.2313 1.189 1.189 1.208 1.169 1.198 166,910 1.1803 -0.80%
2021-03-11 0 1.250 1.220 1.250 1.200 1.290 148,000 183,840 1.2422 1.198 1.169 1.198 1.150 1.237 154,392 1.1907 1.63%
2021-03-10 0 1.230 1.220 1.230 1.200 1.240 58,000 70,660 1.2183 1.179 1.169 1.179 1.150 1.189 60,505 1.1678 0.82%
2021-03-09 0 1.220 1.220 1.230 1.220 1.250 168,000 208,380 1.2404 1.169 1.169 1.179 1.169 1.198 175,255 1.1890 -0.81%
2021-03-08 0 1.230 1.220 1.250 1.230 1.330 492,000 618,920 1.2580 1.179 1.169 1.198 1.179 1.275 513,248 1.2059 -5.38%
2021-03-05 0 1.300 1.300 1.310 1.270 1.340 798,000 1,032,100 1.2934 1.246 1.246 1.256 1.217 1.285 832,463 1.2398 0.78%
2021-03-04 0 1.290 1.280 1.290 1.260 1.340 480,000 617,140 1.2857 1.237 1.227 1.237 1.208 1.285 500,730 1.2325 -3.73%
2021-03-03 0 1.340 1.320 1.350 1.220 1.350 820,000 1,079,220 1.3161 1.285 1.265 1.294 1.169 1.294 855,414 1.2616 8.06%
2021-03-02 0 1.240 1.230 1.250 1.230 1.250 282,000 347,380 1.2318 1.189 1.179 1.198 1.179 1.198 294,179 1.1808 -3.88%
2021-03-01 0 1.290 1.250 1.290 1.210 1.290 756,000 951,900 1.2591 1.237 1.198 1.237 1.160 1.237 788,650 1.2070 2.38%
2021-02-26 0 1.260 1.250 1.260 1.250 1.300 836,000 1,063,400 1.2720 1.208 1.198 1.208 1.198 1.246 872,105 1.2193 -5.97%
2021-02-25 0 1.340 1.340 1.350 1.340 1.370 632,000 856,020 1.3545 1.285 1.285 1.294 1.285 1.313 659,294 1.2984 0.75%
2021-02-24 0 1.330 1.330 1.370 1.300 1.400 2,864,000 3,882,200 1.3555 1.275 1.275 1.313 1.246 1.342 2,987,688 1.2994 -5.00%
2021-02-23 0 1.400 1.400 1.410 1.280 1.490 7,262,000 10,083,600 1.3885 1.342 1.342 1.352 1.227 1.428 7,575,625 1.3311 6.06%
2021-02-22 0 1.320 1.310 1.320 1.160 1.380 5,048,000 6,575,220 1.3025 1.265 1.256 1.265 1.112 1.323 5,266,009 1.2486 13.79%
2021-02-19 0 1.160 1.160 1.190 1.150 1.200 232,000 272,960 1.1766 1.112 1.112 1.141 1.102 1.150 242,019 1.1278 -1.69%
2021-02-18 0 1.180 1.180 1.190 1.130 1.210 938,000 1,102,160 1.1750 1.131 1.131 1.141 1.083 1.160 978,510 1.1264 -3.28%
2021-02-17 0 1.220 1.200 1.220 1.090 1.250 2,264,000 2,708,360 1.1963 1.169 1.150 1.169 1.045 1.198 2,361,776 1.1467 8.93%
2021-02-16 0 1.120 1.110 1.120 1.010 1.120 876,000 943,940 1.0776 1.074 1.064 1.074 0.968 1.074 913,832 1.0329 6.67%
2021-02-11 0 1.050 1.050 1.070 1.050 1.070 30,000 31,580 1.0527 1.007 1.007 1.026 1.007 1.026 31,296 1.0091 1.94%
2021-02-10 0 1.030 1.030 1.080 1.000 1.090 1,980,000 2,044,660 1.0327 0.987 0.987 1.035 0.959 1.045 2,065,511 0.9899 -1.90%
2021-02-09 0 1.050 1.040 1.050 1.040 1.050 166,000 173,140 1.0430 1.007 0.997 1.007 0.997 1.007 173,169 0.9998 0.96%
2021-02-08 0 1.040 1.030 1.040 1.020 1.060 222,000 230,700 1.0392 0.997 0.987 0.997 0.978 1.016 231,588 0.9962 0.00%
2021-02-05 0 1.040 1.030 1.040 1.030 1.080 266,000 277,240 1.0423 0.997 0.987 0.997 0.987 1.035 277,488 0.9991 -0.95%
2021-02-04 0 1.050 1.050 1.060 1.030 1.070 624,000 649,180 1.0404 1.007 1.007 1.016 0.987 1.026 650,949 0.9973 -1.87%
2021-02-03 0 1.070 1.070 1.100 1.070 1.100 40,000 43,700 1.0925 1.026 1.026 1.054 1.026 1.054 41,727 1.0473 -1.83%
2021-02-02 0 1.090 1.090 1.120 1.090 1.130 486,000 540,560 1.1123 1.045 1.045 1.074 1.045 1.083 506,989 1.0662 -1.80%
2021-02-01 0 1.110 1.100 1.110 1.080 1.130 1,204,000 1,336,320 1.1099 1.064 1.054 1.064 1.035 1.083 1,255,997 1.0640 4.72%
2021-01-29 0 1.060 1.050 1.060 1.020 1.060 728,000 758,200 1.0415 1.016 1.007 1.016 0.978 1.016 759,440 0.9984 0.95%
2021-01-28 0 1.050 1.050 1.060 1.050 1.090 338,000 357,840 1.0587 1.007 1.007 1.016 1.007 1.045 352,597 1.0149 -1.87%
2021-01-27 0 1.070 1.070 1.100 1.050 1.100 958,000 1,016,860 1.0614 1.026 1.026 1.054 1.007 1.054 999,373 1.0175 -2.73%
2021-01-26 0 1.100 1.090 1.100 1.080 1.120 474,000 521,900 1.1011 1.054 1.045 1.054 1.035 1.074 494,471 1.0555 0.92%
2021-01-25 0 1.090 1.090 1.100 1.050 1.100 204,000 221,000 1.0833 1.045 1.045 1.054 1.007 1.054 212,810 1.0385 0.93%
2021-01-22 0 1.080 1.080 1.100 1.070 1.110 816,130 883,936 1.0831 1.035 1.035 1.054 1.026 1.064 851,376 1.0382 -3.57%
2021-01-21 0 1.120 1.110 1.130 1.120 1.150 652,000 737,540 1.1312 1.074 1.064 1.083 1.074 1.102 680,158 1.0844 -1.75%
2021-01-20 0 1.140 1.130 1.150 1.100 1.140 268,000 301,940 1.1266 1.093 1.083 1.102 1.054 1.093 279,574 1.0800 3.64%
2021-01-19 0 1.100 1.090 1.100 1.090 1.110 498,000 548,320 1.1010 1.054 1.045 1.054 1.045 1.064 519,507 1.0555 -1.79%
2021-01-18 0 1.120 1.100 1.130 1.050 1.150 430,000 470,420 1.0940 1.074 1.054 1.083 1.007 1.102 448,570 1.0487 2.75%
2021-01-15 0 1.090 1.090 1.130 1.090 1.140 174,000 192,800 1.1080 1.045 1.045 1.083 1.045 1.093 181,515 1.0622 -1.80%
2021-01-14 0 1.110 1.110 1.120 1.090 1.120 176,000 195,940 1.1133 1.064 1.064 1.074 1.045 1.074 183,601 1.0672 0.91%
2021-01-13 0 1.100 1.090 1.120 1.080 1.120 506,000 554,340 1.0955 1.054 1.045 1.074 1.035 1.074 527,853 1.0502 0.00%
2021-01-12 0 1.100 1.100 1.120 1.080 1.110 308,000 338,180 1.0980 1.054 1.054 1.074 1.035 1.064 321,302 1.0525 0.00%
2021-01-11 0 1.100 1.100 1.110 1.100 1.140 478,000 531,320 1.1115 1.054 1.054 1.064 1.054 1.093 498,643 1.0655 -4.35%
2021-01-08 0 1.150 1.150 1.170 1.140 1.190 164,000 191,040 1.1649 1.102 1.102 1.122 1.093 1.141 171,083 1.1167 -3.36%
2021-01-07 0 1.190 1.180 1.230 1.190 1.230 294,000 352,400 1.1986 1.141 1.131 1.179 1.141 1.179 306,697 1.1490 -0.83%
2021-01-06 0 1.200 1.200 1.210 1.180 1.240 280,000 338,020 1.2072 1.150 1.150 1.160 1.131 1.189 292,092 1.1572 -2.44%
2021-01-05 0 1.230 1.210 1.230 1.180 1.240 286,000 343,020 1.1994 1.179 1.160 1.179 1.131 1.189 298,352 1.1497 1.65%
2021-01-04 0 1.210 1.200 1.210 1.170 1.230 236,000 285,200 1.2085 1.160 1.150 1.160 1.122 1.179 246,192 1.1584 -0.82%
2020-12-31 0 1.220 1.210 1.230 1.220 1.240 194,000 238,180 1.2277 1.169 1.160 1.179 1.169 1.189 202,378 1.1769 0.83%
2020-12-30 0 1.210 1.210 1.220 1.170 1.210 380,000 454,620 1.1964 1.160 1.160 1.169 1.122 1.160 396,411 1.1468 1.68%
2020-12-29 0 1.190 1.180 1.190 1.190 1.200 624,000 744,740 1.1935 1.141 1.131 1.141 1.141 1.150 650,949 1.1441 0.85%
2020-12-28 0 1.180 1.170 1.180 1.140 1.180 460,000 534,520 1.1620 1.131 1.122 1.131 1.093 1.131 479,866 1.1139 3.51%
2020-12-24 0 1.140 1.100 1.140 1.100 1.180 120,000 133,980 1.1165 1.093 1.054 1.093 1.054 1.131 125,182 1.0703 -0.87%
2020-12-23 0 1.150 1.120 1.150 1.120 1.200 252,000 290,480 1.1527 1.102 1.074 1.102 1.074 1.150 262,883 1.1050 4.55%
2020-12-22 0 1.100 1.120 1.170 1.080 1.190 314,000 360,460 1.1480 1.054 1.074 1.122 1.035 1.141 327,561 1.1004 -8.33%
2020-12-21 0 1.200 1.190 1.200 1.100 1.200 504,000 585,420 1.1615 1.150 1.141 1.150 1.054 1.150 525,766 1.1135 5.26%
2020-12-18 0 1.140 1.140 1.150 1.090 1.170 536,000 610,780 1.1395 1.093 1.093 1.102 1.045 1.122 559,148 1.0923 1.79%
2020-12-17 0 1.120 1.110 1.120 1.080 1.120 40,000 44,360 1.1090 1.074 1.064 1.074 1.035 1.074 41,727 1.0631 1.82%
2020-12-16 0 1.100 1.090 1.130 1.080 1.100 154,000 169,180 1.0986 1.054 1.045 1.083 1.035 1.054 160,651 1.0531 0.00%
2020-12-15 0 1.100 1.080 1.100 1.080 1.100 248,000 270,720 1.0916 1.054 1.035 1.054 1.035 1.054 258,710 1.0464 0.00%
2020-12-14 0 1.100 1.090 1.100 1.090 1.110 136,000 150,360 1.1056 1.054 1.045 1.054 1.045 1.064 141,873 1.0598 -1.79%
2020-12-11 0 1.120 1.120 1.150 1.070 1.120 522,000 574,200 1.1000 1.074 1.074 1.102 1.026 1.074 544,544 1.0545 -0.88%
2020-12-10 0 1.130 1.110 1.150 1.110 1.150 222,000 250,720 1.1294 1.083 1.064 1.102 1.064 1.102 231,588 1.0826 0.00%
2020-12-09 0 1.130 1.130 1.150 1.110 1.150 496,000 569,140 1.1475 1.083 1.083 1.102 1.064 1.102 517,421 1.1000 0.00%
2020-12-08 0 1.130 1.110 1.130 1.110 1.150 636,000 727,940 1.1446 1.083 1.064 1.083 1.064 1.102 663,467 1.0972 3.67%
2020-12-07 0 1.090 1.090 1.100 1.050 1.100 212,000 230,080 1.0853 1.045 1.045 1.054 1.007 1.054 221,156 1.0404 -1.80%
2020-12-04 0 1.110 1.110 1.150 1.110 1.110 4,000 4,440 1.1100 1.064 1.064 1.102 1.064 1.064 4,173 1.0640 0.00%
2020-12-03 0 1.110 1.110 1.150 1.080 1.150 114,000 129,400 1.1351 1.064 1.064 1.102 1.035 1.102 118,923 1.0881 -0.89%
2020-12-02 0 1.120 1.090 1.130 1.120 1.140 178,000 201,120 1.1299 1.074 1.045 1.083 1.074 1.093 185,687 1.0831 0.00%
2020-12-01 0 1.120 1.120 1.140 1.120 1.120 16,000 17,920 1.1200 1.074 1.074 1.093 1.074 1.074 16,691 1.0736 0.90%
2020-11-30 0 1.110 1.100 1.130 1.100 1.110 210,800 232,480 1.1028 1.064 1.054 1.083 1.054 1.064 219,904 1.0572 0.91%
2020-11-27 0 1.100 1.100 1.130 1.090 1.130 636,000 704,760 1.1081 1.054 1.054 1.083 1.045 1.083 663,467 1.0622 -1.79%
2020-11-26 0 1.120 1.120 1.180 - - 0 0 - 1.074 1.074 1.131 - - 0 - 0.00%
2020-11-25 0 1.120 1.120 1.130 1.120 1.200 498,000 573,920 1.1524 1.074 1.074 1.083 1.074 1.150 519,507 1.1047 -3.45%
2020-11-24 0 1.160 1.160 1.180 1.160 1.200 436,000 518,780 1.1899 1.112 1.112 1.131 1.112 1.150 454,830 1.1406 -1.69%
2020-11-23 0 1.180 1.180 1.200 1.140 1.220 420,000 501,700 1.1945 1.131 1.131 1.150 1.093 1.169 438,139 1.1451 1.72%
2020-11-20 0 1.160 1.150 1.170 1.120 1.190 830,000 972,200 1.1713 1.112 1.102 1.122 1.074 1.141 865,845 1.1228 3.57%
2020-11-19 0 1.120 1.120 1.130 1.120 1.130 118,000 132,880 1.1261 1.074 1.074 1.083 1.074 1.083 123,096 1.0795 -1.75%
2020-11-18 0 1.140 1.120 1.140 1.110 1.140 122,000 138,260 1.1333 1.093 1.074 1.093 1.064 1.093 127,269 1.0864 0.00%
2020-11-17 0 1.140 1.120 1.150 1.100 1.150 146,000 164,780 1.1286 1.093 1.074 1.102 1.054 1.102 152,305 1.0819 0.00%
2020-11-16 0 1.140 1.120 1.140 1.120 1.140 124,000 140,480 1.1329 1.093 1.074 1.093 1.074 1.093 129,355 1.0860 0.00%
2020-11-13 0 1.140 1.130 1.140 1.100 1.150 180,000 202,320 1.1240 1.093 1.083 1.093 1.054 1.102 187,774 1.0775 1.79%
2020-11-12 0 1.120 1.100 1.120 1.120 1.160 36,000 40,780 1.1328 1.074 1.054 1.074 1.074 1.112 37,555 1.0859 0.00%
2020-11-11 0 1.120 1.120 1.160 1.110 1.130 32,000 35,960 1.1238 1.074 1.074 1.112 1.064 1.083 33,382 1.0772 -0.88%
2020-11-10 0 1.130 1.130 1.140 1.120 1.140 172,000 193,660 1.1259 1.083 1.083 1.093 1.074 1.093 179,428 1.0793 -1.74%
2020-11-09 0 1.150 1.150 1.170 1.140 1.190 522,000 612,340 1.1731 1.102 1.102 1.122 1.093 1.141 544,544 1.1245 -2.54%
2020-11-06 0 1.180 1.180 1.190 1.150 1.190 442,000 515,900 1.1672 1.131 1.131 1.141 1.102 1.141 461,089 1.1189 3.51%
2020-11-05 0 1.140 1.080 1.140 1.150 1.150 30,000 34,500 1.1500 1.093 1.035 1.093 1.102 1.102 31,296 1.1024 1.79%
2020-11-04 0 1.120 1.070 1.140 1.070 1.140 414,000 453,600 1.0957 1.074 1.026 1.093 1.026 1.093 431,880 1.0503 0.90%
2020-11-03 0 1.110 1.100 1.110 1.100 1.130 160,000 178,020 1.1126 1.064 1.054 1.064 1.054 1.083 166,910 1.0666 -1.77%
2020-11-02 0 1.130 1.100 1.130 1.060 1.130 20,000 21,720 1.0860 1.083 1.054 1.083 1.016 1.083 20,864 1.0410 5.61%
2020-10-30 0 1.070 1.080 1.110 1.050 1.080 548,000 582,080 1.0622 1.026 1.035 1.064 1.007 1.035 571,667 1.0182 0.94%
2020-10-29 0 1.060 1.060 1.100 1.050 1.140 261,000 288,940 1.1070 1.016 1.016 1.054 1.007 1.093 272,272 1.0612 -7.02%
2020-10-28 0 1.140 1.140 1.200 1.140 1.150 36,000 41,220 1.1450 1.093 1.093 1.150 1.093 1.102 37,555 1.0976 0.00%
2020-10-27 0 1.140 1.140 1.160 1.140 1.160 26,000 29,880 1.1492 1.093 1.093 1.112 1.093 1.112 27,123 1.1017 -1.72%
2020-10-23 0 1.160 1.160 1.190 1.160 1.180 74,000 86,700 1.1716 1.112 1.112 1.141 1.112 1.131 77,196 1.1231 0.00%
2020-10-22 0 1.160 1.160 1.190 1.150 1.170 28,000 32,520 1.1614 1.112 1.112 1.141 1.102 1.122 29,209 1.1133 -0.85%
2020-10-21 0 1.170 1.170 1.200 1.130 1.250 356,000 421,260 1.1833 1.122 1.122 1.150 1.083 1.198 371,375 1.1343 2.63%
2020-10-20 0 1.140 1.140 1.180 1.140 1.180 110,000 126,860 1.1533 1.093 1.093 1.131 1.093 1.131 114,751 1.1055 -0.87%
2020-10-19 0 1.150 1.150 1.200 1.150 1.150 24,000 27,600 1.1500 1.102 1.102 1.150 1.102 1.102 25,036 1.1024 -0.86%
2020-10-16 0 1.160 1.160 1.210 1.160 1.170 480,000 557,900 1.1623 1.112 1.112 1.160 1.112 1.122 500,730 1.1142 -1.69%
2020-10-15 0 1.180 1.170 1.230 1.160 1.180 116,000 136,200 1.1741 1.131 1.122 1.179 1.112 1.131 121,010 1.1255 0.00%
2020-10-14 0 1.180 1.170 1.220 1.180 1.200 74,000 87,560 1.1832 1.131 1.122 1.169 1.131 1.150 77,196 1.1343 -3.28%
2020-10-12 0 1.220 1.210 1.230 1.170 1.220 406,000 489,160 1.2048 1.169 1.160 1.179 1.122 1.169 423,534 1.1549 2.52%
2020-10-09 0 1.190 1.180 1.230 1.170 1.230 258,000 311,360 1.2068 1.141 1.131 1.179 1.122 1.179 269,142 1.1569 1.71%
2020-10-08 0 1.170 1.170 1.200 - - 6,000 7,020 1.1700 1.122 1.122 1.150 - - 6,259 1.1216 0.00%
2020-10-07 0 1.170 1.160 1.210 1.170 1.170 20,000 23,400 1.1700 1.122 1.112 1.160 1.122 1.122 20,864 1.1216 -2.50%
2020-10-06 0 1.200 1.200 1.210 1.130 1.200 110,000 127,520 1.1593 1.150 1.150 1.160 1.083 1.150 114,751 1.1113 5.26%
2020-10-05 0 1.140 1.140 1.180 1.140 1.180 108,000 125,520 1.1622 1.093 1.093 1.131 1.093 1.131 112,664 1.1141 -3.39%
2020-09-30 0 1.180 1.160 1.200 1.180 1.180 48,000 56,640 1.1800 1.131 1.112 1.150 1.131 1.131 50,073 1.1311 0.00%
2020-09-29 0 1.180 1.180 1.190 1.180 1.230 182,000 216,560 1.1899 1.131 1.131 1.141 1.131 1.179 189,860 1.1406 5.36%
2020-09-28 0 1.120 1.120 1.160 1.120 1.140 56,000 63,220 1.1289 1.074 1.074 1.112 1.074 1.093 58,418 1.0822 -4.27%
2020-09-25 0 1.170 1.130 1.170 1.130 1.170 276,000 317,740 1.1512 1.122 1.083 1.122 1.083 1.122 287,920 1.1036 5.41%
2020-09-24 0 1.110 1.110 1.150 1.110 1.170 248,000 281,500 1.1351 1.064 1.064 1.102 1.064 1.122 258,710 1.0881 -5.93%
2020-09-23 0 1.180 1.150 1.180 1.150 1.180 252,000 295,160 1.1713 1.131 1.102 1.131 1.102 1.131 262,883 1.1228 -1.67%
2020-09-22 0 1.200 1.170 1.200 1.130 1.200 96,000 112,560 1.1725 1.150 1.122 1.150 1.083 1.150 100,146 1.1240 -2.44%
2020-09-21 0 1.230 1.180 1.230 1.160 1.240 140,000 167,280 1.1949 1.179 1.131 1.179 1.112 1.189 146,046 1.1454 -1.60%
2020-09-18 0 1.250 1.250 1.280 1.220 1.250 34,000 42,080 1.2376 1.198 1.198 1.227 1.169 1.198 35,468 1.1864 2.46%
2020-09-17 0 1.220 1.220 1.250 1.200 1.240 68,000 83,100 1.2221 1.169 1.169 1.198 1.150 1.189 70,937 1.1715 -1.61%
2020-09-16 0 1.240 1.260 1.270 1.220 1.260 88,000 109,260 1.2416 1.189 1.208 1.217 1.169 1.208 91,800 1.1902 -2.36%
2020-09-15 0 1.270 1.270 1.290 1.210 1.300 258,000 325,400 1.2612 1.217 1.217 1.237 1.160 1.246 269,142 1.2090 1.60%
2020-09-14 0 1.250 1.240 1.270 1.150 1.260 462,000 561,740 1.2159 1.198 1.189 1.217 1.102 1.208 481,952 1.1656 3.31%
2020-09-11 0 1.210 1.200 1.220 1.160 1.310 418,000 519,020 1.2417 1.160 1.150 1.169 1.112 1.256 436,052 1.1903 -6.92%
2020-09-10 0 1.300 1.280 1.300 1.270 1.320 168,000 218,700 1.3018 1.246 1.227 1.246 1.217 1.265 175,255 1.2479 -0.76%
2020-09-09 0 1.310 1.310 1.330 1.310 1.320 110,000 145,160 1.3196 1.256 1.256 1.275 1.256 1.265 114,751 1.2650 -2.24%
2020-09-08 0 1.340 1.320 1.340 1.310 1.340 44,000 58,100 1.3205 1.285 1.265 1.285 1.256 1.285 45,900 1.2658 0.00%
2020-09-07 0 1.340 1.330 1.340 1.340 1.360 64,000 86,260 1.3478 1.285 1.275 1.285 1.285 1.304 66,764 1.2920 0.00%
2020-09-04 0 1.340 1.340 1.350 1.320 1.360 206,000 276,000 1.3398 1.285 1.285 1.294 1.265 1.304 214,897 1.2843 -1.47%
2020-09-03 0 1.360 1.360 1.380 1.330 1.380 202,000 271,720 1.3451 1.304 1.304 1.323 1.275 1.323 210,724 1.2895 -1.45%
2020-09-02 0 1.380 1.380 1.400 1.340 1.380 454,000 618,920 1.3633 1.323 1.323 1.342 1.285 1.323 473,607 1.3068 -1.43%
2020-09-01 0 1.400 1.390 1.400 1.380 1.420 180,000 251,740 1.3986 1.342 1.332 1.342 1.323 1.361 187,774 1.3407 0.00%
2020-08-31 0 1.400 1.390 1.400 1.370 1.420 656,000 913,300 1.3922 1.342 1.332 1.342 1.313 1.361 684,331 1.3346 2.94%
2020-08-28 0 1.360 1.340 1.380 1.330 1.360 76,000 102,180 1.3445 1.304 1.285 1.323 1.275 1.304 79,282 1.2888 0.00%
2020-08-27 0 1.360 1.360 1.390 1.330 1.390 344,000 469,000 1.3634 1.304 1.304 1.332 1.275 1.332 358,856 1.3069 0.00%
2020-08-26 0 1.360 1.360 1.380 1.360 1.380 320,000 437,840 1.3683 1.304 1.304 1.323 1.304 1.323 333,820 1.3116 -1.45%
2020-08-25 0 1.380 1.380 1.410 1.380 1.390 222,000 308,460 1.3895 1.323 1.323 1.352 1.323 1.332 231,588 1.3319 -0.72%
2020-08-24 0 1.390 1.390 1.400 1.390 1.400 304,000 423,460 1.3930 1.332 1.332 1.342 1.332 1.342 317,129 1.3353 0.00%
2020-08-21 0 1.390 1.390 1.410 1.390 1.410 360,000 503,800 1.3994 1.332 1.332 1.352 1.332 1.352 375,547 1.3415 -2.11%
2020-08-20 0 1.420 1.420 1.440 1.390 1.450 646,000 912,740 1.4129 1.361 1.361 1.380 1.332 1.390 673,899 1.3544 -2.07%
2020-08-19 0 1.450 1.450 1.470 1.410 1.520 1,052,000 1,531,240 1.4556 1.390 1.390 1.409 1.352 1.457 1,097,433 1.3953 -3.33%
2020-08-18 0 1.500 1.480 1.500 1.420 1.500 2,040,000 2,998,940 1.4701 1.438 1.419 1.438 1.361 1.438 2,128,102 1.4092 6.38%
2020-08-17 0 1.410 1.400 1.420 1.390 1.420 410,000 577,120 1.4076 1.352 1.342 1.361 1.332 1.361 427,707 1.3493 0.00%
2020-08-14 0 1.410 1.410 1.420 1.390 1.420 392,000 553,480 1.4119 1.352 1.352 1.361 1.332 1.361 408,929 1.3535 0.71%
2020-08-13 0 1.400 1.400 1.420 1.380 1.420 308,000 430,620 1.3981 1.342 1.342 1.361 1.323 1.361 321,302 1.3402 -0.71%
2020-08-12 0 1.410 1.400 1.420 1.340 1.420 984,000 1,360,220 1.3823 1.352 1.342 1.361 1.285 1.361 1,026,496 1.3251 -3.42%
2020-08-11 0 1.460 1.440 1.470 1.410 1.480 1,106,000 1,596,100 1.4431 1.400 1.380 1.409 1.352 1.419 1,153,765 1.3834 0.00%
2020-08-10 0 1.460 1.460 1.470 1.450 1.500 2,636,000 3,878,280 1.4713 1.400 1.400 1.409 1.390 1.438 2,749,841 1.4104 3.55%
2020-08-07 0 1.410 1.400 1.410 1.380 1.430 946,000 1,327,300 1.4031 1.352 1.342 1.352 1.323 1.371 986,855 1.3450 -0.70%
2020-08-06 0 1.420 1.410 1.420 1.410 1.440 1,066,000 1,520,140 1.4260 1.361 1.352 1.361 1.352 1.380 1,112,038 1.3670 1.43%
2020-08-05 0 1.400 1.400 1.410 1.380 1.450 1,598,000 2,250,640 1.4084 1.342 1.342 1.352 1.323 1.390 1,667,013 1.3501 3.70%
2020-08-04 0 1.350 1.350 1.360 1.330 1.390 508,000 690,420 1.3591 1.294 1.294 1.304 1.275 1.332 529,939 1.3028 -2.88%
2020-08-03 0 1.390 1.390 1.400 1.350 1.410 930,000 1,276,860 1.3730 1.332 1.332 1.342 1.294 1.352 970,164 1.3161 0.00%
2020-07-31 0 1.390 1.380 1.390 1.360 1.420 1,124,000 1,548,420 1.3776 1.332 1.323 1.332 1.304 1.361 1,172,542 1.3206 1.46%
2020-07-30 0 1.370 1.370 1.380 1.370 1.450 862,000 1,208,020 1.4014 1.313 1.313 1.323 1.313 1.390 899,227 1.3434 -4.86%
2020-07-29 0 1.440 1.440 1.460 1.420 1.490 748,000 1,076,380 1.4390 1.380 1.380 1.400 1.361 1.428 780,304 1.3794 0.70%
2020-07-28 0 1.430 1.420 1.430 1.420 1.590 3,348,000 5,045,120 1.5069 1.371 1.361 1.371 1.361 1.524 3,492,591 1.4445 -4.67%
2020-07-27 0 1.500 1.490 1.500 1.470 1.540 2,804,000 4,231,120 1.5090 1.438 1.428 1.438 1.409 1.476 2,925,097 1.4465 2.74%
2020-07-24 0 1.460 1.450 1.460 1.450 1.530 1,208,000 1,796,600 1.4873 1.400 1.390 1.400 1.390 1.467 1,260,170 1.4257 -2.01%
2020-07-23 0 1.490 1.490 1.500 1.400 1.530 2,252,000 3,360,900 1.4924 1.428 1.428 1.438 1.342 1.467 2,349,258 1.4306 9.56%
2020-07-22 0 1.360 1.350 1.360 1.350 1.550 3,265,920 4,859,180 1.4878 1.304 1.294 1.304 1.294 1.486 3,406,966 1.4262 -4.90%
2020-07-21 0 1.430 1.430 1.440 1.400 1.480 1,046,000 1,491,540 1.4259 1.371 1.371 1.380 1.342 1.419 1,091,174 1.3669 5.15%
2020-07-20 0 1.360 1.350 1.360 1.280 1.430 981,000 1,322,860 1.3485 1.304 1.294 1.304 1.227 1.371 1,023,367 1.2927 6.25%
2020-07-17 0 1.280 1.270 1.280 1.260 1.390 840,000 1,093,680 1.3020 1.227 1.217 1.227 1.208 1.332 876,277 1.2481 2.40%
2020-07-16 0 1.250 1.250 1.300 1.260 1.410 2,224,000 2,912,960 1.3098 1.198 1.198 1.246 1.208 1.352 2,320,048 1.2556 -13.19%
2020-07-15 0 1.440 1.430 1.440 1.390 1.550 1,764,000 2,538,840 1.4393 1.380 1.371 1.380 1.332 1.486 1,840,182 1.3797 1.41%
2020-07-14 0 1.420 1.420 1.430 1.380 1.640 2,904,000 4,265,720 1.4689 1.361 1.361 1.371 1.323 1.572 3,029,416 1.4081 -5.33%
2020-07-13 0 1.500 1.480 1.500 1.180 1.760 26,448,700 42,468,126 1.6057 1.438 1.419 1.438 1.131 1.687 27,590,945 1.5392 27.12%
2020-07-10 0 1.180 1.180 1.190 1.150 1.250 4,482,000 5,423,440 1.2100 1.131 1.131 1.141 1.102 1.198 4,675,565 1.1600 2.61%
2020-07-09 0 1.150 1.140 1.150 0.950 1.250 6,404,000 7,171,510 1.1198 1.102 1.093 1.102 0.911 1.198 6,680,571 1.0735 23.66%
2020-07-08 0 0.930 0.930 0.940 0.870 1.000 1,998,000 1,886,440 0.9442 0.891 0.891 0.901 0.834 0.959 2,084,288 0.9051 6.90%
2020-07-07 0 0.870 0.860 0.870 0.830 0.880 1,288,000 1,096,240 0.8511 0.834 0.824 0.834 0.796 0.844 1,343,625 0.8159 3.57%
2020-07-06 0 0.840 0.840 0.860 0.800 0.850 1,076,000 887,640 0.8249 0.805 0.805 0.824 0.767 0.815 1,122,469 0.7908 0.00%
2020-07-03 0 0.840 0.830 0.840 0.810 0.860 1,120,000 939,260 0.8386 0.805 0.796 0.805 0.776 0.824 1,168,370 0.8039 -3.45%
2020-07-02 0 0.870 0.860 0.870 0.860 0.880 176,000 152,320 0.8655 0.834 0.824 0.834 0.824 0.844 183,601 0.8296 1.16%
2020-06-30 0 0.860 0.840 0.860 0.860 0.870 168,000 144,660 0.8611 0.824 0.805 0.824 0.824 0.834 175,255 0.8254 -1.15%
2020-06-29 0 0.870 0.840 0.870 0.840 0.870 156,000 132,400 0.8487 0.834 0.805 0.834 0.805 0.834 162,737 0.8136 1.16%
2020-06-26 0 0.860 0.860 0.880 0.860 0.860 2,000 1,720 0.8600 0.824 0.824 0.844 0.824 0.824 2,086 0.8244 -1.15%
2020-06-24 0 0.870 0.870 0.880 0.860 0.870 177,310 152,987 0.8628 0.834 0.834 0.844 0.824 0.834 184,968 0.8271 0.00%
2020-06-23 0 0.870 0.870 0.880 0.860 0.880 44,000 38,560 0.8764 0.834 0.834 0.844 0.824 0.844 45,900 0.8401 1.16%
2020-06-22 0 0.860 0.860 0.880 0.860 0.880 96,000 83,880 0.8738 0.824 0.824 0.844 0.824 0.844 100,146 0.8376 0.00%
2020-06-19 0 0.860 0.860 0.880 0.860 0.870 26,000 22,500 0.8654 0.824 0.824 0.844 0.824 0.834 27,123 0.8296 -2.27%
2020-06-18 0 0.880 0.870 0.890 0.870 0.880 28,000 24,480 0.8743 0.844 0.834 0.853 0.834 0.844 29,209 0.8381 2.33%
2020-06-17 0 0.860 0.850 0.880 0.860 0.870 138,000 118,980 0.8622 0.824 0.815 0.844 0.824 0.834 143,960 0.8265 0.00%
2020-06-16 0 0.860 0.860 0.870 0.860 0.890 418,000 362,420 0.8670 0.824 0.824 0.834 0.824 0.853 436,052 0.8311 0.00%
2020-06-15 0 0.860 0.860 0.880 0.860 0.900 322,000 283,260 0.8797 0.824 0.824 0.844 0.824 0.863 335,906 0.8433 -4.44%
2020-06-12 0 0.900 0.880 0.900 0.880 0.900 174,000 155,040 0.8910 0.863 0.844 0.863 0.844 0.863 181,515 0.8541 1.12%
2020-06-11 0 0.890 0.890 0.900 0.880 0.890 126,000 111,540 0.8852 0.853 0.853 0.863 0.844 0.853 131,442 0.8486 1.14%
2020-06-10 0 0.880 0.880 0.900 0.870 0.880 66,000 58,040 0.8794 0.844 0.844 0.863 0.834 0.844 68,850 0.8430 0.00%
2020-06-09 0 0.880 0.880 0.900 0.860 0.880 232,000 203,760 0.8783 0.844 0.844 0.863 0.824 0.844 242,019 0.8419 -1.12%
2020-06-08 0 0.890 0.870 0.890 0.870 0.890 82,000 71,620 0.8734 0.853 0.834 0.853 0.834 0.853 85,541 0.8373 0.00%
2020-06-05 0 0.890 0.890 0.940 0.890 0.890 2,000 1,780 0.8900 0.853 0.853 0.901 0.853 0.853 2,086 0.8532 -1.11%
2020-06-04 0 0.900 0.890 0.900 0.890 0.910 124,000 111,240 0.8971 0.863 0.853 0.863 0.853 0.872 129,355 0.8600 1.12%
2020-06-03 0 0.890 0.880 0.890 0.880 0.930 104,000 93,460 0.8987 0.853 0.844 0.853 0.844 0.891 108,491 0.8615 1.14%
2020-06-02 0 0.880 0.880 0.900 0.860 0.900 212,000 188,820 0.8907 0.844 0.844 0.863 0.824 0.863 221,156 0.8538 -1.12%
2020-06-01 0 0.890 0.890 0.910 0.860 0.890 86,000 75,340 0.8760 0.853 0.853 0.872 0.824 0.853 89,714 0.8398 -1.11%
2020-05-29 0 0.900 0.860 0.900 0.900 0.900 316,000 284,400 0.9000 0.863 0.824 0.863 0.863 0.863 329,647 0.8627 0.00%
2020-05-28 0 0.900 0.880 0.900 0.850 0.900 129,400 113,700 0.8787 0.863 0.844 0.863 0.815 0.863 134,988 0.8423 1.12%
2020-05-27 0 0.890 0.890 0.900 0.880 0.910 328,000 293,080 0.8935 0.853 0.853 0.863 0.844 0.872 342,165 0.8565 -1.11%
2020-05-26 0 0.900 0.900 0.910 0.900 0.910 354,000 318,640 0.9001 0.863 0.863 0.872 0.863 0.872 369,288 0.8628 0.00%
2020-05-25 0 0.900 0.900 0.910 0.880 0.950 742,000 674,820 0.9095 0.863 0.863 0.872 0.844 0.911 774,045 0.8718 -3.23%
2020-05-22 0 0.930 0.930 0.940 0.920 0.950 398,000 371,000 0.9322 0.891 0.891 0.901 0.882 0.911 415,189 0.8936 -2.11%
2020-05-21 0 0.950 0.950 0.980 0.950 0.970 76,000 73,200 0.9632 0.911 0.911 0.939 0.911 0.930 79,282 0.9233 -2.06%
2020-05-20 0 0.970 0.960 0.970 0.960 0.970 90,000 86,160 0.9573 0.930 0.920 0.930 0.920 0.930 93,887 0.9177 -1.02%
2020-05-19 0 0.980 0.980 0.990 0.980 1.000 170,000 167,200 0.9835 0.939 0.939 0.949 0.939 0.959 177,342 0.9428 -1.01%
2020-05-18 0 0.990 0.990 1.000 0.970 1.000 174,000 172,060 0.9889 0.949 0.949 0.959 0.930 0.959 181,515 0.9479 2.06%
2020-05-15 0 0.970 0.970 1.000 0.970 1.000 236,000 230,280 0.9758 0.930 0.930 0.959 0.930 0.959 246,192 0.9354 1.04%
2020-05-14 0 0.960 0.960 0.980 0.960 0.980 276,000 265,480 0.9619 0.920 0.920 0.939 0.920 0.939 287,920 0.9221 -2.04%
2020-05-13 0 0.980 0.980 0.990 0.980 0.980 40,000 39,000 0.9750 0.939 0.939 0.949 0.939 0.939 41,727 0.9346 -1.01%
2020-05-12 0 0.990 0.990 1.030 0.980 0.980 20,000 19,600 0.9800 0.949 0.949 0.987 0.939 0.939 20,864 0.9394 0.00%
2020-05-11 0 0.990 0.990 1.000 0.990 1.030 30,000 30,120 1.0040 0.949 0.949 0.959 0.949 0.987 31,296 0.9624 0.00%
2020-05-08 0 0.990 0.980 0.990 0.990 0.990 168,000 166,320 0.9900 0.949 0.939 0.949 0.949 0.949 175,255 0.9490 1.02%
2020-05-07 0 0.980 0.980 0.990 0.980 0.990 62,000 61,040 0.9845 0.939 0.939 0.949 0.939 0.949 64,678 0.9438 -2.00%
2020-05-06 0 1.000 1.000 1.010 0.990 1.000 70,000 69,780 0.9969 0.959 0.959 0.968 0.949 0.959 73,023 0.9556 2.04%
2020-05-05 0 0.980 0.980 0.990 0.970 0.980 308,000 299,160 0.9713 0.939 0.939 0.949 0.930 0.939 321,302 0.9311 3.16%
2020-05-04 0 0.950 0.940 0.960 0.920 0.960 126,000 119,640 0.9495 0.911 0.901 0.920 0.882 0.920 131,442 0.9102 -4.04%
2020-04-29 0 0.990 0.990 1.000 0.980 1.000 144,000 142,380 0.9888 0.949 0.949 0.959 0.939 0.959 150,219 0.9478 1.02%
2020-04-28 0 0.980 0.980 0.990 0.960 0.980 140,000 136,760 0.9769 0.939 0.939 0.949 0.920 0.939 146,046 0.9364 0.00%
2020-04-27 0 0.980 0.970 0.980 0.950 0.990 274,000 265,700 0.9697 0.939 0.930 0.939 0.911 0.949 285,833 0.9296 -1.01%
2020-04-24 0 0.990 0.980 1.010 0.980 1.010 296,000 295,380 0.9979 0.949 0.939 0.968 0.939 0.968 308,783 0.9566 -1.98%
2020-04-23 0 1.010 1.010 1.030 0.990 1.030 726,000 737,380 1.0157 0.968 0.968 0.987 0.949 0.987 757,354 0.9736 1.00%
2020-04-22 0 1.000 0.990 1.000 0.990 1.000 192,000 191,480 0.9973 0.959 0.949 0.959 0.949 0.959 200,292 0.9560 -0.99%
2020-04-21 0 1.010 1.000 1.020 0.990 1.030 522,000 522,980 1.0019 0.968 0.959 0.978 0.949 0.987 544,544 0.9604 -0.98%
2020-04-20 0 1.020 1.020 1.040 1.020 1.050 172,000 176,260 1.0248 0.978 0.978 0.997 0.978 1.007 179,428 0.9823 -0.97%
2020-04-17 0 1.030 1.030 1.060 1.020 1.070 290,000 300,940 1.0377 0.987 0.987 1.016 0.978 1.026 302,524 0.9948 -1.90%
2020-04-16 0 1.050 1.050 1.060 1.030 1.060 592,000 623,160 1.0526 1.007 1.007 1.016 0.987 1.016 617,567 1.0091 0.00%
2020-04-15 0 1.050 1.050 1.070 1.050 1.100 216,000 228,760 1.0591 1.007 1.007 1.026 1.007 1.054 225,328 1.0152 -3.67%
2020-04-14 0 1.090 1.060 1.090 1.040 1.100 1,382,000 1,481,560 1.0720 1.045 1.016 1.045 0.997 1.054 1,441,685 1.0277 6.86%
2020-04-09 0 1.020 1.020 1.040 0.960 1.020 334,000 332,760 0.9963 0.978 0.978 0.997 0.920 0.978 348,425 0.9550 2.00%
2020-04-08 0 1.000 0.990 1.000 0.990 1.020 898,000 899,700 1.0019 0.959 0.949 0.959 0.949 0.978 936,782 0.9604 -1.96%
2020-04-07 0 1.020 1.020 1.030 0.990 1.040 720,000 732,320 1.0171 0.978 0.978 0.987 0.949 0.997 751,095 0.9750 2.00%
2020-04-06 0 1.000 0.980 1.000 0.980 1.010 230,000 229,900 0.9996 0.959 0.939 0.959 0.939 0.968 239,933 0.9582 -1.96%
2020-04-03 0 1.020 1.000 1.030 1.000 1.030 262,000 265,320 1.0127 0.978 0.959 0.987 0.959 0.987 273,315 0.9707 -0.97%
2020-04-02 0 1.030 0.990 1.000 0.970 1.030 384,000 384,280 1.0007 0.987 0.949 0.959 0.930 0.987 400,584 0.9593 1.98%
2020-04-01 0 1.010 1.010 1.020 1.010 1.070 198,000 203,480 1.0277 0.968 0.968 0.978 0.968 1.026 206,551 0.9851 -4.72%
2020-03-31 0 1.060 1.060 1.070 1.010 1.070 246,000 256,580 1.0430 1.016 1.016 1.026 0.968 1.026 256,624 0.9998 0.00%
2020-03-30 0 1.060 1.050 1.060 1.020 1.090 160,000 166,200 1.0388 1.016 1.007 1.016 0.978 1.045 166,910 0.9957 -3.64%
2020-03-27 0 1.100 1.080 1.100 1.100 1.150 168,000 187,220 1.1144 1.054 1.035 1.054 1.054 1.102 175,255 1.0683 0.00%
2020-03-26 0 1.100 1.100 1.120 1.080 1.130 128,000 141,560 1.1059 1.054 1.054 1.074 1.035 1.083 133,528 1.0602 -1.79%
2020-03-25 0 1.120 1.110 1.120 1.080 1.170 756,000 843,580 1.1158 1.074 1.064 1.074 1.035 1.122 788,650 1.0697 10.89%
2020-03-24 0 1.010 1.010 1.030 1.000 1.080 498,000 511,900 1.0279 0.968 0.968 0.987 0.959 1.035 519,507 0.9854 6.32%
2020-03-23 0 0.950 0.940 0.950 0.940 1.020 172,000 167,640 0.9747 0.911 0.901 0.911 0.901 0.978 179,428 0.9343 -3.06%
2020-03-20 0 0.980 0.970 0.980 0.950 0.990 274,000 264,640 0.9658 0.939 0.930 0.939 0.911 0.949 285,833 0.9259 4.26%
2020-03-19 0 0.940 0.940 0.950 0.910 1.000 722,000 680,100 0.9420 0.901 0.901 0.911 0.872 0.959 753,181 0.9030 -7.84%
2020-03-18 0 1.020 1.000 1.020 1.020 1.050 232,000 238,580 1.0284 0.978 0.959 0.978 0.978 1.007 242,019 0.9858 0.00%
2020-03-17 0 1.020 1.000 1.030 0.950 1.040 346,000 344,140 0.9946 0.978 0.959 0.987 0.911 0.997 360,943 0.9534 -2.86%
2020-03-16 0 1.050 1.040 1.050 1.030 1.110 1,016,000 1,081,340 1.0643 1.007 0.997 1.007 0.987 1.064 1,059,878 1.0202 -3.67%
2020-03-13 0 1.090 1.090 1.100 1.020 1.100 592,000 624,600 1.0551 1.045 1.045 1.054 0.978 1.054 617,567 1.0114 -2.68%
2020-03-12 0 1.120 1.110 1.170 1.090 1.160 1,708,000 1,905,120 1.1154 1.074 1.064 1.122 1.045 1.112 1,781,764 1.0692 -5.08%
2020-03-11 0 1.180 1.180 1.210 1.180 1.230 618,000 737,920 1.1940 1.131 1.131 1.160 1.131 1.179 644,690 1.1446 -3.28%
2020-03-10 0 1.220 1.220 1.240 1.170 1.220 246,000 294,680 1.1979 1.169 1.169 1.189 1.122 1.169 256,624 1.1483 0.00%
2020-03-09 0 1.220 1.220 1.250 1.210 1.290 664,700 829,927 1.2486 1.169 1.169 1.198 1.160 1.237 693,407 1.1969 -2.40%
2020-03-06 0 1.250 1.250 1.260 1.220 1.260 724,000 898,920 1.2416 1.198 1.198 1.208 1.169 1.208 755,268 1.1902 0.00%
2020-03-05 0 1.250 1.240 1.250 1.220 1.260 314,000 387,420 1.2338 1.198 1.189 1.198 1.169 1.208 327,561 1.1827 0.00%
2020-03-04 0 1.250 1.250 1.260 1.240 1.260 336,000 422,060 1.2561 1.198 1.198 1.208 1.189 1.208 350,511 1.2041 0.81%
2020-03-03 0 1.240 1.230 1.250 1.220 1.260 148,000 183,020 1.2366 1.189 1.179 1.198 1.169 1.208 154,392 1.1854 0.81%
2020-03-02 0 1.230 1.230 1.240 1.210 1.240 314,000 383,220 1.2204 1.179 1.179 1.189 1.160 1.189 327,561 1.1699 -2.38%
2020-02-28 0 1.260 1.240 1.260 1.230 1.290 672,000 841,720 1.2526 1.208 1.189 1.208 1.179 1.237 701,022 1.2007 -3.08%
2020-02-27 0 1.300 1.300 1.330 1.290 1.330 112,000 146,160 1.3050 1.246 1.246 1.275 1.237 1.275 116,837 1.2510 0.78%
2020-02-26 0 1.290 1.290 1.320 1.290 1.330 508,000 658,220 1.2957 1.237 1.237 1.265 1.237 1.275 529,939 1.2421 -3.01%
2020-02-25 0 1.330 1.310 1.330 1.290 1.370 1,100,000 1,443,020 1.3118 1.275 1.256 1.275 1.237 1.313 1,147,506 1.2575 -2.92%
2020-02-24 0 1.370 1.360 1.370 1.330 1.380 1,318,000 1,795,520 1.3623 1.313 1.304 1.313 1.275 1.323 1,374,921 1.3059 3.79%
2020-02-21 0 1.320 1.330 1.350 1.280 1.370 1,034,000 1,382,540 1.3371 1.265 1.275 1.294 1.227 1.313 1,078,656 1.2817 -0.75%
2020-02-20 0 1.330 1.330 1.340 1.290 1.390 992,000 1,316,400 1.3270 1.275 1.275 1.285 1.237 1.332 1,034,842 1.2721 2.31%
2020-02-19 0 1.300 1.290 1.330 1.240 1.330 1,402,000 1,810,340 1.2913 1.246 1.237 1.275 1.189 1.275 1,462,548 1.2378 3.17%
2020-02-18 0 1.260 1.240 1.260 1.250 1.260 28,000 35,180 1.2564 1.208 1.189 1.208 1.198 1.208 29,209 1.2044 2.44%
2020-02-17 0 1.230 1.230 1.270 1.230 1.280 82,000 101,440 1.2371 1.179 1.179 1.217 1.179 1.227 85,541 1.1859 1.65%
2020-02-14 0 1.210 1.210 1.250 1.210 1.250 132,000 162,440 1.2306 1.160 1.160 1.198 1.160 1.198 137,701 1.1797 -3.97%
2020-02-13 0 1.260 1.240 1.270 1.220 1.270 260,000 324,500 1.2481 1.208 1.189 1.217 1.169 1.217 271,229 1.1964 3.28%
2020-02-12 0 1.220 1.220 1.230 1.210 1.230 64,000 77,860 1.2166 1.169 1.169 1.179 1.160 1.179 66,764 1.1662 -0.81%
2020-02-11 0 1.230 1.220 1.230 1.230 1.270 478,000 590,080 1.2345 1.179 1.169 1.179 1.179 1.217 498,643 1.1834 -1.60%
2020-02-10 0 1.250 1.240 1.250 1.190 1.250 250,000 304,920 1.2197 1.198 1.189 1.198 1.141 1.198 260,797 1.1692 2.46%
2020-02-07 0 1.220 1.210 1.220 1.200 1.220 170,000 205,520 1.2089 1.169 1.160 1.169 1.150 1.169 177,342 1.1589 0.00%
2020-02-06 0 1.220 1.200 1.240 1.200 1.240 864,000 1,049,760 1.2150 1.169 1.150 1.189 1.150 1.189 901,314 1.1647 -0.81%
2020-02-05 0 1.230 1.210 1.230 1.160 1.240 362,000 442,120 1.2213 1.179 1.160 1.179 1.112 1.189 377,634 1.1708 0.82%
2020-02-04 0 1.220 1.220 1.240 1.210 1.240 282,000 346,060 1.2272 1.169 1.169 1.189 1.160 1.189 294,179 1.1764 -1.61%
2020-02-03 0 1.240 1.220 1.240 1.200 1.330 648,000 801,940 1.2376 1.189 1.169 1.189 1.150 1.275 675,985 1.1863 -1.59%
2020-01-31 0 1.260 1.240 1.260 1.230 1.290 500,000 640,520 1.2810 1.208 1.189 1.208 1.179 1.237 521,594 1.2280 -0.79%
2020-01-30 0 1.270 1.250 1.280 1.250 1.380 1,332,000 1,745,720 1.3106 1.217 1.198 1.227 1.198 1.323 1,389,525 1.2563 0.79%
2020-01-29 0 1.260 1.260 1.270 1.180 1.270 638,000 786,640 1.2330 1.208 1.208 1.217 1.131 1.217 665,553 1.1819 0.80%
2020-01-24 0 1.250 1.220 1.250 1.200 1.250 148,000 181,920 1.2292 1.198 1.169 1.198 1.150 1.198 154,392 1.1783 1.63%
2020-01-23 0 1.230 1.230 1.270 1.210 1.260 384,000 470,760 1.2259 1.179 1.179 1.217 1.160 1.208 400,584 1.1752 -3.15%
2020-01-22 0 1.270 1.250 1.270 1.240 1.270 140,000 174,980 1.2499 1.217 1.198 1.217 1.189 1.217 146,046 1.1981 0.00%
2020-01-21 0 1.270 1.270 1.280 1.250 1.290 580,000 738,080 1.2726 1.217 1.217 1.227 1.198 1.237 605,049 1.2199 -2.31%
2020-01-20 0 1.300 1.290 1.300 1.280 1.300 156,000 201,800 1.2936 1.246 1.237 1.246 1.227 1.246 162,737 1.2400 1.56%
2020-01-17 0 1.280 1.270 1.300 1.260 1.290 116,000 147,700 1.2733 1.227 1.217 1.246 1.208 1.237 121,010 1.2206 0.79%
2020-01-16 0 1.270 1.270 1.280 1.270 1.300 316,000 404,600 1.2804 1.217 1.217 1.227 1.217 1.246 329,647 1.2274 0.00%
2020-01-15 0 1.270 1.270 1.290 1.240 1.300 1,882,000 2,367,780 1.2581 1.217 1.217 1.237 1.189 1.246 1,963,278 1.2060 -2.31%
2020-01-14 0 1.300 1.280 1.300 1.250 1.310 458,000 590,820 1.2900 1.246 1.227 1.246 1.198 1.256 477,780 1.2366 0.78%
2020-01-13 0 1.290 1.290 1.320 1.280 1.320 644,000 835,720 1.2977 1.237 1.237 1.265 1.227 1.265 671,813 1.2440 -0.77%
2020-01-10 0 1.300 1.290 1.300 1.210 1.330 1,000,000 1,291,580 1.2916 1.246 1.237 1.246 1.160 1.275 1,043,187 1.2381 -1.52%
2020-01-09 0 1.320 1.320 1.330 1.310 1.430 2,028,000 2,697,180 1.3300 1.265 1.265 1.275 1.256 1.371 2,115,584 1.2749 -8.33%
2020-01-08 0 1.440 1.420 1.440 1.380 1.490 4,740,000 6,737,240 1.4214 1.380 1.361 1.380 1.323 1.428 4,944,707 1.3625 2.86%
2020-01-07 0 1.400 1.400 1.410 1.380 1.490 2,460,000 3,482,720 1.4157 1.342 1.342 1.352 1.323 1.428 2,566,241 1.3571 -3.45%
2020-01-06 0 1.450 1.440 1.450 1.310 1.450 5,098,000 7,179,520 1.4083 1.390 1.380 1.390 1.256 1.390 5,318,168 1.3500 15.08%
2020-01-03 0 1.260 1.260 1.270 1.210 1.290 1,412,000 1,770,020 1.2536 1.208 1.208 1.217 1.160 1.237 1,472,980 1.2017 5.88%
2020-01-02 0 1.190 1.190 1.200 1.150 1.190 466,000 547,780 1.1755 1.141 1.141 1.150 1.102 1.141 486,125 1.1268 2.59%
2019-12-31 0 1.160 1.160 1.170 1.160 1.160 36,000 41,760 1.1600 1.112 1.112 1.122 1.112 1.112 37,555 1.1120 0.00%
2019-12-30 0 1.160 1.160 1.170 1.120 1.160 343,000 393,050 1.1459 1.112 1.112 1.122 1.074 1.112 357,813 1.0985 0.87%
2019-12-27 0 1.150 1.130 1.170 1.060 1.150 668,000 755,340 1.1307 1.102 1.083 1.122 1.016 1.102 696,849 1.0839 3.60%
2019-12-24 0 1.110 1.110 1.150 1.110 1.110 50,000 55,500 1.1100 1.064 1.064 1.102 1.064 1.064 52,159 1.0640 -2.63%
2019-12-23 0 1.140 1.130 1.140 1.130 1.140 286,000 323,280 1.1303 1.093 1.083 1.093 1.083 1.093 298,352 1.0836 0.88%
2019-12-20 0 1.130 1.130 1.150 1.120 1.150 218,000 245,960 1.1283 1.083 1.083 1.102 1.074 1.102 227,415 1.0815 1.80%
2019-12-19 0 1.110 1.110 1.120 1.100 1.120 230,000 254,600 1.1070 1.064 1.064 1.074 1.054 1.074 239,933 1.0611 -0.89%
2019-12-18 0 1.120 1.110 1.130 1.100 1.120 318,000 353,300 1.1110 1.074 1.064 1.083 1.054 1.074 331,734 1.0650 1.82%
2019-12-17 0 1.100 1.100 1.110 1.060 1.110 304,000 333,000 1.0954 1.054 1.054 1.064 1.016 1.064 317,129 1.0500 -1.79%
2019-12-16 0 1.120 1.120 1.130 1.100 1.130 104,000 116,380 1.1190 1.074 1.074 1.083 1.054 1.083 108,491 1.0727 -2.61%
2019-12-13 0 1.150 1.130 1.140 1.140 1.150 58,000 66,160 1.1407 1.102 1.083 1.093 1.093 1.102 60,505 1.0935 -1.71%
2019-12-12 0 1.170 1.150 1.180 1.150 1.170 180,000 209,540 1.1641 1.122 1.102 1.131 1.102 1.122 187,774 1.1159 1.74%
2019-12-11 0 1.150 1.100 1.170 1.150 1.150 198,000 227,700 1.1500 1.102 1.054 1.122 1.102 1.102 206,551 1.1024 0.00%
2019-12-10 0 1.150 1.120 1.150 1.160 1.160 4,000 4,640 1.1600 1.102 1.074 1.102 1.112 1.112 4,173 1.1120 2.68%
2019-12-09 0 1.120 1.120 1.150 1.110 1.130 80,000 89,120 1.1140 1.074 1.074 1.102 1.064 1.083 83,455 1.0679 0.90%
2019-12-06 0 1.110 1.110 1.190 1.090 1.200 328,000 365,120 1.1132 1.064 1.064 1.141 1.045 1.150 342,165 1.0671 2.78%
2019-12-05 0 1.080 1.070 1.090 1.050 1.090 294,000 314,400 1.0694 1.035 1.026 1.045 1.007 1.045 306,697 1.0251 -0.92%
2019-12-04 0 1.090 1.080 1.090 1.070 1.110 636,020 691,301 1.0869 1.045 1.035 1.045 1.026 1.064 663,488 1.0419 -1.80%
2019-12-03 0 1.110 1.090 1.140 1.080 1.140 106,000 117,940 1.1126 1.064 1.045 1.093 1.035 1.093 110,578 1.0666 0.00%
2019-12-02 0 1.110 1.110 1.120 1.110 1.120 122,000 136,600 1.1197 1.064 1.064 1.074 1.064 1.074 127,269 1.0733 0.91%
2019-11-29 0 1.100 1.100 1.140 1.100 1.130 206,000 227,200 1.1029 1.054 1.054 1.093 1.054 1.083 214,897 1.0573 -2.65%
2019-11-28 0 1.130 1.100 1.130 1.100 1.130 324,000 357,180 1.1024 1.083 1.054 1.083 1.054 1.083 337,993 1.0568 2.73%
2019-11-27 0 1.100 1.100 1.130 1.070 1.150 876,000 960,780 1.0968 1.054 1.054 1.083 1.026 1.102 913,832 1.0514 -4.35%
2019-11-26 0 1.150 1.150 1.180 1.150 1.150 156,000 179,400 1.1500 1.102 1.102 1.131 1.102 1.102 162,737 1.1024 0.00%
2019-11-25 0 1.150 1.120 1.150 1.100 1.150 366,000 410,100 1.1205 1.102 1.074 1.102 1.054 1.102 381,807 1.0741 1.77%
2019-11-22 0 1.130 1.130 1.170 1.120 1.140 136,000 154,680 1.1374 1.083 1.083 1.122 1.074 1.093 141,873 1.0903 0.00%
2019-11-21 0 1.130 1.130 1.170 1.120 1.140 210,000 235,560 1.1217 1.083 1.083 1.122 1.074 1.093 219,069 1.0753 -0.88%
2019-11-20 0 1.140 1.140 1.200 1.120 1.140 146,000 165,860 1.1360 1.093 1.093 1.150 1.074 1.093 152,305 1.0890 0.00%
2019-11-19 0 1.140 1.140 1.190 1.100 1.200 268,000 312,260 1.1651 1.093 1.093 1.141 1.054 1.150 279,574 1.1169 -4.20%
2019-11-18 0 1.190 1.190 1.200 1.170 1.200 160,000 190,240 1.1890 1.141 1.141 1.150 1.122 1.150 166,910 1.1398 1.71%
2019-11-15 0 1.170 1.160 1.180 1.150 1.180 148,000 172,560 1.1659 1.122 1.112 1.131 1.102 1.131 154,392 1.1177 1.74%
2019-11-14 0 1.150 1.150 1.160 1.150 1.180 360,000 418,200 1.1617 1.102 1.102 1.112 1.102 1.131 375,547 1.1136 -3.36%
2019-11-13 0 1.190 1.180 1.190 1.180 1.200 370,000 441,520 1.1933 1.141 1.131 1.141 1.131 1.150 385,979 1.1439 0.00%
2019-11-12 0 1.190 1.190 1.210 1.180 1.220 760,000 904,140 1.1897 1.141 1.141 1.160 1.131 1.169 792,822 1.1404 -1.65%
2019-11-11 0 1.210 1.210 1.220 1.210 1.230 312,000 378,620 1.2135 1.160 1.160 1.169 1.160 1.179 325,474 1.1633 -1.63%
2019-11-08 0 1.230 1.230 1.240 1.210 1.240 526,000 648,360 1.2326 1.179 1.179 1.189 1.160 1.189 548,716 1.1816 -1.60%
2019-11-07 0 1.250 1.240 1.250 1.240 1.250 164,000 204,300 1.2457 1.198 1.189 1.198 1.189 1.198 171,083 1.1942 -0.79%
2019-11-06 0 1.260 1.250 1.270 1.240 1.270 88,000 109,580 1.2452 1.208 1.198 1.217 1.189 1.217 91,800 1.1937 1.61%
2019-11-05 0 1.240 1.240 1.260 1.230 1.240 170,000 211,740 1.2455 1.189 1.189 1.208 1.179 1.189 177,342 1.1940 -0.80%
2019-11-04 0 1.250 1.240 1.250 1.240 1.280 864,000 1,085,340 1.2562 1.198 1.189 1.198 1.189 1.227 901,314 1.2042 -3.10%
2019-11-01 0 1.290 1.280 1.300 1.260 1.300 104,000 134,220 1.2906 1.237 1.227 1.246 1.208 1.246 108,491 1.2371 2.38%
2019-10-31 0 1.260 1.260 1.300 1.250 1.270 142,000 179,300 1.2627 1.208 1.208 1.246 1.198 1.217 148,133 1.2104 -1.56%
2019-10-30 0 1.280 1.280 1.300 1.280 1.280 32,000 41,000 1.2813 1.227 1.227 1.246 1.227 1.227 33,382 1.2282 -1.54%
2019-10-29 0 1.300 1.280 1.300 1.280 1.310 84,000 108,240 1.2886 1.246 1.227 1.246 1.227 1.256 87,628 1.2352 2.36%
2019-10-28 0 1.270 1.270 1.280 1.270 1.300 260,000 332,500 1.2788 1.217 1.217 1.227 1.217 1.246 271,229 1.2259 -1.55%
2019-10-25 0 1.290 1.280 1.290 1.280 1.290 228,000 292,480 1.2828 1.237 1.227 1.237 1.227 1.237 237,847 1.2297 2.38%
2019-10-24 0 1.260 1.260 1.300 1.250 1.280 136,000 172,200 1.2662 1.208 1.208 1.246 1.198 1.227 141,873 1.2138 -0.79%
2019-10-23 0 1.270 1.270 1.300 1.250 1.270 260,000 329,120 1.2658 1.217 1.217 1.246 1.198 1.217 271,229 1.2134 -1.55%
2019-10-22 0 1.290 1.280 1.300 1.280 1.310 354,000 455,680 1.2872 1.237 1.227 1.246 1.227 1.256 369,288 1.2339 -0.77%
2019-10-21 0 1.300 1.290 1.300 1.290 1.320 144,000 186,780 1.2971 1.246 1.237 1.246 1.237 1.265 150,219 1.2434 0.78%
2019-10-18 0 1.290 1.290 1.310 1.290 1.310 42,000 54,900 1.3071 1.237 1.237 1.256 1.237 1.256 43,814 1.2530 -3.01%
2019-10-17 0 1.330 1.310 1.330 1.300 1.330 92,000 120,720 1.3122 1.275 1.256 1.275 1.246 1.275 95,973 1.2579 1.53%
2019-10-16 0 1.310 1.300 1.320 1.320 1.320 40,000 52,800 1.3200 1.256 1.246 1.265 1.265 1.265 41,727 1.2654 -1.50%
2019-10-15 0 1.330 1.310 1.330 1.300 1.340 56,000 73,840 1.3186 1.275 1.256 1.275 1.246 1.285 58,418 1.2640 2.31%
2019-10-14 0 1.300 1.300 1.340 1.300 1.350 334,000 439,340 1.3154 1.246 1.246 1.285 1.246 1.294 348,425 1.2609 -2.26%
2019-10-11 0 1.330 1.330 1.360 1.330 1.330 46,000 61,180 1.3300 1.275 1.275 1.304 1.275 1.275 47,987 1.2749 0.00%
2019-10-10 0 1.330 1.330 1.370 1.330 1.330 44,000 58,520 1.3300 1.275 1.275 1.313 1.275 1.275 45,900 1.2749 -1.48%
2019-10-09 0 1.350 1.340 1.360 1.310 1.390 362,000 482,360 1.3325 1.294 1.285 1.304 1.256 1.332 377,634 1.2773 3.05%
2019-10-08 0 1.310 1.300 1.330 1.310 1.320 216,000 283,400 1.3120 1.256 1.246 1.275 1.256 1.265 225,328 1.2577 -2.24%
2019-10-04 0 1.340 1.310 1.340 1.330 1.340 74,000 98,860 1.3359 1.285 1.256 1.285 1.275 1.285 77,196 1.2806 0.00%
2019-10-03 0 1.340 1.330 1.340 1.330 1.340 92,000 123,220 1.3393 1.285 1.275 1.285 1.275 1.285 95,973 1.2839 0.75%
2019-10-02 0 1.330 1.310 1.330 1.310 1.350 74,000 97,660 1.3197 1.275 1.256 1.275 1.256 1.294 77,196 1.2651 2.31%
2019-09-30 0 1.300 1.300 1.340 1.290 1.330 404,000 528,300 1.3077 1.246 1.246 1.285 1.237 1.275 421,448 1.2535 -3.70%
2019-09-27 0 1.350 1.330 1.360 1.330 1.350 46,000 61,260 1.3317 1.294 1.275 1.304 1.275 1.294 47,987 1.2766 0.00%
2019-09-26 0 1.350 1.330 1.350 1.320 1.350 248,000 331,820 1.3380 1.294 1.275 1.294 1.265 1.294 258,710 1.2826 0.00%
2019-09-25 0 1.350 1.330 1.350 1.330 1.370 266,000 357,120 1.3426 1.294 1.275 1.294 1.275 1.313 277,488 1.2870 0.00%
2019-09-24 0 1.350 1.340 1.350 1.340 1.380 108,000 145,800 1.3500 1.294 1.285 1.294 1.285 1.323 112,664 1.2941 0.00%
2019-09-23 0 1.350 1.350 1.360 1.330 1.390 242,000 328,840 1.3588 1.294 1.294 1.304 1.275 1.332 252,451 1.3026 0.00%
2019-09-20 0 1.350 1.340 1.360 1.330 1.360 300,000 404,900 1.3497 1.294 1.285 1.304 1.275 1.304 312,956 1.2938 0.00%
2019-09-19 0 1.350 1.340 1.350 1.320 1.360 104,000 138,760 1.3342 1.294 1.285 1.294 1.265 1.304 108,491 1.2790 -1.46%
2019-09-18 0 1.370 1.360 1.370 1.360 1.370 94,000 128,520 1.3672 1.313 1.304 1.313 1.304 1.313 98,060 1.3106 0.74%
2019-09-17 0 1.360 1.360 1.380 1.350 1.390 786,000 1,075,140 1.3679 1.304 1.304 1.323 1.294 1.332 819,945 1.3112 0.74%
2019-09-16 0 1.350 1.350 1.360 1.310 1.370 212,000 285,800 1.3481 1.294 1.294 1.304 1.256 1.313 221,156 1.2923 -1.46%
2019-09-13 0 1.370 1.350 1.370 1.330 1.410 348,000 472,480 1.3577 1.313 1.294 1.313 1.275 1.352 363,029 1.3015 3.79%
2019-09-12 0 1.320 1.320 1.350 1.310 1.350 162,000 213,440 1.3175 1.265 1.265 1.294 1.256 1.294 168,996 1.2630 -1.49%
2019-09-11 0 1.340 1.330 1.340 1.320 1.360 326,000 435,500 1.3359 1.285 1.275 1.285 1.265 1.304 340,079 1.2806 0.00%
2019-09-10 0 1.340 1.340 1.350 1.300 1.350 774,000 1,026,120 1.3257 1.285 1.285 1.294 1.246 1.294 807,427 1.2709 0.00%
2019-09-09 0 1.340 1.340 1.350 1.310 1.340 284,000 376,140 1.3244 1.285 1.285 1.294 1.256 1.285 296,265 1.2696 0.00%
2019-09-06 0 1.340 1.340 1.350 1.320 1.370 1,848,000 2,469,140 1.3361 1.285 1.285 1.294 1.265 1.313 1,927,810 1.2808 -2.90%
2019-09-05 0 1.380 1.370 1.390 1.370 1.400 344,000 475,580 1.3825 1.323 1.313 1.332 1.313 1.342 358,856 1.3253 0.73%
2019-09-04 0 1.370 1.350 1.370 1.340 1.450 1,694,000 2,343,700 1.3835 1.313 1.294 1.313 1.285 1.390 1,767,159 1.3263 -2.84%
2019-09-03 0 1.410 1.390 1.420 1.370 1.480 1,102,000 1,541,300 1.3986 1.352 1.332 1.361 1.313 1.419 1,149,592 1.3407 -0.70%
2019-09-02 0 1.420 1.420 1.430 1.420 1.470 470,000 672,480 1.4308 1.361 1.361 1.371 1.361 1.409 490,298 1.3716 -2.74%
2019-08-30 0 1.460 1.440 1.470 1.420 1.480 594,000 861,940 1.4511 1.400 1.380 1.409 1.361 1.419 619,653 1.3910 -3.31%
2019-08-29 0 1.510 1.500 1.510 1.460 1.530 252,000 378,880 1.5035 1.447 1.438 1.447 1.400 1.467 262,883 1.4412 2.03%
2019-08-28 0 1.480 1.480 1.510 1.480 1.540 630,000 947,760 1.5044 1.419 1.419 1.447 1.419 1.476 657,208 1.4421 -0.67%
2019-08-27 0 1.490 1.470 1.490 1.450 1.510 656,000 968,320 1.4761 1.428 1.409 1.428 1.390 1.447 684,331 1.4150 0.00%
2019-08-26 0 1.490 1.490 1.500 1.480 1.600 3,034,000 4,625,160 1.5244 1.428 1.428 1.438 1.419 1.534 3,165,030 1.4613 2.76%
2019-08-23 0 1.450 1.450 1.460 1.440 1.490 1,950,000 2,848,280 1.4607 1.390 1.390 1.400 1.380 1.428 2,034,215 1.4002 -5.23%
2019-08-22 0 1.530 1.510 1.530 1.510 1.550 332,000 507,660 1.5291 1.467 1.447 1.467 1.447 1.486 346,338 1.4658 1.32%
2019-08-21 0 1.510 1.520 1.530 1.500 1.560 848,000 1,287,860 1.5187 1.447 1.457 1.467 1.438 1.495 884,623 1.4558 -4.43%
2019-08-20 0 1.580 1.570 1.590 1.440 1.580 734,000 1,124,820 1.5325 1.515 1.505 1.524 1.380 1.515 765,699 1.4690 3.27%
2019-08-19 0 1.530 1.530 1.540 1.510 1.550 826,000 1,260,860 1.5265 1.467 1.467 1.476 1.447 1.486 861,673 1.4633 -3.16%
2019-08-16 0 1.580 1.560 1.590 1.550 1.680 1,976,000 3,131,700 1.5849 1.515 1.495 1.524 1.486 1.610 2,061,338 1.5193 -1.25%
2019-08-15 0 1.600 1.600 1.620 1.600 1.760 4,982,000 8,389,920 1.6840 1.534 1.534 1.553 1.534 1.687 5,197,159 1.6143 0.00%
2019-08-14 0 1.600 1.600 1.630 1.560 1.730 4,380,000 7,289,300 1.6642 1.534 1.534 1.563 1.495 1.658 4,569,160 1.5953 -6.98%
2019-08-13 0 1.720 1.720 1.730 1.460 1.740 14,462,000 23,869,880 1.6505 1.649 1.649 1.658 1.400 1.668 15,086,573 1.5822 18.62%
2019-08-12 0 1.450 1.450 1.460 1.450 1.500 456,000 668,340 1.4657 1.390 1.390 1.400 1.390 1.438 475,693 1.4050 0.00%
2019-08-09 0 1.450 1.450 1.470 1.450 1.500 346,000 511,000 1.4769 1.390 1.390 1.409 1.390 1.438 360,943 1.4157 -1.36%
2019-08-08 0 1.470 1.450 1.470 1.410 1.480 1,046,000 1,532,260 1.4649 1.409 1.390 1.409 1.352 1.419 1,091,174 1.4042 2.08%
2019-08-07 0 1.440 1.420 1.440 1.400 1.480 648,000 924,140 1.4261 1.380 1.361 1.380 1.342 1.419 675,985 1.3671 4.35%
2019-08-06 0 1.380 1.380 1.420 1.380 1.450 630,000 880,800 1.3981 1.323 1.323 1.361 1.323 1.390 657,208 1.3402 -4.17%
2019-08-05 0 1.440 1.430 1.440 1.400 1.480 752,000 1,094,720 1.4557 1.380 1.371 1.380 1.342 1.419 784,477 1.3955 -0.69%
2019-08-02 0 1.450 1.420 1.450 1.400 1.460 608,000 869,360 1.4299 1.390 1.361 1.390 1.342 1.400 634,258 1.3707 0.69%
2019-08-01 0 1.440 1.440 1.450 1.400 1.460 402,000 572,440 1.4240 1.380 1.380 1.390 1.342 1.400 419,361 1.3650 -2.04%
2019-07-31 0 1.470 1.460 1.470 1.450 1.490 70,000 102,380 1.4626 1.409 1.400 1.409 1.390 1.428 73,023 1.4020 1.38%
2019-07-30 0 1.450 1.450 1.470 1.420 1.450 762,000 1,097,600 1.4404 1.390 1.390 1.409 1.361 1.390 794,909 1.3808 0.69%
2019-07-29 0 1.440 1.420 1.460 1.430 1.490 502,000 722,680 1.4396 1.380 1.361 1.400 1.371 1.428 523,680 1.3800 -1.37%
2019-07-26 0 1.460 1.460 1.470 1.430 1.520 416,000 603,660 1.4511 1.400 1.400 1.409 1.371 1.457 433,966 1.3910 -1.35%
2019-07-25 0 1.480 1.470 1.480 1.450 1.520 370,000 542,580 1.4664 1.419 1.409 1.419 1.390 1.457 385,979 1.4057 0.00%
2019-07-24 0 1.480 1.450 1.490 1.450 1.520 434,000 635,740 1.4648 1.419 1.390 1.428 1.390 1.457 452,743 1.4042 -1.33%
2019-07-23 0 1.500 1.470 1.500 1.470 1.530 936,000 1,397,340 1.4929 1.438 1.409 1.438 1.409 1.467 976,423 1.4311 2.74%
2019-07-22 0 1.460 1.450 1.480 1.450 1.490 1,098,000 1,608,440 1.4649 1.400 1.390 1.419 1.390 1.428 1,145,420 1.4042 0.69%
2019-07-19 0 1.450 1.450 1.460 1.420 1.470 1,244,068 1,800,076 1.4469 1.390 1.390 1.400 1.361 1.409 1,297,796 1.3870 3.57%
2019-07-18 0 1.400 1.380 1.400 1.390 1.420 870,000 1,217,500 1.3994 1.342 1.323 1.342 1.332 1.361 907,573 1.3415 1.45%
2019-07-17 0 1.380 1.380 1.400 1.360 1.420 706,000 979,640 1.3876 1.323 1.323 1.342 1.304 1.361 736,490 1.3301 -1.43%
2019-07-16 0 1.400 1.390 1.420 1.350 1.480 1,108,000 1,555,520 1.4039 1.342 1.332 1.361 1.294 1.419 1,155,851 1.3458 -3.45%
2019-07-15 0 1.450 1.430 1.450 1.440 1.470 414,000 600,520 1.4505 1.390 1.371 1.390 1.380 1.409 431,880 1.3905 -1.36%
2019-07-12 0 1.470 1.430 1.470 1.430 1.470 376,000 545,320 1.4503 1.409 1.371 1.409 1.371 1.409 392,238 1.3903 0.00%
2019-07-11 0 1.470 1.440 1.470 1.420 1.470 554,000 802,000 1.4477 1.409 1.380 1.409 1.361 1.409 577,926 1.3877 5.00%
2019-07-10 0 1.400 1.400 1.420 1.390 1.430 132,000 185,000 1.4015 1.342 1.342 1.361 1.332 1.371 137,701 1.3435 0.00%
2019-07-09 0 1.400 1.400 1.420 1.340 1.420 102,000 141,760 1.3898 1.342 1.342 1.361 1.285 1.361 106,405 1.3323 0.00%
2019-07-08 0 1.400 1.400 1.430 1.340 1.440 406,000 566,880 1.3963 1.342 1.342 1.371 1.285 1.380 423,534 1.3385 -2.78%
2019-07-05 0 1.440 1.430 1.440 1.440 1.450 160,000 231,960 1.4498 1.380 1.371 1.380 1.380 1.390 166,910 1.3897 0.70%
2019-07-04 0 1.430 1.430 1.440 1.430 1.460 452,000 652,600 1.4438 1.371 1.371 1.380 1.371 1.400 471,521 1.3840 -1.38%
2019-07-03 0 1.450 1.430 1.450 1.410 1.460 634,000 915,140 1.4434 1.390 1.371 1.390 1.352 1.400 661,381 1.3837 2.84%
2019-07-02 0 1.410 1.400 1.410 1.390 1.430 1,272,000 1,785,860 1.4040 1.352 1.342 1.352 1.332 1.371 1,326,934 1.3459 -4.08%
2019-06-28 0 1.470 1.450 1.470 1.430 1.480 358,000 518,060 1.4471 1.409 1.390 1.409 1.371 1.419 373,461 1.3872 2.80%
2019-06-27 0 1.430 1.430 1.450 1.410 1.450 360,000 515,400 1.4317 1.371 1.371 1.390 1.352 1.390 375,547 1.3724 -1.38%
2019-06-26 0 1.450 1.450 1.460 1.450 1.500 540,000 788,200 1.4596 1.390 1.390 1.400 1.390 1.438 563,321 1.3992 -3.33%
2019-06-25 0 1.500 1.490 1.500 1.490 1.540 1,172,000 1,773,560 1.5133 1.438 1.428 1.438 1.428 1.476 1,222,615 1.4506 0.00%
2019-06-24 0 1.500 1.460 1.500 1.450 1.510 1,434,000 2,127,300 1.4835 1.438 1.400 1.438 1.390 1.447 1,495,930 1.4221 2.74%
2019-06-21 0 1.460 1.450 1.470 1.450 1.510 1,598,000 2,367,280 1.4814 1.400 1.390 1.409 1.390 1.447 1,667,013 1.4201 1.39%
2019-06-20 0 1.440 1.430 1.440 1.400 1.470 820,000 1,177,720 1.4362 1.380 1.371 1.380 1.342 1.409 855,414 1.3768 4.35%
2019-06-19 0 1.380 1.370 1.380 1.350 1.390 336,000 459,360 1.3671 1.323 1.313 1.323 1.294 1.332 350,511 1.3105 2.22%
2019-06-18 0 1.350 1.340 1.360 1.330 1.370 406,000 544,700 1.3416 1.294 1.285 1.304 1.275 1.313 423,534 1.2861 -1.46%
2019-06-17 0 1.370 1.360 1.390 1.340 1.420 410,000 559,960 1.3658 1.313 1.304 1.332 1.285 1.361 427,707 1.3092 -2.14%
2019-06-14 0 1.400 1.390 1.400 1.210 1.600 5,233,000 6,879,680 1.3147 1.342 1.332 1.342 1.160 1.534 5,458,999 1.2602 -5.65%
2019-06-13 0 1.710 1.700 1.710 1.700 1.720 924,000 1,579,200 1.7091 1.422 1.414 1.422 1.414 1.431 1,110,804 1.4217 0.00%
2019-06-12 0 1.710 1.690 1.720 1.680 1.720 206,000 351,400 1.7058 1.422 1.406 1.431 1.397 1.431 247,647 1.4190 -0.58%
2019-06-11 0 1.720 1.710 1.740 1.690 1.740 3,586,000 6,133,600 1.7104 1.431 1.422 1.447 1.406 1.447 4,310,977 1.4228 0.00%
2019-06-10 0 1.720 1.710 1.730 1.690 1.750 582,000 997,220 1.7134 1.431 1.422 1.439 1.406 1.456 699,662 1.4253 2.99%
2019-06-06 0 1.670 1.670 1.690 1.650 1.690 178,000 297,320 1.6703 1.389 1.389 1.406 1.373 1.406 213,986 1.3894 -1.18%
2019-06-05 0 1.690 1.680 1.690 1.670 1.710 470,000 792,680 1.6866 1.406 1.397 1.406 1.389 1.422 565,019 1.4029 1.20%
2019-06-04 0 1.670 1.660 1.670 1.630 1.690 824,000 1,370,400 1.6631 1.389 1.381 1.389 1.356 1.406 990,587 1.3834 3.09%
2019-06-03 0 1.620 1.620 1.630 1.580 1.630 276,000 442,820 1.6044 1.348 1.348 1.356 1.314 1.356 331,799 1.3346 1.89%
2019-05-31 0 1.590 1.580 1.590 1.590 1.600 82,000 130,820 1.5954 1.323 1.314 1.323 1.323 1.331 98,578 1.3271 -0.62%
2019-05-30 0 1.600 1.590 1.600 1.570 1.600 116,000 184,320 1.5890 1.331 1.323 1.331 1.306 1.331 139,452 1.3217 0.00%
2019-05-29 0 1.600 1.560 1.600 1.570 1.620 442,000 698,780 1.5810 1.331 1.298 1.331 1.306 1.348 531,359 1.3151 3.23%
2019-05-28 0 1.550 1.550 1.610 1.540 1.570 188,000 291,180 1.5488 1.289 1.289 1.339 1.281 1.306 226,008 1.2884 -0.64%
2019-05-27 0 1.560 1.560 1.600 1.560 1.600 126,000 198,760 1.5775 1.298 1.298 1.331 1.298 1.331 151,473 1.3122 1.30%
2019-05-24 0 1.540 1.530 1.560 1.540 1.560 82,000 127,340 1.5529 1.281 1.273 1.298 1.281 1.298 98,578 1.2918 0.65%
2019-05-23 0 1.530 1.520 1.540 1.520 1.560 454,000 700,080 1.5420 1.273 1.264 1.281 1.264 1.298 545,785 1.2827 -1.92%
2019-05-22 0 1.560 1.550 1.570 1.560 1.630 378,000 600,980 1.5899 1.298 1.289 1.306 1.298 1.356 454,420 1.3225 -3.11%
2019-05-21 0 1.610 1.530 1.610 1.500 1.690 502,000 787,220 1.5682 1.339 1.273 1.339 1.248 1.406 603,489 1.3044 3.21%
2019-05-20 0 1.560 1.560 1.580 1.530 1.590 202,000 314,800 1.5584 1.298 1.298 1.314 1.273 1.323 242,838 1.2963 -1.89%
2019-05-17 0 1.590 1.580 1.600 1.580 1.620 375,000 594,690 1.5858 1.323 1.314 1.331 1.314 1.348 450,813 1.3191 -0.62%
2019-05-16 0 1.600 1.580 1.600 1.570 1.650 1,439,000 2,290,250 1.5916 1.331 1.314 1.331 1.306 1.373 1,729,921 1.3239 -3.03%
2019-05-15 0 1.650 1.640 1.680 1.610 1.680 228,000 373,900 1.6399 1.373 1.364 1.397 1.339 1.397 274,094 1.3641 -2.37%
2019-05-14 0 1.690 1.670 1.700 1.650 1.700 128,000 213,880 1.6709 1.406 1.389 1.414 1.373 1.414 153,878 1.3899 1.20%
2019-05-10 0 1.670 1.650 1.680 1.640 1.680 142,000 236,440 1.6651 1.389 1.373 1.397 1.364 1.397 170,708 1.3851 3.09%
2019-05-09 0 1.620 1.600 1.640 1.600 1.640 68,000 110,000 1.6176 1.348 1.331 1.364 1.331 1.364 81,747 1.3456 -1.82%
2019-05-08 0 1.650 1.620 1.660 1.630 1.660 206,000 336,880 1.6353 1.373 1.348 1.381 1.356 1.381 247,647 1.3603 0.61%
2019-05-07 0 1.640 1.630 1.650 1.580 1.690 1,440,000 2,339,320 1.6245 1.364 1.356 1.373 1.314 1.406 1,731,123 1.3513 -4.09%
2019-05-06 0 1.710 1.700 1.730 1.710 1.760 378,000 652,000 1.7249 1.422 1.414 1.439 1.422 1.464 454,420 1.4348 -3.39%
2019-05-03 0 1.770 1.720 1.770 1.720 1.770 164,000 286,340 1.7460 1.472 1.431 1.472 1.431 1.472 197,156 1.4524 0.00%
2019-05-02 0 1.770 1.730 1.770 1.730 1.770 48,000 83,440 1.7383 1.472 1.439 1.472 1.439 1.472 57,704 1.4460 -0.56%
2019-04-30 0 1.780 1.780 1.790 1.750 1.800 216,000 383,180 1.7740 1.481 1.481 1.489 1.456 1.497 259,668 1.4757 1.71%
2019-04-29 0 1.750 1.750 1.780 1.700 1.850 830,000 1,491,260 1.7967 1.456 1.456 1.481 1.414 1.539 997,800 1.4945 3.55%
2019-04-26 0 1.690 1.680 1.690 1.650 1.740 268,000 448,460 1.6734 1.406 1.397 1.406 1.373 1.447 322,181 1.3919 1.81%
2019-04-25 0 1.660 1.660 1.680 1.650 1.700 248,000 412,520 1.6634 1.381 1.381 1.397 1.373 1.414 298,138 1.3837 -2.35%
2019-04-24 0 1.700 1.660 1.700 1.660 1.700 34,000 56,940 1.6747 1.414 1.381 1.414 1.381 1.414 40,874 1.3931 0.59%
2019-04-23 0 1.690 1.670 1.690 1.660 1.740 58,000 97,860 1.6872 1.406 1.389 1.406 1.381 1.447 69,726 1.4035 -2.87%
2019-04-18 0 1.740 1.690 1.740 1.650 1.740 310,000 518,880 1.6738 1.447 1.406 1.447 1.373 1.447 372,672 1.3923 2.96%
2019-04-17 0 1.690 1.670 1.700 1.630 1.720 768,000 1,276,800 1.6625 1.406 1.389 1.414 1.356 1.431 923,266 1.3829 -2.31%
2019-04-16 0 1.730 1.720 1.730 1.690 1.740 386,000 663,540 1.7190 1.439 1.431 1.439 1.406 1.447 464,037 1.4299 0.00%
2019-04-15 0 1.730 1.730 1.760 1.720 1.800 548,000 959,400 1.7507 1.439 1.439 1.464 1.431 1.497 658,788 1.4563 -3.89%
2019-04-12 0 1.800 1.760 1.800 1.760 1.850 256,000 456,420 1.7829 1.497 1.464 1.497 1.464 1.539 307,755 1.4831 1.12%
2019-04-11 0 1.780 1.770 1.780 1.770 1.840 218,000 390,640 1.7919 1.481 1.472 1.481 1.472 1.531 262,073 1.4906 0.00%
2019-04-10 0 1.780 1.780 1.800 1.770 1.830 336,000 605,080 1.8008 1.481 1.481 1.497 1.472 1.522 403,929 1.4980 -0.56%
2019-04-09 0 1.790 1.790 1.800 1.790 1.960 1,028,000 1,861,740 1.8110 1.489 1.489 1.497 1.489 1.630 1,235,829 1.5065 -0.56%
2019-04-08 0 1.800 1.790 1.810 1.790 1.870 1,888,000 3,418,040 1.8104 1.497 1.489 1.506 1.489 1.556 2,269,695 1.5059 -2.70%
2019-04-04 0 1.850 1.850 1.870 1.750 1.940 2,129,515 3,918,047 1.8399 1.539 1.539 1.556 1.456 1.614 2,560,036 1.5305 3.35%
2019-04-03 0 1.790 1.750 1.790 1.720 1.800 1,498,000 2,656,580 1.7734 1.489 1.456 1.489 1.431 1.497 1,800,849 1.4752 5.29%
2019-04-02 0 1.700 1.700 1.710 1.580 1.710 2,742,000 4,558,740 1.6626 1.414 1.414 1.422 1.314 1.422 3,296,347 1.3830 7.59%
2019-04-01 0 1.580 1.560 1.580 1.500 1.600 2,242,000 3,458,540 1.5426 1.314 1.298 1.314 1.248 1.331 2,695,262 1.2832 10.49%
2019-03-29 0 1.430 1.410 1.440 1.400 1.490 148,000 212,020 1.4326 1.190 1.173 1.198 1.165 1.239 177,921 1.1917 -1.38%
2019-03-28 0 1.450 1.430 1.470 1.420 1.470 54,000 77,680 1.4385 1.206 1.190 1.223 1.181 1.223 64,917 1.1966 0.00%
2019-03-27 0 1.450 1.440 1.460 1.450 1.470 60,000 87,160 1.4527 1.206 1.198 1.214 1.206 1.223 72,130 1.2084 -2.68%
2019-03-26 0 1.490 1.460 1.490 1.450 1.490 250,000 364,840 1.4594 1.239 1.214 1.239 1.206 1.239 300,542 1.2139 0.00%
2019-03-25 0 1.490 1.470 1.490 1.450 1.510 44,000 64,840 1.4736 1.239 1.223 1.239 1.206 1.256 52,895 1.2258 -0.67%
2019-03-22 0 1.500 1.500 1.510 1.370 1.500 614,000 896,640 1.4603 1.248 1.248 1.256 1.140 1.248 738,132 1.2147 4.17%
2019-03-21 0 1.440 1.430 1.440 1.430 1.470 252,000 364,940 1.4482 1.198 1.190 1.198 1.190 1.223 302,947 1.2046 -0.69%
2019-03-20 0 1.450 1.420 1.450 1.400 1.450 70,000 99,720 1.4246 1.206 1.181 1.206 1.165 1.206 84,152 1.1850 2.11%
2019-03-19 0 1.420 1.420 1.430 1.420 1.480 196,000 280,920 1.4333 1.181 1.181 1.190 1.181 1.231 235,625 1.1922 -2.74%
2019-03-18 0 1.460 1.450 1.480 1.430 1.550 398,000 591,060 1.4851 1.214 1.206 1.231 1.190 1.289 478,463 1.2353 4.29%
2019-03-15 0 1.400 1.350 1.400 1.400 1.400 20,000 28,000 1.4000 1.165 1.123 1.165 1.165 1.165 24,043 1.1646 -0.71%
2019-03-14 0 1.410 1.410 1.420 1.390 1.420 130,000 182,960 1.4074 1.173 1.173 1.181 1.156 1.181 156,282 1.1707 2.17%
2019-03-13 0 1.380 1.370 1.390 1.380 1.450 64,000 89,980 1.4059 1.148 1.140 1.156 1.148 1.206 76,939 1.1695 -1.43%
2019-03-12 0 1.400 1.380 1.440 1.380 1.460 306,000 438,460 1.4329 1.165 1.148 1.198 1.148 1.214 367,864 1.1919 -2.78%
2019-03-11 0 1.440 1.440 1.450 1.400 1.440 610,000 866,440 1.4204 1.198 1.198 1.206 1.165 1.198 733,323 1.1815 2.86%
2019-03-08 0 1.400 1.380 1.400 1.360 1.400 630,000 866,120 1.3748 1.165 1.148 1.165 1.131 1.165 757,366 1.1436 -0.71%
2019-03-07 0 1.410 1.420 1.430 1.350 1.420 822,000 1,150,900 1.4001 1.173 1.181 1.190 1.123 1.181 988,183 1.1647 2.92%
2019-03-06 0 1.370 1.370 1.400 1.340 1.380 284,000 388,900 1.3694 1.140 1.140 1.165 1.115 1.148 341,416 1.1391 2.24%
2019-03-05 0 1.340 1.340 1.360 1.340 1.380 230,000 311,020 1.3523 1.115 1.115 1.131 1.115 1.148 276,499 1.1249 0.00%
2019-03-04 0 1.340 1.330 1.370 1.310 1.390 198,000 265,100 1.3389 1.115 1.106 1.140 1.090 1.156 238,029 1.1137 -4.29%
2019-03-01 0 1.400 1.360 1.400 1.290 1.400 132,000 178,380 1.3514 1.165 1.131 1.165 1.073 1.165 158,686 1.1241 1.45%
2019-02-28 0 1.380 1.380 1.390 1.380 1.390 182,000 251,440 1.3815 1.148 1.148 1.156 1.148 1.156 218,795 1.1492 -0.72%
2019-02-27 0 1.390 1.380 1.420 1.390 1.400 180,000 250,880 1.3938 1.156 1.148 1.181 1.156 1.165 216,390 1.1594 -0.71%
2019-02-26 0 1.400 1.380 1.420 1.380 1.420 436,000 605,620 1.3890 1.165 1.148 1.181 1.148 1.181 524,146 1.1554 0.72%
2019-02-25 0 1.390 1.380 1.390 1.390 1.410 568,000 796,140 1.4017 1.156 1.148 1.156 1.156 1.173 682,832 1.1659 0.00%
2019-02-22 0 1.390 1.360 1.390 1.340 1.390 368,000 502,580 1.3657 1.156 1.131 1.156 1.115 1.156 442,398 1.1360 0.00%
2019-02-21 0 1.390 1.370 1.400 1.390 1.430 320,000 449,400 1.4044 1.156 1.140 1.165 1.156 1.190 384,694 1.1682 -0.71%
2019-02-20 0 1.400 1.390 1.400 1.380 1.450 1,218,000 1,701,800 1.3972 1.165 1.156 1.165 1.148 1.206 1,464,242 1.1622 3.70%
2019-02-19 0 1.350 1.300 1.350 1.310 1.350 176,000 233,260 1.3253 1.123 1.081 1.123 1.090 1.123 211,582 1.1025 2.27%
2019-02-18 0 1.320 1.310 1.320 1.290 1.320 330,000 432,200 1.3097 1.098 1.090 1.098 1.073 1.098 396,716 1.0894 0.76%
2019-02-15 0 1.310 1.290 1.310 1.280 1.310 192,000 249,560 1.2998 1.090 1.073 1.090 1.065 1.090 230,816 1.0812 0.77%
2019-02-14 0 1.300 1.300 1.310 1.300 1.310 52,000 67,960 1.3069 1.081 1.081 1.090 1.081 1.090 62,513 1.0871 -0.76%
2019-02-13 0 1.310 1.290 1.310 1.300 1.310 54,000 70,240 1.3007 1.090 1.073 1.090 1.081 1.090 64,917 1.0820 0.00%
2019-02-12 0 1.310 1.300 1.310 1.300 1.310 64,000 83,700 1.3078 1.090 1.081 1.090 1.081 1.090 76,939 1.0879 0.00%
2019-02-11 0 1.310 1.300 1.310 1.270 1.310 130,000 169,160 1.3012 1.090 1.081 1.090 1.056 1.090 156,282 1.0824 0.77%
2019-02-08 0 1.300 1.300 1.310 1.300 1.310 544,000 709,180 1.3036 1.081 1.081 1.090 1.081 1.090 653,980 1.0844 -0.76%
2019-02-04 0 1.310 1.300 1.310 1.310 1.310 108,000 141,480 1.3100 1.090 1.081 1.090 1.090 1.090 129,834 1.0897 0.77%
2019-02-01 0 1.300 1.300 1.310 1.300 1.310 162,000 211,440 1.3052 1.081 1.081 1.090 1.081 1.090 194,751 1.0857 -0.76%
2019-01-31 0 1.310 1.300 1.310 1.310 1.310 968,000 1,268,080 1.3100 1.090 1.081 1.090 1.090 1.090 1,163,699 1.0897 0.77%
2019-01-30 0 1.300 1.290 1.300 1.290 1.300 39,800 51,564 1.2956 1.081 1.073 1.081 1.073 1.081 47,846 1.0777 -0.76%
2019-01-29 0 1.310 1.300 1.310 1.260 1.320 168,000 216,320 1.2876 1.090 1.081 1.090 1.048 1.098 201,964 1.0711 0.77%
2019-01-28 0 1.300 1.290 1.300 1.290 1.300 100,000 129,500 1.2950 1.081 1.073 1.081 1.073 1.081 120,217 1.0772 0.00%
2019-01-25 0 1.300 1.300 1.310 1.270 1.300 168,000 216,160 1.2867 1.081 1.081 1.090 1.056 1.081 201,964 1.0703 -0.76%
2019-01-24 0 1.310 1.310 1.320 1.310 1.330 18,000 23,620 1.3122 1.090 1.090 1.098 1.090 1.106 21,639 1.0915 -1.50%
2019-01-23 0 1.330 1.310 1.330 - - 0 0 - 1.106 1.090 1.106 - - 0 - 0.00%
2019-01-22 0 1.330 1.300 1.330 1.300 1.330 14,000 18,260 1.3043 1.106 1.081 1.106 1.081 1.106 16,830 1.0849 1.53%
2019-01-21 0 1.310 1.290 1.320 1.310 1.340 32,000 42,100 1.3156 1.090 1.073 1.098 1.090 1.115 38,469 1.0944 -0.76%
2019-01-18 0 1.320 1.300 1.320 1.300 1.320 68,000 88,680 1.3041 1.098 1.081 1.098 1.081 1.098 81,747 1.0848 0.00%
2019-01-17 0 1.320 1.300 1.320 1.300 1.330 60,000 78,460 1.3077 1.098 1.081 1.098 1.081 1.106 72,130 1.0878 -0.75%
2019-01-16 0 1.330 1.300 1.330 1.300 1.330 10,000 13,180 1.3180 1.106 1.081 1.106 1.081 1.106 12,022 1.0964 -0.75%
2019-01-15 0 1.340 1.300 1.340 1.310 1.350 450,000 593,680 1.3193 1.115 1.081 1.115 1.090 1.123 540,976 1.0974 -0.74%
2019-01-14 0 1.350 1.310 1.350 1.320 1.360 54,000 72,620 1.3448 1.123 1.090 1.123 1.098 1.131 64,917 1.1187 1.50%
2019-01-11 0 1.330 1.300 1.330 1.330 1.340 374,000 499,460 1.3355 1.106 1.081 1.106 1.106 1.115 449,611 1.1109 0.00%
2019-01-10 0 1.330 1.330 1.340 1.320 1.340 40,000 52,960 1.3240 1.106 1.106 1.115 1.098 1.115 48,087 1.1013 0.00%
2019-01-09 0 1.330 1.310 1.330 1.310 1.330 546,000 719,620 1.3180 1.106 1.090 1.106 1.090 1.106 656,384 1.0963 0.00%
2019-01-08 0 1.330 1.320 1.330 1.330 1.360 44,000 58,960 1.3400 1.106 1.098 1.106 1.106 1.131 52,895 1.1147 -0.75%
2019-01-07 0 1.340 1.340 1.350 1.320 1.360 264,000 356,820 1.3516 1.115 1.115 1.123 1.098 1.131 317,373 1.1243 -2.90%
2019-01-04 0 1.380 1.370 1.380 1.340 1.400 452,000 618,940 1.3693 1.148 1.140 1.148 1.115 1.165 543,380 1.1391 -0.72%
2019-01-03 0 1.390 1.370 1.390 1.300 1.390 1,274,000 1,714,800 1.3460 1.156 1.140 1.156 1.081 1.156 1,531,563 1.1196 6.92%
2019-01-02 0 1.300 1.290 1.300 1.300 1.320 98,000 127,800 1.3041 1.081 1.073 1.081 1.081 1.098 117,813 1.0848 -0.76%
2018-12-31 0 1.310 1.270 1.310 - - 0 0 - 1.090 1.056 1.090 - - 0 - -1.50%
2018-12-28 0 1.330 1.320 1.330 1.260 1.330 36,288 47,714 1.3149 1.106 1.098 1.106 1.048 1.106 43,624 1.0937 1.53%
2018-12-27 0 1.310 1.290 1.310 1.260 1.340 338,000 435,520 1.2885 1.090 1.073 1.090 1.048 1.115 406,333 1.0718 1.55%
2018-12-24 0 1.290 1.290 1.300 1.290 1.300 26,000 33,640 1.2938 1.073 1.073 1.081 1.073 1.081 31,256 1.0763 -0.77%
2018-12-21 0 1.300 1.300 1.310 1.300 1.330 158,000 207,860 1.3156 1.081 1.081 1.090 1.081 1.106 189,943 1.0943 -0.76%
2018-12-20 0 1.310 1.280 1.310 1.290 1.330 26,000 34,060 1.3100 1.090 1.065 1.090 1.073 1.106 31,256 1.0897 1.55%
2018-12-19 0 1.290 1.290 1.300 1.290 1.320 164,000 213,380 1.3011 1.073 1.073 1.081 1.073 1.098 197,156 1.0823 -0.77%
2018-12-18 0 1.300 1.300 1.310 1.280 1.310 380,000 492,300 1.2955 1.081 1.081 1.090 1.065 1.090 456,824 1.0777 -0.76%
2018-12-17 0 1.310 1.290 1.310 1.290 1.310 8,000 10,380 1.2975 1.090 1.073 1.090 1.073 1.090 9,617 1.0793 -0.76%
2018-12-14 0 1.320 1.300 1.320 1.320 1.340 108,000 144,580 1.3387 1.098 1.081 1.098 1.098 1.115 129,834 1.1136 0.00%
2018-12-13 0 1.320 1.310 1.320 1.280 1.370 466,000 607,640 1.3039 1.098 1.090 1.098 1.065 1.140 560,211 1.0847 2.33%
2018-12-12 0 1.290 1.280 1.290 1.280 1.320 60,000 78,000 1.3000 1.073 1.065 1.073 1.065 1.098 72,130 1.0814 -2.27%
2018-12-11 0 1.320 1.300 1.320 1.300 1.340 56,000 72,980 1.3032 1.098 1.081 1.098 1.081 1.115 67,321 1.0841 -0.75%
2018-12-10 0 1.330 1.320 1.330 1.310 1.370 254,000 335,080 1.3192 1.106 1.098 1.106 1.090 1.140 305,351 1.0974 0.00%
2018-12-07 0 1.330 1.320 1.330 1.320 1.340 12,000 16,020 1.3350 1.106 1.098 1.106 1.098 1.115 14,426 1.1105 2.31%
2018-12-06 0 1.300 1.290 1.310 1.300 1.310 30,000 39,100 1.3033 1.081 1.073 1.090 1.081 1.090 36,065 1.0842 -2.26%
2018-12-05 0 1.330 1.310 1.330 1.320 1.330 204,000 270,420 1.3256 1.106 1.090 1.106 1.098 1.106 245,242 1.1027 0.76%
2018-12-04 0 1.320 1.310 1.340 1.320 1.360 260,000 349,280 1.3434 1.098 1.090 1.115 1.098 1.131 312,564 1.1175 -1.49%
2018-12-03 0 1.340 1.330 1.350 1.290 1.370 470,000 627,180 1.3344 1.115 1.106 1.123 1.073 1.140 565,019 1.1100 3.08%
2018-11-30 0 1.300 1.280 1.310 1.270 1.310 134,000 174,160 1.2997 1.081 1.065 1.090 1.056 1.090 161,091 1.0811 0.78%
2018-11-29 0 1.290 1.270 1.290 1.230 1.290 1,226,000 1,538,800 1.2551 1.073 1.056 1.073 1.023 1.073 1,473,859 1.0441 1.57%
2018-11-28 0 1.270 1.270 1.290 1.270 1.330 556,000 709,720 1.2765 1.056 1.056 1.073 1.056 1.106 668,406 1.0618 -0.78%
2018-11-27 0 1.280 1.260 1.290 1.270 1.290 112,000 143,260 1.2791 1.065 1.048 1.073 1.056 1.073 134,643 1.0640 0.00%
2018-11-26 0 1.280 1.270 1.290 1.270 1.290 634,000 807,040 1.2729 1.065 1.056 1.073 1.056 1.073 762,175 1.0589 -1.54%
2018-11-23 0 1.300 1.270 1.300 1.270 1.310 324,000 414,220 1.2785 1.081 1.056 1.081 1.056 1.090 389,503 1.0635 1.56%
2018-11-22 0 1.280 1.280 1.310 1.270 1.310 248,000 321,140 1.2949 1.065 1.065 1.090 1.056 1.090 298,138 1.0772 -3.03%
2018-11-21 0 1.320 1.290 1.320 1.300 1.320 430,000 562,540 1.3082 1.098 1.073 1.098 1.081 1.098 516,933 1.0882 0.76%
2018-11-20 0 1.310 1.290 1.310 1.290 1.350 762,000 996,740 1.3081 1.090 1.073 1.090 1.073 1.123 916,053 1.0881 0.77%
2018-11-19 0 1.300 1.280 1.300 1.270 1.300 838,000 1,080,940 1.2899 1.081 1.065 1.081 1.056 1.081 1,007,417 1.0730 0.78%
2018-11-16 0 1.290 1.280 1.310 1.280 1.330 272,000 351,400 1.2919 1.073 1.065 1.090 1.065 1.106 326,990 1.0747 0.78%
2018-11-15 0 1.280 1.280 1.300 1.280 1.340 374,000 483,480 1.2927 1.065 1.065 1.081 1.065 1.115 449,611 1.0753 -0.78%
2018-11-14 0 1.290 1.290 1.310 1.280 1.350 60,000 79,580 1.3263 1.073 1.073 1.090 1.065 1.123 72,130 1.1033 -1.53%
2018-11-13 0 1.310 1.280 1.310 1.220 1.400 800,000 1,028,560 1.2857 1.090 1.065 1.090 1.015 1.165 961,735 1.0695 0.77%
2018-11-12 0 1.300 1.290 1.300 1.260 1.300 134,000 171,360 1.2788 1.081 1.073 1.081 1.048 1.081 161,091 1.0637 0.78%
2018-11-09 0 1.290 1.280 1.300 1.270 1.300 654,000 832,320 1.2727 1.073 1.065 1.081 1.056 1.081 786,218 1.0586 -0.77%
2018-11-08 0 1.300 1.300 1.330 1.280 1.320 980,000 1,264,160 1.2900 1.081 1.081 1.106 1.065 1.098 1,178,125 1.0730 -0.76%
2018-11-07 0 1.310 1.310 1.320 1.300 1.330 780,000 1,023,440 1.3121 1.090 1.090 1.098 1.081 1.106 937,692 1.0914 -1.50%
2018-11-06 0 1.330 1.310 1.340 1.300 1.370 1,810,000 2,401,860 1.3270 1.106 1.090 1.115 1.081 1.140 2,175,925 1.1038 -2.21%
2018-11-05 0 1.360 1.360 1.400 1.330 1.440 2,422,000 3,305,240 1.3647 1.131 1.131 1.165 1.106 1.198 2,911,653 1.1352 -9.93%
2018-11-02 0 1.510 1.490 1.510 1.480 1.520 252,000 378,360 1.5014 1.256 1.239 1.256 1.231 1.264 302,947 1.2489 3.42%
2018-11-01 0 1.460 1.430 1.480 1.460 1.460 10,000 14,600 1.4600 1.214 1.190 1.231 1.214 1.214 12,022 1.2145 2.10%
2018-10-31 0 1.430 1.390 1.450 - - 0 0 - 1.190 1.156 1.206 - - 0 - 0.00%
2018-10-30 0 1.430 1.410 1.470 1.400 1.460 94,000 134,040 1.4260 1.190 1.173 1.223 1.165 1.214 113,004 1.1862 -5.30%
2018-10-29 0 1.510 1.500 1.520 1.360 1.510 80,000 113,840 1.4230 1.256 1.248 1.264 1.131 1.256 96,173 1.1837 3.42%
2018-10-26 0 1.460 1.460 1.510 1.450 1.500 120,000 175,520 1.4627 1.214 1.214 1.256 1.206 1.248 144,260 1.2167 0.69%
2018-10-25 0 1.450 1.450 1.520 1.450 1.520 4,000 5,940 1.4850 1.206 1.206 1.264 1.206 1.264 4,809 1.2353 -4.61%
2018-10-24 0 1.520 1.500 1.520 1.500 1.540 116,000 175,380 1.5119 1.264 1.248 1.264 1.248 1.281 139,452 1.2576 0.00%
2018-10-23 0 1.520 1.460 1.520 1.490 1.530 76,000 115,120 1.5147 1.264 1.214 1.264 1.239 1.273 91,365 1.2600 1.33%
2018-10-22 0 1.500 1.450 1.530 1.430 1.550 144,000 214,960 1.4928 1.248 1.206 1.273 1.190 1.289 173,112 1.2417 3.45%
2018-10-19 0 1.450 1.420 1.470 1.450 1.490 44,000 64,320 1.4618 1.206 1.181 1.223 1.206 1.239 52,895 1.2160 -3.33%
2018-10-18 0 1.500 1.500 1.520 1.420 1.550 118,000 176,980 1.4998 1.248 1.248 1.264 1.181 1.289 141,856 1.2476 -1.32%
2018-10-16 0 1.520 1.500 1.530 1.460 1.570 314,000 473,440 1.5078 1.264 1.248 1.273 1.214 1.306 377,481 1.2542 0.00%
2018-10-15 0 1.520 1.420 1.520 1.400 1.520 352,000 504,200 1.4324 1.264 1.181 1.264 1.165 1.264 423,163 1.1915 3.40%
2018-10-12 0 1.470 1.470 1.480 1.430 1.490 422,000 618,020 1.4645 1.223 1.223 1.231 1.190 1.239 507,315 1.2182 5.76%
2018-10-11 0 1.390 1.390 1.400 1.380 1.400 220,000 305,760 1.3898 1.156 1.156 1.165 1.148 1.165 264,477 1.1561 0.00%
2018-10-10 0 1.390 1.380 1.400 1.380 1.430 192,000 271,460 1.4139 1.156 1.148 1.165 1.148 1.190 230,816 1.1761 -1.42%
2018-10-09 0 1.410 1.410 1.430 1.390 1.410 86,000 120,900 1.4058 1.173 1.173 1.190 1.156 1.173 103,387 1.1694 3.68%
2018-10-08 0 1.360 1.360 1.410 1.360 1.400 12,000 16,400 1.3667 1.131 1.131 1.173 1.131 1.165 14,426 1.1368 -0.73%
2018-10-05 0 1.370 1.370 1.410 1.360 1.410 162,000 223,400 1.3790 1.140 1.140 1.173 1.131 1.173 194,751 1.1471 -0.72%
2018-10-04 0 1.380 1.380 1.400 1.360 1.420 932,000 1,289,660 1.3838 1.148 1.148 1.165 1.131 1.181 1,120,421 1.1510 -2.13%
2018-10-03 0 1.410 1.400 1.410 1.400 1.490 704,000 1,008,260 1.4322 1.173 1.165 1.173 1.165 1.239 846,327 1.1913 -4.08%
2018-10-02 0 1.470 1.450 1.500 1.470 1.500 324,000 485,420 1.4982 1.223 1.206 1.248 1.223 1.248 389,503 1.2463 -3.29%
2018-09-28 0 1.520 1.510 1.530 1.500 1.550 514,000 776,620 1.5109 1.264 1.256 1.273 1.248 1.289 617,915 1.2568 -2.56%
2018-09-27 0 1.560 1.560 1.600 1.530 1.570 380,000 596,340 1.5693 1.298 1.298 1.331 1.273 1.306 456,824 1.3054 -2.50%
2018-09-26 0 1.600 1.570 1.610 1.600 1.610 20,000 32,040 1.6020 1.331 1.306 1.339 1.331 1.339 24,043 1.3326 0.63%
2018-09-24 0 1.590 1.590 1.620 1.590 1.620 186,000 298,260 1.6035 1.323 1.323 1.348 1.323 1.348 223,603 1.3339 -1.85%
2018-09-21 0 1.620 1.620 1.660 1.600 1.900 112,000 182,640 1.6307 1.348 1.348 1.381 1.331 1.580 134,643 1.3565 1.89%
2018-09-20 0 1.590 1.590 1.640 1.590 1.700 114,000 186,940 1.6398 1.323 1.323 1.364 1.323 1.414 137,047 1.3641 0.63%
2018-09-19 0 1.580 1.580 1.640 1.570 1.690 470,000 767,160 1.6323 1.314 1.314 1.364 1.306 1.406 565,019 1.3578 -3.66%
2018-09-18 0 1.640 1.580 1.640 1.640 1.650 16,000 26,340 1.6463 1.364 1.314 1.364 1.364 1.373 19,235 1.3694 0.00%
2018-09-17 0 1.640 1.580 1.660 1.570 1.660 320,000 527,740 1.6492 1.364 1.314 1.381 1.306 1.381 384,694 1.3718 -0.61%
2018-09-14 0 1.650 1.630 1.660 1.620 1.690 262,000 431,320 1.6463 1.373 1.356 1.381 1.348 1.406 314,968 1.3694 -1.20%
2018-09-13 0 1.670 1.650 1.700 1.670 1.720 378,000 643,880 1.7034 1.389 1.373 1.414 1.389 1.431 454,420 1.4169 -4.57%
2018-09-12 0 1.750 1.740 1.750 1.750 1.760 186,000 326,000 1.7527 1.456 1.447 1.456 1.456 1.464 223,603 1.4579 -1.69%
2018-09-11 0 1.780 1.780 1.810 1.760 1.820 160,000 286,960 1.7935 1.481 1.481 1.506 1.464 1.514 192,347 1.4919 -1.11%
2018-09-10 0 1.800 1.800 1.810 1.800 1.820 96,000 173,400 1.8063 1.497 1.497 1.506 1.497 1.514 115,408 1.5025 -1.10%
2018-09-07 0 1.820 1.800 1.830 1.780 1.820 52,000 93,920 1.8062 1.514 1.497 1.522 1.481 1.514 62,513 1.5024 -0.55%
2018-09-06 0 1.830 1.830 1.880 1.780 1.840 56,000 101,960 1.8207 1.522 1.522 1.564 1.481 1.531 67,321 1.5145 -3.68%
2018-09-05 0 1.900 1.830 1.900 - - 0 0 - 1.580 1.522 1.580 - - 0 - -2.06%
2018-09-04 0 1.940 1.840 1.940 1.830 1.950 14,000 26,160 1.8686 1.614 1.531 1.614 1.522 1.622 16,830 1.5543 -0.51%
2018-09-03 0 1.950 1.860 1.950 - - 0 0 - 1.622 1.547 1.622 - - 0 - -1.02%
2018-08-31 0 1.970 1.870 1.970 1.820 2.000 548,000 1,056,760 1.9284 1.639 1.556 1.639 1.514 1.664 658,788 1.6041 0.00%
2018-08-30 0 1.970 1.850 1.970 1.800 2.030 196,000 371,660 1.8962 1.639 1.539 1.639 1.497 1.689 235,625 1.5773 7.65%
2018-08-29 0 1.830 1.800 1.830 1.760 1.850 242,000 433,680 1.7921 1.522 1.497 1.522 1.464 1.539 290,925 1.4907 0.55%
2018-08-28 0 1.820 1.800 1.890 1.820 1.890 58,000 107,680 1.8566 1.514 1.497 1.572 1.514 1.572 69,726 1.5443 -3.19%
2018-08-27 0 1.880 1.880 1.930 1.870 1.880 76,000 142,720 1.8779 1.564 1.564 1.605 1.556 1.564 91,365 1.5621 0.00%
2018-08-24 0 1.880 1.870 1.880 1.860 1.880 16,000 29,840 1.8650 1.564 1.556 1.564 1.547 1.564 19,235 1.5514 1.08%
2018-08-23 0 1.860 1.830 1.880 1.860 1.910 116,000 217,880 1.8783 1.547 1.522 1.564 1.547 1.589 139,452 1.5624 -2.62%
2018-08-22 0 1.910 1.860 1.910 1.760 1.990 188,000 354,340 1.8848 1.589 1.547 1.589 1.464 1.655 226,008 1.5678 -2.05%
2018-08-21 0 1.950 1.950 1.980 1.950 1.980 26,000 50,760 1.9523 1.622 1.622 1.647 1.622 1.647 31,256 1.6240 0.00%
2018-08-20 0 1.950 1.950 1.970 1.940 1.990 122,000 240,560 1.9718 1.622 1.622 1.639 1.614 1.655 146,665 1.6402 -1.52%
2018-08-17 0 1.980 1.910 1.980 1.950 1.990 240,000 474,320 1.9763 1.647 1.589 1.647 1.622 1.655 288,520 1.6440 0.51%
2018-08-16 0 1.970 1.930 1.970 1.920 1.980 44,000 85,820 1.9505 1.639 1.605 1.639 1.597 1.647 52,895 1.6224 -1.50%
2018-08-15 0 2.000 1.960 2.000 1.900 2.000 470,000 910,080 1.9363 1.664 1.630 1.664 1.580 1.664 565,019 1.6107 5.26%
2018-08-14 0 1.900 1.900 1.910 1.880 2.060 1,152,000 2,254,680 1.9572 1.580 1.580 1.589 1.564 1.714 1,384,898 1.6280 -7.32%
2018-08-13 0 2.050 2.020 2.050 1.990 2.200 4,672,000 9,604,340 2.0557 1.705 1.680 1.705 1.655 1.830 5,616,532 1.7100 5.67%
2018-08-10 0 1.940 1.940 1.970 1.940 1.970 240,000 468,500 1.9521 1.614 1.614 1.639 1.614 1.639 288,520 1.6238 -1.52%
2018-08-09 0 1.970 1.930 1.970 1.900 1.970 150,000 287,000 1.9133 1.639 1.605 1.639 1.580 1.639 180,325 1.5916 3.14%
2018-08-08 0 1.910 1.910 1.930 1.910 1.940 272,000 523,260 1.9238 1.589 1.589 1.605 1.589 1.614 326,990 1.6002 -1.55%
2018-08-07 0 1.940 1.920 1.940 1.920 1.940 50,000 96,460 1.9292 1.614 1.597 1.614 1.597 1.614 60,108 1.6048 0.52%
2018-08-06 0 1.930 1.930 1.940 1.930 1.950 174,000 338,220 1.9438 1.605 1.605 1.614 1.605 1.622 209,177 1.6169 -1.53%
2018-08-03 0 1.960 1.890 1.960 1.940 1.960 200,000 390,340 1.9517 1.630 1.572 1.630 1.614 1.630 240,434 1.6235 5.95%
2018-08-02 0 1.850 1.850 1.940 1.850 1.910 232,000 440,780 1.8999 1.539 1.539 1.614 1.539 1.589 278,903 1.5804 -3.65%
2018-08-01 0 1.920 1.920 1.950 1.900 1.920 32,000 61,220 1.9131 1.597 1.597 1.622 1.580 1.597 38,469 1.5914 -2.04%
2018-07-31 0 1.960 1.870 1.960 1.750 1.960 922,000 1,736,160 1.8830 1.630 1.556 1.630 1.456 1.630 1,108,400 1.5664 4.81%
2018-07-30 0 1.870 1.850 1.870 1.870 1.930 194,000 368,840 1.9012 1.556 1.539 1.556 1.556 1.605 233,221 1.5815 -3.61%
2018-07-27 0 1.940 1.940 1.980 1.930 1.930 4,000 7,720 1.9300 1.614 1.614 1.647 1.605 1.605 4,809 1.6054 0.52%
2018-07-26 0 1.930 1.930 1.960 1.930 1.960 88,000 170,980 1.9430 1.605 1.605 1.630 1.605 1.630 105,791 1.6162 -1.53%
2018-07-25 0 1.960 1.950 1.960 1.920 1.990 32,000 62,440 1.9513 1.630 1.622 1.630 1.597 1.655 38,469 1.6231 2.08%
2018-07-24 0 1.920 1.920 1.950 1.920 1.950 164,000 318,900 1.9445 1.597 1.597 1.622 1.597 1.622 197,156 1.6175 -2.04%
2018-07-23 0 1.960 1.960 1.980 1.950 1.950 10,000 19,500 1.9500 1.630 1.630 1.647 1.622 1.622 12,022 1.6221 -1.01%
2018-07-20 0 1.980 1.950 1.990 1.950 1.990 206,000 404,260 1.9624 1.647 1.622 1.655 1.622 1.655 247,647 1.6324 0.51%
2018-07-19 0 1.970 1.940 1.970 1.940 1.990 214,000 424,340 1.9829 1.639 1.614 1.639 1.614 1.655 257,264 1.6494 1.55%
2018-07-18 0 1.940 1.860 1.980 1.930 1.980 522,000 1,018,440 1.9510 1.614 1.547 1.647 1.605 1.647 627,532 1.6229 -1.02%
2018-07-17 0 1.960 1.950 1.980 1.960 1.960 8,000 15,680 1.9600 1.630 1.622 1.647 1.630 1.630 9,617 1.6304 -0.51%
2018-07-16 0 1.970 1.960 1.970 1.970 1.970 50,000 98,500 1.9700 1.639 1.630 1.639 1.639 1.639 60,108 1.6387 -1.01%
2018-07-13 0 1.990 1.960 2.000 1.960 2.000 318,000 634,180 1.9943 1.655 1.630 1.664 1.630 1.664 382,290 1.6589 0.51%
2018-07-12 0 1.980 1.980 1.990 1.940 2.000 366,000 725,400 1.9820 1.647 1.647 1.655 1.614 1.664 439,994 1.6487 0.00%
2018-07-11 0 1.980 1.950 1.990 1.930 1.980 410,000 804,080 1.9612 1.647 1.622 1.655 1.605 1.647 492,889 1.6314 0.00%
2018-07-10 0 1.980 1.980 1.990 1.970 1.980 78,000 154,380 1.9792 1.647 1.647 1.655 1.639 1.647 93,769 1.6464 -1.00%
2018-07-09 0 2.000 1.970 2.000 1.950 2.000 1,820,000 3,632,600 1.9959 1.664 1.639 1.664 1.622 1.664 2,187,947 1.6603 1.52%
2018-07-06 0 1.970 1.950 1.970 1.930 2.010 394,000 779,240 1.9778 1.639 1.622 1.639 1.605 1.672 473,654 1.6452 2.07%
2018-07-05 0 1.930 1.910 1.930 1.910 1.930 126,000 241,820 1.9192 1.605 1.589 1.605 1.589 1.605 151,473 1.5965 0.00%
2018-07-04 0 1.930 1.930 1.950 1.930 1.950 146,000 283,120 1.9392 1.605 1.605 1.622 1.605 1.622 175,517 1.6131 -1.03%
2018-07-03 0 1.950 1.950 1.970 1.940 1.990 144,000 281,400 1.9542 1.622 1.622 1.639 1.614 1.655 173,112 1.6255 -2.99%
2018-06-29 0 2.010 2.000 2.010 1.950 2.020 1,522,000 3,032,160 1.9922 1.672 1.664 1.672 1.622 1.680 1,829,701 1.6572 3.61%
2018-06-28 0 1.940 1.920 1.940 1.920 1.970 780,000 1,521,540 1.9507 1.614 1.597 1.614 1.597 1.639 937,692 1.6226 0.52%
2018-06-27 0 1.930 1.910 1.970 1.930 2.000 922,000 1,826,840 1.9814 1.605 1.589 1.639 1.605 1.664 1,108,400 1.6482 -3.50%
2018-06-26 0 2.000 1.970 2.000 1.930 2.000 970,000 1,927,820 1.9874 1.664 1.639 1.664 1.605 1.664 1,166,104 1.6532 0.00%
2018-06-25 0 2.000 1.940 2.000 1.940 2.000 1,168,000 2,315,820 1.9827 1.664 1.614 1.664 1.614 1.664 1,404,133 1.6493 0.50%
2018-06-22 0 1.990 1.970 1.990 1.840 2.010 3,502,000 6,929,520 1.9787 1.655 1.639 1.655 1.531 1.672 4,209,995 1.6460 8.74%
2018-06-21 0 1.830 1.810 1.900 1.810 1.990 3,224,000 6,178,400 1.9164 1.522 1.506 1.580 1.506 1.655 3,875,792 1.5941 -7.11%
2018-06-20 0 1.970 1.950 1.970 1.880 1.970 3,004,000 5,832,560 1.9416 1.639 1.622 1.639 1.564 1.639 3,611,315 1.6151 2.60%
2018-06-19 0 1.920 1.910 1.950 1.880 1.960 1,416,000 2,736,580 1.9326 1.597 1.589 1.622 1.564 1.630 1,702,271 1.6076 1.05%
2018-06-15 0 1.900 1.900 1.950 1.900 1.970 1,778,000 3,427,760 1.9279 1.580 1.580 1.622 1.580 1.639 2,137,456 1.6037 -2.56%
2018-06-14 0 1.950 1.950 1.960 1.890 1.970 2,228,000 4,320,780 1.9393 1.622 1.622 1.630 1.572 1.639 2,678,432 1.6132 2.63%
2018-06-13 0 1.900 1.870 1.900 1.860 1.900 724,000 1,372,540 1.8958 1.580 1.556 1.580 1.547 1.580 870,370 1.5770 1.06%
2018-06-12 0 1.880 1.870 1.900 1.870 1.910 1,026,000 1,942,960 1.8937 1.564 1.556 1.580 1.556 1.589 1,233,425 1.5753 -1.05%
2018-06-11 0 1.900 1.870 1.900 1.830 1.900 952,000 1,770,380 1.8596 1.580 1.556 1.580 1.522 1.580 1,144,465 1.5469 1.06%
2018-06-08 0 1.880 1.880 1.890 1.880 1.910 190,000 359,060 1.8898 1.564 1.564 1.572 1.564 1.589 228,412 1.5720 -1.05%
2018-06-07 0 1.900 1.900 1.910 1.850 1.910 2,972,000 5,639,160 1.8974 1.580 1.580 1.589 1.539 1.589 3,572,846 1.5783 1.06%
2018-06-06 0 1.880 1.860 1.870 1.820 1.900 1,748,000 3,274,280 1.8732 1.564 1.547 1.556 1.514 1.580 2,101,391 1.5581 0.00%
2018-06-05 0 1.880 1.850 1.880 1.750 1.900 1,682,000 3,161,080 1.8794 1.564 1.539 1.564 1.456 1.580 2,022,048 1.5633 3.30%
2018-06-04 0 1.820 1.820 1.840 1.820 1.890 2,630,000 4,848,300 1.8435 1.514 1.514 1.531 1.514 1.572 3,161,704 1.5334 -1.62%
2018-06-01 0 1.850 1.830 1.860 1.820 1.860 178,000 326,460 1.8340 1.539 1.522 1.547 1.514 1.547 213,986 1.5256 0.54%
2018-05-31 0 1.840 1.840 1.860 1.840 1.860 160,000 296,700 1.8544 1.531 1.531 1.547 1.531 1.547 192,347 1.5425 -0.54%
2018-05-30 0 1.850 1.840 1.860 1.810 1.880 1,898,000 3,523,940 1.8567 1.539 1.531 1.547 1.506 1.564 2,281,716 1.5444 0.00%
2018-05-29 0 1.850 1.820 1.860 1.820 1.860 1,924,000 3,543,080 1.8415 1.539 1.514 1.547 1.514 1.547 2,312,973 1.5318 1.09%
2018-05-28 0 1.830 1.830 1.840 1.780 1.840 2,550,000 4,666,600 1.8300 1.522 1.522 1.531 1.481 1.531 3,065,530 1.5223 0.55%
2018-05-25 0 1.820 1.780 1.820 1.760 1.830 2,670,000 4,801,300 1.7982 1.514 1.481 1.514 1.464 1.522 3,209,791 1.4958 4.00%
2018-05-24 0 1.750 1.750 1.760 1.750 1.770 694,000 1,219,520 1.7572 1.456 1.456 1.464 1.456 1.472 834,305 1.4617 0.00%
2018-05-23 0 1.750 1.750 1.760 1.740 1.760 324,000 565,500 1.7454 1.456 1.456 1.464 1.447 1.464 389,503 1.4519 0.00%
2018-05-21 0 1.750 1.710 1.750 1.700 1.750 348,000 598,780 1.7206 1.456 1.422 1.456 1.414 1.456 418,355 1.4313 0.00%
2018-05-18 0 1.750 1.740 1.750 1.720 1.750 516,000 900,000 1.7442 1.456 1.447 1.456 1.431 1.456 620,319 1.4509 0.00%
2018-05-17 0 1.750 1.730 1.750 1.660 1.760 484,000 842,340 1.7404 1.456 1.439 1.456 1.381 1.464 581,850 1.4477 2.34%
2018-05-16 0 1.710 1.700 1.710 1.700 1.750 104,000 177,680 1.7085 1.422 1.414 1.422 1.414 1.456 125,026 1.4211 -1.16%
2018-05-15 0 1.730 1.710 1.730 1.730 1.730 212,000 366,760 1.7300 1.439 1.422 1.439 1.439 1.439 254,860 1.4391 0.58%
2018-05-14 0 1.720 1.720 1.750 1.710 1.720 178,000 305,940 1.7188 1.431 1.431 1.456 1.422 1.431 213,986 1.4297 -1.71%
2018-05-11 0 1.750 1.730 1.750 1.720 1.760 370,000 645,780 1.7454 1.456 1.439 1.456 1.431 1.464 444,802 1.4518 0.00%
2018-05-10 0 1.750 1.740 1.750 1.730 1.750 430,000 750,120 1.7445 1.456 1.447 1.456 1.439 1.456 516,933 1.4511 0.00%
2018-05-09 0 1.750 1.720 1.750 1.720 1.750 438,000 762,560 1.7410 1.456 1.431 1.456 1.431 1.456 526,550 1.4482 0.57%
2018-05-08 0 1.740 1.720 1.740 1.720 1.760 252,000 441,100 1.7504 1.447 1.431 1.447 1.431 1.464 302,947 1.4560 1.16%
2018-05-07 0 1.720 1.720 1.740 1.700 1.750 3,658,000 6,276,520 1.7158 1.431 1.431 1.447 1.414 1.456 4,397,533 1.4273 0.00%
2018-05-04 0 1.720 1.690 1.720 1.700 1.740 756,000 1,298,500 1.7176 1.431 1.406 1.431 1.414 1.447 908,840 1.4287 -1.15%
2018-05-03 0 1.740 1.720 1.740 1.690 1.750 1,470,000 2,553,620 1.7372 1.447 1.431 1.447 1.406 1.456 1,767,188 1.4450 1.16%
2018-05-02 0 1.720 1.690 1.720 1.670 1.720 542,000 917,160 1.6922 1.431 1.406 1.431 1.389 1.431 651,575 1.4076 1.78%
2018-04-30 0 1.690 1.690 1.720 1.530 1.730 1,802,000 3,036,400 1.6850 1.406 1.406 1.431 1.273 1.439 2,166,308 1.4016 11.18%
2018-04-27 0 1.520 1.520 1.550 1.490 1.560 888,000 1,337,840 1.5066 1.264 1.264 1.289 1.239 1.298 1,067,526 1.2532 -2.56%
2018-04-26 0 1.560 1.560 1.590 1.500 1.590 132,000 200,920 1.5221 1.298 1.298 1.323 1.248 1.323 158,686 1.2661 -1.89%
2018-04-25 0 1.590 1.590 1.600 1.590 1.600 108,000 171,760 1.5904 1.323 1.323 1.331 1.323 1.331 129,834 1.3229 -1.85%
2018-04-24 0 1.620 1.610 1.620 1.590 1.640 292,000 468,060 1.6029 1.348 1.339 1.348 1.323 1.364 351,033 1.3334 1.89%
2018-04-23 0 1.590 1.590 1.600 1.590 1.630 78,000 124,180 1.5921 1.323 1.323 1.331 1.323 1.356 93,769 1.3243 -0.62%
2018-04-20 0 1.600 1.580 1.610 1.590 1.620 428,500 686,440 1.6020 1.331 1.314 1.339 1.323 1.348 515,129 1.3326 1.91%
2018-04-19 0 1.570 1.570 1.590 1.540 1.600 236,000 370,620 1.5704 1.306 1.306 1.323 1.281 1.331 283,712 1.3063 2.61%
2018-04-18 0 1.530 1.520 1.530 1.500 1.560 626,000 961,200 1.5355 1.273 1.264 1.273 1.248 1.298 752,558 1.2772 2.00%
2018-04-17 0 1.500 1.490 1.500 1.470 1.540 364,000 544,140 1.4949 1.248 1.239 1.248 1.223 1.281 437,589 1.2435 2.74%
2018-04-16 0 1.460 1.460 1.470 1.410 1.500 1,158,000 1,692,660 1.4617 1.214 1.214 1.223 1.173 1.248 1,392,111 1.2159 -2.01%
2018-04-13 0 1.490 1.490 1.530 1.490 1.580 1,144,000 1,769,960 1.5472 1.239 1.239 1.273 1.239 1.314 1,375,281 1.2870 -5.70%
2018-04-12 0 1.580 1.580 1.600 1.560 1.640 774,000 1,233,860 1.5941 1.314 1.314 1.331 1.298 1.364 930,479 1.3260 -1.25%
2018-04-11 0 1.600 1.600 1.620 1.580 1.630 294,000 471,440 1.6035 1.331 1.331 1.348 1.314 1.356 353,438 1.3339 -1.84%
2018-04-10 0 1.630 1.600 1.630 1.570 1.630 676,000 1,078,280 1.5951 1.356 1.331 1.356 1.306 1.356 812,666 1.3268 0.62%
2018-04-09 0 1.620 1.580 1.620 1.550 1.620 156,000 244,540 1.5676 1.348 1.314 1.348 1.289 1.348 187,538 1.3039 2.53%
2018-04-06 0 1.580 1.580 1.600 1.510 1.610 182,000 285,540 1.5689 1.314 1.314 1.331 1.256 1.339 218,795 1.3051 -3.66%
2018-04-04 0 1.640 1.630 1.670 1.630 1.670 318,000 523,340 1.6457 1.364 1.356 1.389 1.356 1.389 382,290 1.3690 -1.80%
2018-04-03 0 1.670 1.630 1.670 1.670 1.700 164,000 274,280 1.6724 1.389 1.356 1.389 1.389 1.414 197,156 1.3912 -1.76%
2018-03-29 0 1.700 1.640 1.710 1.610 1.710 748,000 1,236,620 1.6532 1.414 1.364 1.422 1.339 1.422 899,222 1.3752 5.59%
2018-03-28 0 1.610 1.610 1.650 1.590 1.650 484,000 787,680 1.6274 1.339 1.339 1.373 1.323 1.373 581,850 1.3538 -2.42%
2018-03-27 0 1.650 1.640 1.650 1.610 1.670 568,000 930,400 1.6380 1.373 1.364 1.373 1.339 1.389 682,832 1.3626 -0.60%
2018-03-26 0 1.660 1.640 1.670 1.620 1.700 104,000 170,020 1.6348 1.381 1.364 1.389 1.348 1.414 125,026 1.3599 1.84%
2018-03-23 0 1.630 1.630 1.680 1.610 1.700 402,000 665,920 1.6565 1.356 1.356 1.397 1.339 1.414 483,272 1.3779 -1.81%
2018-03-22 0 1.660 1.660 1.690 1.660 1.700 42,000 70,300 1.6738 1.381 1.381 1.406 1.381 1.414 50,491 1.3923 -1.19%
2018-03-21 0 1.680 1.680 1.720 1.670 1.730 450,000 763,160 1.6959 1.397 1.397 1.431 1.389 1.439 540,976 1.4107 -1.75%
2018-03-20 0 1.710 1.700 1.720 1.700 1.720 108,000 184,500 1.7083 1.422 1.414 1.431 1.414 1.431 129,834 1.4210 0.00%
2018-03-19 0 1.710 1.690 1.720 1.700 1.780 424,000 730,740 1.7234 1.422 1.406 1.431 1.414 1.481 509,720 1.4336 -1.72%
2018-03-16 0 1.740 1.740 1.750 1.720 1.740 190,000 329,620 1.7348 1.447 1.447 1.456 1.431 1.447 228,412 1.4431 0.00%
2018-03-15 0 1.740 1.740 1.790 1.710 1.870 2,990,000 5,344,800 1.7876 1.447 1.447 1.489 1.422 1.556 3,594,485 1.4869 2.35%
2018-03-14 0 1.700 1.700 1.710 1.640 1.730 1,006,000 1,705,480 1.6953 1.414 1.414 1.422 1.364 1.439 1,209,382 1.4102 1.19%
2018-03-13 0 1.680 1.650 1.680 1.600 1.680 396,000 663,840 1.6764 1.397 1.373 1.397 1.331 1.397 476,059 1.3944 1.82%
2018-03-12 0 1.650 1.650 1.670 1.620 1.660 414,130 682,108 1.6471 1.373 1.373 1.389 1.348 1.381 497,854 1.3701 0.61%
2018-03-09 0 1.640 1.620 1.640 1.610 1.660 576,000 939,000 1.6302 1.364 1.348 1.364 1.339 1.381 692,449 1.3561 0.61%
2018-03-08 0 1.630 1.630 1.670 1.630 1.660 238,000 391,260 1.6439 1.356 1.356 1.389 1.356 1.381 286,116 1.3675 -1.21%
2018-03-07 0 1.650 1.650 1.660 1.650 1.690 564,000 946,680 1.6785 1.373 1.373 1.381 1.373 1.406 678,023 1.3962 -1.20%
2018-03-06 0 1.670 1.640 1.670 1.540 1.680 310,000 514,400 1.6594 1.389 1.364 1.389 1.281 1.397 372,672 1.3803 3.09%
2018-03-05 0 1.620 1.600 1.640 1.620 1.650 164,000 267,880 1.6334 1.348 1.331 1.364 1.348 1.373 197,156 1.3587 0.00%
2018-03-02 0 1.620 1.610 1.620 1.570 1.660 1,772,000 2,822,160 1.5926 1.348 1.339 1.348 1.306 1.381 2,130,243 1.3248 -1.22%
2018-03-01 0 1.640 1.640 1.690 1.610 1.670 480,000 790,160 1.6462 1.364 1.364 1.406 1.339 1.389 577,041 1.3693 -1.20%
2018-02-28 0 1.660 1.630 1.660 1.630 1.670 550,000 907,240 1.6495 1.381 1.356 1.381 1.356 1.389 661,193 1.3721 1.22%
2018-02-27 0 1.640 1.640 1.650 1.640 1.730 834,000 1,413,240 1.6945 1.364 1.364 1.373 1.364 1.439 1,002,609 1.4096 -1.20%
2018-02-26 0 1.660 1.650 1.700 1.620 1.700 1,528,000 2,555,820 1.6727 1.381 1.373 1.414 1.348 1.414 1,836,914 1.3914 5.06%
2018-02-23 0 1.580 1.580 1.630 1.580 1.600 130,000 206,360 1.5874 1.314 1.314 1.356 1.314 1.331 156,282 1.3204 -1.25%
2018-02-22 0 1.600 1.590 1.620 1.590 1.600 420,000 671,720 1.5993 1.331 1.323 1.348 1.323 1.331 504,911 1.3304 -1.84%
2018-02-21 0 1.630 1.610 1.630 1.580 1.630 190,000 305,220 1.6064 1.356 1.339 1.356 1.314 1.356 228,412 1.3363 0.62%
2018-02-20 0 1.620 1.620 1.630 1.540 1.630 120,000 194,360 1.6197 1.348 1.348 1.356 1.281 1.356 144,260 1.3473 1.25%
2018-02-15 0 1.600 1.590 1.620 1.550 1.620 138,000 222,720 1.6139 1.331 1.323 1.348 1.289 1.348 165,899 1.3425 0.63%
2018-02-14 0 1.590 1.580 1.590 1.570 1.610 460,000 732,680 1.5928 1.323 1.314 1.323 1.306 1.339 552,998 1.3249 2.58%
2018-02-13 0 1.550 1.550 1.560 1.550 1.590 178,000 280,280 1.5746 1.289 1.289 1.298 1.289 1.323 213,986 1.3098 0.65%
2018-02-12 0 1.540 1.520 1.550 1.510 1.560 500,000 771,840 1.5437 1.281 1.264 1.289 1.256 1.298 601,084 1.2841 2.67%
2018-02-09 0 1.500 1.470 1.500 1.450 1.500 816,000 1,210,680 1.4837 1.248 1.223 1.248 1.206 1.248 980,970 1.2342 -1.32%
2018-02-08 0 1.520 1.510 1.520 1.480 1.530 1,282,000 1,930,360 1.5057 1.264 1.256 1.264 1.231 1.273 1,541,180 1.2525 -2.56%
2018-02-07 0 1.560 1.540 1.560 1.540 1.580 852,000 1,330,080 1.5611 1.298 1.281 1.298 1.281 1.314 1,024,248 1.2986 1.30%
2018-02-06 0 1.540 1.530 1.540 1.530 1.600 1,550,000 2,435,500 1.5713 1.281 1.273 1.281 1.273 1.331 1,863,362 1.3070 -4.94%
2018-02-05 0 1.620 1.620 1.630 1.580 1.630 730,000 1,168,240 1.6003 1.348 1.348 1.356 1.314 1.356 877,583 1.3312 -1.22%
2018-02-02 0 1.640 1.620 1.640 1.600 1.640 1,172,000 1,893,900 1.6160 1.364 1.348 1.364 1.331 1.364 1,408,942 1.3442 0.00%
2018-02-01 0 1.640 1.620 1.640 1.600 1.650 984,000 1,599,800 1.6258 1.364 1.348 1.364 1.331 1.373 1,182,934 1.3524 -0.61%
2018-01-31 0 1.650 1.650 1.660 1.600 1.650 536,000 875,540 1.6335 1.373 1.373 1.381 1.331 1.373 644,362 1.3588 1.85%
2018-01-30 0 1.620 1.620 1.630 1.610 1.680 748,000 1,226,540 1.6398 1.348 1.348 1.356 1.339 1.397 899,222 1.3640 -2.41%
2018-01-29 0 1.660 1.660 1.680 1.650 1.740 2,088,000 3,552,340 1.7013 1.381 1.381 1.397 1.373 1.447 2,510,128 1.4152 0.61%
2018-01-26 0 1.650 1.630 1.650 1.630 1.670 1,372,000 2,268,240 1.6532 1.373 1.356 1.373 1.356 1.389 1,649,376 1.3752 -0.60%
2018-01-25 0 1.660 1.660 1.670 1.600 1.670 2,428,000 3,983,080 1.6405 1.381 1.381 1.389 1.331 1.389 2,918,866 1.3646 3.75%
2018-01-24 0 1.600 1.590 1.600 1.530 1.600 774,000 1,211,460 1.5652 1.331 1.323 1.331 1.273 1.331 930,479 1.3020 3.23%
2018-01-23 0 1.550 1.550 1.560 1.500 1.570 1,244,000 1,916,580 1.5407 1.289 1.289 1.298 1.248 1.306 1,495,498 1.2816 2.65%
2018-01-22 0 1.510 1.500 1.510 1.480 1.510 512,000 769,140 1.5022 1.256 1.248 1.256 1.231 1.256 615,510 1.2496 1.34%
2018-01-19 0 1.490 1.480 1.490 1.450 1.510 834,000 1,228,120 1.4726 1.239 1.231 1.239 1.206 1.256 1,002,609 1.2249 -0.67%
2018-01-18 0 1.500 1.500 1.510 1.490 1.510 744,000 1,117,640 1.5022 1.248 1.248 1.256 1.239 1.256 894,414 1.2496 -0.66%
2018-01-17 0 1.510 1.500 1.510 1.490 1.530 396,000 598,340 1.5110 1.256 1.248 1.256 1.239 1.273 476,059 1.2569 0.00%
2018-01-16 0 1.510 1.510 1.540 1.460 1.520 500,000 747,320 1.4946 1.256 1.256 1.281 1.214 1.264 601,084 1.2433 0.00%
2018-01-15 0 1.510 1.510 1.530 1.490 1.520 480,000 725,340 1.5111 1.256 1.256 1.273 1.239 1.264 577,041 1.2570 0.00%
2018-01-12 0 1.510 1.500 1.530 1.490 1.530 696,000 1,054,380 1.5149 1.256 1.248 1.273 1.239 1.273 836,709 1.2602 0.00%
2018-01-11 0 1.510 1.510 1.520 1.500 1.510 292,000 438,580 1.5020 1.256 1.256 1.264 1.248 1.256 351,033 1.2494 1.34%
2018-01-10 0 1.490 1.490 1.500 1.470 1.520 860,000 1,287,020 1.4965 1.239 1.239 1.248 1.223 1.264 1,033,865 1.2449 0.00%
2018-01-09 0 1.490 1.480 1.500 1.440 1.500 566,000 833,640 1.4729 1.239 1.231 1.248 1.198 1.248 680,428 1.2252 -0.67%
2018-01-08 0 1.500 1.490 1.500 1.430 1.520 1,594,000 2,377,000 1.4912 1.248 1.239 1.248 1.190 1.264 1,916,257 1.2404 4.90%
2018-01-05 0 1.430 1.420 1.430 1.400 1.450 1,112,000 1,597,580 1.4367 1.190 1.181 1.190 1.165 1.206 1,336,812 1.1951 4.38%
2018-01-04 0 1.370 1.360 1.390 1.320 1.410 930,000 1,259,560 1.3544 1.140 1.131 1.156 1.098 1.173 1,118,017 1.1266 1.48%
2018-01-03 0 1.350 1.350 1.360 1.330 1.390 1,038,000 1,412,460 1.3608 1.123 1.123 1.131 1.106 1.156 1,247,851 1.1319 0.00%
2018-01-02 0 1.350 1.340 1.350 1.300 1.350 750,000 991,940 1.3226 1.123 1.115 1.123 1.081 1.123 901,627 1.1002 3.05%
2017-12-29 0 1.310 1.310 1.320 1.310 1.350 356,000 471,460 1.3243 1.090 1.090 1.098 1.090 1.123 427,972 1.1016 -2.96%
2017-12-28 0 1.350 1.350 1.360 1.320 1.350 308,000 410,560 1.3330 1.123 1.123 1.131 1.098 1.123 370,268 1.1088 3.05%
2017-12-27 0 1.310 1.310 1.320 1.290 1.310 158,000 206,860 1.3092 1.090 1.090 1.098 1.073 1.090 189,943 1.0891 0.00%
2017-12-22 0 1.310 1.290 1.310 1.290 1.330 314,000 410,060 1.3059 1.090 1.073 1.090 1.073 1.106 377,481 1.0863 -1.50%
2017-12-21 0 1.330 1.320 1.330 1.330 1.330 14,000 18,620 1.3300 1.106 1.098 1.106 1.106 1.106 16,830 1.1063 0.00%
2017-12-20 0 1.330 1.280 1.330 1.300 1.340 152,000 200,100 1.3164 1.106 1.065 1.106 1.081 1.115 182,730 1.0951 2.31%
2017-12-19 0 1.300 1.300 1.310 1.280 1.320 180,000 233,600 1.2978 1.081 1.081 1.090 1.065 1.098 216,390 1.0795 1.56%
2017-12-18 0 1.280 1.280 1.300 1.210 1.310 966,000 1,217,560 1.2604 1.065 1.065 1.081 1.007 1.090 1,161,295 1.0485 -3.76%
2017-12-15 0 1.330 1.330 1.350 1.320 1.330 92,000 122,020 1.3263 1.106 1.106 1.123 1.098 1.106 110,600 1.1033 0.76%
2017-12-14 0 1.320 1.320 1.340 1.300 1.370 644,000 863,720 1.3412 1.098 1.098 1.115 1.081 1.140 774,197 1.1156 0.76%
2017-12-13 0 1.310 1.300 1.310 1.300 1.310 52,000 67,760 1.3031 1.090 1.081 1.090 1.081 1.090 62,513 1.0839 -0.76%
2017-12-12 0 1.320 1.300 1.320 1.300 1.320 82,000 107,100 1.3061 1.098 1.081 1.098 1.081 1.098 98,578 1.0865 0.00%
2017-12-11 0 1.320 1.310 1.330 1.280 1.330 462,000 605,940 1.3116 1.098 1.090 1.106 1.065 1.106 555,402 1.0910 0.00%
2017-12-08 0 1.320 1.320 1.360 1.280 1.370 630,000 827,020 1.3127 1.098 1.098 1.131 1.065 1.140 757,366 1.0920 -1.49%
2017-12-07 0 1.340 1.340 1.360 1.300 1.390 1,726,000 2,315,260 1.3414 1.115 1.115 1.131 1.081 1.156 2,074,943 1.1158 -4.29%
2017-12-06 0 1.400 1.390 1.410 1.390 1.420 546,000 766,080 1.4031 1.165 1.156 1.173 1.156 1.181 656,384 1.1671 -2.10%
2017-12-05 0 1.430 1.430 1.450 1.420 1.430 72,000 102,900 1.4292 1.190 1.190 1.206 1.181 1.190 86,556 1.1888 -1.38%
2017-12-04 0 1.450 1.450 1.460 1.430 1.470 192,000 276,860 1.4420 1.206 1.206 1.214 1.190 1.223 230,816 1.1995 0.00%
2017-12-01 0 1.450 1.440 1.450 1.420 1.450 126,000 181,880 1.4435 1.206 1.198 1.206 1.181 1.206 151,473 1.2007 -2.03%
2017-11-30 0 1.480 1.460 1.480 1.460 1.490 170,000 250,460 1.4733 1.231 1.214 1.231 1.214 1.239 204,369 1.2255 -0.67%
2017-11-29 0 1.490 1.480 1.500 1.480 1.500 62,000 91,960 1.4832 1.239 1.231 1.248 1.231 1.248 74,534 1.2338 -0.67%
2017-11-28 0 1.500 1.500 1.510 1.480 1.500 56,000 83,000 1.4821 1.248 1.248 1.256 1.231 1.248 67,321 1.2329 -0.66%
2017-11-27 0 1.510 1.500 1.510 1.500 1.520 96,000 144,060 1.5006 1.256 1.248 1.256 1.248 1.264 115,408 1.2483 0.00%
2017-11-24 0 1.510 1.510 1.520 1.500 1.520 154,000 232,800 1.5117 1.256 1.256 1.264 1.248 1.264 185,134 1.2575 -1.31%
2017-11-23 0 1.530 1.510 1.530 1.500 1.540 874,000 1,320,220 1.5105 1.273 1.256 1.273 1.248 1.281 1,050,695 1.2565 2.00%
2017-11-22 0 1.500 1.490 1.500 1.490 1.550 1,876,000 2,841,420 1.5146 1.248 1.239 1.248 1.239 1.289 2,255,269 1.2599 -2.60%
2017-11-21 0 1.540 1.540 1.560 1.530 1.560 216,000 332,640 1.5400 1.281 1.281 1.298 1.273 1.298 259,668 1.2810 -1.28%
2017-11-20 0 1.560 1.540 1.560 1.530 1.560 146,000 224,460 1.5374 1.298 1.281 1.298 1.273 1.298 175,517 1.2789 1.30%
2017-11-17 0 1.540 1.540 1.580 1.540 1.560 192,000 297,560 1.5498 1.281 1.281 1.314 1.281 1.298 230,816 1.2892 -1.28%
2017-11-16 0 1.560 1.550 1.570 1.560 1.590 82,000 128,400 1.5659 1.298 1.289 1.306 1.298 1.323 98,578 1.3025 0.00%
2017-11-15 0 1.560 1.550 1.580 1.550 1.580 66,000 103,080 1.5618 1.298 1.289 1.314 1.289 1.314 79,343 1.2992 -1.89%
2017-11-14 0 1.590 1.560 1.590 1.570 1.600 538,000 855,760 1.5906 1.323 1.298 1.323 1.306 1.331 646,767 1.3231 1.27%
2017-11-13 0 1.570 1.550 1.570 1.550 1.580 188,000 294,240 1.5651 1.306 1.289 1.306 1.289 1.314 226,008 1.3019 0.64%
2017-11-10 0 1.560 1.550 1.560 1.540 1.560 60,000 92,840 1.5473 1.298 1.289 1.298 1.281 1.298 72,130 1.2871 1.30%
2017-11-09 0 1.540 1.540 1.550 1.520 1.550 326,000 502,160 1.5404 1.281 1.281 1.289 1.264 1.289 391,907 1.2813 -0.65%
2017-11-08 0 1.550 1.540 1.560 1.540 1.570 1,232,000 1,910,620 1.5508 1.289 1.281 1.298 1.281 1.306 1,481,072 1.2900 -2.52%
2017-11-07 0 1.590 1.510 1.520 1.500 1.650 2,482,000 3,922,980 1.5806 1.323 1.256 1.264 1.248 1.373 2,983,783 1.3148 0.00%
2017-11-06 0 1.590 1.550 1.590 1.550 1.600 652,000 1,030,920 1.5812 1.323 1.289 1.323 1.289 1.331 783,814 1.3153 1.27%
2017-11-03 0 1.570 1.570 1.600 1.570 1.600 390,000 615,180 1.5774 1.306 1.306 1.331 1.306 1.331 468,846 1.3121 -1.26%
2017-11-02 0 1.590 1.580 1.600 1.580 1.590 138,000 218,220 1.5813 1.323 1.314 1.331 1.314 1.323 165,899 1.3154 0.63%
2017-11-01 0 1.580 1.580 1.600 1.530 1.600 1,276,000 2,025,620 1.5875 1.314 1.314 1.331 1.273 1.331 1,533,967 1.3205 1.28%
2017-10-31 0 1.560 1.550 1.560 1.530 1.570 60,000 92,640 1.5440 1.298 1.289 1.298 1.273 1.306 72,130 1.2843 1.96%
2017-10-30 0 1.530 1.530 1.540 1.530 1.560 404,000 621,220 1.5377 1.273 1.273 1.281 1.273 1.298 485,676 1.2791 -1.92%
2017-10-27 0 1.560 1.550 1.570 1.520 1.560 744,000 1,152,040 1.5484 1.298 1.289 1.306 1.264 1.298 894,414 1.2880 -0.64%
2017-10-26 0 1.570 1.570 1.580 1.570 1.590 76,000 119,420 1.5713 1.306 1.306 1.314 1.306 1.323 91,365 1.3071 0.64%
2017-10-25 0 1.560 1.560 1.580 1.560 1.590 12,000 18,820 1.5683 1.298 1.298 1.314 1.298 1.323 14,426 1.3046 0.00%
2017-10-24 0 1.560 1.560 1.590 1.560 1.590 174,000 271,960 1.5630 1.298 1.298 1.323 1.298 1.323 209,177 1.3001 0.00%
2017-10-23 0 1.560 1.560 1.590 1.560 1.610 302,000 477,240 1.5803 1.298 1.298 1.323 1.298 1.339 363,055 1.3145 -1.27%
2017-10-20 0 1.580 1.580 1.590 1.560 1.580 190,000 298,520 1.5712 1.314 1.314 1.323 1.298 1.314 228,412 1.3069 0.64%
2017-10-19 0 1.570 1.570 1.600 1.570 1.590 350,000 555,500 1.5871 1.306 1.306 1.331 1.306 1.323 420,759 1.3202 -1.87%
2017-10-18 0 1.600 1.580 1.600 1.580 1.600 336,000 535,280 1.5931 1.331 1.314 1.331 1.314 1.331 403,929 1.3252 1.91%
2017-10-17 0 1.570 1.570 1.580 1.570 1.590 182,000 285,920 1.5710 1.306 1.306 1.314 1.306 1.323 218,795 1.3068 -1.26%
2017-10-16 0 1.590 1.580 1.590 1.560 1.600 460,000 730,600 1.5883 1.323 1.314 1.323 1.298 1.331 552,998 1.3212 0.00%
2017-10-13 0 1.590 1.580 1.590 1.570 1.590 220,000 347,040 1.5775 1.323 1.314 1.323 1.306 1.323 264,477 1.3122 1.27%
2017-10-12 0 1.570 1.570 1.590 1.560 1.560 140,000 218,400 1.5600 1.306 1.306 1.323 1.298 1.298 168,304 1.2977 0.64%
2017-10-11 0 1.560 1.560 1.570 1.550 1.580 380,000 593,760 1.5625 1.298 1.298 1.306 1.289 1.314 456,824 1.2998 -2.50%
2017-10-10 0 1.600 1.590 1.600 1.570 1.600 256,000 405,560 1.5842 1.331 1.323 1.331 1.306 1.331 307,755 1.3178 0.63%
2017-10-09 0 1.590 1.570 1.590 1.570 1.590 614,000 968,980 1.5781 1.323 1.306 1.323 1.306 1.323 738,132 1.3127 0.00%
2017-10-06 0 1.590 1.590 1.600 1.580 1.600 78,000 123,620 1.5849 1.323 1.323 1.331 1.314 1.331 93,769 1.3183 0.00%
2017-10-04 0 1.590 1.580 1.590 1.550 1.600 886,000 1,384,820 1.5630 1.323 1.314 1.323 1.289 1.331 1,065,122 1.3002 0.00%
2017-10-03 0 1.590 1.590 1.600 1.580 1.620 286,000 453,780 1.5866 1.323 1.323 1.331 1.314 1.348 343,820 1.3198 -1.85%
2017-09-29 0 1.620 1.610 1.620 1.590 1.620 196,000 316,360 1.6141 1.348 1.339 1.348 1.323 1.348 235,625 1.3426 2.53%
2017-09-28 0 1.580 1.580 1.600 1.570 1.600 390,000 615,980 1.5794 1.314 1.314 1.331 1.306 1.331 468,846 1.3138 -1.86%
2017-09-27 0 1.610 1.600 1.610 1.580 1.620 246,000 393,540 1.5998 1.339 1.331 1.339 1.314 1.348 295,734 1.3307 -1.83%
2017-09-26 0 1.640 1.620 1.640 1.620 1.640 350,000 571,680 1.6334 1.364 1.348 1.364 1.348 1.364 420,759 1.3587 2.50%
2017-09-25 0 1.600 1.590 1.600 1.580 1.600 268,000 424,720 1.5848 1.331 1.323 1.331 1.314 1.331 322,181 1.3183 0.63%
2017-09-22 0 1.590 1.590 1.600 1.580 1.620 144,000 230,180 1.5985 1.323 1.323 1.331 1.314 1.348 173,112 1.3297 -0.62%
2017-09-21 0 1.600 1.600 1.610 1.570 1.620 902,000 1,441,340 1.5979 1.331 1.331 1.339 1.306 1.348 1,084,356 1.3292 -1.23%
2017-09-20 0 1.620 1.610 1.630 1.610 1.640 272,000 441,060 1.6215 1.348 1.339 1.356 1.339 1.364 326,990 1.3488 0.00%
2017-09-19 0 1.620 1.620 1.660 1.610 1.630 362,000 585,500 1.6174 1.348 1.348 1.381 1.339 1.356 435,185 1.3454 -0.61%
2017-09-18 0 1.630 1.630 1.640 1.610 1.660 566,000 921,540 1.6282 1.356 1.356 1.364 1.339 1.381 680,428 1.3544 -1.21%
2017-09-15 0 1.650 1.640 1.650 1.640 1.690 398,000 657,280 1.6515 1.373 1.364 1.373 1.364 1.406 478,463 1.3737 -0.60%
2017-09-14 0 1.660 1.640 1.670 1.610 1.660 804,000 1,305,780 1.6241 1.381 1.364 1.389 1.339 1.381 966,544 1.3510 0.00%
2017-09-13 0 1.660 1.640 1.660 1.640 1.680 320,000 529,860 1.6558 1.381 1.364 1.381 1.364 1.397 384,694 1.3774 0.00%
2017-09-12 0 1.660 1.660 1.670 1.650 1.670 464,000 769,280 1.6579 1.381 1.381 1.389 1.373 1.389 557,806 1.3791 0.00%
2017-09-11 0 1.660 1.660 1.670 1.650 1.690 692,000 1,152,740 1.6658 1.381 1.381 1.389 1.373 1.406 831,901 1.3857 -4.05%
2017-09-08 0 1.730 1.720 1.730 1.700 1.730 592,000 1,019,180 1.7216 1.439 1.431 1.439 1.414 1.439 711,684 1.4321 2.37%
2017-09-07 0 1.690 1.700 1.710 1.660 1.750 802,000 1,363,940 1.7007 1.406 1.414 1.422 1.381 1.456 964,139 1.4147 -1.17%
2017-09-06 0 1.710 1.710 1.720 1.700 1.760 1,014,000 1,758,760 1.7345 1.422 1.422 1.431 1.414 1.464 1,218,999 1.4428 -0.58%
2017-09-05 0 1.720 1.710 1.730 1.680 1.750 1,212,000 2,090,200 1.7246 1.431 1.422 1.439 1.397 1.456 1,457,029 1.4346 0.00%
2017-09-04 0 1.720 1.710 1.720 1.620 1.720 3,084,000 5,200,040 1.6861 1.431 1.422 1.431 1.348 1.431 3,707,488 1.4026 7.50%
2017-09-01 0 1.600 1.600 1.610 1.570 1.610 1,238,000 1,978,040 1.5978 1.331 1.331 1.339 1.306 1.339 1,488,285 1.3291 1.91%
2017-08-31 0 1.570 1.560 1.570 1.500 1.580 878,000 1,357,660 1.5463 1.306 1.298 1.306 1.248 1.314 1,055,504 1.2863 -1.87%
2017-08-30 0 1.600 1.590 1.600 1.570 1.600 272,000 432,020 1.5883 1.331 1.323 1.331 1.306 1.331 326,990 1.3212 -0.62%
2017-08-29 0 1.610 1.600 1.610 1.590 1.620 774,000 1,241,580 1.6041 1.339 1.331 1.339 1.323 1.348 930,479 1.3343 1.90%
2017-08-28 0 1.580 1.570 1.580 1.570 1.610 526,000 839,220 1.5955 1.314 1.306 1.314 1.306 1.339 632,341 1.3272 1.28%
2017-08-25 0 1.560 1.560 1.600 1.540 1.600 114,000 177,620 1.5581 1.298 1.298 1.331 1.281 1.331 137,047 1.2960 -1.89%
2017-08-24 0 1.590 1.590 1.600 1.590 1.640 82,000 131,340 1.6017 1.323 1.323 1.331 1.323 1.364 98,578 1.3323 0.00%
2017-08-22 0 1.590 1.580 1.610 1.580 1.610 2,692,000 4,330,400 1.6086 1.323 1.314 1.339 1.314 1.339 3,236,238 1.3381 0.63%
2017-08-21 0 1.580 1.580 1.590 1.570 1.590 280,000 442,980 1.5821 1.314 1.314 1.323 1.306 1.323 336,607 1.3160 -2.47%
2017-08-18 0 1.620 1.600 1.620 1.600 1.620 112,000 180,820 1.6145 1.348 1.331 1.348 1.331 1.348 134,643 1.3430 0.62%
2017-08-17 0 1.610 1.600 1.620 1.590 1.620 610,000 979,740 1.6061 1.339 1.331 1.348 1.323 1.348 733,323 1.3360 3.21%
2017-08-16 0 1.560 1.560 1.610 1.540 1.610 586,000 911,600 1.5556 1.298 1.298 1.339 1.281 1.339 704,471 1.2940 -1.89%
2017-08-15 0 1.590 1.580 1.600 1.580 1.620 276,000 440,000 1.5942 1.323 1.314 1.331 1.314 1.348 331,799 1.3261 -1.24%
2017-08-14 0 1.610 1.600 1.610 1.610 1.630 546,000 880,220 1.6121 1.339 1.331 1.339 1.339 1.356 656,384 1.3410 0.00%
2017-08-11 0 1.610 1.610 1.620 1.610 1.670 482,000 787,320 1.6334 1.339 1.339 1.348 1.339 1.389 579,445 1.3587 -2.42%
2017-08-10 0 1.650 1.630 1.650 1.600 1.680 1,044,000 1,709,560 1.6375 1.373 1.356 1.373 1.331 1.397 1,255,064 1.3621 3.77%
2017-08-09 0 1.590 1.580 1.590 1.560 1.590 234,000 371,040 1.5856 1.323 1.314 1.323 1.298 1.323 281,307 1.3190 0.63%
2017-08-08 0 1.580 1.580 1.590 1.570 1.590 534,000 843,200 1.5790 1.314 1.314 1.323 1.306 1.323 641,958 1.3135 0.00%
2017-08-07 0 1.580 1.570 1.580 1.550 1.590 608,000 959,460 1.5781 1.314 1.306 1.314 1.289 1.323 730,919 1.3127 0.00%
2017-08-04 0 1.580 1.570 1.580 1.550 1.580 520,000 817,700 1.5725 1.314 1.306 1.314 1.289 1.314 625,128 1.3081 1.94%
2017-08-03 0 1.550 1.550 1.560 1.550 1.590 612,000 962,260 1.5723 1.289 1.289 1.298 1.289 1.323 735,727 1.3079 -1.27%
2017-08-02 0 1.570 1.570 1.580 1.530 1.580 784,000 1,230,260 1.5692 1.306 1.306 1.314 1.273 1.314 942,500 1.3053 0.64%
2017-08-01 0 1.560 1.560 1.570 1.540 1.570 1,270,000 1,978,960 1.5582 1.298 1.298 1.306 1.281 1.306 1,526,754 1.2962 -0.64%
2017-07-31 0 1.570 1.570 1.580 1.510 1.580 984,000 1,519,400 1.5441 1.306 1.306 1.314 1.256 1.314 1,182,934 1.2844 2.61%
2017-07-28 0 1.530 1.520 1.540 1.520 1.540 756,000 1,158,080 1.5319 1.273 1.264 1.281 1.264 1.281 908,840 1.2742 -1.92%
2017-07-27 0 1.560 1.540 1.560 1.530 1.560 480,000 742,200 1.5463 1.298 1.281 1.298 1.273 1.298 577,041 1.2862 0.65%
2017-07-26 0 1.550 1.530 1.550 1.520 1.590 902,000 1,396,520 1.5482 1.289 1.273 1.289 1.264 1.323 1,084,356 1.2879 -0.64%
2017-07-25 0 1.560 1.560 1.570 1.520 1.670 3,490,000 5,528,060 1.5840 1.298 1.298 1.306 1.264 1.389 4,195,569 1.3176 -8.24%
2017-07-24 0 1.700 1.680 1.710 1.680 1.720 246,000 417,320 1.6964 1.414 1.397 1.422 1.397 1.431 295,734 1.4111 0.59%
2017-07-21 0 1.690 1.690 1.700 1.690 1.700 8,000 13,560 1.6950 1.406 1.406 1.414 1.406 1.414 9,617 1.4100 -1.17%
2017-07-20 0 1.710 1.690 1.710 1.680 1.710 174,000 296,940 1.7066 1.422 1.406 1.422 1.397 1.422 209,177 1.4196 0.00%
2017-07-19 0 1.710 1.690 1.720 1.680 1.720 375,000 638,950 1.7039 1.422 1.406 1.431 1.397 1.431 450,813 1.4173 1.18%
2017-07-18 0 1.690 1.690 1.700 1.650 1.710 381,000 642,560 1.6865 1.406 1.406 1.414 1.373 1.422 458,026 1.4029 2.42%
2017-07-17 0 1.650 1.650 1.660 1.650 1.670 442,000 734,800 1.6624 1.373 1.373 1.381 1.373 1.389 531,359 1.3829 -1.20%
2017-07-14 0 1.670 1.660 1.670 1.660 1.680 406,000 680,240 1.6755 1.389 1.381 1.389 1.381 1.397 488,081 1.3937 -1.76%
2017-07-13 0 1.700 1.690 1.700 1.680 1.720 244,000 413,420 1.6943 1.414 1.406 1.414 1.397 1.431 293,329 1.4094 0.00%
2017-07-12 0 1.700 1.700 1.710 1.680 1.690 88,000 148,640 1.6891 1.414 1.414 1.422 1.397 1.406 105,791 1.4050 -1.16%
2017-07-11 0 1.720 1.690 1.720 1.680 1.720 438,000 738,560 1.6862 1.431 1.406 1.431 1.397 1.431 526,550 1.4026 0.00%
2017-07-10 0 1.720 1.720 1.730 1.700 1.760 1,776,000 3,028,080 1.7050 1.431 1.431 1.439 1.414 1.464 2,135,052 1.4183 -1.71%
2017-07-07 0 1.750 1.750 1.770 1.750 1.790 426,000 752,220 1.7658 1.456 1.456 1.472 1.456 1.489 512,124 1.4688 0.00%
2017-07-06 0 1.750 1.700 1.750 1.690 1.760 384,000 662,000 1.7240 1.456 1.414 1.456 1.406 1.464 461,633 1.4340 3.55%
2017-07-05 0 1.690 1.690 1.710 1.660 1.720 172,000 291,760 1.6963 1.406 1.406 1.422 1.381 1.431 206,773 1.4110 1.20%
2017-07-04 0 1.670 1.650 1.720 1.660 1.720 282,000 472,520 1.6756 1.389 1.373 1.431 1.381 1.431 339,012 1.3938 -1.76%
2017-07-03 0 1.700 1.670 1.710 1.660 1.700 174,000 292,540 1.6813 1.414 1.389 1.422 1.381 1.414 209,177 1.3985 1.19%
2017-06-30 0 1.680 1.660 1.700 1.670 1.760 414,000 703,540 1.6994 1.397 1.381 1.414 1.389 1.464 497,698 1.4136 -2.33%
2017-06-29 0 1.720 1.720 1.750 1.700 1.730 66,000 113,980 1.7270 1.431 1.431 1.456 1.414 1.439 79,343 1.4365 1.18%
2017-06-28 0 1.700 1.700 1.710 1.700 1.750 108,000 184,820 1.7113 1.414 1.414 1.422 1.414 1.456 129,834 1.4235 -0.58%
2017-06-27 0 1.710 1.710 1.720 1.710 1.730 60,000 103,100 1.7183 1.422 1.422 1.431 1.422 1.439 72,130 1.4294 -1.72%
2017-06-26 0 1.740 1.740 1.750 1.730 1.760 72,000 125,100 1.7375 1.447 1.447 1.456 1.439 1.464 86,556 1.4453 0.58%
2017-06-23 0 1.730 1.710 1.730 1.720 1.810 1,060,000 1,857,700 1.7525 1.439 1.422 1.439 1.431 1.506 1,274,299 1.4578 2.98%
2017-06-22 0 1.680 1.720 1.750 1.680 1.850 2,720,000 4,787,600 1.7601 1.397 1.431 1.456 1.397 1.539 3,269,899 1.4641 -6.15%
2017-06-21 0 1.790 1.720 1.790 1.700 1.790 434,000 765,660 1.7642 1.489 1.431 1.489 1.414 1.489 521,741 1.4675 3.47%
2017-06-20 0 1.730 1.720 1.730 1.710 1.760 296,000 515,840 1.7427 1.439 1.431 1.439 1.422 1.464 355,842 1.4496 0.58%
2017-06-19 0 1.720 1.700 1.730 1.720 1.750 140,000 241,220 1.7230 1.431 1.414 1.439 1.431 1.456 168,304 1.4332 0.00%
2017-06-16 0 1.720 1.710 1.730 1.720 1.730 284,000 489,620 1.7240 1.431 1.422 1.439 1.431 1.439 341,416 1.4341 -1.71%
2017-06-15 0 1.750 1.730 1.750 1.720 1.750 146,000 254,200 1.7411 1.456 1.439 1.456 1.431 1.456 175,517 1.4483 -0.57%
2017-06-14 0 1.760 1.740 1.760 1.750 1.770 336,000 590,800 1.7583 1.464 1.447 1.464 1.456 1.472 403,929 1.4626 -1.12%
2017-06-13 0 1.780 1.770 1.780 1.750 1.790 878,000 1,548,800 1.7640 1.481 1.472 1.481 1.456 1.489 1,055,504 1.4674 -1.11%
2017-06-12 0 1.800 1.790 1.800 1.790 1.800 246,000 440,660 1.7913 1.497 1.489 1.497 1.489 1.497 295,734 1.4901 -1.10%
2017-06-09 0 1.820 1.800 1.830 1.800 1.820 272,000 493,280 1.8135 1.514 1.497 1.522 1.497 1.514 326,990 1.5085 0.00%
2017-06-08 0 1.820 1.810 1.830 1.750 1.890 3,760,000 6,714,720 1.7858 1.514 1.506 1.522 1.456 1.572 4,520,154 1.4855 -3.70%
2017-06-07 0 1.890 1.890 1.910 1.880 1.910 264,700 500,997 1.8927 1.572 1.572 1.589 1.564 1.589 318,214 1.5744 -0.53%
2017-06-06 0 1.900 1.900 1.910 1.890 1.900 458,000 869,180 1.8978 1.580 1.580 1.589 1.572 1.580 550,593 1.5786 0.53%
2017-06-05 0 1.890 1.890 1.900 1.880 1.910 130,000 245,620 1.8894 1.572 1.572 1.580 1.564 1.589 156,282 1.5716 -0.53%
2017-06-02 0 1.900 1.880 1.900 1.850 1.900 222,000 418,260 1.8841 1.580 1.564 1.580 1.539 1.580 266,881 1.5672 -0.52%
2017-06-01 0 1.910 1.890 1.920 1.910 1.910 30,000 57,300 1.9100 1.589 1.572 1.597 1.589 1.589 36,065 1.5888 -1.04%
2017-05-31 0 1.930 1.890 1.930 1.890 1.930 56,000 106,300 1.8982 1.605 1.572 1.605 1.572 1.605 67,321 1.5790 1.58%
2017-05-29 0 1.900 1.900 1.920 1.890 1.900 66,000 125,380 1.8997 1.580 1.580 1.597 1.572 1.580 79,343 1.5802 -0.52%
2017-05-26 0 1.910 1.900 1.920 1.900 1.910 70,000 133,440 1.9063 1.589 1.580 1.597 1.580 1.589 84,152 1.5857 -0.52%
2017-05-25 0 1.920 1.920 1.930 1.870 1.910 50,000 93,720 1.8744 1.597 1.597 1.605 1.556 1.589 60,108 1.5592 -2.04%
2017-05-24 0 1.960 1.950 1.960 1.900 1.960 282,000 548,000 1.9433 1.630 1.622 1.630 1.580 1.630 339,012 1.6165 2.62%
2017-05-23 0 1.910 1.900 1.910 1.900 1.970 166,000 318,080 1.9161 1.589 1.580 1.589 1.580 1.639 199,560 1.5939 0.53%
2017-05-22 0 1.900 1.900 1.920 1.890 1.900 156,000 296,000 1.8974 1.580 1.580 1.597 1.572 1.580 187,538 1.5783 0.53%
2017-05-19 0 1.890 1.890 1.920 1.890 1.930 198,000 374,560 1.8917 1.572 1.572 1.597 1.572 1.605 238,029 1.5736 -2.07%
2017-05-18 0 1.930 1.930 1.950 1.920 2.000 216,000 419,000 1.9398 1.605 1.605 1.622 1.597 1.664 259,668 1.6136 0.00%
2017-05-17 0 1.930 1.920 1.930 1.910 1.960 348,000 675,560 1.9413 1.605 1.597 1.605 1.589 1.630 418,355 1.6148 -1.03%
2017-05-16 0 1.950 1.940 1.960 1.910 1.950 1,030,000 1,991,260 1.9333 1.622 1.614 1.630 1.589 1.622 1,238,234 1.6081 2.09%
2017-05-15 0 1.910 1.910 1.930 1.910 1.910 218,000 416,380 1.9100 1.589 1.589 1.605 1.589 1.589 262,073 1.5888 -0.52%
2017-05-12 0 1.920 1.860 1.920 1.830 1.950 470,000 877,020 1.8660 1.597 1.547 1.597 1.522 1.622 565,019 1.5522 2.13%
2017-05-11 0 1.880 1.880 1.940 1.880 1.880 82,000 154,160 1.8800 1.564 1.564 1.614 1.564 1.564 98,578 1.5638 -0.53%
2017-05-10 0 1.890 1.890 1.900 1.890 1.950 446,000 852,360 1.9111 1.572 1.572 1.580 1.572 1.622 536,167 1.5897 0.00%
2017-05-09 0 1.890 1.870 1.890 1.860 1.890 222,000 419,040 1.8876 1.572 1.556 1.572 1.547 1.572 266,881 1.5701 1.07%
2017-05-08 0 1.870 1.870 1.900 1.830 1.870 330,000 610,240 1.8492 1.556 1.556 1.580 1.522 1.556 396,716 1.5382 0.00%
2017-05-05 0 1.870 1.870 1.880 1.840 1.880 246,000 456,220 1.8546 1.556 1.556 1.564 1.531 1.564 295,734 1.5427 -0.53%
2017-05-04 0 1.880 1.880 1.890 1.820 1.920 1,068,000 2,011,800 1.8837 1.564 1.564 1.572 1.514 1.597 1,283,916 1.5669 -2.59%
2017-05-02 0 1.930 1.910 1.940 1.910 2.010 170,000 332,740 1.9573 1.605 1.589 1.614 1.589 1.672 204,369 1.6281 -1.03%
2017-04-28 0 1.950 1.930 1.950 1.900 1.950 124,000 236,520 1.9074 1.622 1.605 1.622 1.580 1.622 149,069 1.5866 2.63%
2017-04-27 0 1.900 1.900 1.910 1.880 1.940 1,052,000 1,995,380 1.8967 1.580 1.580 1.589 1.564 1.614 1,264,682 1.5778 -3.06%
2017-04-26 0 1.960 1.960 1.970 1.960 2.010 1,488,000 2,969,740 1.9958 1.630 1.630 1.639 1.630 1.672 1,788,827 1.6602 0.00%
2017-04-25 0 1.960 1.950 1.960 1.940 1.960 562,000 1,097,300 1.9525 1.630 1.622 1.630 1.614 1.630 675,619 1.6241 -1.01%
2017-04-24 0 1.980 1.970 1.980 1.970 1.980 386,000 764,240 1.9799 1.647 1.639 1.647 1.639 1.647 464,037 1.6469 0.00%
2017-04-21 0 1.980 1.980 2.000 1.940 2.000 996,000 1,977,740 1.9857 1.647 1.647 1.664 1.614 1.664 1,197,360 1.6518 -0.50%
2017-04-20 0 1.990 1.980 2.000 1.960 1.990 668,000 1,325,480 1.9843 1.655 1.647 1.664 1.630 1.655 803,049 1.6506 0.00%
2017-04-19 0 1.990 1.990 2.010 1.920 2.000 834,000 1,652,440 1.9813 1.655 1.655 1.672 1.597 1.664 1,002,609 1.6481 -1.00%
2017-04-18 0 2.010 2.000 2.010 1.980 2.020 1,888,000 3,783,760 2.0041 1.672 1.664 1.672 1.647 1.680 2,269,695 1.6671 -0.50%
2017-04-13 0 2.020 2.020 2.030 1.970 2.020 3,774,000 7,525,460 1.9940 1.680 1.680 1.689 1.639 1.680 4,536,985 1.6587 2.54%
2017-04-12 0 1.970 1.970 1.980 1.950 1.980 4,702,000 9,234,600 1.9640 1.639 1.639 1.647 1.622 1.647 5,652,597 1.6337 2.07%
2017-04-11 0 1.930 1.930 1.940 1.870 1.930 944,000 1,809,580 1.9169 1.605 1.605 1.614 1.556 1.605 1,134,847 1.5946 1.58%
2017-04-10 0 1.900 1.900 1.910 1.880 1.910 390,000 740,860 1.8996 1.580 1.580 1.589 1.564 1.589 468,846 1.5802 1.06%
2017-04-07 0 1.880 1.880 1.890 1.860 1.950 2,608,000 4,955,620 1.9002 1.564 1.564 1.572 1.547 1.622 3,135,256 1.5806 1.62%
2017-04-06 0 1.850 1.850 1.860 1.850 1.860 556,000 1,034,140 1.8600 1.539 1.539 1.547 1.539 1.547 668,406 1.5472 -0.54%
2017-04-05 0 1.860 1.860 1.890 1.840 1.890 754,000 1,410,980 1.8713 1.547 1.547 1.572 1.531 1.572 906,435 1.5566 1.64%
2017-04-03 0 1.830 1.820 1.850 1.790 1.830 698,000 1,259,080 1.8038 1.522 1.514 1.539 1.489 1.522 839,114 1.5005 -0.54%
2017-03-31 0 1.840 1.810 1.850 1.810 1.850 824,000 1,508,400 1.8306 1.531 1.506 1.539 1.506 1.539 990,587 1.5227 -1.08%
2017-03-30 0 1.860 1.860 1.870 1.830 1.860 702,000 1,296,180 1.8464 1.547 1.547 1.556 1.522 1.547 843,922 1.5359 -0.53%
2017-03-29 0 1.870 1.870 1.900 1.860 1.930 144,000 270,420 1.8779 1.556 1.556 1.580 1.547 1.605 173,112 1.5621 -1.58%
2017-03-28 0 1.900 1.880 1.910 1.840 1.900 1,056,000 1,968,620 1.8642 1.580 1.564 1.589 1.531 1.580 1,269,490 1.5507 2.15%
2017-03-27 0 1.860 1.860 1.870 1.850 1.970 2,784,000 5,267,320 1.8920 1.547 1.547 1.556 1.539 1.639 3,346,838 1.5738 -3.12%
2017-03-24 0 1.920 1.920 1.960 1.920 1.990 918,000 1,797,400 1.9580 1.597 1.597 1.630 1.597 1.655 1,103,591 1.6287 -0.52%
2017-03-23 0 1.930 1.930 1.940 1.870 2.000 1,534,000 2,978,860 1.9419 1.605 1.605 1.614 1.556 1.664 1,844,127 1.6153 3.21%
2017-03-22 0 1.870 1.870 1.900 1.850 1.930 1,666,000 3,150,340 1.8910 1.556 1.556 1.580 1.539 1.605 2,002,813 1.5730 -0.53%
2017-03-21 0 1.880 1.880 1.890 1.860 1.920 1,404,000 2,652,620 1.8893 1.564 1.564 1.572 1.547 1.597 1,687,845 1.5716 -1.57%
2017-03-20 0 1.910 1.910 1.920 1.910 1.950 734,000 1,414,160 1.9266 1.589 1.589 1.597 1.589 1.622 882,392 1.6026 0.00%
2017-03-17 0 1.910 1.910 1.920 1.910 1.940 1,006,000 1,928,280 1.9168 1.589 1.589 1.597 1.589 1.614 1,209,382 1.5944 0.00%
2017-03-16 0 1.910 1.900 1.910 1.890 1.920 1,208,000 2,311,900 1.9138 1.589 1.580 1.589 1.572 1.597 1,452,220 1.5920 1.60%
2017-03-15 0 1.880 1.840 1.880 1.840 1.880 30,000 55,360 1.8453 1.564 1.531 1.564 1.531 1.564 36,065 1.5350 1.08%
2017-03-14 0 1.860 1.860 1.870 1.860 1.890 160,000 299,640 1.8728 1.547 1.547 1.556 1.547 1.572 192,347 1.5578 -1.06%
2017-03-13 0 1.880 1.850 1.880 1.880 1.900 390,000 734,040 1.8822 1.564 1.539 1.564 1.564 1.580 468,846 1.5656 1.08%
2017-03-10 0 1.860 1.830 1.860 1.830 1.860 360,000 664,660 1.8463 1.547 1.522 1.547 1.522 1.547 432,781 1.5358 1.09%
2017-03-09 0 1.840 1.840 1.850 1.840 1.890 324,000 602,320 1.8590 1.531 1.531 1.539 1.531 1.572 389,503 1.5464 0.00%
2017-03-08 0 1.840 1.830 1.890 1.840 1.900 868,000 1,627,300 1.8748 1.531 1.522 1.572 1.531 1.580 1,043,482 1.5595 -2.65%
2017-03-07 0 1.890 1.860 1.890 1.860 1.950 936,000 1,779,560 1.9012 1.572 1.547 1.572 1.547 1.622 1,125,230 1.5815 -1.05%
2017-03-06 0 1.910 1.900 1.910 1.880 1.930 682,000 1,303,340 1.9111 1.589 1.580 1.589 1.564 1.605 819,879 1.5897 1.06%
2017-03-03 0 1.890 1.860 1.890 1.850 1.900 674,000 1,265,600 1.8777 1.572 1.547 1.572 1.539 1.580 810,262 1.5620 1.07%
2017-03-02 0 1.870 1.870 1.890 1.850 1.910 754,000 1,429,720 1.8962 1.556 1.556 1.572 1.539 1.589 906,435 1.5773 1.08%
2017-03-01 0 1.850 1.850 1.870 1.820 1.850 372,000 684,520 1.8401 1.539 1.539 1.556 1.514 1.539 447,207 1.5307 1.09%
2017-02-28 0 1.830 1.830 1.850 1.820 1.850 592,000 1,085,880 1.8343 1.522 1.522 1.539 1.514 1.539 711,684 1.5258 -0.54%
2017-02-27 0 1.840 1.830 1.840 1.750 1.840 1,210,000 2,188,240 1.8085 1.531 1.522 1.531 1.456 1.531 1,454,624 1.5043 -1.60%
2017-02-24 0 1.870 1.850 1.880 1.850 1.910 440,000 825,720 1.8766 1.556 1.539 1.564 1.539 1.589 528,954 1.5610 0.00%
2017-02-23 0 1.870 1.860 1.880 1.850 1.880 344,000 640,940 1.8632 1.556 1.547 1.564 1.539 1.564 413,546 1.5499 0.00%
2017-02-22 0 1.870 1.870 1.880 1.840 1.880 464,000 859,260 1.8519 1.556 1.556 1.564 1.531 1.564 557,806 1.5404 1.08%
2017-02-21 0 1.850 1.850 1.870 1.850 1.880 260,000 483,440 1.8594 1.539 1.539 1.556 1.539 1.564 312,564 1.5467 -1.60%
2017-02-20 0 1.880 1.880 1.900 1.880 1.880 138,000 259,440 1.8800 1.564 1.564 1.580 1.564 1.564 165,899 1.5638 0.00%
2017-02-17 0 1.880 1.870 1.880 1.870 1.880 168,000 314,580 1.8725 1.564 1.556 1.564 1.556 1.564 201,964 1.5576 0.00%
2017-02-16 0 1.880 1.880 1.910 1.880 1.940 740,000 1,406,780 1.9011 1.564 1.564 1.589 1.564 1.614 889,605 1.5814 -0.53%
2017-02-15 0 1.890 1.890 1.900 1.890 1.900 456,000 862,320 1.8911 1.572 1.572 1.580 1.572 1.580 548,189 1.5730 0.00%
2017-02-14 0 1.890 1.890 1.900 1.880 1.900 358,000 677,220 1.8917 1.572 1.572 1.580 1.564 1.580 430,376 1.5736 0.53%
2017-02-13 0 1.880 1.880 1.890 1.850 1.900 872,000 1,634,180 1.8741 1.564 1.564 1.572 1.539 1.580 1,048,291 1.5589 0.53%
2017-02-10 0 1.870 1.860 1.870 1.860 1.910 2,162,000 4,089,500 1.8915 1.556 1.547 1.556 1.547 1.589 2,599,089 1.5734 -4.10%
2017-02-09 0 1.950 1.950 1.970 1.950 1.980 684,000 1,343,360 1.9640 1.622 1.622 1.639 1.622 1.647 822,283 1.6337 -0.51%
2017-02-08 0 1.960 1.950 1.960 1.920 1.970 1,780,000 3,475,660 1.9526 1.630 1.622 1.630 1.597 1.639 2,139,860 1.6242 1.03%
2017-02-07 0 1.940 1.940 1.950 1.890 1.950 1,678,000 3,243,960 1.9332 1.614 1.614 1.622 1.572 1.622 2,017,239 1.6081 2.65%
2017-02-06 0 1.890 1.890 1.900 1.860 1.900 270,000 510,240 1.8898 1.572 1.572 1.580 1.547 1.580 324,586 1.5720 -0.53%
2017-02-03 0 1.900 1.890 1.900 1.880 1.900 603,532 1,141,723 1.8917 1.580 1.572 1.580 1.564 1.580 725,547 1.5736 1.60%
2017-02-02 0 1.870 1.870 1.880 1.870 1.890 80,442 150,766 1.8742 1.556 1.556 1.564 1.556 1.572 96,705 1.5590 -1.58%
2017-02-01 0 1.900 1.880 1.890 1.850 1.910 232,000 439,180 1.8930 1.580 1.564 1.572 1.539 1.589 278,903 1.5747 2.70%
2017-01-27 0 1.850 1.850 1.870 1.840 1.840 82,000 150,880 1.8400 1.539 1.539 1.556 1.531 1.531 98,578 1.5306 0.00%
2017-01-26 0 1.850 1.850 1.860 1.810 1.860 256,000 469,260 1.8330 1.539 1.539 1.547 1.506 1.547 307,755 1.5248 -0.54%
2017-01-25 0 1.860 1.860 1.880 1.840 1.880 198,000 367,380 1.8555 1.547 1.547 1.564 1.531 1.564 238,029 1.5434 -1.59%
2017-01-24 0 1.890 1.880 1.890 1.870 1.900 434,000 817,760 1.8842 1.572 1.564 1.572 1.556 1.580 521,741 1.5674 0.53%
2017-01-23 0 1.880 1.880 1.900 1.820 1.900 508,000 955,960 1.8818 1.564 1.564 1.580 1.514 1.580 610,702 1.5653 0.00%
2017-01-20 0 1.880 1.850 1.880 1.850 1.880 240,000 446,380 1.8599 1.564 1.539 1.564 1.539 1.564 288,520 1.5471 1.08%
2017-01-19 0 1.860 1.850 1.860 1.850 1.860 8,000 14,860 1.8575 1.547 1.539 1.547 1.539 1.547 9,617 1.5451 0.54%
2017-01-18 0 1.850 1.850 1.870 1.830 1.870 160,000 296,260 1.8516 1.539 1.539 1.556 1.522 1.556 192,347 1.5402 -1.07%
2017-01-17 0 1.870 1.850 1.870 1.840 1.870 138,000 257,020 1.8625 1.556 1.539 1.556 1.531 1.556 165,899 1.5493 1.63%
2017-01-16 0 1.840 1.840 1.850 1.820 1.840 142,000 260,380 1.8337 1.531 1.531 1.539 1.514 1.531 170,708 1.5253 0.00%
2017-01-13 0 1.840 1.840 1.860 1.800 1.840 752,000 1,361,140 1.8100 1.531 1.531 1.547 1.497 1.531 904,031 1.5056 -0.54%
2017-01-12 0 1.850 1.850 1.870 1.820 1.870 204,000 376,580 1.8460 1.539 1.539 1.556 1.514 1.556 245,242 1.5355 -1.60%
2017-01-11 0 1.880 1.880 1.900 1.850 1.880 398,000 743,560 1.8682 1.564 1.564 1.580 1.539 1.564 478,463 1.5541 0.53%
2017-01-10 0 1.870 1.870 1.890 1.860 1.900 364,000 685,040 1.8820 1.556 1.556 1.572 1.547 1.580 437,589 1.5655 -1.58%
2017-01-09 0 1.900 1.880 1.910 1.890 1.920 218,000 415,800 1.9073 1.580 1.564 1.589 1.572 1.597 262,073 1.5866 0.53%
2017-01-06 0 1.890 1.890 1.900 1.890 1.950 306,000 586,480 1.9166 1.572 1.572 1.580 1.572 1.622 367,864 1.5943 -2.07%
2017-01-05 0 1.930 1.920 1.930 1.880 1.940 836,000 1,607,820 1.9232 1.605 1.597 1.605 1.564 1.614 1,005,013 1.5998 2.66%
2017-01-04 0 1.880 1.870 1.880 1.860 1.880 180,000 337,860 1.8770 1.564 1.556 1.564 1.547 1.564 216,390 1.5613 1.62%
2017-01-03 0 1.850 1.850 1.870 1.850 1.900 374,000 704,460 1.8836 1.539 1.539 1.556 1.539 1.580 449,611 1.5668 -1.07%
2016-12-30 0 1.870 1.860 1.870 1.830 1.940 1,142,000 2,148,220 1.8811 1.556 1.547 1.556 1.522 1.614 1,372,877 1.5648 3.89%
2016-12-29 0 1.800 1.800 1.880 1.800 1.910 815,000 1,507,490 1.8497 1.497 1.497 1.564 1.497 1.589 979,768 1.5386 0.56%
2016-12-28 0 1.790 1.790 1.800 1.730 1.900 738,980 1,346,735 1.8224 1.489 1.489 1.497 1.439 1.580 888,379 1.5159 4.07%
2016-12-23 0 1.720 1.720 1.750 1.710 1.760 402,000 693,940 1.7262 1.431 1.431 1.456 1.422 1.464 483,272 1.4359 0.58%
2016-12-22 0 1.710 1.710 1.730 1.710 1.720 246,000 421,320 1.7127 1.422 1.422 1.439 1.422 1.431 295,734 1.4247 -1.72%
2016-12-21 0 1.740 1.740 1.760 1.730 1.750 392,000 681,880 1.7395 1.447 1.447 1.464 1.439 1.456 471,250 1.4470 -0.57%
2016-12-20 0 1.750 1.750 1.760 1.730 1.760 66,000 115,000 1.7424 1.456 1.456 1.464 1.439 1.464 79,343 1.4494 0.00%
2016-12-19 0 1.750 1.740 1.780 1.730 1.820 922,000 1,627,960 1.7657 1.456 1.447 1.481 1.439 1.514 1,108,400 1.4687 1.16%
2016-12-16 0 1.730 1.720 1.750 1.700 1.730 26,000 44,580 1.7146 1.439 1.431 1.456 1.414 1.439 31,256 1.4263 1.76%
2016-12-15 0 1.700 1.700 1.730 1.680 1.830 1,298,000 2,259,160 1.7405 1.414 1.414 1.439 1.397 1.522 1,560,415 1.4478 -2.30%
2016-12-14 0 1.740 1.740 1.770 1.720 1.790 1,124,000 1,953,420 1.7379 1.447 1.447 1.472 1.431 1.489 1,351,238 1.4457 -1.14%
2016-12-13 0 1.760 1.750 1.780 1.760 1.790 434,000 769,040 1.7720 1.464 1.456 1.481 1.464 1.489 521,741 1.4740 0.00%
2016-12-12 0 1.760 1.760 1.780 1.750 1.830 614,000 1,106,700 1.8024 1.464 1.464 1.481 1.456 1.522 738,132 1.4993 -2.76%
2016-12-09 0 1.810 1.800 1.820 1.800 1.810 52,000 93,820 1.8042 1.506 1.497 1.514 1.497 1.506 62,513 1.5008 0.00%
2016-12-08 0 1.810 1.800 1.810 1.800 1.820 176,000 318,960 1.8123 1.506 1.497 1.506 1.497 1.514 211,582 1.5075 1.12%
2016-12-07 0 1.790 1.790 1.800 1.790 1.820 380,000 684,080 1.8002 1.489 1.489 1.497 1.489 1.514 456,824 1.4975 -1.65%
2016-12-06 0 1.820 1.810 1.850 1.800 1.820 500,000 904,100 1.8082 1.514 1.506 1.539 1.497 1.514 601,084 1.5041 0.55%
2016-12-05 0 1.810 1.810 1.820 1.800 1.810 287,978 519,481 1.8039 1.506 1.506 1.514 1.497 1.506 346,198 1.5005 -1.09%
2016-12-02 0 1.830 1.800 1.840 1.800 1.850 510,000 929,580 1.8227 1.522 1.497 1.531 1.497 1.539 613,106 1.5162 1.10%
2016-12-01 0 1.810 1.810 1.840 1.800 1.810 414,000 747,100 1.8046 1.506 1.506 1.531 1.497 1.506 497,698 1.5011 0.00%
2016-11-30 0 1.810 1.810 1.820 1.800 1.820 562,000 1,020,460 1.8158 1.506 1.506 1.514 1.497 1.514 675,619 1.5104 -0.55%
2016-11-29 0 1.820 1.820 1.850 1.810 1.850 418,000 758,680 1.8150 1.514 1.514 1.539 1.506 1.539 502,507 1.5098 0.55%
2016-11-28 0 1.810 1.810 1.820 1.800 1.840 892,000 1,612,300 1.8075 1.506 1.506 1.514 1.497 1.531 1,072,335 1.5035 -1.63%
2016-11-25 0 1.840 1.820 1.840 1.810 1.840 134,000 245,160 1.8296 1.531 1.514 1.531 1.506 1.531 161,091 1.5219 0.55%
2016-11-24 0 1.830 1.820 1.830 1.800 1.840 660,000 1,195,840 1.8119 1.522 1.514 1.522 1.497 1.531 793,431 1.5072 -0.54%
2016-11-23 0 1.840 1.840 1.850 1.830 1.840 224,000 411,200 1.8357 1.531 1.531 1.539 1.522 1.531 269,286 1.5270 0.00%
2016-11-22 0 1.840 1.830 1.850 1.830 1.840 446,000 817,240 1.8324 1.531 1.522 1.539 1.522 1.531 536,167 1.5242 1.10%
2016-11-21 0 1.820 1.820 1.890 1.810 1.830 52,000 94,500 1.8173 1.514 1.514 1.572 1.506 1.522 62,513 1.5117 -1.62%
2016-11-18 0 1.850 1.840 1.870 1.820 1.860 320,000 589,680 1.8428 1.539 1.531 1.556 1.514 1.547 384,694 1.5329 -0.54%
2016-11-17 0 1.860 1.860 1.880 1.830 1.940 1,504,000 2,819,740 1.8748 1.547 1.547 1.564 1.522 1.614 1,808,062 1.5595 2.20%
2016-11-16 0 1.820 1.800 1.820 1.800 1.820 400,000 725,020 1.8126 1.514 1.497 1.514 1.497 1.514 480,867 1.5077 0.55%
2016-11-15 0 1.810 1.800 1.810 1.800 1.830 204,000 371,260 1.8199 1.506 1.497 1.506 1.497 1.522 245,242 1.5138 0.56%
2016-11-14 0 1.800 1.800 1.840 1.780 1.810 1,398,000 2,514,320 1.7985 1.497 1.497 1.531 1.481 1.506 1,680,632 1.4961 -2.70%
2016-11-11 0 1.850 1.840 1.850 1.810 1.850 1,202,000 2,204,980 1.8344 1.539 1.531 1.539 1.506 1.539 1,445,007 1.5259 -1.07%
2016-11-10 0 1.870 1.870 1.880 1.810 1.920 1,788,000 3,315,660 1.8544 1.556 1.556 1.564 1.506 1.597 2,149,478 1.5425 -3.11%
2016-11-09 0 1.930 1.920 1.930 1.860 2.020 6,388,010 12,411,478 1.9429 1.605 1.597 1.605 1.547 1.680 7,679,466 1.6162 3.21%
2016-11-08 0 1.870 1.870 1.880 1.850 1.880 312,000 580,120 1.8594 1.556 1.556 1.564 1.539 1.564 375,077 1.5467 -0.53%
2016-11-07 0 1.880 1.880 1.920 1.880 1.930 810,000 1,539,500 1.9006 1.564 1.564 1.597 1.564 1.605 973,757 1.5810 -3.59%
2016-11-04 0 1.950 1.940 1.950 1.900 1.950 640,000 1,230,600 1.9228 1.622 1.614 1.622 1.580 1.622 769,388 1.5995 0.52%
2016-11-03 0 1.940 1.940 1.950 1.930 2.030 1,084,000 2,147,980 1.9815 1.614 1.614 1.622 1.605 1.689 1,303,151 1.6483 -2.51%
2016-11-02 0 1.990 1.980 1.990 1.940 2.000 2,244,010 4,445,399 1.9810 1.655 1.647 1.655 1.614 1.664 2,697,679 1.6479 2.58%
2016-11-01 0 1.940 1.930 1.940 1.900 1.940 364,000 701,880 1.9282 1.614 1.605 1.614 1.580 1.614 437,589 1.6040 0.52%
2016-10-31 0 1.930 1.930 1.940 1.930 1.960 576,000 1,121,180 1.9465 1.605 1.605 1.614 1.605 1.630 692,449 1.6192 -1.03%
2016-10-28 0 1.950 1.940 1.950 1.940 1.980 352,000 690,020 1.9603 1.622 1.614 1.622 1.614 1.647 423,163 1.6306 -1.02%
2016-10-27 0 1.970 1.960 1.970 1.950 1.970 1,418,000 2,784,980 1.9640 1.639 1.630 1.639 1.622 1.639 1,704,675 1.6337 1.55%
2016-10-26 0 1.940 1.940 1.960 1.940 1.960 498,000 974,200 1.9562 1.614 1.614 1.630 1.614 1.630 598,680 1.6272 0.00%
2016-10-25 0 1.940 1.940 1.970 1.930 1.970 446,000 865,280 1.9401 1.614 1.614 1.639 1.605 1.639 536,167 1.6138 -1.52%
2016-10-24 0 1.970 1.950 1.970 1.950 2.000 2,792,000 5,517,740 1.9763 1.639 1.622 1.639 1.622 1.664 3,356,455 1.6439 0.00%
2016-10-20 0 1.970 1.950 1.980 1.900 2.000 2,002,000 3,910,360 1.9532 1.639 1.622 1.647 1.580 1.664 2,406,742 1.6248 3.68%
2016-10-19 0 1.900 1.900 1.910 1.830 1.920 2,384,000 4,505,680 1.8900 1.580 1.580 1.589 1.522 1.597 2,865,970 1.5721 5.56%
2016-10-18 0 1.800 1.780 1.800 1.730 1.800 516,000 921,760 1.7864 1.497 1.481 1.497 1.439 1.497 620,319 1.4859 4.05%
2016-10-17 0 1.730 1.730 1.760 1.700 1.760 724,000 1,253,080 1.7308 1.439 1.439 1.464 1.414 1.464 870,370 1.4397 0.00%
2016-10-14 0 1.730 1.730 1.740 1.730 1.740 192,000 333,320 1.7360 1.439 1.439 1.447 1.439 1.447 230,816 1.4441 0.00%
2016-10-13 0 1.730 1.730 1.750 1.730 1.770 140,000 243,640 1.7403 1.439 1.439 1.456 1.439 1.472 168,304 1.4476 0.00%
2016-10-12 0 1.730 1.730 1.740 1.730 1.750 146,000 253,200 1.7342 1.439 1.439 1.447 1.439 1.456 175,517 1.4426 -1.14%
2016-10-11 0 1.750 1.750 1.770 1.740 1.760 458,000 804,840 1.7573 1.456 1.456 1.472 1.447 1.464 550,593 1.4618 1.16%
2016-10-07 0 1.730 1.720 1.750 1.720 1.750 482,000 833,320 1.7289 1.439 1.431 1.456 1.431 1.456 579,445 1.4381 0.58%
2016-10-06 0 1.720 1.720 1.750 1.720 1.770 356,000 619,980 1.7415 1.431 1.431 1.456 1.431 1.472 427,972 1.4486 -1.71%
2016-10-05 0 1.750 1.750 1.760 1.720 1.780 816,000 1,432,020 1.7549 1.456 1.456 1.464 1.431 1.481 980,970 1.4598 -3.85%
2016-10-04 0 1.820 1.810 1.830 1.810 1.830 300,000 547,840 1.8261 1.514 1.506 1.522 1.506 1.522 360,651 1.5190 -1.09%
2016-10-03 0 1.840 1.840 1.860 1.840 1.850 88,000 162,380 1.8452 1.531 1.531 1.547 1.531 1.539 105,791 1.5349 0.00%
2016-09-30 0 1.840 1.850 1.870 1.780 1.880 1,032,000 1,902,040 1.8431 1.531 1.539 1.556 1.481 1.564 1,240,638 1.5331 3.95%
2016-09-29 0 1.770 1.770 1.780 1.740 1.830 820,000 1,463,600 1.7849 1.472 1.472 1.481 1.447 1.522 985,778 1.4847 -1.12%
2016-09-28 0 1.790 1.790 1.800 1.790 1.840 430,000 778,580 1.8107 1.489 1.489 1.497 1.489 1.531 516,933 1.5062 -1.65%
2016-09-27 0 1.820 1.820 1.850 1.820 1.880 402,000 745,300 1.8540 1.514 1.514 1.539 1.514 1.564 483,272 1.5422 -1.09%
2016-09-26 0 1.840 1.820 1.840 1.730 1.900 3,090,000 5,688,180 1.8408 1.531 1.514 1.531 1.439 1.580 3,714,701 1.5313 5.75%
2016-09-23 0 1.740 1.740 1.800 1.740 1.800 160,000 282,580 1.7661 1.447 1.447 1.497 1.447 1.497 192,347 1.4691 -2.25%
2016-09-22 0 1.780 1.770 1.790 1.760 1.810 576,000 1,028,220 1.7851 1.481 1.472 1.489 1.464 1.506 692,449 1.4849 1.71%
2016-09-21 0 1.750 1.740 1.750 1.730 1.750 114,000 197,840 1.7354 1.456 1.447 1.456 1.439 1.456 137,047 1.4436 1.16%
2016-09-20 0 1.730 1.730 1.740 1.720 1.750 214,000 372,040 1.7385 1.439 1.439 1.447 1.431 1.456 257,264 1.4461 0.00%
2016-09-19 0 1.730 1.730 1.750 1.720 1.750 362,000 626,260 1.7300 1.439 1.439 1.456 1.431 1.456 435,185 1.4391 0.00%
2016-09-15 0 1.730 1.730 1.740 1.700 1.730 116,000 198,960 1.7152 1.439 1.439 1.447 1.414 1.439 139,452 1.4267 1.17%
2016-09-14 0 1.710 1.710 1.750 1.710 1.720 290,000 497,380 1.7151 1.422 1.422 1.456 1.422 1.431 348,629 1.4267 -0.58%
2016-09-13 0 1.720 1.710 1.720 1.710 1.740 322,000 554,320 1.7215 1.431 1.422 1.431 1.422 1.447 387,098 1.4320 -0.58%
2016-09-12 0 1.730 1.730 1.750 1.720 1.760 354,000 614,980 1.7372 1.439 1.439 1.456 1.431 1.464 425,568 1.4451 -3.35%
2016-09-09 0 1.790 1.790 1.800 1.750 1.810 558,000 997,060 1.7868 1.489 1.489 1.497 1.456 1.506 670,810 1.4864 0.56%
2016-09-08 0 1.780 1.780 1.800 1.750 1.840 660,000 1,180,660 1.7889 1.481 1.481 1.497 1.456 1.531 793,431 1.4880 -2.73%
2016-09-07 0 1.830 1.820 1.830 1.790 1.890 2,900,000 5,372,160 1.8525 1.522 1.514 1.522 1.489 1.572 3,486,289 1.5409 3.39%
2016-09-06 0 1.770 1.760 1.770 1.750 1.780 422,000 744,180 1.7635 1.472 1.464 1.472 1.456 1.481 507,315 1.4669 -0.56%
2016-09-05 0 1.780 1.770 1.780 1.740 1.780 366,000 646,560 1.7666 1.481 1.472 1.481 1.447 1.481 439,994 1.4695 2.89%
2016-09-02 0 1.730 1.720 1.760 1.730 1.790 672,000 1,181,020 1.7575 1.439 1.431 1.464 1.439 1.489 807,857 1.4619 0.58%
2016-09-01 0 1.720 1.710 1.720 1.700 1.720 272,000 464,520 1.7078 1.431 1.422 1.431 1.414 1.431 326,990 1.4206 0.58%
2016-08-31 0 1.710 1.710 1.720 1.710 1.740 212,000 364,940 1.7214 1.422 1.422 1.431 1.422 1.447 254,860 1.4319 -1.72%
2016-08-30 0 1.740 1.740 1.750 1.710 1.760 444,000 765,660 1.7245 1.447 1.447 1.456 1.422 1.464 533,763 1.4345 0.58%
2016-08-29 0 1.730 1.730 1.740 1.700 1.770 386,000 664,540 1.7216 1.439 1.439 1.447 1.414 1.472 464,037 1.4321 -2.26%
2016-08-26 0 1.770 1.750 1.770 1.690 1.770 498,000 862,840 1.7326 1.472 1.456 1.472 1.406 1.472 598,680 1.4412 2.91%
2016-08-25 0 1.720 1.720 1.730 1.680 1.750 1,192,000 2,036,220 1.7082 1.431 1.431 1.439 1.397 1.456 1,432,985 1.4210 -3.91%
2016-08-24 0 1.790 1.780 1.800 1.770 1.840 236,000 420,860 1.7833 1.489 1.481 1.497 1.472 1.531 283,712 1.4834 -2.19%
2016-08-23 0 1.830 1.800 1.840 1.780 1.830 324,000 586,760 1.8110 1.522 1.497 1.531 1.481 1.522 389,503 1.5064 1.67%
2016-08-22 0 1.800 1.800 1.830 1.790 1.890 2,026,000 3,696,340 1.8245 1.497 1.497 1.522 1.489 1.572 2,435,594 1.5176 -4.76%
2016-08-19 0 1.890 1.890 1.900 1.890 1.900 174,000 330,060 1.8969 1.572 1.572 1.580 1.572 1.580 209,177 1.5779 -0.53%
2016-08-18 0 1.900 1.900 1.910 1.900 1.930 326,000 625,500 1.9187 1.580 1.580 1.589 1.580 1.605 391,907 1.5960 0.00%
2016-08-17 0 1.900 1.900 1.910 1.890 1.930 1,980,000 3,779,920 1.9091 1.580 1.580 1.589 1.572 1.605 2,380,294 1.5880 -1.55%
2016-08-16 0 1.930 1.930 1.950 1.910 1.950 586,000 1,132,820 1.9331 1.605 1.605 1.622 1.589 1.622 704,471 1.6080 0.00%
2016-08-15 0 1.930 1.930 1.950 1.900 1.940 474,000 912,920 1.9260 1.605 1.605 1.622 1.580 1.614 569,828 1.6021 0.00%
2016-08-12 0 1.930 1.930 1.950 1.890 1.970 2,142,000 4,130,420 1.9283 1.605 1.605 1.622 1.572 1.639 2,575,045 1.6040 -2.03%
2016-08-11 0 1.970 1.970 1.980 1.950 1.980 504,000 990,840 1.9660 1.639 1.639 1.647 1.622 1.647 605,893 1.6353 -1.50%
2016-08-10 0 2.000 2.000 2.010 1.990 2.010 868,000 1,737,880 2.0022 1.664 1.664 1.672 1.655 1.672 1,043,482 1.6655 0.50%
2016-08-09 0 1.990 1.960 1.990 1.960 1.990 196,000 387,120 1.9751 1.655 1.630 1.655 1.630 1.655 235,625 1.6429 2.05%
2016-08-08 0 1.950 1.950 1.970 1.950 2.010 1,760,000 3,463,740 1.9680 1.622 1.622 1.639 1.622 1.672 2,115,817 1.6371 -3.94%
2016-08-05 0 2.030 2.030 2.040 1.920 2.040 466,000 937,440 2.0117 1.689 1.689 1.697 1.597 1.697 560,211 1.6734 2.01%
2016-08-04 0 1.990 1.990 2.000 1.970 2.040 1,228,000 2,446,460 1.9922 1.655 1.655 1.664 1.639 1.697 1,476,263 1.6572 -2.45%
2016-08-03 0 2.040 2.040 2.050 2.040 2.080 1,268,000 2,618,120 2.0648 1.697 1.697 1.705 1.697 1.730 1,524,350 1.7175 0.99%
2016-08-01 0 2.020 2.010 2.020 1.990 2.080 1,346,000 2,760,220 2.0507 1.680 1.672 1.680 1.655 1.730 1,618,119 1.7058 2.54%
2016-07-29 0 1.970 1.970 1.990 1.970 2.040 676,000 1,353,760 2.0026 1.639 1.639 1.655 1.639 1.697 812,666 1.6658 -3.90%
2016-07-28 0 2.050 2.040 2.050 2.020 2.090 1,864,000 3,821,860 2.0504 1.705 1.697 1.705 1.680 1.739 2,240,843 1.7055 3.02%
2016-07-27 0 1.990 1.970 2.000 1.950 2.050 848,000 1,681,340 1.9827 1.655 1.639 1.664 1.622 1.705 1,019,439 1.6493 0.51%
2016-07-26 0 1.980 1.980 2.010 1.960 2.000 821,000 1,631,400 1.9871 1.647 1.647 1.672 1.630 1.664 986,981 1.6529 -1.00%
2016-07-25 0 2.000 2.000 2.010 1.930 2.010 538,000 1,069,380 1.9877 1.664 1.664 1.672 1.605 1.672 646,767 1.6534 -0.99%
2016-07-22 0 2.020 2.010 2.020 1.990 2.090 2,044,000 4,160,980 2.0357 1.680 1.672 1.680 1.655 1.739 2,457,233 1.6934 -1.94%
2016-07-21 0 2.060 2.030 2.060 1.860 2.070 4,458,000 8,831,080 1.9810 1.714 1.689 1.714 1.547 1.722 5,359,268 1.6478 8.42%
2016-07-20 0 1.900 1.900 1.910 1.850 1.940 1,574,000 2,974,740 1.8899 1.580 1.580 1.589 1.539 1.614 1,892,214 1.5721 1.06%
2016-07-19 0 1.880 1.870 1.890 1.860 1.920 616,000 1,159,860 1.8829 1.564 1.556 1.572 1.547 1.597 740,536 1.5662 0.53%
2016-07-18 0 1.870 1.860 1.870 1.850 1.900 1,268,000 2,372,560 1.8711 1.556 1.547 1.556 1.539 1.580 1,524,350 1.5564 -1.06%
2016-07-15 0 1.890 1.890 1.900 1.860 1.920 1,662,000 3,142,300 1.8907 1.572 1.572 1.580 1.547 1.597 1,998,004 1.5727 -1.56%
2016-07-14 0 1.920 1.920 1.930 1.910 2.020 3,090,000 6,082,180 1.9683 1.597 1.597 1.605 1.589 1.680 3,714,701 1.6373 -1.54%
2016-07-13 0 1.950 1.950 1.960 1.850 1.990 6,642,000 12,765,380 1.9219 1.622 1.622 1.630 1.539 1.655 7,984,805 1.5987 -3.47%
2016-07-12 0 2.020 2.020 2.040 1.980 2.080 5,412,000 10,901,580 2.0143 1.680 1.680 1.697 1.647 1.730 6,506,137 1.6756 -2.88%
2016-07-11 0 2.080 2.070 2.080 1.900 2.100 8,404,000 17,025,180 2.0258 1.730 1.722 1.730 1.580 1.747 10,103,026 1.6852 9.47%
2016-07-08 0 1.900 1.880 1.900 1.830 1.940 3,516,000 6,598,860 1.8768 1.580 1.564 1.580 1.522 1.614 4,226,825 1.5612 0.53%
2016-07-07 0 1.890 1.880 1.890 1.720 1.910 9,342,000 17,318,460 1.8538 1.572 1.564 1.572 1.431 1.589 11,230,660 1.5421 8.62%
2016-07-06 0 1.740 1.730 1.740 1.670 1.740 5,350,000 9,157,600 1.7117 1.447 1.439 1.447 1.389 1.447 6,431,603 1.4238 5.45%
2016-07-05 0 1.650 1.640 1.650 1.600 1.650 2,432,000 3,968,500 1.6318 1.373 1.364 1.373 1.331 1.373 2,923,674 1.3574 1.85%
2016-07-04 0 1.620 1.610 1.620 1.550 1.630 6,604,000 10,601,020 1.6052 1.348 1.339 1.348 1.289 1.356 7,939,122 1.3353 5.88%
2016-06-30 0 1.530 1.520 1.530 1.490 1.550 722,000 1,105,040 1.5305 1.273 1.264 1.273 1.239 1.289 867,966 1.2731 0.00%
2016-06-29 0 1.530 1.520 1.550 1.520 1.550 706,000 1,078,700 1.5279 1.273 1.264 1.289 1.264 1.289 848,731 1.2710 0.66%
2016-06-28 0 1.520 1.510 1.570 1.520 1.600 758,000 1,190,120 1.5701 1.264 1.256 1.306 1.264 1.331 911,244 1.3060 -3.80%
2016-06-27 0 1.580 1.560 1.580 1.540 1.580 1,514,000 2,370,580 1.5658 1.314 1.298 1.314 1.281 1.314 1,820,083 1.3025 5.33%
2016-06-24 0 1.500 1.510 1.530 1.490 1.590 3,062,000 4,752,140 1.5520 1.248 1.256 1.273 1.239 1.323 3,681,041 1.2910 2.04%
2016-06-23 0 1.470 1.470 1.510 1.450 1.480 284,000 415,780 1.4640 1.223 1.223 1.256 1.206 1.231 341,416 1.2178 -0.68%
2016-06-22 0 1.480 1.480 1.500 1.450 1.480 268,000 393,360 1.4678 1.231 1.231 1.248 1.206 1.231 322,181 1.2209 0.00%
2016-06-21 0 1.480 1.480 1.510 1.480 1.520 264,000 395,340 1.4975 1.231 1.231 1.256 1.231 1.264 317,373 1.2457 -2.63%
2016-06-20 0 1.520 1.500 1.520 1.490 1.520 536,000 804,400 1.5007 1.264 1.248 1.264 1.239 1.264 644,362 1.2484 0.66%
2016-06-17 0 1.510 1.500 1.520 1.500 1.580 822,000 1,262,600 1.5360 1.256 1.248 1.264 1.248 1.314 988,183 1.2777 -5.03%
2016-06-16 0 1.590 1.570 1.590 1.490 1.600 2,558,000 3,967,340 1.5510 1.323 1.306 1.323 1.239 1.331 3,075,148 1.2901 7.43%
2016-06-15 0 1.480 1.480 1.500 1.470 1.500 566,000 837,480 1.4796 1.231 1.231 1.248 1.223 1.248 680,428 1.2308 -0.67%
2016-06-14 0 1.490 1.490 1.510 1.460 1.520 626,000 936,560 1.4961 1.239 1.239 1.256 1.214 1.264 752,558 1.2445 1.36%
2016-06-13 0 1.470 1.470 1.500 1.470 1.520 468,000 700,240 1.4962 1.223 1.223 1.248 1.223 1.264 562,615 1.2446 -2.65%
2016-06-10 0 1.510 1.500 1.510 1.490 1.520 382,000 573,540 1.5014 1.256 1.248 1.256 1.239 1.264 459,228 1.2489 1.34%
2016-06-08 0 1.490 1.460 1.490 1.450 1.550 630,000 939,900 1.4919 1.239 1.214 1.239 1.206 1.289 757,366 1.2410 1.36%
2016-06-07 0 1.470 1.460 1.480 1.440 1.490 558,000 819,640 1.4689 1.223 1.214 1.231 1.198 1.239 670,810 1.2219 0.00%
2016-06-06 0 1.470 1.470 1.480 1.470 1.500 736,000 1,090,460 1.4816 1.223 1.223 1.231 1.223 1.248 884,796 1.2324 2.08%
2016-06-03 0 1.440 1.430 1.460 1.420 1.450 238,000 339,100 1.4248 1.198 1.190 1.214 1.181 1.206 286,116 1.1852 -2.04%
2016-06-02 0 1.470 1.450 1.490 1.410 1.500 1,268,000 1,860,860 1.4676 1.223 1.206 1.239 1.173 1.248 1,524,350 1.2208 2.80%
2016-06-01 0 1.430 1.420 1.460 1.430 1.480 39,992 57,608 1.4405 1.190 1.181 1.214 1.190 1.231 48,077 1.1982 -0.69%
2016-05-31 0 1.440 1.430 1.440 1.430 1.460 300,000 430,140 1.4338 1.198 1.190 1.198 1.190 1.214 360,651 1.1927 2.13%
2016-05-30 0 1.410 1.390 1.430 1.390 1.410 939,000 1,314,030 1.3994 1.173 1.156 1.190 1.156 1.173 1,128,836 1.1641 0.00%
2016-05-27 0 1.410 1.410 1.460 1.400 1.430 516,000 731,420 1.4175 1.173 1.173 1.214 1.165 1.190 620,319 1.1791 -2.08%
2016-05-26 0 1.440 1.440 1.480 1.420 1.500 2,230,000 3,214,540 1.4415 1.198 1.198 1.231 1.181 1.248 2,680,836 1.1991 -0.69%
2016-05-25 0 1.450 1.440 1.450 1.440 1.480 428,000 619,540 1.4475 1.206 1.198 1.206 1.198 1.231 514,528 1.2041 -2.03%
2016-05-24 0 1.480 1.470 1.480 1.470 1.500 322,000 479,780 1.4900 1.231 1.223 1.231 1.223 1.248 387,098 1.2394 -1.33%
2016-05-23 0 1.500 1.490 1.500 1.490 1.500 196,508 294,016 1.4962 1.248 1.239 1.248 1.239 1.248 236,236 1.2446 0.00%
2016-05-20 0 1.500 1.500 1.550 1.450 1.530 1,018,000 1,520,340 1.4935 1.248 1.248 1.289 1.206 1.273 1,223,808 1.2423 2.04%
2016-05-19 0 1.470 1.460 1.490 1.460 1.540 960,000 1,449,860 1.5103 1.223 1.214 1.239 1.214 1.281 1,154,082 1.2563 -4.55%
2016-05-18 0 1.540 1.540 1.560 1.530 1.570 428,000 658,260 1.5380 1.281 1.281 1.298 1.273 1.306 514,528 1.2793 -1.91%
2016-05-17 0 1.570 1.560 1.580 1.530 1.590 284,000 444,800 1.5662 1.306 1.298 1.314 1.273 1.323 341,416 1.3028 -0.63%
2016-05-16 0 1.580 1.600 1.610 1.510 1.600 372,708 579,303 1.5543 1.314 1.331 1.339 1.256 1.331 448,058 1.2929 2.60%
2016-05-13 0 1.540 1.530 1.540 1.520 1.560 333,594 514,811 1.5432 1.281 1.273 1.281 1.264 1.298 401,036 1.2837 0.00%
2016-05-12 0 1.540 1.540 1.570 1.530 1.560 264,000 404,640 1.5327 1.281 1.281 1.306 1.273 1.298 317,373 1.2750 0.65%
2016-05-11 0 1.530 1.530 1.560 1.530 1.570 282,000 437,980 1.5531 1.273 1.273 1.298 1.273 1.306 339,012 1.2919 -0.65%
2016-05-10 0 1.540 1.520 1.560 1.510 1.580 736,000 1,125,740 1.5295 1.281 1.264 1.298 1.256 1.314 884,796 1.2723 -3.75%
2016-05-09 0 1.600 1.600 1.630 1.600 1.660 3,022,000 4,956,440 1.6401 1.331 1.331 1.356 1.331 1.381 3,632,954 1.3643 0.00%
2016-05-06 0 1.600 1.590 1.600 1.600 1.650 525,398 850,938 1.6196 1.331 1.323 1.331 1.331 1.373 631,617 1.3472 0.00%
2016-05-05 0 1.600 1.590 1.630 1.600 1.620 860,000 1,380,200 1.6049 1.331 1.323 1.356 1.331 1.348 1,033,865 1.3350 -1.84%
2016-05-04 0 1.630 1.610 1.630 1.580 1.630 516,000 834,740 1.6177 1.356 1.339 1.356 1.314 1.356 620,319 1.3457 0.00%
2016-05-03 0 1.630 1.620 1.650 1.600 1.660 1,710,000 2,793,060 1.6334 1.356 1.348 1.373 1.331 1.381 2,055,709 1.3587 3.16%
2016-04-29 0 1.580 1.570 1.590 1.580 1.680 2,088,000 3,381,740 1.6196 1.314 1.306 1.323 1.314 1.397 2,510,128 1.3472 0.00%
2016-04-28 0 1.580 1.560 1.580 1.550 1.580 454,000 714,160 1.5730 1.314 1.298 1.314 1.289 1.314 545,785 1.3085 2.60%
2016-04-27 0 1.540 1.540 1.560 1.510 1.580 642,800 990,660 1.5412 1.281 1.281 1.298 1.256 1.314 772,754 1.2820 -2.53%
2016-04-26 0 1.580 1.570 1.580 1.550 1.600 1,172,000 1,858,400 1.5857 1.314 1.306 1.314 1.289 1.331 1,408,942 1.3190 0.00%
2016-04-25 0 1.580 1.570 1.580 1.530 1.580 432,000 676,560 1.5661 1.314 1.306 1.314 1.273 1.314 519,337 1.3027 0.64%
2016-04-22 0 1.570 1.560 1.570 1.560 1.580 568,000 890,540 1.5679 1.306 1.298 1.306 1.298 1.314 682,832 1.3042 -0.63%
2016-04-21 0 1.580 1.570 1.580 1.530 1.580 1,684,000 2,640,980 1.5683 1.314 1.306 1.314 1.273 1.314 2,024,452 1.3045 2.60%
2016-04-20 0 1.540 1.530 1.550 1.510 1.570 1,750,000 2,683,680 1.5335 1.281 1.273 1.289 1.256 1.306 2,103,795 1.2756 -0.65%
2016-04-19 0 1.550 1.540 1.550 1.510 1.550 776,000 1,194,000 1.5387 1.289 1.281 1.289 1.256 1.289 932,883 1.2799 1.97%
2016-04-18 0 1.520 1.520 1.550 1.500 1.550 278,000 423,520 1.5235 1.264 1.264 1.289 1.248 1.289 334,203 1.2673 1.33%
2016-04-15 0 1.500 1.510 1.530 1.500 1.530 316,000 479,500 1.5174 1.248 1.256 1.273 1.248 1.273 379,885 1.2622 -3.23%
2016-04-14 0 1.550 1.490 1.560 1.490 1.560 1,020,000 1,564,580 1.5339 1.289 1.239 1.298 1.239 1.298 1,226,212 1.2759 0.00%
2016-04-13 0 1.550 1.550 1.560 1.530 1.550 880,000 1,360,240 1.5457 1.289 1.289 1.298 1.273 1.289 1,057,908 1.2858 1.97%
2016-04-12 0 1.520 1.520 1.540 1.510 1.530 398,000 607,020 1.5252 1.264 1.264 1.281 1.256 1.273 478,463 1.2687 0.66%
2016-04-11 0 1.510 1.500 1.530 1.460 1.510 454,000 678,060 1.4935 1.256 1.248 1.273 1.214 1.256 545,785 1.2424 3.42%
2016-04-08 0 1.460 1.450 1.460 1.450 1.490 588,000 859,340 1.4615 1.214 1.206 1.214 1.206 1.239 706,875 1.2157 0.00%
2016-04-07 0 1.460 1.460 1.470 1.460 1.490 338,000 500,000 1.4793 1.214 1.214 1.223 1.214 1.239 406,333 1.2305 0.69%
2016-04-06 0 1.450 1.450 1.470 1.450 1.490 1,538,000 2,248,860 1.4622 1.206 1.206 1.223 1.206 1.239 1,848,936 1.2163 -2.68%
2016-04-05 0 1.490 1.480 1.500 1.470 1.500 1,950,000 2,899,360 1.4869 1.239 1.231 1.248 1.223 1.248 2,344,229 1.2368 -0.67%
2016-04-01 0 1.500 1.500 1.510 1.480 1.510 84,000 125,600 1.4952 1.248 1.248 1.256 1.231 1.256 100,982 1.2438 0.00%
2016-03-31 0 1.500 1.500 1.510 1.480 1.510 1,022,000 1,530,900 1.4979 1.248 1.248 1.256 1.231 1.256 1,228,616 1.2460 -0.66%
2016-03-30 0 1.510 1.510 1.520 1.480 1.520 1,374,000 2,063,220 1.5016 1.256 1.256 1.264 1.231 1.264 1,651,780 1.2491 4.14%
2016-03-29 0 1.450 1.450 1.460 1.420 1.500 962,000 1,407,020 1.4626 1.206 1.206 1.214 1.181 1.248 1,156,486 1.2166 -3.33%
2016-03-24 0 1.500 1.500 1.520 1.480 1.540 836,000 1,256,800 1.5033 1.248 1.248 1.264 1.231 1.281 1,005,013 1.2505 -3.23%
2016-03-23 0 1.550 1.540 1.550 1.510 1.560 394,000 604,880 1.5352 1.289 1.281 1.289 1.256 1.298 473,654 1.2770 -1.27%
2016-03-22 0 1.570 1.550 1.570 1.530 1.570 428,000 662,660 1.5483 1.306 1.289 1.306 1.273 1.306 514,528 1.2879 2.61%
2016-03-21 0 1.530 1.530 1.560 1.530 1.590 840,000 1,311,260 1.5610 1.273 1.273 1.298 1.273 1.323 1,009,822 1.2985 -0.65%
2016-03-18 0 1.540 1.530 1.560 1.500 1.580 1,642,000 2,532,540 1.5424 1.281 1.273 1.298 1.248 1.314 1,973,961 1.2830 0.00%
2016-03-17 0 1.540 1.540 1.550 1.530 1.620 1,328,000 2,073,460 1.5613 1.281 1.281 1.289 1.273 1.348 1,596,480 1.2988 -0.65%
2016-03-16 0 1.550 1.540 1.590 1.530 1.550 228,000 350,680 1.5381 1.289 1.281 1.323 1.273 1.289 274,094 1.2794 1.97%
2016-03-15 0 1.520 1.520 1.550 1.500 1.570 592,000 908,380 1.5344 1.264 1.264 1.289 1.248 1.306 711,684 1.2764 -1.94%
2016-03-14 0 1.550 1.550 1.560 1.530 1.600 948,000 1,478,800 1.5599 1.289 1.289 1.298 1.273 1.331 1,139,656 1.2976 -1.90%
2016-03-11 0 1.580 1.570 1.580 1.550 1.620 2,682,000 4,234,660 1.5789 1.314 1.306 1.314 1.289 1.348 3,224,217 1.3134 3.95%
2016-03-10 0 1.520 1.520 1.530 1.510 1.600 1,408,000 2,196,040 1.5597 1.264 1.264 1.273 1.256 1.331 1,692,654 1.2974 -5.00%
2016-03-09 0 1.600 1.590 1.600 1.570 1.620 1,488,000 2,370,080 1.5928 1.331 1.323 1.331 1.306 1.348 1,788,827 1.3249 -3.61%
2016-03-08 0 1.660 1.660 1.670 1.620 1.670 1,234,000 2,030,280 1.6453 1.381 1.381 1.389 1.348 1.389 1,483,476 1.3686 -0.60%
2016-03-07 0 1.670 1.640 1.670 1.620 1.720 2,106,000 3,485,440 1.6550 1.389 1.364 1.389 1.348 1.431 2,531,767 1.3767 -1.18%
2016-03-04 0 1.690 1.680 1.700 1.670 1.750 4,881,000 8,337,260 1.7081 1.406 1.397 1.414 1.389 1.456 5,867,786 1.4209 4.32%
2016-03-03 0 1.620 1.610 1.630 1.580 1.640 1,580,000 2,552,280 1.6154 1.348 1.339 1.356 1.314 1.364 1,899,427 1.3437 1.89%
2016-03-02 0 1.590 1.590 1.600 1.530 1.600 2,432,000 3,833,860 1.5764 1.323 1.323 1.331 1.273 1.331 2,923,674 1.3113 -0.62%
2016-03-01 0 1.600 1.590 1.600 1.510 1.680 6,096,000 9,784,320 1.6050 1.331 1.323 1.331 1.256 1.397 7,328,421 1.3351 8.84%
2016-02-29 0 1.470 1.470 1.500 1.460 1.510 662,000 981,480 1.4826 1.223 1.223 1.248 1.214 1.256 795,836 1.2333 -1.34%
2016-02-26 0 1.490 1.460 1.470 1.420 1.500 2,150,000 3,182,960 1.4804 1.239 1.214 1.223 1.181 1.248 2,584,663 1.2315 4.93%
2016-02-25 0 1.420 1.430 1.460 1.410 1.530 2,068,000 3,073,250 1.4861 1.181 1.190 1.214 1.173 1.273 2,486,085 1.2362 -5.33%
2016-02-24 0 1.500 1.500 1.510 1.500 1.550 1,186,000 1,801,420 1.5189 1.248 1.248 1.256 1.248 1.289 1,425,772 1.2635 -1.32%
2016-02-23 0 1.520 1.510 1.520 1.490 1.550 1,654,000 2,516,200 1.5213 1.264 1.256 1.264 1.239 1.289 1,988,387 1.2654 2.70%
2016-02-22 0 1.480 1.480 1.530 1.480 1.560 922,000 1,385,100 1.5023 1.231 1.231 1.273 1.231 1.298 1,108,400 1.2496 -3.27%
2016-02-19 0 1.530 1.520 1.530 1.520 1.580 3,698,000 5,730,140 1.5495 1.273 1.264 1.273 1.264 1.314 4,445,620 1.2889 2.68%
2016-02-18 0 1.490 1.480 1.510 1.470 1.530 1,206,000 1,801,120 1.4935 1.239 1.231 1.256 1.223 1.273 1,449,816 1.2423 -2.61%
2016-02-17 0 1.530 1.530 1.540 1.490 1.570 920,000 1,405,660 1.5279 1.273 1.273 1.281 1.239 1.306 1,105,995 1.2709 0.00%
2016-02-16 0 1.530 1.520 1.580 1.450 1.570 2,399,000 3,584,400 1.4941 1.273 1.264 1.314 1.206 1.306 2,884,003 1.2429 -0.65%
2016-02-15 0 1.540 1.540 1.550 1.540 1.620 1,762,000 2,768,920 1.5715 1.281 1.281 1.289 1.281 1.348 2,118,221 1.3072 -2.53%
2016-02-12 0 1.580 1.570 1.580 1.550 1.640 3,706,000 5,878,460 1.5862 1.314 1.306 1.314 1.289 1.364 4,455,237 1.3194 3.27%
2016-02-11 0 1.530 1.530 1.550 1.450 1.590 4,454,000 6,846,900 1.5372 1.273 1.273 1.289 1.206 1.323 5,354,460 1.2787 7.75%
2016-02-05 0 1.420 1.420 1.450 1.380 1.490 768,000 1,092,980 1.4232 1.181 1.181 1.206 1.148 1.239 923,266 1.1838 4.41%
2016-02-04 0 1.360 1.360 1.380 1.330 1.390 1,208,000 1,649,880 1.3658 1.131 1.131 1.148 1.106 1.156 1,452,220 1.1361 2.26%
2016-02-03 0 1.330 1.290 1.330 1.300 1.340 480,000 628,140 1.3086 1.106 1.073 1.106 1.081 1.115 577,041 1.0886 -1.48%
2016-02-02 0 1.350 1.330 1.370 1.310 1.380 292,000 396,900 1.3592 1.123 1.106 1.140 1.090 1.148 351,033 1.1307 0.00%
2016-02-01 0 1.350 1.330 1.380 1.330 1.380 304,000 411,260 1.3528 1.123 1.106 1.148 1.106 1.148 365,459 1.1253 -0.74%
2016-01-29 0 1.360 1.320 1.360 1.320 1.380 102,000 138,440 1.3573 1.131 1.098 1.131 1.098 1.148 122,621 1.1290 3.03%
2016-01-28 0 1.320 1.320 1.360 1.320 1.360 470,000 629,220 1.3388 1.098 1.098 1.131 1.098 1.131 565,019 1.1136 -2.94%
2016-01-27 0 1.360 1.340 1.360 1.340 1.390 188,000 257,260 1.3684 1.131 1.115 1.131 1.115 1.156 226,008 1.1383 3.03%
2016-01-26 0 1.320 1.310 1.360 1.310 1.350 192,000 254,040 1.3231 1.098 1.090 1.131 1.090 1.123 230,816 1.1006 -1.49%
2016-01-25 0 1.340 1.340 1.380 1.340 1.440 1,086,000 1,495,120 1.3767 1.115 1.115 1.148 1.115 1.198 1,305,555 1.1452 -1.47%
2016-01-22 0 1.360 1.350 1.370 1.320 1.380 496,000 670,480 1.3518 1.131 1.123 1.140 1.098 1.148 596,276 1.1244 1.49%
2016-01-21 0 1.340 1.310 1.350 1.310 1.450 1,290,000 1,750,280 1.3568 1.115 1.090 1.123 1.090 1.206 1,550,798 1.1286 -4.96%
2016-01-20 0 1.410 1.410 1.440 1.400 1.430 710,000 1,001,520 1.4106 1.173 1.173 1.198 1.165 1.190 853,540 1.1734 -7.84%
2016-01-19 0 1.530 1.420 1.530 1.400 1.530 424,000 609,560 1.4376 1.273 1.181 1.273 1.165 1.273 509,720 1.1959 6.99%
2016-01-18 0 1.430 1.420 1.460 1.430 1.480 516,000 745,040 1.4439 1.190 1.181 1.214 1.190 1.231 620,319 1.2011 -3.38%
2016-01-15 0 1.480 1.460 1.480 1.450 1.480 594,000 870,980 1.4663 1.231 1.214 1.231 1.206 1.231 714,088 1.2197 0.00%
2016-01-14 0 1.480 1.480 1.500 1.430 1.490 286,000 419,900 1.4682 1.231 1.231 1.248 1.190 1.239 343,820 1.2213 1.37%
2016-01-13 0 1.460 1.460 1.470 1.460 1.550 1,002,000 1,510,400 1.5074 1.214 1.214 1.223 1.214 1.289 1,204,573 1.2539 -0.68%
2016-01-12 0 1.470 1.430 1.500 1.430 1.530 1,028,000 1,504,600 1.4636 1.223 1.190 1.248 1.190 1.273 1,235,829 1.2175 -1.34%
2016-01-11 0 1.490 1.490 1.510 1.470 1.540 1,302,000 1,960,800 1.5060 1.239 1.239 1.256 1.223 1.281 1,565,224 1.2527 -5.10%
2016-01-08 0 1.570 1.570 1.590 1.510 1.650 1,994,000 3,183,840 1.5967 1.306 1.306 1.323 1.256 1.373 2,397,124 1.3282 4.67%
2016-01-07 0 1.500 1.500 1.520 1.430 1.640 2,740,000 4,180,840 1.5259 1.248 1.248 1.264 1.190 1.364 3,293,942 1.2693 -7.98%
2016-01-06 0 1.630 1.620 1.630 1.580 1.750 1,648,000 2,712,840 1.6461 1.356 1.348 1.356 1.314 1.456 1,981,174 1.3693 -1.81%
2016-01-05 0 1.660 1.650 1.680 1.500 1.680 2,270,000 3,616,160 1.5930 1.381 1.373 1.397 1.248 1.397 2,728,923 1.3251 12.93%
2016-01-04 0 1.470 1.470 1.500 1.450 1.520 428,000 636,180 1.4864 1.223 1.223 1.248 1.206 1.264 514,528 1.2364 -2.65%
2015-12-31 0 1.510 1.510 1.530 1.510 1.550 408,000 628,960 1.5416 1.256 1.256 1.273 1.256 1.289 490,485 1.2823 -0.66%
2015-12-30 0 1.520 1.520 1.540 1.500 1.550 380,000 579,120 1.5240 1.264 1.264 1.281 1.248 1.289 456,824 1.2677 1.33%
2015-12-29 0 1.500 1.500 1.520 1.500 1.560 1,486,000 2,291,680 1.5422 1.248 1.248 1.264 1.248 1.298 1,786,423 1.2828 0.00%
2015-12-28 0 1.500 1.490 1.520 1.480 1.580 966,000 1,475,700 1.5276 1.248 1.239 1.264 1.231 1.314 1,161,295 1.2707 -4.46%
2015-12-24 0 1.570 1.570 1.580 1.550 1.600 333,000 526,930 1.5824 1.306 1.306 1.314 1.289 1.331 400,322 1.3163 1.29%
2015-12-23 0 1.550 1.540 1.550 1.520 1.670 2,092,000 3,308,840 1.5817 1.289 1.281 1.289 1.264 1.389 2,514,937 1.3157 -3.13%
2015-12-22 0 1.600 1.580 1.620 1.350 1.670 7,510,000 11,706,140 1.5587 1.331 1.314 1.348 1.123 1.389 9,028,287 1.2966 18.52%
2015-12-21 0 1.350 1.330 1.350 1.290 1.370 1,079,494 1,436,637 1.3308 1.123 1.106 1.123 1.073 1.140 1,297,734 1.1070 0.75%
2015-12-18 0 1.340 1.320 1.360 1.300 1.380 1,078,000 1,442,940 1.3385 1.115 1.098 1.131 1.081 1.148 1,295,938 1.1134 -2.90%
2015-12-17 0 1.380 1.380 1.390 1.380 1.430 758,000 1,061,680 1.4006 1.148 1.148 1.156 1.148 1.190 911,244 1.1651 -2.82%
2015-12-16 0 1.420 1.420 1.430 1.390 1.500 2,228,000 3,190,620 1.4321 1.181 1.181 1.190 1.156 1.248 2,678,432 1.1912 2.16%
2015-12-15 0 1.390 1.390 1.400 1.390 1.470 722,000 1,024,040 1.4183 1.156 1.156 1.165 1.156 1.223 867,966 1.1798 -5.44%
2015-12-14 0 1.470 1.470 1.480 1.380 1.550 1,548,000 2,246,740 1.4514 1.223 1.223 1.231 1.148 1.289 1,860,957 1.2073 -0.68%
2015-12-11 0 1.480 1.480 1.500 1.440 1.740 4,820,000 7,276,420 1.5096 1.231 1.231 1.248 1.198 1.447 5,794,453 1.2558 -14.94%
2015-12-10 0 1.740 1.730 1.750 1.610 2.140 21,760,000 39,137,680 1.7986 1.447 1.439 1.456 1.339 1.780 26,159,192 1.4961 6.75%
2015-12-09 1 1.630 1.610 1.630 1.250 1.740 14,209,000 21,647,710 1.5235 1.356 1.339 1.356 1.040 1.447 17,081,616 1.2673 33.61%
2015-12-08 0 1.220 1.200 1.230 1.190 1.250 1,396,000 1,716,880 1.2299 1.015 0.998 1.023 0.990 1.040 1,678,228 1.0230 -3.94%
2015-12-07 0 1.270 1.260 1.280 1.130 1.280 3,450,000 4,181,060 1.2119 1.056 1.048 1.065 0.940 1.065 4,147,482 1.0081 11.40%
2015-12-04 0 1.140 1.120 1.150 1.080 1.170 1,390,000 1,562,680 1.1242 0.948 0.932 0.957 0.898 0.973 1,671,015 0.9352 -0.87%
2015-12-03 0 1.150 1.150 1.160 1.120 1.150 362,000 413,340 1.1418 0.957 0.957 0.965 0.932 0.957 435,185 0.9498 2.68%
2015-12-02 0 1.120 1.120 1.130 1.120 1.170 1,154,000 1,307,700 1.1332 0.932 0.932 0.940 0.932 0.973 1,387,303 0.9426 -2.61%
2015-12-01 0 1.150 1.130 1.150 1.140 1.160 204,000 234,900 1.1515 0.957 0.940 0.957 0.948 0.965 245,242 0.9578 3.60%
2015-11-30 0 1.110 1.110 1.130 1.100 1.190 1,258,000 1,438,100 1.1432 0.923 0.923 0.940 0.915 0.990 1,512,328 0.9509 -0.89%
2015-11-27 0 1.120 1.120 1.160 1.120 1.180 740,000 846,940 1.1445 0.932 0.932 0.965 0.932 0.982 889,605 0.9520 -5.08%
2015-11-26 0 1.180 1.180 1.200 1.160 1.200 412,000 486,980 1.1820 0.982 0.982 0.998 0.965 0.998 495,294 0.9832 -1.67%
2015-11-25 0 1.200 1.180 1.210 1.170 1.210 782,000 933,020 1.1931 0.998 0.982 1.007 0.973 1.007 940,096 0.9925 0.84%
2015-11-24 0 1.190 1.180 1.210 1.180 1.190 106,000 125,920 1.1879 0.990 0.982 1.007 0.982 0.990 127,430 0.9882 -0.83%
2015-11-23 0 1.200 1.200 1.230 1.190 1.210 638,000 759,500 1.1904 0.998 0.998 1.023 0.990 1.007 766,984 0.9902 -3.23%
2015-11-20 0 1.240 1.210 1.250 1.180 1.240 576,000 699,060 1.2136 1.031 1.007 1.040 0.982 1.031 692,449 1.0095 3.33%
2015-11-19 0 1.200 1.180 1.190 1.180 1.200 292,000 346,480 1.1866 0.998 0.982 0.990 0.982 0.998 351,033 0.9870 2.56%
2015-11-18 0 1.170 1.170 1.190 1.170 1.190 78,000 92,360 1.1841 0.973 0.973 0.990 0.973 0.990 93,769 0.9850 -1.68%
2015-11-17 0 1.190 1.190 1.200 1.190 1.230 1,174,000 1,412,880 1.2035 0.990 0.990 0.998 0.990 1.023 1,411,346 1.0011 -3.25%
2015-11-16 0 1.230 1.230 1.240 1.190 1.240 122,000 150,140 1.2307 1.023 1.023 1.031 0.990 1.031 146,665 1.0237 0.00%
2015-11-13 0 1.230 1.220 1.240 1.210 1.240 624,000 762,740 1.2223 1.023 1.015 1.031 1.007 1.031 750,153 1.0168 -1.60%
2015-11-12 0 1.250 1.230 1.260 1.230 1.260 518,000 642,300 1.2400 1.040 1.023 1.048 1.023 1.048 622,723 1.0314 -0.79%
2015-11-11 0 1.260 1.260 1.270 1.250 1.300 114,000 144,600 1.2684 1.048 1.048 1.056 1.040 1.081 137,047 1.0551 -0.79%
2015-11-10 0 1.270 1.250 1.270 1.250 1.270 278,000 348,300 1.2529 1.056 1.040 1.056 1.040 1.056 334,203 1.0422 1.60%
2015-11-09 0 1.250 1.250 1.270 1.250 1.270 280,000 355,560 1.2699 1.040 1.040 1.056 1.040 1.056 336,607 1.0563 -3.10%
2015-11-06 0 1.290 1.270 1.290 1.250 1.290 140,000 178,380 1.2741 1.073 1.056 1.073 1.040 1.073 168,304 1.0599 1.57%
2015-11-05 0 1.270 1.270 1.290 1.250 1.310 1,120,000 1,445,540 1.2907 1.056 1.056 1.073 1.040 1.090 1,346,429 1.0736 1.60%
2015-11-04 0 1.250 1.250 1.260 1.200 1.260 460,000 575,040 1.2501 1.040 1.040 1.048 0.998 1.048 552,998 1.0399 1.63%
2015-11-03 0 1.230 1.230 1.240 1.210 1.240 258,000 316,540 1.2269 1.023 1.023 1.031 1.007 1.031 310,160 1.0206 -0.81%
2015-11-02 0 1.240 1.230 1.250 1.220 1.250 180,000 222,900 1.2383 1.031 1.023 1.040 1.015 1.040 216,390 1.0301 -0.80%
2015-10-30 0 1.250 1.250 1.260 1.230 1.250 240,000 297,820 1.2409 1.040 1.040 1.048 1.023 1.040 288,520 1.0322 0.81%
2015-10-29 0 1.240 1.240 1.250 1.220 1.240 218,000 267,200 1.2257 1.031 1.031 1.040 1.015 1.031 262,073 1.0196 0.81%
2015-10-28 0 1.230 1.230 1.240 1.210 1.250 566,000 694,940 1.2278 1.023 1.023 1.031 1.007 1.040 680,428 1.0213 -0.81%
2015-10-27 0 1.240 1.220 1.240 1.220 1.260 1,712,000 2,117,420 1.2368 1.031 1.015 1.031 1.015 1.048 2,058,113 1.0288 2.48%
2015-10-26 0 1.210 1.210 1.270 1.210 1.320 598,000 751,460 1.2566 1.007 1.007 1.056 1.007 1.098 718,897 1.0453 -7.63%
2015-10-23 0 1.310 1.300 1.310 1.270 1.310 570,000 739,880 1.2980 1.090 1.081 1.090 1.056 1.090 685,236 1.0797 2.34%
2015-10-22 0 1.280 1.260 1.280 1.260 1.290 186,000 236,060 1.2691 1.065 1.048 1.065 1.048 1.073 223,603 1.0557 -1.54%
2015-10-20 0 1.300 1.300 1.310 1.280 1.310 270,000 350,600 1.2985 1.081 1.081 1.090 1.065 1.090 324,586 1.0801 -2.26%
2015-10-19 0 1.330 1.300 1.330 1.300 1.350 400,000 525,880 1.3147 1.106 1.081 1.106 1.081 1.123 480,867 1.0936 2.31%
2015-10-16 0 1.300 1.300 1.310 1.300 1.330 222,000 292,020 1.3154 1.081 1.081 1.090 1.081 1.106 266,881 1.0942 -0.76%
2015-10-15 0 1.310 1.310 1.330 1.290 1.350 1,058,000 1,392,800 1.3164 1.090 1.090 1.106 1.073 1.123 1,271,895 1.0951 3.97%
2015-10-14 0 1.260 1.270 1.280 1.260 1.310 800,000 1,035,680 1.2946 1.048 1.056 1.065 1.048 1.090 961,735 1.0769 0.00%
2015-10-13 0 1.260 1.260 1.270 1.260 1.290 476,000 608,060 1.2774 1.048 1.048 1.056 1.048 1.073 572,232 1.0626 -1.56%
2015-10-12 0 1.280 1.280 1.290 1.250 1.290 1,020,000 1,297,820 1.2724 1.065 1.065 1.073 1.040 1.073 1,226,212 1.0584 4.07%
2015-10-09 0 1.230 1.230 1.250 1.210 1.250 1,376,000 1,693,140 1.2305 1.023 1.023 1.040 1.007 1.040 1,654,184 1.0235 0.00%
2015-10-08 0 1.230 1.210 1.230 1.190 1.300 5,492,000 6,680,500 1.2164 1.023 1.007 1.023 0.990 1.081 6,602,311 1.0118 -5.38%
2015-10-07 0 1.300 1.290 1.300 1.270 1.320 2,040,000 2,624,460 1.2865 1.081 1.073 1.081 1.056 1.098 2,452,424 1.0701 4.84%
2015-10-06 0 1.240 1.240 1.260 1.220 1.280 824,000 1,017,860 1.2353 1.031 1.031 1.048 1.015 1.065 990,587 1.0275 -1.59%
2015-10-05 0 1.260 1.250 1.280 1.260 1.290 486,000 617,180 1.2699 1.048 1.040 1.065 1.048 1.073 584,254 1.0564 0.00%
2015-10-02 0 1.260 1.240 1.260 1.210 1.260 670,000 829,780 1.2385 1.048 1.031 1.048 1.007 1.048 805,453 1.0302 4.13%
2015-09-30 0 1.210 1.200 1.210 1.200 1.320 2,134,000 2,644,980 1.2394 1.007 0.998 1.007 0.998 1.098 2,565,428 1.0310 -6.92%
2015-09-29 0 1.300 1.290 1.310 1.240 1.330 3,026,000 3,883,600 1.2834 1.081 1.073 1.090 1.031 1.106 3,637,763 1.0676 -7.80%
2015-09-25 0 1.410 1.410 1.440 1.390 1.480 1,862,000 2,646,320 1.4212 1.173 1.173 1.198 1.156 1.231 2,238,438 1.1822 1.44%
2015-09-24 0 1.390 1.390 1.430 1.320 1.460 1,192,000 1,685,020 1.4136 1.156 1.156 1.190 1.098 1.214 1,432,985 1.1759 3.73%
2015-09-23 0 1.340 1.320 1.350 1.300 1.400 1,802,000 2,410,320 1.3376 1.115 1.098 1.123 1.081 1.165 2,166,308 1.1126 -4.29%
2015-09-22 0 1.400 1.380 1.410 1.400 1.450 1,380,000 1,945,960 1.4101 1.165 1.148 1.173 1.165 1.206 1,658,993 1.1730 -2.10%
2015-09-21 0 1.430 1.400 1.430 1.400 1.460 1,336,000 1,887,520 1.4128 1.190 1.165 1.190 1.165 1.214 1,606,097 1.1752 0.00%
2015-09-18 0 1.430 1.420 1.440 1.400 1.580 2,314,000 3,283,420 1.4189 1.190 1.181 1.198 1.165 1.314 2,781,818 1.1803 1.42%
2015-09-17 0 1.410 1.410 1.460 1.400 1.550 1,088,000 1,561,480 1.4352 1.173 1.173 1.214 1.165 1.289 1,307,960 1.1938 -4.08%
2015-09-16 0 1.470 1.470 1.510 1.440 1.550 1,216,000 1,807,920 1.4868 1.223 1.223 1.256 1.198 1.289 1,461,837 1.2367 0.68%
2015-09-15 0 1.460 1.460 1.510 1.460 1.500 88,000 131,600 1.4955 1.214 1.214 1.256 1.214 1.248 105,791 1.2440 -3.31%
2015-09-14 0 1.510 1.490 1.580 1.480 1.590 184,000 278,640 1.5143 1.256 1.239 1.314 1.231 1.323 221,199 1.2597 -0.66%
2015-09-11 0 1.520 1.500 1.540 1.490 1.570 84,000 127,100 1.5131 1.264 1.248 1.281 1.239 1.306 100,982 1.2586 0.66%
2015-09-10 0 1.510 1.510 1.550 1.510 1.600 50,000 76,320 1.5264 1.256 1.256 1.289 1.256 1.331 60,108 1.2697 -1.31%
2015-09-09 0 1.530 1.530 1.580 1.530 1.580 256,000 400,540 1.5646 1.273 1.273 1.314 1.273 1.314 307,755 1.3015 4.08%
2015-09-08 0 1.470 1.470 1.650 1.410 1.530 224,000 333,380 1.4883 1.223 1.223 1.373 1.173 1.273 269,286 1.2380 -2.65%
2015-09-07 0 1.510 1.510 1.540 1.500 1.550 16,000 24,500 1.5313 1.256 1.256 1.281 1.248 1.289 19,235 1.2737 -2.58%
2015-09-04 0 1.550 1.500 1.550 1.400 1.550 234,000 341,640 1.4600 1.289 1.248 1.289 1.165 1.289 281,307 1.2145 4.03%
2015-09-02 0 1.490 1.490 1.500 1.480 1.530 304,000 455,740 1.4991 1.239 1.239 1.248 1.231 1.273 365,459 1.2470 -2.61%
2015-09-01 0 1.530 1.510 1.550 1.520 1.560 184,000 283,200 1.5391 1.273 1.256 1.289 1.264 1.298 221,199 1.2803 -1.92%
2015-08-31 0 1.560 1.560 1.610 1.530 1.550 122,000 188,660 1.5464 1.298 1.298 1.339 1.273 1.289 146,665 1.2863 -3.11%
2015-08-28 0 1.610 1.610 1.660 1.560 1.680 666,000 1,085,040 1.6292 1.339 1.339 1.381 1.298 1.397 800,644 1.3552 -1.23%
2015-08-27 0 1.630 1.600 1.640 1.440 1.640 708,000 1,114,140 1.5736 1.356 1.331 1.364 1.198 1.364 851,135 1.3090 11.64%
2015-08-26 0 1.460 1.440 1.460 1.400 1.470 692,000 1,006,740 1.4548 1.214 1.198 1.214 1.165 1.223 831,901 1.2102 0.00%
2015-08-25 0 1.460 1.440 1.500 1.450 1.520 444,000 662,520 1.4922 1.214 1.198 1.248 1.206 1.264 533,763 1.2412 -0.68%
2015-08-24 0 1.470 1.470 1.530 1.450 1.710 1,458,000 2,279,260 1.5633 1.223 1.223 1.273 1.206 1.422 1,752,762 1.3004 -14.04%
2015-08-21 0 1.710 1.690 1.720 1.600 1.720 1,146,000 1,929,260 1.6835 1.422 1.406 1.431 1.331 1.431 1,377,685 1.4004 6.21%
2015-08-20 0 1.610 1.590 1.610 1.580 1.730 260,000 421,220 1.6201 1.339 1.323 1.339 1.314 1.439 312,564 1.3476 -3.59%
2015-08-19 0 1.670 1.640 1.740 1.670 1.730 374,000 638,860 1.7082 1.389 1.364 1.447 1.389 1.439 449,611 1.4209 -2.91%
2015-08-18 0 1.720 1.710 1.750 1.700 1.730 148,000 253,500 1.7128 1.431 1.422 1.456 1.414 1.439 177,921 1.4248 0.58%
2015-08-17 0 1.710 1.710 1.720 1.700 1.750 598,000 1,025,020 1.7141 1.422 1.422 1.431 1.414 1.456 718,897 1.4258 -1.16%
2015-08-14 0 1.730 1.730 1.750 1.710 1.800 590,000 1,034,680 1.7537 1.439 1.439 1.456 1.422 1.497 709,280 1.4588 -3.35%
2015-08-13 0 1.790 1.790 1.820 1.690 1.820 734,000 1,314,420 1.7908 1.489 1.489 1.514 1.406 1.514 882,392 1.4896 3.47%
2015-08-12 0 1.730 1.730 1.740 1.600 1.840 1,976,000 3,473,700 1.7579 1.439 1.439 1.447 1.331 1.531 2,375,485 1.4623 -5.98%
2015-08-11 0 1.840 1.830 1.840 1.610 1.840 2,304,000 4,017,580 1.7437 1.531 1.522 1.531 1.339 1.531 2,769,797 1.4505 14.29%
2015-08-10 0 1.610 1.580 1.610 1.550 1.620 444,000 707,140 1.5927 1.339 1.314 1.339 1.289 1.348 533,763 1.3248 3.21%
2015-08-07 0 1.560 1.560 1.600 1.540 1.600 332,000 522,060 1.5725 1.298 1.298 1.331 1.281 1.331 399,120 1.3080 3.31%
2015-08-06 0 1.510 1.510 1.550 1.440 1.510 29,000 43,170 1.4886 1.256 1.256 1.289 1.198 1.256 34,863 1.2383 1.34%
2015-08-05 0 1.490 1.490 1.550 1.410 1.550 362,000 542,660 1.4991 1.239 1.239 1.289 1.173 1.289 435,185 1.2470 2.76%
2015-08-04 0 1.450 1.450 1.480 1.360 1.450 104,000 146,800 1.4115 1.206 1.206 1.231 1.131 1.206 125,026 1.1742 0.00%
2015-08-03 0 1.450 1.450 1.600 1.450 1.460 18,000 26,240 1.4578 1.206 1.206 1.331 1.206 1.214 21,639 1.2126 0.69%
2015-07-31 0 1.440 1.440 1.500 1.440 1.500 58,000 84,920 1.4641 1.198 1.198 1.248 1.198 1.248 69,726 1.2179 0.00%
2015-07-30 0 1.440 1.440 1.540 1.430 1.440 50,000 71,920 1.4384 1.198 1.198 1.281 1.190 1.198 60,108 1.1965 -3.36%
2015-07-29 0 1.490 1.480 1.590 1.400 1.490 112,000 160,680 1.4346 1.239 1.231 1.323 1.165 1.239 134,643 1.1934 1.36%
2015-07-28 0 1.470 1.460 1.500 1.440 1.500 270,000 399,800 1.4807 1.223 1.214 1.248 1.198 1.248 324,586 1.2317 0.68%
2015-07-27 0 1.460 1.460 1.480 1.450 1.530 590,000 871,760 1.4776 1.214 1.214 1.231 1.206 1.273 709,280 1.2291 -5.19%
2015-07-24 0 1.540 1.540 1.590 1.500 1.580 190,000 290,360 1.5282 1.281 1.281 1.323 1.248 1.314 228,412 1.2712 -0.65%
2015-07-23 0 1.550 1.540 1.560 1.500 1.560 84,000 128,840 1.5338 1.289 1.281 1.298 1.248 1.298 100,982 1.2759 2.65%
2015-07-22 0 1.510 1.510 1.540 1.490 1.530 116,000 175,080 1.5093 1.256 1.256 1.281 1.239 1.273 139,452 1.2555 -1.95%
2015-07-21 0 1.540 1.540 1.560 1.510 1.550 130,000 199,440 1.5342 1.281 1.281 1.298 1.256 1.289 156,282 1.2762 -1.91%
2015-07-20 0 1.570 1.570 1.620 1.510 1.620 1,118,000 1,747,700 1.5632 1.306 1.306 1.348 1.256 1.348 1,344,025 1.3003 -2.48%
2015-07-17 0 1.610 1.600 1.670 1.580 1.690 200,000 321,880 1.6094 1.339 1.331 1.389 1.314 1.406 240,434 1.3387 0.62%
2015-07-16 0 1.600 1.600 1.700 1.420 1.690 164,000 254,100 1.5494 1.331 1.331 1.414 1.181 1.406 197,156 1.2888 1.27%
2015-07-15 0 1.580 1.580 1.640 1.530 1.640 148,000 231,360 1.5632 1.314 1.314 1.364 1.273 1.364 177,921 1.3004 -3.66%
2015-07-14 0 1.640 1.640 1.660 1.620 1.750 1,374,000 2,305,440 1.6779 1.364 1.364 1.381 1.348 1.456 1,651,780 1.3957 0.61%
2015-07-13 0 1.630 1.620 1.630 1.510 1.650 118,000 190,060 1.6107 1.356 1.348 1.356 1.256 1.373 141,856 1.3398 2.52%
2015-07-10 0 1.590 1.580 1.600 1.500 1.690 710,000 1,152,740 1.6236 1.323 1.314 1.331 1.248 1.406 853,540 1.3505 8.16%
2015-07-09 0 1.470 1.450 1.480 1.120 1.480 1,592,000 2,234,900 1.4038 1.223 1.206 1.231 0.932 1.231 1,913,853 1.1677 19.51%
2015-07-08 0 1.230 1.220 1.230 1.100 1.320 2,358,000 2,907,260 1.2329 1.023 1.015 1.023 0.915 1.098 2,834,714 1.0256 -13.38%
2015-07-07 0 1.420 1.410 1.420 1.400 1.560 1,324,000 1,967,600 1.4861 1.181 1.173 1.181 1.165 1.298 1,591,671 1.2362 -8.97%
2015-07-06 0 1.560 1.560 1.570 1.460 1.790 2,156,000 3,425,120 1.5886 1.298 1.298 1.306 1.214 1.489 2,591,876 1.3215 -6.02%
2015-07-03 0 1.660 1.670 1.690 1.640 1.970 1,680,000 2,952,420 1.7574 1.381 1.389 1.406 1.364 1.639 2,019,643 1.4619 -12.63%
2015-07-02 0 1.900 1.900 1.950 1.900 2.020 790,000 1,549,540 1.9614 1.580 1.580 1.622 1.580 1.680 949,713 1.6316 -6.86%
2015-06-30 0 2.040 2.010 2.040 1.850 2.060 852,000 1,652,920 1.9400 1.697 1.672 1.697 1.539 1.714 1,024,248 1.6138 5.15%
2015-06-29 0 1.940 1.940 1.990 1.830 2.210 1,836,000 3,574,240 1.9468 1.614 1.614 1.655 1.522 1.838 2,207,182 1.6194 -12.61%
2015-06-26 0 2.220 2.210 2.220 2.210 2.290 526,000 1,166,100 2.2169 1.847 1.838 1.847 1.838 1.905 632,341 1.8441 -2.20%
2015-06-25 0 2.270 2.250 2.270 2.230 2.300 390,000 875,680 2.2453 1.888 1.872 1.888 1.855 1.913 468,846 1.8677 -1.73%
2015-06-24 0 2.310 2.290 2.310 2.280 2.390 248,000 570,600 2.3008 1.922 1.905 1.922 1.897 1.988 298,138 1.9139 2.21%
2015-06-23 0 2.260 2.260 2.300 2.240 2.400 598,000 1,365,380 2.2832 1.880 1.880 1.913 1.863 1.996 718,897 1.8993 0.00%
2015-06-22 0 2.260 2.200 2.310 2.140 2.350 718,000 1,603,960 2.2339 1.880 1.830 1.922 1.780 1.955 863,157 1.8582 -1.74%
2015-06-19 0 2.300 2.300 2.400 2.300 2.390 494,000 1,154,220 2.3365 1.913 1.913 1.996 1.913 1.988 593,871 1.9436 -2.13%
2015-06-18 0 2.350 2.340 2.400 2.350 2.440 708,000 1,692,880 2.3911 1.955 1.946 1.996 1.955 2.030 851,135 1.9890 -3.69%
2015-06-17 0 2.440 2.440 2.450 2.300 2.460 846,000 2,037,960 2.4089 2.030 2.030 2.038 1.913 2.046 1,017,035 2.0038 2.95%
2015-06-16 0 2.370 2.370 2.390 2.340 2.500 892,000 2,188,460 2.4534 1.971 1.971 1.988 1.946 2.080 1,072,335 2.0408 -2.07%
2015-06-15 0 2.420 2.420 2.430 2.400 2.510 1,150,000 2,820,660 2.4527 2.013 2.013 2.021 1.996 2.088 1,382,494 2.0403 1.68%
2015-06-12 0 2.380 2.300 2.390 2.270 2.460 2,460,000 5,865,720 2.3844 1.980 1.913 1.988 1.888 2.046 2,957,335 1.9834 4.85%
2015-06-11 0 2.270 2.240 2.280 2.210 2.450 1,720,000 4,035,420 2.3462 1.888 1.863 1.897 1.838 2.038 2,067,730 1.9516 2.71%
2015-06-10 0 2.210 2.210 2.250 2.210 2.340 1,116,000 2,524,120 2.2618 1.838 1.838 1.872 1.838 1.946 1,341,620 1.8814 -2.64%
2015-06-09 0 2.270 2.290 2.300 2.250 2.380 1,034,000 2,367,500 2.2897 1.888 1.905 1.913 1.872 1.980 1,243,042 1.9046 -5.02%
2015-06-08 0 2.390 2.350 2.400 2.360 2.500 1,564,000 3,745,800 2.3950 1.988 1.955 1.996 1.963 2.080 1,880,192 1.9922 2.58%
2015-06-05 0 2.330 2.310 2.330 2.300 2.410 1,426,000 3,339,680 2.3420 1.938 1.922 1.938 1.913 2.005 1,714,293 1.9481 -1.69%
2015-06-04 0 2.370 2.360 2.400 2.300 2.560 2,572,000 6,147,240 2.3901 1.971 1.963 1.996 1.913 2.129 3,091,978 1.9881 -8.14%
2015-06-03 0 2.580 2.560 2.580 2.560 2.660 1,443,000 3,751,600 2.5999 2.146 2.129 2.146 2.129 2.213 1,734,730 2.1626 0.00%
2015-06-02 0 2.580 2.570 2.590 2.560 2.720 2,336,000 6,133,320 2.6256 2.146 2.138 2.154 2.129 2.263 2,808,266 2.1840 -2.64%
2015-06-01 0 2.650 2.650 2.660 2.640 2.750 1,212,000 3,257,380 2.6876 2.204 2.204 2.213 2.196 2.288 1,457,029 2.2356 -1.85%
2015-05-29 0 2.700 2.670 2.700 2.550 2.760 2,064,000 5,529,060 2.6788 2.246 2.221 2.246 2.121 2.296 2,481,276 2.2283 3.45%
2015-05-28 0 2.610 2.610 2.680 2.550 2.800 4,104,016 11,248,763 2.7409 2.171 2.171 2.229 2.121 2.329 4,933,720 2.2800 -4.04%
2015-05-27 0 2.720 2.710 2.720 2.500 2.750 8,190,000 21,537,740 2.6298 2.263 2.254 2.263 2.080 2.288 9,845,762 2.1875 9.24%
2015-05-26 0 2.490 2.500 2.510 2.180 2.530 9,166,000 21,881,680 2.3873 2.071 2.080 2.088 1.813 2.105 11,019,079 1.9858 16.36%
2015-05-22 0 2.140 2.110 2.160 2.030 2.200 2,724,000 5,767,920 2.1174 1.780 1.755 1.797 1.689 1.830 3,274,708 1.7614 4.39%
2015-05-21 0 2.050 2.020 2.050 1.920 2.070 2,120,000 4,210,500 1.9861 1.705 1.680 1.705 1.597 1.722 2,548,598 1.6521 5.67%
2015-05-20 0 1.940 1.930 1.940 1.880 2.110 2,856,000 5,560,940 1.9471 1.614 1.605 1.614 1.564 1.755 3,433,394 1.6197 -7.18%
2015-05-19 0 2.090 2.080 2.090 1.910 2.120 5,860,000 12,016,320 2.0506 1.739 1.730 1.739 1.589 1.763 7,044,709 1.7057 8.29%
2015-05-18 0 1.930 1.920 1.990 1.700 2.000 4,734,000 8,702,160 1.8382 1.605 1.597 1.655 1.414 1.664 5,691,067 1.5291 12.87%
2015-05-15 0 1.710 1.700 1.710 1.650 1.730 1,162,000 1,961,400 1.6880 1.422 1.414 1.422 1.373 1.439 1,396,920 1.4041 1.79%
2015-05-14 0 1.680 1.670 1.700 1.660 1.750 1,238,000 2,098,400 1.6950 1.397 1.389 1.414 1.381 1.456 1,488,285 1.4099 0.60%
2015-05-13 0 1.670 1.650 1.670 1.600 1.700 1,150,000 1,895,580 1.6483 1.389 1.373 1.389 1.331 1.414 1,382,494 1.3711 3.09%
2015-05-12 0 1.620 1.620 1.650 1.580 1.690 852,000 1,405,980 1.6502 1.348 1.348 1.373 1.314 1.406 1,024,248 1.3727 -1.22%
2015-05-11 0 1.640 1.610 1.640 1.520 1.650 1,330,000 2,109,180 1.5858 1.364 1.339 1.364 1.264 1.373 1,598,884 1.3192 1.23%
2015-05-08 0 1.620 1.620 1.630 1.600 1.630 334,000 537,600 1.6096 1.348 1.348 1.356 1.331 1.356 401,524 1.3389 1.25%
2015-05-07 0 1.600 1.570 1.600 1.520 1.640 2,144,000 3,417,100 1.5938 1.331 1.306 1.331 1.264 1.364 2,577,450 1.3258 -2.44%
2015-05-06 0 1.640 1.630 1.640 1.640 1.750 1,116,000 1,870,800 1.6763 1.364 1.356 1.364 1.364 1.456 1,341,620 1.3944 -2.38%
2015-05-05 0 1.680 1.670 1.680 1.660 1.780 2,264,000 3,869,560 1.7092 1.397 1.389 1.397 1.381 1.481 2,721,710 1.4217 -5.62%
2015-05-04 0 1.780 1.770 1.780 1.760 1.790 686,000 1,216,140 1.7728 1.481 1.472 1.481 1.464 1.489 824,688 1.4747 -0.56%
2015-04-30 0 1.790 1.790 1.800 1.710 1.820 880,000 1,567,020 1.7807 1.489 1.489 1.497 1.422 1.514 1,057,908 1.4812 0.00%
2015-04-29 0 1.790 1.790 1.800 1.710 1.800 1,828,000 3,268,620 1.7881 1.489 1.489 1.497 1.422 1.497 2,197,564 1.4874 1.13%
2015-04-28 0 1.770 1.730 1.780 1.700 1.800 2,802,000 4,933,420 1.7607 1.472 1.439 1.481 1.414 1.497 3,368,477 1.4646 4.12%
2015-04-27 0 1.700 1.690 1.710 1.580 1.720 1,840,000 3,110,580 1.6905 1.414 1.406 1.422 1.314 1.431 2,211,990 1.4062 2.41%
2015-04-24 0 1.660 1.640 1.660 1.640 1.770 4,676,000 7,820,620 1.6725 1.381 1.364 1.381 1.364 1.472 5,621,341 1.3912 -7.26%
2015-04-23 0 1.790 1.740 1.790 1.650 1.800 2,730,000 4,776,560 1.7497 1.489 1.447 1.489 1.373 1.497 3,281,921 1.4554 -0.56%
2015-04-22 0 1.800 1.760 1.800 1.730 1.800 1,395,350 2,471,914 1.7715 1.497 1.464 1.497 1.439 1.497 1,677,446 1.4736 2.27%
2015-04-21 0 1.760 1.740 1.760 1.690 1.830 1,976,000 3,518,280 1.7805 1.464 1.447 1.464 1.406 1.522 2,375,485 1.4811 1.15%
2015-04-20 0 1.740 1.690 1.740 1.650 1.770 5,148,000 8,800,000 1.7094 1.447 1.406 1.447 1.373 1.472 6,188,765 1.4219 -1.14%
2015-04-17 0 1.760 1.750 1.760 1.680 1.800 4,992,000 8,677,940 1.7384 1.464 1.456 1.464 1.397 1.497 6,001,226 1.4460 2.33%
2015-04-16 0 1.720 1.720 1.740 1.620 1.810 5,382,000 9,169,600 1.7038 1.431 1.431 1.447 1.348 1.506 6,470,072 1.4172 1.78%
2015-04-15 0 1.690 1.650 1.690 1.560 1.710 4,170,513 6,792,450 1.6287 1.406 1.373 1.406 1.298 1.422 5,013,660 1.3548 1.81%
2015-04-14 0 1.660 1.650 1.670 1.570 1.750 10,622,000 17,888,120 1.6841 1.381 1.373 1.389 1.306 1.456 12,769,436 1.4009 2.47%
2015-04-13 0 1.620 1.620 1.630 1.490 1.670 6,032,000 9,677,040 1.6043 1.348 1.348 1.356 1.239 1.389 7,251,482 1.3345 5.88%
2015-04-10 0 1.530 1.530 1.540 1.420 1.570 5,561,000 8,274,790 1.4880 1.273 1.273 1.281 1.181 1.306 6,685,260 1.2378 2.68%
2015-04-09 0 1.490 1.440 1.490 1.330 1.510 8,510,016 11,912,564 1.3998 1.239 1.198 1.239 1.106 1.256 10,230,475 1.1644 4.93%
2015-04-08 0 1.420 1.410 1.430 1.290 1.420 7,376,000 9,954,980 1.3496 1.181 1.173 1.190 1.073 1.181 8,867,197 1.1227 10.94%
2015-04-02 0 1.280 1.250 1.270 1.210 1.280 6,952,000 8,545,160 1.2292 1.065 1.040 1.056 1.007 1.065 8,357,477 1.0225 2.40%
2015-04-01 0 1.250 1.240 1.250 1.230 1.260 2,738,000 3,401,420 1.2423 1.040 1.031 1.040 1.023 1.048 3,291,538 1.0334 0.00%
2015-03-31 0 1.250 1.230 1.250 1.230 1.280 2,546,000 3,159,400 1.2409 1.040 1.023 1.040 1.023 1.065 3,060,722 1.0322 0.00%
2015-03-30 0 1.250 1.240 1.250 1.210 1.260 1,906,000 2,355,820 1.2360 1.040 1.031 1.040 1.007 1.048 2,291,334 1.0281 0.81%
2015-03-27 0 1.240 1.240 1.250 1.230 1.300 658,000 829,660 1.2609 1.031 1.031 1.040 1.023 1.081 791,027 1.0488 -2.36%
2015-03-26 0 1.270 1.250 1.280 1.270 1.300 424,000 542,640 1.2798 1.056 1.040 1.065 1.056 1.081 509,720 1.0646 -0.78%
2015-03-25 0 1.280 1.270 1.280 1.230 1.300 680,000 865,760 1.2732 1.065 1.056 1.065 1.023 1.081 817,475 1.0591 2.40%
2015-03-24 0 1.250 1.240 1.250 1.220 1.250 244,000 301,700 1.2365 1.040 1.031 1.040 1.015 1.040 293,329 1.0285 1.63%
2015-03-23 0 1.230 1.230 1.240 1.220 1.250 468,000 575,220 1.2291 1.023 1.023 1.031 1.015 1.040 562,615 1.0224 0.00%
2015-03-20 0 1.230 1.220 1.230 1.220 1.250 239,000 293,840 1.2295 1.023 1.015 1.023 1.015 1.040 287,318 1.0227 0.00%
2015-03-19 0 1.230 1.230 1.250 1.220 1.250 808,000 998,000 1.2351 1.023 1.023 1.040 1.015 1.040 971,352 1.0274 0.00%
2015-03-18 0 1.230 1.230 1.240 1.230 1.250 1,084,000 1,340,480 1.2366 1.023 1.023 1.031 1.023 1.040 1,303,151 1.0286 -0.81%
2015-03-17 0 1.240 1.230 1.240 1.230 1.250 1,506,000 1,864,040 1.2377 1.031 1.023 1.031 1.023 1.040 1,810,466 1.0296 -1.59%
2015-03-16 0 1.260 1.250 1.270 1.240 1.290 584,000 745,020 1.2757 1.048 1.040 1.056 1.031 1.073 702,067 1.0612 -1.56%
2015-03-13 0 1.280 1.280 1.300 1.250 1.280 294,000 371,060 1.2621 1.065 1.065 1.081 1.040 1.065 353,438 1.0499 1.59%
2015-03-12 0 1.260 1.240 1.260 1.260 1.260 26,000 32,760 1.2600 1.048 1.031 1.048 1.048 1.048 31,256 1.0481 0.80%
2015-03-11 0 1.250 1.230 1.260 1.230 1.250 326,000 403,900 1.2390 1.040 1.023 1.048 1.023 1.040 391,907 1.0306 0.00%
2015-03-10 0 1.250 1.250 1.280 1.240 1.280 550,000 690,660 1.2557 1.040 1.040 1.065 1.031 1.065 661,193 1.0446 -0.79%
2015-03-09 0 1.260 1.240 1.260 1.220 1.260 304,000 379,520 1.2484 1.048 1.031 1.048 1.015 1.048 365,459 1.0385 0.00%
2015-03-06 0 1.260 1.260 1.270 1.250 1.270 36,000 45,400 1.2611 1.048 1.048 1.056 1.040 1.056 43,278 1.0490 -0.79%
2015-03-05 0 1.270 1.250 1.270 1.240 1.280 2,620,000 3,267,520 1.2471 1.056 1.040 1.056 1.031 1.065 3,149,682 1.0374 -3.79%
2015-03-04 0 1.320 1.270 1.340 1.250 1.320 304,000 385,060 1.2666 1.098 1.056 1.115 1.040 1.098 365,459 1.0536 3.13%
2015-03-03 0 1.280 1.280 1.300 1.270 1.300 266,000 340,880 1.2815 1.065 1.065 1.081 1.056 1.081 319,777 1.0660 -2.29%
2015-03-02 0 1.310 1.300 1.310 1.290 1.340 658,000 867,720 1.3187 1.090 1.081 1.090 1.073 1.115 791,027 1.0970 2.34%
2015-02-27 0 1.280 1.280 1.290 1.250 1.300 284,000 359,540 1.2660 1.065 1.065 1.073 1.040 1.081 341,416 1.0531 -1.54%
2015-02-26 0 1.300 1.280 1.300 1.300 1.300 20,000 26,000 1.3000 1.081 1.065 1.081 1.081 1.081 24,043 1.0814 2.36%
2015-02-25 0 1.270 1.270 1.280 1.260 1.270 112,000 141,620 1.2645 1.056 1.056 1.065 1.048 1.056 134,643 1.0518 0.79%
2015-02-24 0 1.260 1.260 1.270 1.260 1.270 114,000 143,980 1.2630 1.048 1.048 1.056 1.048 1.056 137,047 1.0506 0.00%
2015-02-23 0 1.260 1.260 1.270 1.220 1.260 240,000 298,320 1.2430 1.048 1.048 1.056 1.015 1.048 288,520 1.0340 0.80%
2015-02-18 0 1.250 1.250 1.270 1.240 1.270 614,000 768,320 1.2513 1.040 1.040 1.056 1.031 1.056 738,132 1.0409 -2.34%
2015-02-17 0 1.280 1.280 1.290 1.250 1.290 550,000 706,680 1.2849 1.065 1.065 1.073 1.040 1.073 661,193 1.0688 2.40%
2015-02-16 0 1.250 1.250 1.280 1.250 1.280 898,000 1,133,160 1.2619 1.040 1.040 1.065 1.040 1.065 1,079,548 1.0497 -2.34%
2015-02-13 0 1.280 1.270 1.290 1.260 1.290 512,000 654,220 1.2778 1.065 1.056 1.073 1.048 1.073 615,510 1.0629 0.00%
2015-02-12 0 1.280 1.270 1.280 1.250 1.280 608,000 767,040 1.2616 1.065 1.056 1.065 1.040 1.065 730,919 1.0494 -1.54%
2015-02-11 0 1.300 1.290 1.310 1.280 1.310 52,000 67,040 1.2892 1.081 1.073 1.090 1.065 1.090 62,513 1.0724 -0.76%
2015-02-10 0 1.310 1.290 1.310 1.280 1.310 206,000 266,860 1.2954 1.090 1.073 1.090 1.065 1.090 247,647 1.0776 0.77%
2015-02-09 0 1.300 1.280 1.310 1.280 1.330 306,000 399,400 1.3052 1.081 1.065 1.090 1.065 1.106 367,864 1.0857 -2.26%
2015-02-06 0 1.330 1.320 1.330 1.320 1.370 204,000 273,380 1.3401 1.106 1.098 1.106 1.098 1.140 245,242 1.1147 0.00%
2015-02-05 0 1.330 1.300 1.340 1.310 1.350 296,000 396,440 1.3393 1.106 1.081 1.115 1.090 1.123 355,842 1.1141 -0.75%
2015-02-04 0 1.340 1.330 1.340 1.310 1.340 310,000 408,540 1.3179 1.115 1.106 1.115 1.090 1.115 372,672 1.0962 0.00%
2015-02-03 0 1.340 1.340 1.350 1.310 1.340 694,000 921,420 1.3277 1.115 1.115 1.123 1.090 1.115 834,305 1.1044 -2.19%
2015-02-02 0 1.370 1.360 1.370 1.340 1.390 336,000 462,160 1.3755 1.140 1.131 1.140 1.115 1.156 403,929 1.1442 0.00%
2015-01-30 0 1.370 1.350 1.380 1.330 1.370 474,000 637,000 1.3439 1.140 1.123 1.148 1.106 1.140 569,828 1.1179 1.48%
2015-01-29 0 1.350 1.340 1.350 1.340 1.390 578,000 794,320 1.3743 1.123 1.115 1.123 1.115 1.156 694,854 1.1431 -3.57%
2015-01-28 0 1.400 1.400 1.410 1.380 1.430 626,000 881,680 1.4084 1.165 1.165 1.173 1.148 1.190 752,558 1.1716 1.45%
2015-01-27 0 1.380 1.380 1.390 1.380 1.410 344,000 478,220 1.3902 1.148 1.148 1.156 1.148 1.173 413,546 1.1564 -1.43%
2015-01-26 0 1.400 1.400 1.430 1.380 1.420 742,000 1,039,440 1.4009 1.165 1.165 1.190 1.148 1.181 892,009 1.1653 0.00%
2015-01-23 0 1.400 1.400 1.410 1.400 1.530 2,586,000 3,725,840 1.4408 1.165 1.165 1.173 1.165 1.273 3,108,808 1.1985 -5.41%
2015-01-22 0 1.480 1.480 1.490 1.470 1.500 762,000 1,130,660 1.4838 1.231 1.231 1.239 1.223 1.248 916,053 1.2343 -1.99%
2015-01-21 0 1.510 1.500 1.510 1.450 1.530 3,426,000 5,158,020 1.5056 1.256 1.248 1.256 1.206 1.273 4,118,630 1.2524 5.59%
2015-01-20 0 1.430 1.430 1.450 1.430 1.460 652,000 941,960 1.4447 1.190 1.190 1.206 1.190 1.214 783,814 1.2018 0.00%
2015-01-19 0 1.430 1.420 1.430 1.400 1.480 1,654,000 2,379,800 1.4388 1.190 1.181 1.190 1.165 1.231 1,988,387 1.1968 2.88%
2015-01-16 0 1.390 1.370 1.390 1.370 1.420 1,682,000 2,348,860 1.3965 1.156 1.140 1.156 1.140 1.181 2,022,048 1.1616 2.21%
2015-01-15 0 1.360 1.360 1.380 1.360 1.360 426,000 579,360 1.3600 1.131 1.131 1.148 1.131 1.131 512,124 1.1313 0.74%
2015-01-14 0 1.350 1.350 1.380 1.350 1.400 740,000 1,021,360 1.3802 1.123 1.123 1.148 1.123 1.165 889,605 1.1481 -3.57%
2015-01-13 0 1.400 1.390 1.400 1.370 1.400 392,000 540,880 1.3798 1.165 1.156 1.165 1.140 1.165 471,250 1.1478 2.94%
2015-01-12 0 1.360 1.360 1.380 1.350 1.400 488,000 668,420 1.3697 1.131 1.131 1.148 1.123 1.165 586,658 1.1394 1.49%
2015-01-09 0 1.340 1.330 1.340 1.330 1.400 1,090,000 1,490,720 1.3676 1.115 1.106 1.115 1.106 1.165 1,310,364 1.1376 -2.19%
2015-01-08 0 1.370 1.370 1.380 1.320 1.400 2,682,000 3,628,880 1.3530 1.140 1.140 1.148 1.098 1.165 3,224,217 1.1255 5.38%
2015-01-07 0 1.300 1.310 1.330 1.300 1.360 2,326,000 3,078,740 1.3236 1.081 1.090 1.106 1.081 1.131 2,796,245 1.1010 -0.76%
2015-01-06 0 1.310 1.300 1.310 1.300 1.330 582,000 761,940 1.3092 1.090 1.081 1.090 1.081 1.106 699,662 1.0890 0.00%
2015-01-05 0 1.310 1.300 1.310 1.250 1.320 1,482,000 1,929,400 1.3019 1.090 1.081 1.090 1.040 1.098 1,781,614 1.0830 -1.50%
2015-01-02 0 1.330 1.280 1.330 1.250 1.330 264,000 345,180 1.3075 1.106 1.065 1.106 1.040 1.106 317,373 1.0876 -0.75%
2014-12-31 0 1.340 1.340 1.350 1.310 1.370 380,700 513,380 1.3485 1.115 1.115 1.123 1.090 1.140 457,666 1.1217 1.52%
2014-12-30 0 1.320 1.320 1.340 1.310 1.330 270,000 356,600 1.3207 1.098 1.098 1.115 1.090 1.106 324,586 1.0986 0.76%
2014-12-29 0 1.310 1.310 1.320 1.300 1.350 434,000 572,660 1.3195 1.090 1.090 1.098 1.081 1.123 521,741 1.0976 0.00%
2014-12-24 0 1.310 1.310 1.360 1.310 1.370 190,000 254,000 1.3368 1.090 1.090 1.131 1.090 1.140 228,412 1.1120 -2.24%
2014-12-23 0 1.340 1.330 1.340 1.310 1.360 872,000 1,174,640 1.3471 1.115 1.106 1.115 1.090 1.131 1,048,291 1.1205 0.75%
2014-12-22 0 1.330 1.330 1.340 1.290 1.370 1,716,000 2,311,340 1.3469 1.106 1.106 1.115 1.073 1.140 2,062,922 1.1204 3.10%
2014-12-19 0 1.290 1.290 1.310 1.270 1.310 828,000 1,071,200 1.2937 1.073 1.073 1.090 1.056 1.090 995,396 1.0762 0.78%
2014-12-18 0 1.280 1.280 1.290 1.260 1.290 1,016,000 1,297,240 1.2768 1.065 1.065 1.073 1.048 1.073 1,221,403 1.0621 1.59%
2014-12-17 0 1.260 1.260 1.270 1.250 1.290 628,000 792,180 1.2614 1.048 1.048 1.056 1.040 1.073 754,962 1.0493 0.00%
2014-12-16 0 1.260 1.260 1.270 1.250 1.280 224,000 284,660 1.2708 1.048 1.048 1.056 1.040 1.065 269,286 1.0571 -0.79%
2014-12-15 0 1.270 1.270 1.280 1.260 1.290 212,000 271,560 1.2809 1.056 1.056 1.065 1.048 1.073 254,860 1.0655 -1.55%
2014-12-12 0 1.290 1.290 1.310 1.280 1.310 816,000 1,052,620 1.2900 1.073 1.073 1.090 1.065 1.090 980,970 1.0730 3.20%
2014-12-11 0 1.250 1.240 1.280 1.240 1.290 354,000 449,640 1.2702 1.040 1.031 1.065 1.031 1.073 425,568 1.0566 -3.10%
2014-12-10 0 1.290 1.290 1.300 1.260 1.330 1,440,000 1,870,800 1.2992 1.073 1.073 1.081 1.048 1.106 1,731,123 1.0807 4.03%
2014-12-09 0 1.240 1.230 1.240 1.210 1.250 222,000 271,860 1.2246 1.031 1.023 1.031 1.007 1.040 266,881 1.0187 0.81%
2014-12-08 0 1.230 1.230 1.240 1.230 1.250 1,032,000 1,277,340 1.2377 1.023 1.023 1.031 1.023 1.040 1,240,638 1.0296 -1.60%
2014-12-05 0 1.250 1.250 1.270 1.250 1.280 656,000 829,640 1.2647 1.040 1.040 1.056 1.040 1.065 788,623 1.0520 -1.57%
2014-12-04 0 1.270 1.270 1.280 1.270 1.310 486,000 624,980 1.2860 1.056 1.056 1.065 1.056 1.090 584,254 1.0697 0.00%
2014-12-03 0 1.270 1.260 1.270 1.270 1.300 484,000 618,100 1.2771 1.056 1.048 1.056 1.056 1.081 581,850 1.0623 -1.55%
2014-12-02 0 1.290 1.290 1.310 1.250 1.320 580,000 749,320 1.2919 1.073 1.073 1.090 1.040 1.098 697,258 1.0747 3.20%
2014-12-01 0 1.250 1.230 1.250 1.230 1.280 494,000 610,780 1.2364 1.040 1.023 1.040 1.023 1.065 593,871 1.0285 -2.34%
2014-11-28 0 1.280 1.270 1.290 1.270 1.280 86,000 109,320 1.2712 1.065 1.056 1.073 1.056 1.065 103,387 1.0574 1.59%
2014-11-27 0 1.260 1.260 1.280 1.260 1.300 66,000 84,500 1.2803 1.048 1.048 1.065 1.048 1.081 79,343 1.0650 -2.33%
2014-11-26 0 1.290 1.290 1.300 1.250 1.330 300,000 391,460 1.3049 1.073 1.073 1.081 1.040 1.106 360,651 1.0854 0.00%
2014-11-25 0 1.290 1.290 1.300 1.290 1.300 156,000 202,260 1.2965 1.073 1.073 1.081 1.073 1.081 187,538 1.0785 0.00%
2014-11-24 0 1.290 1.290 1.300 1.280 1.310 216,000 278,660 1.2901 1.073 1.073 1.081 1.065 1.090 259,668 1.0731 2.38%
2014-11-21 0 1.260 1.260 1.280 1.250 1.310 546,000 688,480 1.2610 1.048 1.048 1.065 1.040 1.090 656,384 1.0489 0.80%
2014-11-20 0 1.250 1.250 1.260 1.250 1.280 344,000 434,140 1.2620 1.040 1.040 1.048 1.040 1.065 413,546 1.0498 -0.79%
2014-11-19 0 1.260 1.260 1.270 1.240 1.290 234,000 298,100 1.2739 1.048 1.048 1.056 1.031 1.073 281,307 1.0597 -0.79%
2014-11-18 0 1.270 1.250 1.280 1.270 1.280 252,000 321,720 1.2767 1.056 1.040 1.065 1.056 1.065 302,947 1.0620 -0.78%
2014-11-17 0 1.280 1.280 1.300 1.280 1.310 738,000 948,400 1.2851 1.065 1.065 1.081 1.065 1.090 887,201 1.0690 0.79%
2014-11-14 0 1.270 1.270 1.280 1.270 1.300 570,000 736,800 1.2926 1.056 1.056 1.065 1.056 1.081 685,236 1.0752 -3.05%
2014-11-13 0 1.310 1.280 1.310 1.270 1.330 218,000 283,440 1.3002 1.090 1.065 1.090 1.056 1.106 262,073 1.0815 0.77%
2014-11-12 0 1.300 1.300 1.310 1.300 1.330 552,000 727,200 1.3174 1.081 1.081 1.090 1.081 1.106 663,597 1.0958 0.00%
2014-11-11 0 1.300 1.300 1.310 1.260 1.340 600,000 785,000 1.3083 1.081 1.081 1.090 1.048 1.115 721,301 1.0883 1.56%
2014-11-10 0 1.280 1.280 1.300 1.230 1.350 1,226,000 1,575,840 1.2854 1.065 1.065 1.081 1.023 1.123 1,473,859 1.0692 4.07%
2014-11-07 0 1.230 1.210 1.230 1.210 1.230 358,000 437,780 1.2228 1.023 1.007 1.023 1.007 1.023 430,376 1.0172 0.82%
2014-11-06 0 1.220 1.220 1.230 1.220 1.240 216,000 264,520 1.2246 1.015 1.015 1.023 1.015 1.031 259,668 1.0187 -0.81%
2014-11-05 0 1.230 1.230 1.250 1.220 1.250 254,000 314,060 1.2365 1.023 1.023 1.040 1.015 1.040 305,351 1.0285 0.00%
2014-11-04 0 1.230 1.230 1.240 1.230 1.240 220,000 271,620 1.2346 1.023 1.023 1.031 1.023 1.031 264,477 1.0270 -0.81%
2014-11-03 0 1.240 1.230 1.240 1.220 1.240 304,000 375,040 1.2337 1.031 1.023 1.031 1.015 1.031 365,459 1.0262 -0.80%
2014-10-31 0 1.250 1.240 1.250 1.220 1.270 2,394,000 2,971,280 1.2411 1.040 1.031 1.040 1.015 1.056 2,877,992 1.0324 -3.10%
2014-10-30 0 1.290 1.270 1.290 1.250 1.290 376,000 477,180 1.2691 1.073 1.056 1.073 1.040 1.073 452,015 1.0557 1.57%
2014-10-29 0 1.270 1.270 1.280 1.250 1.290 270,000 341,640 1.2653 1.056 1.056 1.065 1.040 1.073 324,586 1.0525 -0.78%
2014-10-28 0 1.280 1.250 1.280 1.240 1.280 802,000 1,008,400 1.2574 1.065 1.040 1.065 1.031 1.065 964,139 1.0459 0.00%
2014-10-27 0 1.280 1.250 1.300 1.240 1.300 410,000 520,540 1.2696 1.065 1.040 1.081 1.031 1.081 492,889 1.0561 -1.54%
2014-10-24 0 1.300 1.300 1.320 1.280 1.300 216,000 279,200 1.2926 1.081 1.081 1.098 1.065 1.081 259,668 1.0752 0.00%
2014-10-23 0 1.300 1.280 1.300 - - 0 0 - 1.081 1.065 1.081 - - 0 - 0.00%
2014-10-22 0 1.300 1.300 1.310 1.300 1.350 592,000 780,800 1.3189 1.081 1.081 1.090 1.081 1.123 711,684 1.0971 0.00%
2014-10-21 0 1.300 1.290 1.300 1.300 1.300 232,000 301,600 1.3000 1.081 1.073 1.081 1.081 1.081 278,903 1.0814 -0.76%
2014-10-20 0 1.310 1.270 1.310 1.240 1.310 360,000 467,880 1.2997 1.090 1.056 1.090 1.031 1.090 432,781 1.0811 0.77%
2014-10-17 0 1.300 1.290 1.300 1.300 1.300 242,000 314,600 1.3000 1.081 1.073 1.081 1.081 1.081 290,925 1.0814 1.56%
2014-10-16 0 1.280 1.280 1.300 1.280 1.350 1,006,000 1,295,260 1.2875 1.065 1.065 1.081 1.065 1.123 1,209,382 1.0710 -3.03%
2014-10-15 0 1.320 1.320 1.330 1.280 1.320 396,000 517,440 1.3067 1.098 1.098 1.106 1.065 1.098 476,059 1.0869 -0.75%
2014-10-14 0 1.330 1.310 1.330 1.330 1.330 2,000 2,660 1.3300 1.106 1.090 1.106 1.106 1.106 2,404 1.1063 1.53%
2014-10-13 0 1.310 1.310 1.340 1.300 1.330 220,000 290,460 1.3203 1.090 1.090 1.115 1.081 1.106 264,477 1.0982 -0.76%
2014-10-10 0 1.320 1.310 1.320 1.320 1.350 80,000 106,940 1.3368 1.098 1.090 1.098 1.098 1.123 96,173 1.1119 0.00%
2014-10-09 0 1.320 1.320 1.330 1.320 1.360 422,000 567,020 1.3436 1.098 1.098 1.106 1.098 1.131 507,315 1.1177 -1.49%
2014-10-08 0 1.340 1.310 1.340 1.310 1.360 390,000 516,400 1.3241 1.115 1.090 1.115 1.090 1.131 468,846 1.1014 0.00%
2014-10-07 0 1.340 1.310 1.350 1.290 1.340 424,000 552,020 1.3019 1.115 1.090 1.123 1.073 1.115 509,720 1.0830 4.69%
2014-10-06 0 1.280 1.280 1.290 1.260 1.330 354,000 456,900 1.2907 1.065 1.065 1.073 1.048 1.106 425,568 1.0736 -2.29%
2014-10-03 0 1.310 1.300 1.310 1.280 1.320 540,000 696,460 1.2897 1.090 1.081 1.090 1.065 1.098 649,171 1.0728 -0.76%
2014-09-30 0 1.320 1.310 1.320 1.290 1.320 673,870 883,797 1.3115 1.098 1.090 1.098 1.073 1.098 810,105 1.0910 -0.75%
2014-09-29 0 1.330 1.330 1.340 1.320 1.360 370,000 492,160 1.3302 1.106 1.106 1.115 1.098 1.131 444,802 1.1065 -2.92%
2014-09-26 0 1.370 1.370 1.390 1.360 1.380 202,000 276,880 1.3707 1.140 1.140 1.156 1.131 1.148 242,838 1.1402 -0.72%
2014-09-25 0 1.380 1.380 1.390 1.380 1.400 154,000 215,160 1.3971 1.148 1.148 1.156 1.148 1.165 185,134 1.1622 -0.72%
2014-09-24 0 1.390 1.380 1.390 1.380 1.440 488,000 680,740 1.3950 1.156 1.148 1.156 1.148 1.198 586,658 1.1604 0.72%
2014-09-23 0 1.380 1.380 1.400 1.360 1.410 326,000 447,700 1.3733 1.148 1.148 1.165 1.131 1.173 391,907 1.1424 -2.13%
2014-09-22 0 1.410 1.400 1.420 1.390 1.420 404,000 564,600 1.3975 1.173 1.165 1.181 1.156 1.181 485,676 1.1625 -0.70%
2014-09-19 0 1.420 1.440 1.460 1.400 1.480 2,612,000 3,716,180 1.4227 1.181 1.198 1.214 1.165 1.231 3,140,065 1.1835 -2.07%
2014-09-18 0 1.450 1.440 1.460 1.440 1.470 70,000 101,920 1.4560 1.206 1.198 1.214 1.198 1.223 84,152 1.2111 -1.36%
2014-09-17 0 1.470 1.470 1.480 1.440 1.500 426,000 632,040 1.4837 1.223 1.223 1.231 1.198 1.248 512,124 1.2342 2.08%
2014-09-16 0 1.440 1.430 1.440 1.440 1.490 202,000 293,420 1.4526 1.198 1.190 1.198 1.198 1.239 242,838 1.2083 -3.36%
2014-09-15 0 1.490 1.480 1.500 1.480 1.500 54,000 80,500 1.4907 1.239 1.231 1.248 1.231 1.248 64,917 1.2400 0.00%
2014-09-12 0 1.490 1.490 1.510 1.480 1.520 236,000 355,800 1.5076 1.239 1.239 1.256 1.231 1.264 283,712 1.2541 0.00%
2014-09-11 0 1.490 1.490 1.500 1.490 1.500 402,000 602,460 1.4987 1.239 1.239 1.248 1.239 1.248 483,272 1.2466 -1.32%
2014-09-10 0 1.510 1.500 1.510 1.480 1.510 118,000 177,020 1.5002 1.256 1.248 1.256 1.231 1.256 141,856 1.2479 -0.66%
2014-09-08 0 1.520 1.520 1.530 1.520 1.530 354,000 539,880 1.5251 1.264 1.264 1.273 1.264 1.273 425,568 1.2686 2.01%
2014-09-05 0 1.490 1.480 1.490 1.450 1.520 330,000 493,740 1.4962 1.239 1.231 1.239 1.206 1.264 396,716 1.2446 -2.61%
2014-09-04 0 1.530 1.490 1.530 1.450 1.530 444,000 660,280 1.4871 1.273 1.239 1.273 1.206 1.273 533,763 1.2370 4.08%
2014-09-03 0 1.470 1.460 1.480 1.460 1.490 324,000 478,640 1.4773 1.223 1.214 1.231 1.214 1.239 389,503 1.2288 -0.68%
2014-09-02 0 1.480 1.460 1.480 1.430 1.480 556,000 807,460 1.4523 1.231 1.214 1.231 1.190 1.231 668,406 1.2080 2.07%
2014-09-01 0 1.450 1.440 1.490 1.440 1.500 988,000 1,440,100 1.4576 1.206 1.198 1.239 1.198 1.248 1,187,743 1.2125 -3.33%
2014-08-29 0 1.500 1.500 1.510 1.500 1.550 124,000 187,660 1.5134 1.248 1.248 1.256 1.248 1.289 149,069 1.2589 0.00%
2014-08-28 0 1.500 1.500 1.530 1.500 1.530 578,000 874,700 1.5133 1.248 1.248 1.273 1.248 1.273 694,854 1.2588 -0.66%
2014-08-27 0 1.510 1.530 1.540 1.500 1.530 368,000 557,660 1.5154 1.256 1.273 1.281 1.248 1.273 442,398 1.2605 -1.95%
2014-08-26 0 1.540 1.520 1.550 1.520 1.570 394,000 607,520 1.5419 1.281 1.264 1.289 1.264 1.306 473,654 1.2826 1.99%
2014-08-25 0 1.510 1.510 1.530 1.500 1.530 694,000 1,049,480 1.5122 1.256 1.256 1.273 1.248 1.273 834,305 1.2579 -3.21%
2014-08-22 0 1.560 1.560 1.570 1.530 1.570 348,000 542,120 1.5578 1.298 1.298 1.306 1.273 1.306 418,355 1.2958 -1.89%
2014-08-21 0 1.590 1.580 1.600 1.560 1.630 550,000 878,020 1.5964 1.323 1.314 1.331 1.298 1.356 661,193 1.3279 -2.45%
2014-08-20 0 1.630 1.630 1.640 1.610 1.650 394,000 642,180 1.6299 1.356 1.356 1.364 1.339 1.373 473,654 1.3558 0.62%
2014-08-19 0 1.620 1.610 1.630 1.600 1.650 526,000 852,740 1.6212 1.348 1.339 1.356 1.331 1.373 632,341 1.3485 -1.82%
2014-08-18 0 1.650 1.640 1.660 1.630 1.670 568,000 937,560 1.6506 1.373 1.364 1.381 1.356 1.389 682,832 1.3730 0.00%
2014-08-15 0 1.650 1.650 1.670 1.610 1.660 740,000 1,215,240 1.6422 1.373 1.373 1.389 1.339 1.381 889,605 1.3660 0.00%
2014-08-14 0 1.650 1.650 1.660 1.650 1.690 1,218,000 2,036,020 1.6716 1.373 1.373 1.381 1.373 1.406 1,464,242 1.3905 -0.60%
2014-08-13 0 1.660 1.660 1.690 1.650 1.710 1,608,000 2,705,140 1.6823 1.381 1.381 1.406 1.373 1.422 1,933,087 1.3994 1.22%
2014-08-12 0 1.640 1.630 1.640 1.580 1.640 1,266,000 2,036,400 1.6085 1.364 1.356 1.364 1.314 1.364 1,521,946 1.3380 2.50%
2014-08-11 0 1.600 1.590 1.600 1.560 1.620 1,014,000 1,610,080 1.5879 1.331 1.323 1.331 1.298 1.348 1,218,999 1.3208 -1.23%
2014-08-08 0 1.620 1.610 1.620 1.540 1.630 1,512,000 2,409,840 1.5938 1.348 1.339 1.348 1.281 1.356 1,817,679 1.3258 1.89%
2014-08-07 0 1.590 1.570 1.590 1.500 1.620 3,838,000 6,072,040 1.5821 1.323 1.306 1.323 1.248 1.348 4,613,924 1.3160 7.43%
2014-08-06 0 1.480 1.480 1.490 1.430 1.500 1,060,700 1,562,668 1.4732 1.231 1.231 1.239 1.190 1.248 1,275,140 1.2255 1.37%
2014-08-05 0 1.460 1.460 1.470 1.390 1.480 1,408,000 2,036,860 1.4466 1.214 1.214 1.223 1.156 1.231 1,692,654 1.2034 2.82%
2014-08-04 0 1.420 1.410 1.430 1.360 1.430 714,000 1,000,260 1.4009 1.181 1.173 1.190 1.131 1.190 858,348 1.1653 3.65%
2014-08-01 0 1.370 1.360 1.370 1.340 1.380 546,000 744,880 1.3642 1.140 1.131 1.140 1.115 1.148 656,384 1.1348 -0.72%
2014-07-31 0 1.380 1.370 1.390 1.330 1.400 1,094,000 1,502,360 1.3733 1.148 1.140 1.156 1.106 1.165 1,315,173 1.1423 2.22%
2014-07-30 0 1.350 1.340 1.350 1.330 1.410 1,218,000 1,659,740 1.3627 1.123 1.115 1.123 1.106 1.173 1,464,242 1.1335 -2.88%
2014-07-29 0 1.390 1.380 1.390 1.350 1.420 860,000 1,180,260 1.3724 1.156 1.148 1.156 1.123 1.181 1,033,865 1.1416 -0.71%
2014-07-28 0 1.400 1.390 1.400 1.340 1.450 1,578,000 2,214,340 1.4033 1.165 1.156 1.165 1.115 1.206 1,897,022 1.1673 0.72%
2014-07-25 0 1.390 1.380 1.390 1.300 1.400 3,336,998 4,520,637 1.3547 1.156 1.148 1.156 1.081 1.165 4,011,635 1.1269 6.11%
2014-07-24 0 1.310 1.300 1.310 1.300 1.340 3,292,000 4,340,560 1.3185 1.090 1.081 1.090 1.081 1.115 3,957,540 1.0968 5.65%
2014-07-23 0 1.240 1.240 1.250 1.220 1.240 650,000 797,500 1.2269 1.031 1.031 1.040 1.015 1.031 781,410 1.0206 2.48%
2014-07-22 0 1.210 1.200 1.230 1.180 1.230 270,800 327,740 1.2103 1.007 0.998 1.023 0.982 1.023 325,547 1.0067 1.68%
2014-07-21 0 1.190 1.190 1.200 1.190 1.210 780,000 934,980 1.1987 0.990 0.990 0.998 0.990 1.007 937,692 0.9971 -2.46%
2014-07-18 0 1.220 1.220 1.230 1.210 1.230 162,000 197,620 1.2199 1.015 1.015 1.023 1.007 1.023 194,751 1.0147 -0.81%
2014-07-17 0 1.230 1.220 1.230 1.210 1.240 176,000 213,680 1.2141 1.023 1.015 1.023 1.007 1.031 211,582 1.0099 0.00%
2014-07-16 0 1.230 1.210 1.230 1.210 1.240 496,000 607,360 1.2245 1.023 1.007 1.023 1.007 1.031 596,276 1.0186 0.82%
2014-07-15 0 1.220 1.210 1.230 1.210 1.220 366,000 444,880 1.2155 1.015 1.007 1.023 1.007 1.015 439,994 1.0111 -0.81%
2014-07-14 0 1.230 1.230 1.240 1.220 1.250 605,968 750,322 1.2382 1.023 1.023 1.031 1.015 1.040 728,476 1.0300 0.82%
2014-07-11 0 1.220 1.220 1.230 1.210 1.230 1,738,000 2,128,320 1.2246 1.015 1.015 1.023 1.007 1.023 2,089,369 1.0186 0.83%
2014-07-10 0 1.210 1.210 1.220 1.210 1.230 674,000 820,720 1.2177 1.007 1.007 1.015 1.007 1.023 810,262 1.0129 0.00%
2014-07-09 0 1.210 1.210 1.230 1.210 1.210 42,000 50,920 1.2124 1.007 1.007 1.023 1.007 1.007 50,491 1.0085 0.83%
2014-07-08 0 1.200 1.200 1.230 1.200 1.230 218,000 262,980 1.2063 0.998 0.998 1.023 0.998 1.023 262,073 1.0035 -0.83%
2014-07-07 0 1.210 1.210 1.230 1.210 1.220 178,000 216,120 1.2142 1.007 1.007 1.023 1.007 1.015 213,986 1.0100 -0.82%
2014-07-04 0 1.220 1.220 1.230 1.220 1.240 298,000 366,660 1.2304 1.015 1.015 1.023 1.015 1.031 358,246 1.0235 0.00%
2014-07-03 0 1.220 1.210 1.220 1.210 1.240 590,000 719,760 1.2199 1.015 1.007 1.015 1.007 1.031 709,280 1.0148 0.83%
2014-07-02 0 1.210 1.200 1.220 1.200 1.280 452,000 559,860 1.2386 1.007 0.998 1.015 0.998 1.065 543,380 1.0303 0.83%
2014-06-30 0 1.200 1.190 1.210 1.190 1.230 92,000 111,760 1.2148 0.998 0.990 1.007 0.990 1.023 110,600 1.0105 -1.64%
2014-06-27 0 1.220 1.220 1.230 1.180 1.240 98,000 120,240 1.2269 1.015 1.015 1.023 0.982 1.031 117,813 1.0206 2.52%
2014-06-26 0 1.190 1.190 1.220 1.190 1.220 282,000 338,340 1.1998 0.990 0.990 1.015 0.990 1.015 339,012 0.9980 -0.83%
2014-06-25 0 1.200 1.200 1.230 1.190 1.210 128,000 153,660 1.2005 0.998 0.998 1.023 0.990 1.007 153,878 0.9986 -0.83%
2014-06-24 0 1.210 1.200 1.240 1.190 1.210 34,000 40,820 1.2006 1.007 0.998 1.031 0.990 1.007 40,874 0.9987 0.83%
2014-06-23 0 1.200 1.200 1.210 1.200 1.240 598,000 721,240 1.2061 0.998 0.998 1.007 0.998 1.031 718,897 1.0033 -0.83%
2014-06-20 0 1.210 1.200 1.230 1.200 1.280 1,852,000 2,283,480 1.2330 1.007 0.998 1.023 0.998 1.065 2,226,417 1.0256 2.54%
2014-06-19 0 1.180 1.180 1.200 1.180 1.200 190,000 224,980 1.1841 0.982 0.982 0.998 0.982 0.998 228,412 0.9850 0.00%
2014-06-18 0 1.180 1.170 1.190 1.150 1.200 320,000 380,080 1.1878 0.982 0.973 0.990 0.957 0.998 384,694 0.9880 -1.67%
2014-06-17 0 1.200 1.180 1.200 1.190 1.210 208,000 249,200 1.1981 0.998 0.982 0.998 0.990 1.007 250,051 0.9966 -0.83%
2014-06-16 0 1.210 1.210 1.220 1.200 1.250 441,000 537,750 1.2194 1.007 1.007 1.015 0.998 1.040 530,156 1.0143 1.68%
2014-06-13 0 1.190 1.190 1.210 1.170 1.200 438,000 519,860 1.1869 0.990 0.990 1.007 0.973 0.998 526,550 0.9873 2.59%
2014-06-12 0 1.160 1.160 1.170 1.160 1.180 306,000 357,980 1.1699 0.965 0.965 0.973 0.965 0.982 367,864 0.9731 -0.85%
2014-06-11 0 1.170 1.170 1.210 1.150 1.230 600,000 703,660 1.1728 0.973 0.973 1.007 0.957 1.023 721,301 0.9755 1.74%
2014-06-10 0 1.150 1.150 1.170 1.130 1.170 206,000 237,140 1.1512 0.957 0.957 0.973 0.940 0.973 247,647 0.9576 0.00%
2014-06-09 0 1.150 1.150 1.160 1.150 1.180 312,000 360,260 1.1547 0.957 0.957 0.965 0.957 0.982 375,077 0.9605 -0.86%
2014-06-06 0 1.160 1.160 1.170 1.160 1.180 500,000 584,180 1.1684 0.965 0.965 0.973 0.965 0.982 601,084 0.9719 0.00%
2014-06-05 0 1.160 1.160 1.170 1.140 1.170 250,000 290,480 1.1619 0.965 0.965 0.973 0.948 0.973 300,542 0.9665 -0.85%
2014-06-04 0 1.170 1.160 1.170 1.140 1.180 372,000 432,120 1.1616 0.973 0.965 0.973 0.948 0.982 447,207 0.9663 0.00%
2014-06-03 0 1.170 1.170 1.180 1.140 1.190 1,216,000 1,420,860 1.1685 0.973 0.973 0.982 0.948 0.990 1,461,837 0.9720 2.63%
2014-05-30 0 1.140 1.120 1.130 1.120 1.270 2,165,495 2,588,454 1.1953 0.948 0.932 0.940 0.932 1.056 2,603,290 0.9943 -9.52%
2014-05-29 0 1.260 1.260 1.270 1.260 1.270 408,000 515,420 1.2633 1.048 1.048 1.056 1.048 1.056 490,485 1.0508 0.00%
2014-05-28 0 1.260 1.260 1.270 1.260 1.280 657,800 832,184 1.2651 1.048 1.048 1.056 1.048 1.065 790,787 1.0523 -0.79%
2014-05-27 0 1.270 1.260 1.280 1.260 1.290 338,000 429,720 1.2714 1.056 1.048 1.065 1.048 1.073 406,333 1.0576 0.79%
2014-05-26 0 1.260 1.260 1.290 1.260 1.280 396,000 501,640 1.2668 1.048 1.048 1.073 1.048 1.065 476,059 1.0537 -1.56%
2014-05-23 0 1.280 1.280 1.290 1.280 1.310 726,000 937,700 1.2916 1.065 1.065 1.073 1.065 1.090 872,775 1.0744 -2.29%
2014-05-22 0 1.310 1.310 1.320 1.300 1.310 162,000 211,480 1.3054 1.090 1.090 1.098 1.081 1.090 194,751 1.0859 0.00%
2014-05-21 0 1.310 1.310 1.340 1.300 1.310 92,000 120,060 1.3050 1.090 1.090 1.115 1.081 1.090 110,600 1.0855 0.00%
2014-05-20 0 1.310 1.310 1.320 1.300 1.310 84,000 110,000 1.3095 1.090 1.090 1.098 1.081 1.090 100,982 1.0893 0.00%
2014-05-19 0 1.310 1.310 1.320 1.310 1.310 12,000 15,720 1.3100 1.090 1.090 1.098 1.090 1.090 14,426 1.0897 0.00%
2014-05-16 0 1.310 1.310 1.330 1.310 1.330 68,000 89,780 1.3203 1.090 1.090 1.106 1.090 1.106 81,747 1.0983 -1.50%
2014-05-15 0 1.330 1.320 1.330 1.300 1.330 86,000 113,620 1.3212 1.106 1.098 1.106 1.081 1.106 103,387 1.0990 0.76%
2014-05-14 0 1.320 1.300 1.330 1.320 1.330 272,000 360,060 1.3238 1.098 1.081 1.106 1.098 1.106 326,990 1.1011 0.00%
2014-05-13 0 1.320 1.310 1.320 1.300 1.330 146,000 193,840 1.3277 1.098 1.090 1.098 1.081 1.106 175,517 1.1044 1.54%
2014-05-12 0 1.300 1.290 1.330 1.280 1.360 904,000 1,183,000 1.3086 1.081 1.073 1.106 1.065 1.131 1,086,761 1.0886 -2.26%
2014-05-09 0 1.330 1.320 1.330 1.310 1.350 324,000 429,940 1.3270 1.106 1.098 1.106 1.090 1.123 389,503 1.1038 -2.21%
2014-05-08 0 1.360 1.360 1.380 1.350 1.370 244,000 331,500 1.3586 1.131 1.131 1.148 1.123 1.140 293,329 1.1301 -0.73%
2014-05-07 0 1.370 1.370 1.380 1.370 1.390 196,776 271,439 1.3794 1.140 1.140 1.148 1.140 1.156 236,558 1.1475 -2.14%
2014-05-05 0 1.400 1.400 1.410 1.400 1.400 30,000 42,000 1.4000 1.165 1.165 1.173 1.165 1.165 36,065 1.1646 0.00%
2014-05-02 0 1.400 1.380 1.400 1.380 1.460 52,000 74,020 1.4235 1.165 1.148 1.165 1.148 1.214 62,513 1.1841 2.19%
2014-04-30 0 1.370 1.370 1.400 1.370 1.400 142,000 195,920 1.3797 1.140 1.140 1.165 1.140 1.165 170,708 1.1477 -0.72%
2014-04-29 0 1.380 1.380 1.390 1.380 1.410 70,681 98,712 1.3966 1.148 1.148 1.156 1.148 1.173 84,970 1.1617 0.73%
2014-04-28 0 1.370 1.370 1.400 1.370 1.410 240,000 337,560 1.4065 1.140 1.140 1.165 1.140 1.173 288,520 1.1700 0.00%
2014-04-25 0 1.370 1.370 1.400 1.370 1.440 340,000 482,080 1.4179 1.140 1.140 1.165 1.140 1.198 408,737 1.1794 0.00%
2014-04-24 0 1.370 1.370 1.380 1.360 1.390 450,000 620,820 1.3796 1.140 1.140 1.148 1.131 1.156 540,976 1.1476 0.00%
2014-04-23 0 1.370 1.370 1.400 1.360 1.380 47,000 64,390 1.3700 1.140 1.140 1.165 1.131 1.148 56,502 1.1396 -2.14%
2014-04-22 0 1.400 1.400 1.430 1.330 1.400 274,929 379,263 1.3795 1.165 1.165 1.190 1.106 1.165 330,511 1.1475 0.00%
2014-04-17 0 1.400 1.400 1.450 1.390 1.520 164,000 235,880 1.4383 1.165 1.165 1.206 1.156 1.264 197,156 1.1964 0.72%
2014-04-16 0 1.390 1.390 1.400 1.350 1.390 138,000 190,180 1.3781 1.156 1.156 1.165 1.123 1.156 165,899 1.1464 1.46%
2014-04-15 0 1.370 1.360 1.380 1.360 1.390 245,245 337,383 1.3757 1.140 1.131 1.148 1.131 1.156 294,826 1.1443 0.00%
2014-04-14 0 1.370 1.370 1.390 1.360 1.400 178,000 244,960 1.3762 1.140 1.140 1.156 1.131 1.165 213,986 1.1447 -2.14%
2014-04-11 0 1.400 1.400 1.420 1.390 1.420 540,000 764,100 1.4150 1.165 1.165 1.181 1.156 1.181 649,171 1.1770 -1.41%
2014-04-10 0 1.420 1.410 1.420 1.350 1.440 384,000 545,020 1.4193 1.181 1.173 1.181 1.123 1.198 461,633 1.1806 2.90%
2014-04-09 0 1.380 1.370 1.380 1.370 1.410 53,000 73,080 1.3789 1.148 1.140 1.148 1.140 1.173 63,715 1.1470 0.73%
2014-04-08 0 1.370 1.370 1.380 1.360 1.390 382,000 522,860 1.3687 1.140 1.140 1.148 1.131 1.156 459,228 1.1386 -1.44%
2014-04-07 0 1.390 1.390 1.400 1.390 1.390 18,000 25,020 1.3900 1.156 1.156 1.165 1.156 1.156 21,639 1.1562 0.00%
2014-04-04 0 1.390 1.390 1.400 1.390 1.400 132,000 183,640 1.3912 1.156 1.156 1.165 1.156 1.165 158,686 1.1573 0.00%
2014-04-03 0 1.390 1.390 1.400 1.390 1.410 564,000 786,940 1.3953 1.156 1.156 1.165 1.156 1.173 678,023 1.1606 2.96%
2014-04-02 0 1.350 1.340 1.360 1.320 1.360 82,000 111,080 1.3546 1.123 1.115 1.131 1.098 1.131 98,578 1.1268 0.75%
2014-04-01 0 1.340 1.340 1.350 1.340 1.350 100,000 134,420 1.3442 1.115 1.115 1.123 1.115 1.123 120,217 1.1181 -0.74%
2014-03-31 0 1.350 1.340 1.350 1.350 1.360 64,000 86,860 1.3572 1.123 1.115 1.123 1.123 1.131 76,939 1.1289 -0.74%
2014-03-28 0 1.360 1.350 1.360 1.350 1.370 182,000 247,920 1.3622 1.131 1.123 1.131 1.123 1.140 218,795 1.1331 -2.16%
2014-03-27 0 1.390 1.380 1.390 1.350 1.390 94,000 129,660 1.3794 1.156 1.148 1.156 1.123 1.156 113,004 1.1474 -0.71%
2014-03-26 0 1.400 1.400 1.410 1.350 1.460 352,000 494,100 1.4037 1.165 1.165 1.173 1.123 1.214 423,163 1.1676 2.94%
2014-03-25 0 1.360 1.360 1.370 1.330 1.370 236,000 320,420 1.3577 1.131 1.131 1.140 1.106 1.140 283,712 1.1294 -0.73%
2014-03-24 0 1.370 1.350 1.370 1.340 1.370 236,000 319,660 1.3545 1.140 1.123 1.140 1.115 1.140 283,712 1.1267 -1.44%
2014-03-21 0 1.390 1.370 1.390 1.380 1.420 300,000 417,700 1.3923 1.156 1.140 1.156 1.148 1.181 360,651 1.1582 0.72%
2014-03-20 0 1.380 1.380 1.390 1.360 1.390 142,000 195,080 1.3738 1.148 1.148 1.156 1.131 1.156 170,708 1.1428 -0.72%
2014-03-19 0 1.390 1.370 1.390 1.360 1.420 272,000 378,780 1.3926 1.156 1.140 1.156 1.131 1.181 326,990 1.1584 0.72%
2014-03-18 0 1.380 1.370 1.380 1.360 1.400 280,000 382,860 1.3674 1.148 1.140 1.148 1.131 1.165 336,607 1.1374 -1.43%
2014-03-17 0 1.400 1.400 1.410 1.400 1.410 256,000 359,260 1.4034 1.165 1.165 1.173 1.165 1.173 307,755 1.1674 0.72%
2014-03-14 0 1.390 1.390 1.400 1.360 1.430 398,000 556,020 1.3970 1.156 1.156 1.165 1.131 1.190 478,463 1.1621 0.00%
2014-03-13 0 1.390 1.380 1.400 1.380 1.430 500,000 695,380 1.3908 1.156 1.148 1.165 1.148 1.190 601,084 1.1569 0.00%
2014-03-12 0 1.390 1.380 1.420 1.370 1.400 322,000 445,680 1.3841 1.156 1.148 1.181 1.140 1.165 387,098 1.1513 0.72%
2014-03-11 0 1.380 1.370 1.380 1.340 1.390 746,054 1,018,693 1.3654 1.148 1.140 1.148 1.115 1.156 896,883 1.1358 0.73%
2014-03-10 0 1.370 1.360 1.390 1.360 1.440 1,777,194 2,468,679 1.3891 1.140 1.131 1.156 1.131 1.198 2,136,487 1.1555 -6.80%
2014-03-07 0 1.470 1.460 1.470 1.460 1.470 141,194 206,675 1.4638 1.223 1.214 1.223 1.214 1.223 169,739 1.2176 -0.68%
2014-03-06 0 1.480 1.460 1.490 1.460 1.490 190,000 280,280 1.4752 1.231 1.214 1.239 1.214 1.239 228,412 1.2271 0.68%
2014-03-05 0 1.470 1.460 1.480 1.440 1.510 914,000 1,328,900 1.4539 1.223 1.214 1.231 1.198 1.256 1,098,782 1.2094 -2.65%
2014-03-04 0 1.510 1.500 1.510 1.500 1.560 1,156,000 1,771,980 1.5329 1.256 1.248 1.256 1.248 1.298 1,389,707 1.2751 0.67%
2014-03-03 0 1.500 1.470 1.510 1.450 1.500 360,000 530,140 1.4726 1.248 1.223 1.256 1.206 1.248 432,781 1.2250 4.90%
2014-02-28 0 1.430 1.450 1.460 1.430 1.460 500,000 721,420 1.4428 1.190 1.206 1.214 1.190 1.214 601,084 1.2002 -0.69%
2014-02-27 0 1.440 1.430 1.460 1.430 1.440 250,000 358,400 1.4336 1.198 1.190 1.214 1.190 1.198 300,542 1.1925 -1.37%
2014-02-26 0 1.460 1.450 1.460 1.430 1.460 296,000 427,320 1.4436 1.214 1.206 1.214 1.190 1.214 355,842 1.2009 0.69%
2014-02-25 0 1.450 1.450 1.460 1.430 1.480 280,000 405,520 1.4483 1.206 1.206 1.214 1.190 1.231 336,607 1.2047 1.40%
2014-02-24 0 1.430 1.430 1.450 1.420 1.450 284,000 405,540 1.4280 1.190 1.190 1.206 1.181 1.206 341,416 1.1878 -1.38%
2014-02-21 0 1.450 1.440 1.450 1.430 1.500 412,000 600,720 1.4581 1.206 1.198 1.206 1.190 1.248 495,294 1.2129 -1.36%
2014-02-20 0 1.470 1.460 1.480 1.470 1.510 690,000 1,024,200 1.4843 1.223 1.214 1.231 1.223 1.256 829,496 1.2347 -1.34%
2014-02-19 0 1.490 1.490 1.500 1.480 1.500 356,000 531,220 1.4922 1.239 1.239 1.248 1.231 1.248 427,972 1.2412 -0.67%
2014-02-18 0 1.500 1.500 1.510 1.500 1.520 476,000 717,760 1.5079 1.248 1.248 1.256 1.248 1.264 572,232 1.2543 0.00%
2014-02-17 0 1.500 1.500 1.510 1.470 1.540 1,206,000 1,822,960 1.5116 1.248 1.248 1.256 1.223 1.281 1,449,816 1.2574 0.67%
2014-02-14 0 1.490 1.490 1.500 1.460 1.510 2,502,000 3,729,700 1.4907 1.239 1.239 1.248 1.214 1.256 3,007,826 1.2400 3.47%
2014-02-13 0 1.440 1.440 1.460 1.440 1.480 1,028,000 1,493,020 1.4524 1.198 1.198 1.214 1.198 1.231 1,235,829 1.2081 -2.70%
2014-02-12 0 1.480 1.480 1.490 1.460 1.520 1,467,721 2,186,658 1.4898 1.231 1.231 1.239 1.214 1.264 1,764,448 1.2393 0.00%
2014-02-11 0 1.480 1.480 1.490 1.430 1.500 2,202,000 3,240,000 1.4714 1.231 1.231 1.239 1.190 1.248 2,647,176 1.2239 4.23%
2014-02-10 0 1.420 1.410 1.420 1.400 1.440 1,522,000 2,172,580 1.4275 1.181 1.173 1.181 1.165 1.198 1,829,701 1.1874 2.90%
2014-02-07 0 1.380 1.370 1.390 1.330 1.390 162,000 222,280 1.3721 1.148 1.140 1.156 1.106 1.156 194,751 1.1414 1.47%
2014-02-06 0 1.360 1.360 1.370 1.350 1.380 146,000 200,720 1.3748 1.131 1.131 1.140 1.123 1.148 175,517 1.1436 0.74%
2014-02-05 0 1.350 1.350 1.370 1.350 1.390 933,536 1,270,782 1.3613 1.123 1.123 1.140 1.123 1.156 1,122,268 1.1323 0.00%
2014-02-04 0 1.350 1.350 1.370 1.350 1.380 2,514,000 3,429,440 1.3641 1.123 1.123 1.140 1.123 1.148 3,022,252 1.1347 -2.88%
2014-01-30 0 1.390 1.360 1.390 1.360 1.390 370,000 506,340 1.3685 1.156 1.131 1.156 1.131 1.156 444,802 1.1383 0.72%
2014-01-29 0 1.380 1.370 1.390 1.350 1.390 122,000 166,920 1.3682 1.148 1.140 1.156 1.123 1.156 146,665 1.1381 2.22%
2014-01-28 0 1.350 1.350 1.370 1.350 1.400 6,208,000 8,613,120 1.3874 1.123 1.123 1.140 1.123 1.165 7,463,064 1.1541 -3.57%
2014-01-27 0 1.400 1.370 1.400 1.360 1.400 292,000 403,020 1.3802 1.165 1.140 1.165 1.131 1.165 351,033 1.1481 2.19%
2014-01-24 0 1.370 1.370 1.380 1.360 1.400 308,000 424,740 1.3790 1.140 1.140 1.148 1.131 1.165 370,268 1.1471 0.74%
2014-01-23 0 1.360 1.360 1.380 1.360 1.390 160,000 217,960 1.3623 1.131 1.131 1.148 1.131 1.156 192,347 1.1332 -0.73%
2014-01-22 0 1.370 1.370 1.390 1.360 1.390 356,000 489,560 1.3752 1.140 1.140 1.156 1.131 1.156 427,972 1.1439 -1.44%
2014-01-21 0 1.390 1.390 1.400 1.380 1.400 108,000 149,700 1.3861 1.156 1.156 1.165 1.148 1.165 129,834 1.1530 0.72%
2014-01-20 0 1.380 1.380 1.420 1.370 1.400 936,000 1,298,960 1.3878 1.148 1.148 1.181 1.140 1.165 1,125,230 1.1544 -1.43%
2014-01-17 0 1.400 1.380 1.400 1.340 1.480 1,304,000 1,856,540 1.4237 1.165 1.148 1.165 1.115 1.231 1,567,628 1.1843 0.00%
2014-01-16 0 1.400 1.380 1.400 1.350 1.400 268,000 369,420 1.3784 1.165 1.148 1.165 1.123 1.165 322,181 1.1466 0.00%
2014-01-15 0 1.400 1.390 1.410 1.340 1.420 144,000 200,280 1.3908 1.165 1.156 1.173 1.115 1.181 173,112 1.1569 0.00%
2014-01-14 0 1.400 1.390 1.400 1.390 1.460 342,000 478,760 1.3999 1.165 1.156 1.165 1.156 1.214 411,142 1.1645 -0.71%
2014-01-13 0 1.410 1.410 1.430 1.380 1.440 432,000 611,120 1.4146 1.173 1.173 1.190 1.148 1.198 519,337 1.1767 1.44%
2014-01-10 0 1.390 1.380 1.390 1.360 1.400 286,000 396,180 1.3852 1.156 1.148 1.156 1.131 1.165 343,820 1.1523 0.72%
2014-01-09 0 1.380 1.380 1.400 1.380 1.410 254,000 352,860 1.3892 1.148 1.148 1.165 1.148 1.173 305,351 1.1556 -2.13%
2014-01-08 0 1.410 1.390 1.410 1.390 1.410 250,552 349,825 1.3962 1.173 1.156 1.173 1.156 1.173 301,206 1.1614 0.00%
2014-01-07 0 1.410 1.390 1.410 1.370 1.420 928,000 1,299,720 1.4006 1.173 1.156 1.173 1.140 1.181 1,115,613 1.1650 0.71%
2014-01-06 0 1.400 1.390 1.400 1.360 1.410 586,000 816,420 1.3932 1.165 1.156 1.165 1.131 1.173 704,471 1.1589 -0.71%
2014-01-03 0 1.410 1.400 1.410 1.380 1.420 1,592,000 2,222,140 1.3958 1.173 1.165 1.173 1.148 1.181 1,913,853 1.1611 2.17%
2014-01-02 0 1.380 1.380 1.400 1.360 1.410 1,731,300 2,404,855 1.3890 1.148 1.148 1.165 1.131 1.173 2,081,315 1.1554 2.22%
2013-12-31 0 1.350 1.340 1.360 1.350 1.410 1,710,000 2,343,320 1.3704 1.123 1.115 1.131 1.123 1.173 2,055,709 1.1399 -4.26%
2013-12-30 0 1.410 1.390 1.400 1.340 1.490 2,989,000 4,159,480 1.3916 1.173 1.156 1.165 1.115 1.239 3,593,282 1.1576 -4.73%
2013-12-27 0 1.480 1.460 1.470 1.440 1.500 930,000 1,365,820 1.4686 1.231 1.214 1.223 1.198 1.248 1,118,017 1.2216 -1.99%
2013-12-24 0 1.510 1.510 1.530 1.480 1.540 832,000 1,251,280 1.5039 1.256 1.256 1.273 1.231 1.281 1,000,204 1.2510 -2.58%
2013-12-23 0 1.550 1.540 1.550 1.530 1.580 878,000 1,365,640 1.5554 1.289 1.281 1.289 1.273 1.314 1,055,504 1.2938 0.65%
2013-12-20 0 1.540 1.530 1.540 1.520 1.700 10,728,000 16,660,860 1.5530 1.281 1.273 1.281 1.264 1.414 12,896,866 1.2919 -10.47%
2013-12-19 0 1.720 1.680 1.720 1.670 1.720 354,000 596,720 1.6856 1.431 1.397 1.431 1.389 1.431 425,568 1.4022 2.38%
2013-12-18 0 1.680 1.680 1.720 1.680 1.700 348,000 590,740 1.6975 1.397 1.397 1.431 1.397 1.414 418,355 1.4121 -1.18%
2013-12-17 0 1.700 1.700 1.710 1.690 1.720 304,000 516,720 1.6997 1.414 1.414 1.422 1.406 1.431 365,459 1.4139 -0.58%
2013-12-16 0 1.710 1.700 1.710 1.700 1.730 500,000 858,620 1.7172 1.422 1.414 1.422 1.414 1.439 601,084 1.4285 -1.16%
2013-12-13 0 1.730 1.720 1.730 1.720 1.730 68,000 117,220 1.7238 1.439 1.431 1.439 1.431 1.439 81,747 1.4339 0.00%
2013-12-12 0 1.730 1.710 1.730 1.680 1.730 448,152 764,995 1.7070 1.439 1.422 1.439 1.397 1.439 538,754 1.4199 1.17%
2013-12-11 0 1.710 1.710 1.740 1.710 1.780 555,017 965,459 1.7395 1.422 1.422 1.447 1.422 1.481 667,224 1.4470 -0.58%
2013-12-10 0 1.720 1.720 1.740 1.710 1.740 162,000 279,160 1.7232 1.431 1.431 1.447 1.422 1.447 194,751 1.4334 0.58%
2013-12-09 0 1.710 1.700 1.730 1.700 1.730 134,000 229,640 1.7137 1.422 1.414 1.439 1.414 1.439 161,091 1.4255 0.00%
2013-12-06 0 1.710 1.710 1.750 1.700 1.750 1,812,000 3,107,480 1.7149 1.422 1.422 1.456 1.414 1.456 2,178,330 1.4265 -1.16%
2013-12-05 0 1.730 1.730 1.740 1.680 1.800 988,000 1,688,120 1.7086 1.439 1.439 1.447 1.397 1.497 1,187,743 1.4213 1.17%
2013-12-04 0 1.710 1.710 1.720 1.700 1.790 456,000 785,800 1.7232 1.422 1.422 1.431 1.414 1.489 548,189 1.4334 -0.58%
2013-12-03 0 1.720 1.720 1.750 1.720 1.750 218,000 378,320 1.7354 1.431 1.431 1.456 1.431 1.456 262,073 1.4436 -1.71%
2013-12-02 0 1.750 1.750 1.770 1.730 1.830 1,048,000 1,848,400 1.7637 1.456 1.456 1.472 1.439 1.522 1,259,873 1.4671 -3.85%
2013-11-29 0 1.820 1.820 1.830 1.800 1.820 84,000 151,800 1.8071 1.514 1.514 1.522 1.497 1.514 100,982 1.5032 0.55%
2013-11-28 0 1.810 1.800 1.830 1.810 1.880 330,000 607,560 1.8411 1.506 1.497 1.522 1.506 1.564 396,716 1.5315 -1.09%
2013-11-27 0 1.830 1.830 1.840 1.810 1.870 1,032,000 1,890,960 1.8323 1.522 1.522 1.531 1.506 1.556 1,240,638 1.5242 0.55%
2013-11-26 0 1.820 1.790 1.830 1.770 1.870 990,000 1,810,640 1.8289 1.514 1.489 1.522 1.472 1.556 1,190,147 1.5214 1.11%
2013-11-25 0 1.800 1.770 1.810 1.770 1.870 850,000 1,558,540 1.8336 1.497 1.472 1.506 1.472 1.556 1,021,843 1.5252 -0.55%
2013-11-22 0 1.810 1.780 1.820 1.730 1.840 288,000 519,640 1.8043 1.506 1.481 1.514 1.439 1.531 346,225 1.5009 2.84%
2013-11-21 0 1.760 1.750 1.770 1.750 1.780 220,000 387,660 1.7621 1.464 1.456 1.472 1.456 1.481 264,477 1.4658 -2.22%
2013-11-20 0 1.800 1.760 1.820 1.730 1.830 262,000 475,320 1.8142 1.497 1.464 1.514 1.439 1.522 314,968 1.5091 -1.10%
2013-11-19 0 1.820 1.780 1.820 1.730 1.830 506,000 915,560 1.8094 1.514 1.481 1.514 1.439 1.522 608,297 1.5051 -0.55%
2013-11-18 0 1.830 1.790 1.840 1.770 1.840 1,494,000 2,718,340 1.8195 1.522 1.489 1.531 1.472 1.531 1,796,040 1.5135 2.81%
2013-11-15 0 1.780 1.730 1.780 1.650 1.790 1,678,000 2,840,700 1.6929 1.481 1.439 1.481 1.373 1.489 2,017,239 1.4082 4.71%
2013-11-14 0 1.700 1.680 1.700 1.580 1.700 625,000 1,048,990 1.6784 1.414 1.397 1.414 1.314 1.414 751,355 1.3961 2.41%
2013-11-13 0 1.660 1.660 1.690 1.650 1.760 1,908,000 3,236,400 1.6962 1.381 1.381 1.406 1.373 1.464 2,293,738 1.4110 -5.68%
2013-11-12 0 1.760 1.750 1.760 1.760 1.980 228,000 414,480 1.8179 1.464 1.456 1.464 1.464 1.647 274,094 1.5122 -3.30%
2013-11-11 0 1.820 1.800 1.820 1.820 2.000 2,108,000 3,956,880 1.8771 1.514 1.497 1.514 1.514 1.664 2,534,172 1.5614 -0.55%
2013-11-08 0 1.830 1.810 1.860 1.750 1.880 2,856,000 5,209,160 1.8239 1.522 1.506 1.547 1.456 1.564 3,433,394 1.5172 1.67%
2013-11-07 0 1.800 1.800 1.810 1.610 1.820 2,168,000 3,824,840 1.7642 1.497 1.497 1.506 1.339 1.514 2,606,302 1.4675 7.78%
2013-11-06 0 1.670 1.670 1.680 1.650 1.670 78,000 129,580 1.6613 1.389 1.389 1.397 1.373 1.389 93,769 1.3819 1.21%
2013-11-05 0 1.650 1.640 1.650 1.640 1.670 92,000 151,900 1.6511 1.373 1.364 1.373 1.364 1.389 110,600 1.3734 0.00%
2013-11-04 0 1.650 1.650 1.690 1.630 1.690 345,889 572,279 1.6545 1.373 1.373 1.406 1.356 1.406 415,817 1.3763 -1.79%
2013-11-01 0 1.680 1.680 1.700 1.670 1.680 152,000 254,900 1.6770 1.397 1.397 1.414 1.389 1.397 182,730 1.3950 -1.18%
2013-10-31 0 1.700 1.690 1.700 1.700 1.710 84,000 143,240 1.7052 1.414 1.406 1.414 1.414 1.422 100,982 1.4185 -1.16%
2013-10-30 0 1.720 1.690 1.730 1.670 1.730 390,213 669,635 1.7161 1.431 1.406 1.439 1.389 1.439 469,102 1.4275 -0.58%
2013-10-29 0 1.730 1.720 1.740 1.700 1.740 280,000 483,180 1.7256 1.439 1.431 1.447 1.414 1.447 336,607 1.4354 0.58%
2013-10-28 0 1.720 1.690 1.720 1.670 1.730 350,000 596,780 1.7051 1.431 1.406 1.431 1.389 1.439 420,759 1.4183 1.78%
2013-10-25 0 1.690 1.680 1.700 1.660 1.720 940,000 1,594,020 1.6958 1.406 1.397 1.414 1.381 1.431 1,130,039 1.4106 0.60%
2013-10-24 0 1.680 1.680 1.710 1.680 1.710 272,126 460,786 1.6933 1.397 1.397 1.422 1.397 1.422 327,141 1.4085 -1.75%
2013-10-23 0 1.710 1.700 1.710 1.680 1.730 700,000 1,189,020 1.6986 1.422 1.414 1.422 1.397 1.439 841,518 1.4129 2.40%
2013-10-22 0 1.670 1.650 1.680 1.600 1.680 206,000 343,740 1.6686 1.389 1.373 1.397 1.331 1.397 247,647 1.3880 -1.18%
2013-10-21 0 1.690 1.680 1.690 1.660 1.690 334,721 562,755 1.6813 1.406 1.397 1.406 1.381 1.406 402,391 1.3985 1.20%
2013-10-18 0 1.670 1.670 1.680 1.670 1.730 478,000 812,900 1.7006 1.389 1.389 1.397 1.389 1.439 574,637 1.4146 -1.76%
2013-10-17 0 1.700 1.660 1.700 1.650 1.700 246,000 414,000 1.6829 1.414 1.381 1.414 1.373 1.414 295,734 1.3999 1.19%
2013-10-16 0 1.680 1.660 1.680 1.620 1.680 554,000 917,060 1.6553 1.397 1.381 1.397 1.348 1.397 666,001 1.3770 0.60%
2013-10-15 0 1.670 1.670 1.690 1.670 1.700 335,253 563,109 1.6797 1.389 1.389 1.406 1.389 1.414 403,031 1.3972 -1.18%
2013-10-11 0 1.690 1.680 1.690 1.670 1.700 392,000 659,060 1.6813 1.406 1.397 1.406 1.389 1.414 471,250 1.3985 -0.59%
2013-10-10 0 1.700 1.680 1.700 1.670 1.710 350,722 591,595 1.6868 1.414 1.397 1.414 1.389 1.422 421,627 1.4031 0.59%
2013-10-09 0 1.690 1.680 1.710 1.670 1.690 166,748 280,991 1.6851 1.406 1.397 1.422 1.389 1.406 200,459 1.4017 0.00%
2013-10-08 0 1.690 1.690 1.710 1.680 1.720 624,374 1,056,260 1.6917 1.406 1.406 1.422 1.397 1.431 750,603 1.4072 -0.59%
2013-10-07 0 1.700 1.690 1.700 1.670 1.700 358,000 602,020 1.6816 1.414 1.406 1.414 1.389 1.414 430,376 1.3988 0.59%
2013-10-04 0 1.690 1.690 1.700 1.670 1.700 532,355 898,342 1.6875 1.406 1.406 1.414 1.389 1.414 639,981 1.4037 -0.59%
2013-10-03 0 1.700 1.690 1.700 1.670 1.710 450,000 760,400 1.6898 1.414 1.406 1.414 1.389 1.422 540,976 1.4056 1.80%
2013-10-02 0 1.670 1.670 1.700 1.660 1.720 1,116,670 1,882,832 1.6861 1.389 1.389 1.414 1.381 1.431 1,342,426 1.4026 -2.91%
2013-09-30 0 1.720 1.720 1.740 1.680 1.770 760,000 1,308,960 1.7223 1.431 1.431 1.447 1.397 1.472 913,648 1.4327 0.00%
2013-09-27 0 1.720 1.710 1.720 1.710 1.740 266,000 457,240 1.7189 1.431 1.422 1.431 1.422 1.447 319,777 1.4299 0.00%
2013-09-26 0 1.720 1.710 1.730 1.710 1.740 128,000 220,860 1.7255 1.431 1.422 1.439 1.422 1.447 153,878 1.4353 0.00%
2013-09-25 0 1.720 1.720 1.730 1.690 1.760 818,000 1,412,160 1.7264 1.431 1.431 1.439 1.406 1.464 983,374 1.4360 -1.15%
2013-09-24 0 1.740 1.740 1.750 1.720 1.770 456,000 790,000 1.7325 1.447 1.447 1.456 1.431 1.472 548,189 1.4411 0.00%
2013-09-23 0 1.740 1.740 1.760 1.700 1.790 706,000 1,228,880 1.7406 1.447 1.447 1.464 1.414 1.489 848,731 1.4479 -1.69%
2013-09-19 0 1.770 1.750 1.760 1.740 1.820 1,998,048 3,565,923 1.7847 1.472 1.456 1.464 1.447 1.514 2,401,991 1.4846 5.36%
2013-09-18 0 1.680 1.680 1.700 1.620 1.700 393,457 655,729 1.6666 1.397 1.397 1.414 1.348 1.414 473,002 1.3863 0.00%
2013-09-17 0 1.680 1.680 1.690 1.680 1.730 224,000 378,480 1.6896 1.397 1.397 1.406 1.397 1.439 269,286 1.4055 -2.33%
2013-09-16 0 1.720 1.710 1.720 1.660 1.720 740,000 1,257,440 1.6992 1.431 1.422 1.431 1.381 1.431 889,605 1.4135 3.61%
2013-09-13 0 1.660 1.660 1.680 1.600 1.710 1,351,362 2,208,493 1.6343 1.381 1.381 1.397 1.331 1.422 1,624,565 1.3594 -3.49%
2013-09-12 0 1.720 1.710 1.720 1.700 1.740 798,000 1,375,140 1.7232 1.431 1.422 1.431 1.414 1.447 959,331 1.4334 -1.15%
2013-09-11 0 1.740 1.730 1.740 1.710 1.750 976,000 1,688,580 1.7301 1.447 1.439 1.447 1.422 1.456 1,173,317 1.4392 -1.14%
2013-09-10 0 1.760 1.750 1.770 1.720 1.790 1,348,000 2,345,640 1.7401 1.464 1.456 1.472 1.431 1.489 1,620,523 1.4475 -2.76%
2013-09-09 0 1.810 1.800 1.810 1.780 1.840 512,000 922,360 1.8015 1.506 1.497 1.506 1.481 1.531 615,510 1.4985 0.00%
2013-09-06 0 1.810 1.780 1.810 1.760 1.830 570,000 1,018,000 1.7860 1.506 1.481 1.506 1.464 1.522 685,236 1.4856 -1.09%
2013-09-05 0 1.830 1.820 1.830 1.800 1.850 538,000 977,020 1.8160 1.522 1.514 1.522 1.497 1.539 646,767 1.5106 -0.54%
2013-09-04 0 1.840 1.830 1.840 1.810 1.850 912,000 1,667,200 1.8281 1.531 1.522 1.531 1.506 1.539 1,096,378 1.5206 2.22%
2013-09-03 0 1.800 1.790 1.810 1.780 1.810 460,000 825,560 1.7947 1.497 1.489 1.506 1.481 1.506 552,998 1.4929 -0.55%
2013-09-02 0 1.810 1.800 1.810 1.760 1.830 480,000 863,380 1.7987 1.506 1.497 1.506 1.464 1.522 577,041 1.4962 -0.55%
2013-08-30 0 1.820 1.810 1.820 1.790 1.870 636,000 1,155,460 1.8168 1.514 1.506 1.514 1.489 1.556 764,579 1.5112 0.00%
2013-08-29 0 1.820 1.820 1.830 1.750 1.900 1,378,000 2,517,700 1.8271 1.514 1.514 1.522 1.456 1.580 1,656,589 1.5198 -3.70%
2013-08-28 0 1.890 1.890 1.900 1.830 1.930 3,614,000 6,793,680 1.8798 1.572 1.572 1.580 1.522 1.605 4,344,638 1.5637 2.16%
2013-08-27 0 1.850 1.850 1.880 1.850 1.930 482,000 913,180 1.8946 1.539 1.539 1.564 1.539 1.605 579,445 1.5760 -3.65%
2013-08-26 0 1.920 1.910 1.920 1.910 1.960 1,456,000 2,817,400 1.9350 1.597 1.589 1.597 1.589 1.630 1,750,358 1.6096 2.13%
2013-08-23 0 1.880 1.870 1.890 1.860 1.900 664,000 1,245,000 1.8750 1.564 1.556 1.572 1.547 1.580 798,240 1.5597 1.62%
2013-08-22 0 1.850 1.830 1.850 1.800 1.890 212,000 387,800 1.8292 1.539 1.522 1.539 1.497 1.572 254,860 1.5216 0.54%
2013-08-21 0 1.840 1.820 1.850 1.780 1.880 434,000 797,280 1.8371 1.531 1.514 1.539 1.481 1.564 521,741 1.5281 3.95%
2013-08-20 0 1.770 1.770 1.830 1.720 1.900 636,000 1,164,780 1.8314 1.472 1.472 1.522 1.431 1.580 764,579 1.5234 -6.84%
2013-08-19 0 1.900 1.880 1.900 1.890 1.960 738,000 1,424,900 1.9308 1.580 1.564 1.580 1.572 1.630 887,201 1.6061 -1.55%
2013-08-16 0 1.930 1.920 1.930 1.890 1.970 1,807,000 3,500,020 1.9369 1.605 1.597 1.605 1.572 1.639 2,172,319 1.6112 3.76%
2013-08-15 0 1.860 1.850 1.860 1.850 1.920 1,884,000 3,553,040 1.8859 1.547 1.539 1.547 1.539 1.597 2,264,886 1.5688 1.09%
2013-08-13 0 1.840 1.770 1.850 1.730 1.850 1,640,939 2,942,476 1.7932 1.531 1.472 1.539 1.439 1.539 1,972,686 1.4916 3.95%
2013-08-12 0 1.770 1.750 1.770 1.660 1.780 1,776,000 3,068,880 1.7280 1.472 1.456 1.472 1.381 1.481 2,135,052 1.4374 9.26%
2013-08-09 0 1.620 1.590 1.620 1.550 1.640 306,000 492,740 1.6103 1.348 1.323 1.348 1.289 1.364 367,864 1.3395 1.89%
2013-08-08 0 1.590 1.580 1.590 1.510 1.640 356,000 561,580 1.5775 1.323 1.314 1.323 1.256 1.364 427,972 1.3122 5.30%
2013-08-07 0 1.510 1.510 1.550 1.500 1.550 198,000 299,320 1.5117 1.256 1.256 1.289 1.248 1.289 238,029 1.2575 -1.95%
2013-08-06 0 1.540 1.540 1.580 1.540 1.600 164,000 257,340 1.5691 1.281 1.281 1.314 1.281 1.331 197,156 1.3053 -3.14%
2013-08-05 0 1.590 1.590 1.610 1.590 1.630 390,000 626,280 1.6058 1.323 1.323 1.339 1.323 1.356 468,846 1.3358 -1.85%
2013-08-02 0 1.620 1.620 1.640 1.620 1.650 412,540 676,924 1.6409 1.348 1.348 1.364 1.348 1.373 495,943 1.3649 -0.61%
2013-08-01 0 1.630 1.630 1.640 1.610 1.650 254,000 414,080 1.6302 1.356 1.356 1.364 1.339 1.373 305,351 1.3561 0.00%
2013-07-31 0 1.630 1.630 1.650 1.620 1.710 254,000 423,340 1.6667 1.356 1.356 1.373 1.348 1.422 305,351 1.3864 -0.61%
2013-07-30 0 1.640 1.620 1.640 1.630 1.700 372,000 613,840 1.6501 1.364 1.348 1.364 1.356 1.414 447,207 1.3726 0.00%
2013-07-29 0 1.640 1.640 1.690 1.620 1.720 418,000 697,480 1.6686 1.364 1.364 1.406 1.348 1.431 502,507 1.3880 -2.96%
2013-07-26 0 1.690 1.680 1.690 1.630 1.690 438,000 725,240 1.6558 1.406 1.397 1.406 1.356 1.406 526,550 1.3773 4.97%
2013-07-25 0 1.610 1.610 1.630 1.580 1.640 302,000 486,120 1.6097 1.339 1.339 1.356 1.314 1.364 363,055 1.3390 -3.01%
2013-07-24 0 1.660 1.650 1.660 1.580 1.660 1,296,000 2,097,080 1.6181 1.381 1.373 1.381 1.314 1.381 1,558,011 1.3460 7.10%
2013-07-23 0 1.550 1.550 1.560 1.510 1.580 1,424,000 2,197,360 1.5431 1.289 1.289 1.298 1.256 1.314 1,711,888 1.2836 4.73%
2013-07-22 0 1.480 1.470 1.490 1.470 1.490 193,163 285,503 1.4780 1.231 1.223 1.239 1.223 1.239 232,215 1.2295 1.37%
2013-07-19 0 1.460 1.450 1.490 1.410 1.470 174,000 250,840 1.4416 1.214 1.206 1.239 1.173 1.223 209,177 1.1992 0.00%
2013-07-18 0 1.460 1.430 1.460 1.410 1.470 287,700 415,083 1.4428 1.214 1.190 1.214 1.173 1.223 345,864 1.2001 -0.68%
2013-07-17 0 1.470 1.430 1.470 1.460 1.490 228,000 338,440 1.4844 1.223 1.190 1.223 1.214 1.239 274,094 1.2348 0.68%
2013-07-16 0 1.460 1.440 1.460 1.440 1.470 196,000 285,280 1.4555 1.214 1.198 1.214 1.198 1.223 235,625 1.2107 -0.68%
2013-07-15 0 1.470 1.450 1.470 1.440 1.500 422,000 618,340 1.4653 1.223 1.206 1.223 1.198 1.248 507,315 1.2188 5.76%
2013-07-12 0 1.390 1.380 1.420 1.380 1.540 740,000 1,095,360 1.4802 1.156 1.148 1.181 1.148 1.281 889,605 1.2313 -6.71%
2013-07-11 0 1.490 1.460 1.490 1.450 1.490 1,036,000 1,528,740 1.4756 1.239 1.214 1.239 1.206 1.239 1,245,447 1.2275 4.93%
2013-07-10 0 1.420 1.410 1.420 1.370 1.440 384,000 544,320 1.4175 1.181 1.173 1.181 1.140 1.198 461,633 1.1791 1.43%
2013-07-09 0 1.400 1.390 1.410 1.350 1.410 336,000 465,420 1.3852 1.165 1.156 1.173 1.123 1.173 403,929 1.1522 3.70%
2013-07-08 0 1.350 1.350 1.370 1.320 1.380 702,000 947,480 1.3497 1.123 1.123 1.140 1.098 1.148 843,922 1.1227 -3.57%
2013-07-05 0 1.400 1.400 1.410 1.390 1.450 654,000 925,680 1.4154 1.165 1.165 1.173 1.156 1.206 786,218 1.1774 -1.41%
2013-07-04 0 1.420 1.420 1.440 1.360 1.480 1,708,000 2,450,250 1.4346 1.181 1.181 1.198 1.131 1.231 2,053,304 1.1933 4.41%
2013-07-03 0 1.360 1.360 1.380 1.360 1.450 818,000 1,143,290 1.3977 1.131 1.131 1.148 1.131 1.206 983,374 1.1626 -6.21%
2013-07-02 0 1.450 1.430 1.450 1.360 1.460 1,658,000 2,372,720 1.4311 1.206 1.190 1.206 1.131 1.214 1,993,196 1.1904 8.21%
2013-06-28 0 1.340 1.330 1.340 1.320 1.360 818,000 1,092,540 1.3356 1.115 1.106 1.115 1.098 1.131 983,374 1.1110 -0.74%
2013-06-27 0 1.350 1.350 1.380 1.350 1.430 1,110,300 1,533,256 1.3809 1.123 1.123 1.148 1.123 1.190 1,334,768 1.1487 -2.17%
2013-06-26 0 1.380 1.390 1.410 1.360 1.450 1,296,000 1,802,200 1.3906 1.148 1.156 1.173 1.131 1.206 1,558,011 1.1567 -0.72%
2013-06-25 0 1.390 1.380 1.390 1.340 1.410 1,303,000 1,781,310 1.3671 1.156 1.148 1.156 1.115 1.173 1,566,426 1.1372 0.00%
2013-06-24 0 1.390 1.390 1.400 1.350 1.500 2,671,400 3,789,450 1.4185 1.156 1.156 1.165 1.123 1.248 3,211,474 1.1800 -7.95%
2013-06-21 0 1.510 1.500 1.510 1.500 1.730 6,808,000 10,722,560 1.5750 1.256 1.248 1.256 1.248 1.439 8,184,365 1.3101 -13.71%
2013-06-20 0 1.750 1.750 1.760 1.720 1.780 356,000 623,660 1.7519 1.456 1.456 1.464 1.431 1.481 427,972 1.4572 -1.69%
2013-06-19 0 1.780 1.780 1.840 1.780 1.800 180,000 322,400 1.7911 1.481 1.481 1.531 1.481 1.497 216,390 1.4899 -2.73%
2013-06-18 0 1.830 1.820 1.840 1.810 1.850 160,000 293,480 1.8343 1.522 1.514 1.531 1.506 1.539 192,347 1.5258 -0.54%
2013-06-17 0 1.840 1.830 1.890 1.760 1.910 570,000 1,041,880 1.8279 1.531 1.522 1.572 1.464 1.589 685,236 1.5205 -3.66%
2013-06-14 0 1.910 1.910 1.940 1.890 1.950 130,000 249,900 1.9223 1.589 1.589 1.614 1.572 1.622 156,282 1.5990 -1.55%
2013-06-13 0 1.940 1.910 1.940 1.890 1.980 256,000 492,920 1.9255 1.614 1.589 1.614 1.572 1.647 307,755 1.6017 -2.02%
2013-06-11 0 1.980 1.960 1.980 1.930 2.010 408,000 806,140 1.9758 1.647 1.630 1.647 1.605 1.672 490,485 1.6436 -2.46%
2013-06-10 0 2.030 2.030 2.040 2.000 2.040 328,000 661,280 2.0161 1.689 1.689 1.697 1.664 1.697 394,311 1.6771 -2.40%
2013-06-07 0 2.080 2.010 2.080 2.000 2.100 456,000 933,900 2.0480 1.730 1.672 1.730 1.664 1.747 548,189 1.7036 0.00%
2013-06-06 0 2.080 2.080 2.090 2.030 2.100 220,000 456,160 2.0735 1.730 1.730 1.739 1.689 1.747 264,477 1.7248 -0.48%
2013-06-05 0 2.090 2.050 2.100 2.020 2.100 916,000 1,871,780 2.0434 1.739 1.705 1.747 1.680 1.747 1,101,187 1.6998 3.87%
2013-06-04 0 2.100 2.100 2.170 2.050 2.180 1,080,000 2,267,260 2.0993 1.674 1.674 1.730 1.634 1.737 1,355,067 1.6732 -2.33%
2013-06-03 0 2.150 2.110 2.180 2.090 2.190 652,286 1,397,011 2.1417 1.714 1.682 1.737 1.666 1.745 818,418 1.7070 -4.44%
2013-05-31 0 2.250 2.200 2.250 2.140 2.250 1,325,556 2,918,894 2.2020 1.793 1.753 1.793 1.706 1.793 1,663,164 1.7550 4.17%
2013-05-30 0 2.160 2.130 2.160 2.130 2.190 1,156,000 2,497,000 2.1600 1.722 1.698 1.722 1.698 1.745 1,450,424 1.7216 1.41%
2013-05-29 0 2.130 2.100 2.130 2.090 2.200 1,088,000 2,316,100 2.1288 1.698 1.674 1.698 1.666 1.753 1,365,105 1.6966 -1.84%
2013-05-28 0 2.170 2.110 2.170 2.100 2.180 1,264,000 2,722,260 2.1537 1.730 1.682 1.730 1.674 1.737 1,585,931 1.7165 3.33%
2013-05-27 0 2.100 2.050 2.100 2.050 2.130 616,000 1,283,140 2.0830 1.674 1.634 1.674 1.634 1.698 772,890 1.6602 0.48%
2013-05-24 0 2.090 2.060 2.090 2.040 2.120 266,000 553,760 2.0818 1.666 1.642 1.666 1.626 1.690 333,748 1.6592 0.97%
2013-05-23 0 2.070 2.050 2.080 2.020 2.120 686,000 1,406,600 2.0504 1.650 1.634 1.658 1.610 1.690 860,719 1.6342 -1.43%
2013-05-22 0 2.100 2.100 2.110 2.020 2.150 916,000 1,900,860 2.0752 1.674 1.674 1.682 1.610 1.714 1,149,298 1.6539 -2.33%
2013-05-21 0 2.150 2.130 2.150 2.110 2.160 968,000 2,074,540 2.1431 1.714 1.698 1.714 1.682 1.722 1,214,542 1.7081 1.90%
2013-05-20 0 2.110 2.100 2.110 2.060 2.130 1,168,000 2,435,300 2.0850 1.682 1.674 1.682 1.642 1.698 1,465,480 1.6618 -2.76%
2013-05-16 0 2.170 2.140 2.170 2.050 2.260 1,498,000 3,251,680 2.1707 1.730 1.706 1.730 1.634 1.801 1,879,529 1.7301 -4.41%
2013-05-15 0 2.270 2.270 2.290 2.270 2.400 126,000 291,220 2.3113 1.809 1.809 1.825 1.809 1.913 158,091 1.8421 -1.30%
2013-05-14 0 2.300 2.260 2.300 2.270 2.320 193,200 441,236 2.2838 1.833 1.801 1.833 1.809 1.849 242,406 1.8202 0.88%
2013-05-13 0 2.280 2.290 2.310 2.280 2.390 580,000 1,333,980 2.3000 1.817 1.825 1.841 1.817 1.905 727,721 1.8331 -2.98%
2013-05-10 0 2.350 2.350 2.360 2.320 2.400 550,000 1,299,800 2.3633 1.873 1.873 1.881 1.849 1.913 690,081 1.8835 1.29%
2013-05-09 0 2.320 2.320 2.340 2.320 2.350 302,000 704,380 2.3324 1.849 1.849 1.865 1.849 1.873 378,917 1.8589 -0.85%
2013-05-08 0 2.340 2.310 2.340 2.310 2.360 282,000 654,100 2.3195 1.865 1.841 1.865 1.841 1.881 353,823 1.8487 0.00%
2013-05-07 0 2.340 2.310 2.340 2.290 2.360 368,000 850,040 2.3099 1.865 1.841 1.865 1.825 1.881 461,727 1.8410 -0.85%
2013-05-06 0 2.360 2.320 2.360 2.260 2.380 636,000 1,472,360 2.3150 1.881 1.849 1.881 1.801 1.897 797,984 1.8451 4.42%
2013-05-03 0 2.260 2.260 2.280 2.240 2.300 556,223 1,257,392 2.2606 1.801 1.801 1.817 1.785 1.833 697,889 1.8017 0.44%
2013-05-02 0 2.250 2.250 2.260 2.230 2.290 310,000 703,040 2.2679 1.793 1.793 1.801 1.777 1.825 388,955 1.8075 -1.75%
2013-04-30 0 2.290 2.290 2.300 2.280 2.300 396,910 910,049 2.2928 1.825 1.825 1.833 1.817 1.833 498,000 1.8274 1.78%
2013-04-29 0 2.250 2.250 2.300 2.230 2.300 618,000 1,394,600 2.2566 1.793 1.793 1.833 1.777 1.833 775,400 1.7986 -2.17%
2013-04-26 0 2.300 2.310 2.330 2.300 2.480 1,028,000 2,459,260 2.3923 1.833 1.841 1.857 1.833 1.977 1,289,823 1.9067 -5.35%
2013-04-25 0 2.430 2.430 2.450 2.380 2.470 1,054,000 2,565,440 2.4340 1.937 1.937 1.953 1.897 1.969 1,322,445 1.9399 0.41%
2013-04-24 0 2.420 2.410 2.420 2.400 2.450 710,000 1,711,280 2.4103 1.929 1.921 1.929 1.913 1.953 890,831 1.9210 0.00%
2013-04-23 0 2.420 2.420 2.450 2.400 2.500 314,000 767,160 2.4432 1.929 1.929 1.953 1.913 1.993 393,973 1.9472 -2.81%
2013-04-22 0 2.490 2.500 2.520 2.480 2.540 362,000 902,120 2.4920 1.985 1.993 2.008 1.977 2.024 454,198 1.9862 -2.73%
2013-04-19 0 2.560 2.520 2.570 2.480 2.580 742,000 1,859,900 2.5066 2.040 2.008 2.048 1.977 2.056 930,981 1.9978 1.59%
2013-04-18 0 2.520 2.490 2.520 2.480 2.590 376,000 943,300 2.5088 2.008 1.985 2.008 1.977 2.064 471,764 1.9995 0.80%
2013-04-17 0 2.500 2.490 2.500 2.490 2.600 1,014,000 2,554,630 2.5194 1.993 1.985 1.993 1.985 2.072 1,272,258 2.0080 -3.10%
2013-04-16 0 2.580 2.560 2.600 2.490 2.700 816,000 2,088,260 2.5591 2.056 2.040 2.072 1.985 2.152 1,023,829 2.0397 -0.39%
2013-04-15 0 2.590 2.570 2.590 2.560 2.730 832,000 2,148,760 2.5826 2.064 2.048 2.064 2.040 2.176 1,043,904 2.0584 -6.83%
2013-04-12 0 2.780 2.730 2.780 2.730 2.800 156,000 430,520 2.7597 2.216 2.176 2.216 2.176 2.232 195,732 2.1995 1.83%
2013-04-11 0 2.730 2.730 2.780 2.730 2.770 312,000 855,760 2.7428 2.176 2.176 2.216 2.176 2.208 391,464 2.1861 -2.85%
2013-04-10 0 2.810 2.800 2.820 2.760 2.820 318,000 885,340 2.7841 2.240 2.232 2.248 2.200 2.248 398,992 2.2189 -0.35%
2013-04-09 0 2.820 2.790 2.820 2.790 2.840 106,000 298,380 2.8149 2.248 2.224 2.248 2.224 2.264 132,997 2.2435 -0.70%
2013-04-08 0 2.840 2.760 2.840 2.760 2.970 142,000 403,580 2.8421 2.264 2.200 2.264 2.200 2.367 178,166 2.2652 4.41%
2013-04-05 0 2.720 2.720 2.750 2.710 2.890 656,000 1,813,200 2.7640 2.168 2.168 2.192 2.160 2.303 823,078 2.2030 -5.88%
2013-04-03 0 2.890 2.860 2.900 2.800 3.090 668,000 1,912,080 2.8624 2.303 2.279 2.311 2.232 2.463 838,134 2.2814 -1.03%
2013-04-02 0 2.920 2.880 2.920 2.870 2.930 66,000 190,940 2.8930 2.327 2.295 2.327 2.287 2.335 82,810 2.3058 0.00%
2013-03-28 0 2.920 2.880 2.930 2.850 2.940 324,000 938,520 2.8967 2.327 2.295 2.335 2.271 2.343 406,520 2.3087 1.04%
2013-03-27 0 2.890 2.870 2.930 2.890 2.940 155,000 452,690 2.9206 2.303 2.287 2.335 2.303 2.343 194,477 2.3277 0.70%
2013-03-26 0 2.870 2.870 2.890 2.850 2.950 444,000 1,282,640 2.8888 2.287 2.287 2.303 2.271 2.351 557,083 2.3024 -2.05%
2013-03-25 0 2.930 2.930 2.950 2.920 2.950 120,000 352,600 2.9383 2.335 2.335 2.351 2.327 2.351 150,563 2.3419 -2.01%
2013-03-22 0 2.990 2.960 2.990 2.940 3.000 204,000 604,820 2.9648 2.383 2.359 2.383 2.343 2.391 255,957 2.3630 2.40%
2013-03-21 0 2.920 2.910 2.930 2.910 2.960 320,000 934,880 2.9215 2.327 2.319 2.335 2.319 2.359 401,501 2.3285 -0.68%
2013-03-20 0 2.940 2.930 2.940 2.920 2.980 200,008 589,303 2.9464 2.343 2.335 2.343 2.327 2.375 250,948 2.3483 0.00%
2013-03-19 0 2.940 2.930 2.980 2.910 2.980 80,330 236,083 2.9389 2.343 2.335 2.375 2.319 2.375 100,789 2.3423 0.00%
2013-03-18 0 2.940 2.940 2.980 2.930 3.010 501,678 1,480,730 2.9516 2.343 2.343 2.375 2.335 2.399 629,451 2.3524 -1.67%
2013-03-15 0 2.990 3.070 3.080 2.930 3.080 1,886,000 5,656,310 2.9991 2.383 2.447 2.455 2.335 2.455 2,366,349 2.3903 1.01%
2013-03-14 0 2.960 2.940 2.960 2.910 2.970 452,000 1,330,120 2.9427 2.359 2.343 2.359 2.319 2.367 567,121 2.3454 1.02%
2013-03-13 0 2.930 2.920 2.970 2.920 3.000 214,000 630,600 2.9467 2.335 2.327 2.367 2.327 2.391 268,504 2.3486 0.34%
2013-03-12 0 2.920 2.930 2.960 2.920 3.040 554,000 1,647,380 2.9736 2.327 2.335 2.359 2.327 2.423 695,099 2.3700 -1.35%
2013-03-11 0 2.960 2.950 2.960 2.950 3.060 594,000 1,774,700 2.9877 2.359 2.351 2.359 2.351 2.439 745,287 2.3812 0.34%
2013-03-08 0 2.950 2.930 2.950 2.910 2.950 470,000 1,379,600 2.9353 2.351 2.335 2.351 2.319 2.351 589,705 2.3395 0.00%
2013-03-07 0 2.950 2.930 2.960 2.910 2.980 438,000 1,296,880 2.9609 2.351 2.335 2.359 2.319 2.375 549,555 2.3599 1.03%
2013-03-06 0 2.920 2.920 2.950 2.910 2.950 1,262,000 3,700,220 2.9320 2.327 2.327 2.351 2.319 2.351 1,583,421 2.3369 -1.02%
2013-03-05 0 2.950 2.950 2.970 2.940 3.000 412,000 1,226,260 2.9764 2.351 2.351 2.367 2.343 2.391 516,933 2.3722 -0.34%
2013-03-04 0 2.960 2.960 3.000 2.960 3.010 152,000 453,820 2.9857 2.359 2.359 2.391 2.359 2.399 190,713 2.3796 -1.00%
2013-03-01 0 2.990 2.980 2.990 2.950 2.990 158,000 469,880 2.9739 2.383 2.375 2.383 2.351 2.383 198,241 2.3702 0.00%
2013-02-28 0 2.990 2.990 3.000 2.920 3.000 382,000 1,140,660 2.9860 2.383 2.383 2.391 2.327 2.391 479,292 2.3799 1.01%
2013-02-27 0 2.960 2.960 2.990 2.900 3.000 332,000 990,200 2.9825 2.359 2.359 2.383 2.311 2.391 416,558 2.3771 -1.00%
2013-02-26 0 2.990 2.950 2.990 2.950 3.000 112,000 334,980 2.9909 2.383 2.351 2.383 2.351 2.391 140,525 2.3838 -0.33%
2013-02-25 0 3.000 2.950 3.000 2.930 3.030 454,000 1,355,400 2.9855 2.391 2.351 2.391 2.335 2.415 569,630 2.3794 -0.66%
2013-02-22 0 3.020 3.000 3.030 2.970 3.030 818,000 2,454,940 3.0011 2.407 2.391 2.415 2.367 2.415 1,026,338 2.3919 0.67%
2013-02-21 0 3.000 2.980 3.000 2.900 3.020 1,084,000 3,175,540 2.9295 2.391 2.375 2.391 2.311 2.407 1,360,086 2.3348 1.35%
2013-02-20 0 2.960 2.940 2.990 2.920 3.010 1,356,000 3,994,180 2.9456 2.359 2.343 2.383 2.327 2.399 1,701,362 2.3476 0.68%
2013-02-19 0 2.940 2.930 2.940 2.920 2.980 1,028,000 3,027,460 2.9450 2.343 2.335 2.343 2.327 2.375 1,289,823 2.3472 -1.34%
2013-02-18 0 2.980 2.970 2.990 2.960 3.060 1,154,000 3,457,680 2.9963 2.375 2.367 2.383 2.359 2.439 1,447,915 2.3880 -2.61%
2013-02-15 0 3.060 3.060 3.090 2.990 3.060 668,000 2,015,100 3.0166 2.439 2.439 2.463 2.383 2.439 838,134 2.4043 0.66%
2013-02-14 0 3.040 3.040 3.060 3.020 3.090 710,000 2,151,920 3.0309 2.423 2.423 2.439 2.407 2.463 890,831 2.4156 -1.62%
2013-02-08 0 3.090 3.090 3.140 3.080 3.110 258,000 798,840 3.0963 2.463 2.463 2.503 2.455 2.479 323,711 2.4678 -0.32%
2013-02-07 0 3.100 3.080 3.100 3.070 3.100 110,000 340,000 3.0909 2.471 2.455 2.471 2.447 2.471 138,016 2.4635 1.64%
2013-02-06 0 3.050 3.060 3.080 3.050 3.090 652,000 2,007,200 3.0785 2.431 2.439 2.455 2.431 2.463 818,059 2.4536 -1.29%
2013-02-05 0 3.090 3.080 3.090 3.020 3.100 516,000 1,579,620 3.0613 2.463 2.455 2.463 2.407 2.471 647,421 2.4399 -0.64%
2013-02-04 0 3.110 3.100 3.130 3.100 3.160 362,000 1,130,840 3.1239 2.479 2.471 2.495 2.471 2.519 454,198 2.4897 0.65%
2013-02-01 0 3.090 3.090 3.130 3.070 3.130 538,000 1,663,540 3.0921 2.463 2.463 2.495 2.447 2.495 675,024 2.4644 -0.64%
2013-01-31 0 3.110 3.140 3.150 3.110 3.190 308,000 970,220 3.1501 2.479 2.503 2.511 2.479 2.542 386,445 2.5106 -1.27%
2013-01-30 0 3.150 3.150 3.180 3.080 3.180 594,000 1,855,520 3.1238 2.511 2.511 2.534 2.455 2.534 745,287 2.4897 1.94%
2013-01-29 0 3.090 3.080 3.130 3.030 3.130 1,266,000 3,884,860 3.0686 2.463 2.455 2.495 2.415 2.495 1,588,440 2.4457 -0.96%
2013-01-28 0 3.120 3.120 3.180 3.110 3.190 240,000 757,440 3.1560 2.487 2.487 2.534 2.479 2.542 301,126 2.5154 -1.89%
2013-01-25 0 3.180 3.120 3.180 3.060 3.200 658,000 2,070,860 3.1472 2.534 2.487 2.534 2.439 2.550 825,587 2.5083 -1.55%
2013-01-24 0 3.230 3.200 3.250 3.180 3.290 842,000 2,711,880 3.2208 2.574 2.550 2.590 2.534 2.622 1,056,451 2.5670 0.31%
2013-01-23 0 3.220 3.210 3.220 3.210 3.330 1,414,000 4,597,960 3.2517 2.566 2.558 2.566 2.558 2.654 1,774,134 2.5917 -1.53%
2013-01-22 0 3.270 3.260 3.280 3.240 3.320 1,075,714 3,525,844 3.2777 2.606 2.598 2.614 2.582 2.646 1,349,690 2.6123 -1.51%
2013-01-21 0 3.320 3.300 3.330 3.260 3.360 862,000 2,856,960 3.3143 2.646 2.630 2.654 2.598 2.678 1,081,544 2.6416 -1.78%
2013-01-18 0 3.380 3.330 3.380 3.330 3.430 670,000 2,251,740 3.3608 2.694 2.654 2.694 2.654 2.734 840,644 2.6786 0.60%
2013-01-17 0 3.360 3.320 3.360 3.310 3.440 454,000 1,525,800 3.3608 2.678 2.646 2.678 2.638 2.742 569,630 2.6786 -1.18%
2013-01-16 0 3.400 3.380 3.400 3.370 3.420 684,000 2,328,680 3.4045 2.710 2.694 2.710 2.686 2.726 858,209 2.7134 1.19%
2013-01-15 0 3.360 3.360 3.400 3.350 3.430 402,000 1,370,160 3.4084 2.678 2.678 2.710 2.670 2.734 504,386 2.7165 -1.47%
2013-01-14 0 3.410 3.400 3.410 3.360 3.410 1,234,000 4,194,420 3.3990 2.718 2.710 2.718 2.678 2.718 1,548,290 2.7091 1.19%
2013-01-11 0 3.370 3.350 3.370 3.350 3.450 1,034,000 3,499,720 3.3846 2.686 2.670 2.686 2.670 2.750 1,297,351 2.6976 -1.17%
2013-01-10 0 3.410 3.380 3.420 3.320 3.430 1,532,000 5,188,270 3.3866 2.718 2.694 2.726 2.646 2.734 1,922,188 2.6991 2.10%
2013-01-09 0 3.340 3.330 3.340 3.260 3.360 1,534,000 5,101,540 3.3256 2.662 2.654 2.662 2.598 2.678 1,924,697 2.6506 2.45%
2013-01-08 0 3.260 3.240 3.260 3.210 3.290 674,000 2,195,820 3.2579 2.598 2.582 2.598 2.558 2.622 845,662 2.5966 0.62%
2013-01-07 0 3.240 3.200 3.250 3.200 3.290 1,932,000 6,248,040 3.2340 2.582 2.550 2.590 2.550 2.622 2,424,065 2.5775 -1.82%
2013-01-04 0 3.300 3.260 3.300 3.190 3.300 1,072,000 3,454,080 3.2221 2.630 2.598 2.630 2.542 2.630 1,345,030 2.5680 1.23%
2013-01-03 0 3.260 3.260 3.270 3.240 3.330 744,000 2,436,700 3.2751 2.598 2.598 2.606 2.582 2.654 933,491 2.6103 0.31%
2013-01-02 0 3.250 3.240 3.250 3.140 3.250 1,010,000 3,241,820 3.2097 2.590 2.582 2.590 2.503 2.590 1,267,239 2.5582 2.85%
2012-12-31 0 3.160 3.120 3.170 3.100 3.170 84,000 263,240 3.1338 2.519 2.487 2.527 2.471 2.527 105,394 2.4977 -0.32%
2012-12-28 0 3.170 3.170 3.180 3.080 3.170 784,288 2,434,912 3.1046 2.527 2.527 2.534 2.455 2.527 984,040 2.4744 1.28%
2012-12-27 0 3.130 3.130 3.140 3.100 3.160 862,000 2,708,480 3.1421 2.495 2.495 2.503 2.471 2.519 1,081,544 2.5043 0.32%
2012-12-24 0 3.120 3.100 3.120 3.050 3.200 314,000 975,540 3.1068 2.487 2.471 2.487 2.431 2.550 393,973 2.4762 1.30%
2012-12-21 0 3.080 3.010 3.140 3.010 3.140 2,632,000 8,141,560 3.0933 2.455 2.399 2.503 2.399 2.503 3,302,349 2.4654 -2.53%
2012-12-20 0 3.160 3.150 3.190 3.140 3.190 398,000 1,254,620 3.1523 2.519 2.511 2.542 2.503 2.542 499,367 2.5124 0.64%
2012-12-19 0 3.140 3.140 3.150 3.130 3.160 884,000 2,777,380 3.1418 2.503 2.503 2.511 2.495 2.519 1,109,148 2.5041 -0.95%
2012-12-18 0 3.170 3.160 3.190 3.100 3.210 1,002,000 3,178,160 3.1718 2.527 2.519 2.542 2.471 2.558 1,257,201 2.5280 0.00%
2012-12-17 0 3.170 3.170 3.190 3.170 3.200 746,000 2,371,520 3.1790 2.527 2.527 2.542 2.527 2.550 936,000 2.5337 -0.94%
2012-12-14 0 3.200 3.190 3.200 3.190 3.230 1,104,000 3,536,400 3.2033 2.550 2.542 2.550 2.542 2.574 1,385,180 2.5530 0.31%
2012-12-13 0 3.190 3.190 3.200 3.190 3.260 714,000 2,287,480 3.2038 2.542 2.542 2.550 2.542 2.598 895,850 2.5534 -1.85%
2012-12-12 0 3.250 3.240 3.260 3.160 3.260 788,000 2,546,460 3.2315 2.590 2.582 2.598 2.519 2.598 988,697 2.5756 1.25%
2012-12-11 0 3.210 3.180 3.210 3.170 3.220 283,500 902,830 3.1846 2.558 2.534 2.558 2.527 2.566 355,705 2.5381 1.90%
2012-12-10 0 3.150 3.150 3.220 3.140 3.250 1,015,500 3,216,980 3.1679 2.511 2.511 2.566 2.503 2.590 1,274,140 2.5248 -2.48%
2012-12-07 0 3.230 3.230 3.250 3.210 3.260 640,000 2,074,850 3.2420 2.574 2.574 2.590 2.558 2.598 803,003 2.5839 1.89%
2012-12-06 0 3.170 3.170 3.180 3.160 3.230 354,000 1,124,440 3.1764 2.527 2.527 2.534 2.519 2.574 444,161 2.5316 -2.16%
2012-12-05 0 3.240 3.230 3.250 3.200 3.250 515,000 1,658,040 3.2195 2.582 2.574 2.590 2.550 2.590 646,166 2.5660 0.62%
2012-12-04 0 3.220 3.220 3.240 3.220 3.240 66,000 213,100 3.2288 2.566 2.566 2.582 2.566 2.582 82,810 2.5734 0.00%
2012-12-03 0 3.220 3.220 3.240 3.220 3.300 478,000 1,552,160 3.2472 2.566 2.566 2.582 2.566 2.630 599,743 2.5880 -0.92%
2012-11-30 0 3.250 3.230 3.250 3.210 3.310 484,000 1,576,940 3.2581 2.590 2.574 2.590 2.558 2.638 607,271 2.5968 0.00%
2012-11-29 0 3.250 3.240 3.250 3.230 3.330 578,000 1,892,520 3.2743 2.590 2.582 2.590 2.574 2.654 725,212 2.6096 -1.52%
2012-11-28 0 3.300 3.300 3.360 3.280 3.350 342,000 1,132,820 3.3123 2.630 2.630 2.678 2.614 2.670 429,105 2.6400 -2.37%
2012-11-27 0 3.380 3.360 3.380 3.340 3.450 256,000 867,920 3.3903 2.694 2.678 2.694 2.662 2.750 321,201 2.7021 1.20%
2012-11-26 0 3.340 3.340 3.350 3.330 3.390 324,000 1,092,660 3.3724 2.662 2.662 2.670 2.654 2.702 406,520 2.6878 0.60%
2012-11-23 0 3.320 3.320 3.370 3.320 3.320 10,000 33,200 3.3200 2.646 2.646 2.686 2.646 2.646 12,547 2.6461 0.61%
2012-11-22 0 3.300 3.290 3.300 3.260 3.320 176,000 580,080 3.2959 2.630 2.622 2.630 2.598 2.646 220,826 2.6269 0.30%
2012-11-21 0 3.290 3.290 3.350 3.260 3.320 82,000 270,700 3.3012 2.622 2.622 2.670 2.598 2.646 102,885 2.6311 -0.90%
2012-11-20 0 3.320 3.310 3.330 3.300 3.400 146,000 489,860 3.3552 2.646 2.638 2.654 2.630 2.710 183,185 2.6741 1.84%
2012-11-19 0 3.260 3.260 3.360 3.250 3.280 160,000 522,900 3.2681 2.598 2.598 2.678 2.590 2.614 200,751 2.6047 -0.31%
2012-11-16 0 3.270 3.260 3.320 3.260 3.330 112,000 367,140 3.2780 2.606 2.598 2.646 2.598 2.654 140,525 2.6126 -0.91%
2012-11-15 0 3.300 3.270 3.300 3.260 3.300 272,000 896,260 3.2951 2.630 2.606 2.630 2.598 2.630 341,276 2.6262 0.00%
2012-11-14 0 3.300 3.300 3.350 3.250 3.360 332,000 1,094,540 3.2968 2.630 2.630 2.670 2.590 2.678 416,558 2.6276 0.00%
2012-11-13 0 3.300 3.300 3.330 3.280 3.400 604,000 1,995,300 3.3035 2.630 2.630 2.654 2.614 2.710 757,834 2.6329 -2.37%
2012-11-12 0 3.380 3.340 3.390 3.330 3.400 212,000 717,080 3.3825 2.694 2.662 2.702 2.654 2.710 265,995 2.6958 -0.59%
2012-11-09 0 3.400 3.360 3.420 3.350 3.440 638,000 2,159,000 3.3840 2.710 2.678 2.726 2.670 2.742 800,493 2.6971 -0.29%
2012-11-08 0 3.410 3.410 3.420 3.390 3.420 578,000 1,966,880 3.4029 2.718 2.718 2.726 2.702 2.726 725,212 2.7121 -1.73%
2012-11-07 0 3.470 3.450 3.460 3.350 3.480 1,404,000 4,830,220 3.4403 2.766 2.750 2.758 2.670 2.774 1,761,587 2.7420 3.27%
2012-11-06 0 3.360 3.360 3.390 3.320 3.440 122,000 409,700 3.3582 2.678 2.678 2.702 2.646 2.742 153,072 2.6765 0.30%
2012-11-05 0 3.350 3.350 3.360 3.310 3.440 578,000 1,953,780 3.3802 2.670 2.670 2.678 2.638 2.742 725,212 2.6941 -2.90%
2012-11-02 0 3.450 3.440 3.450 3.400 3.480 466,000 1,607,020 3.4485 2.750 2.742 2.750 2.710 2.774 584,686 2.7485 0.29%
2012-11-01 0 3.440 3.440 3.450 3.420 3.480 310,000 1,071,880 3.4577 2.742 2.742 2.750 2.726 2.774 388,955 2.7558 0.88%
2012-10-31 0 3.410 3.410 3.420 3.400 3.420 228,000 778,480 3.4144 2.718 2.718 2.726 2.710 2.726 286,070 2.7213 0.59%
2012-10-30 0 3.390 3.390 3.430 3.310 3.430 184,000 625,960 3.4020 2.702 2.702 2.734 2.638 2.734 230,863 2.7114 -1.17%
2012-10-29 0 3.430 3.420 3.440 3.370 3.490 258,000 888,500 3.4438 2.734 2.726 2.742 2.686 2.782 323,711 2.7447 0.00%
2012-10-26 0 3.430 3.420 3.450 3.410 3.480 184,000 631,200 3.4304 2.734 2.726 2.750 2.718 2.774 230,863 2.7341 -1.72%
2012-10-25 0 3.490 3.450 3.490 3.450 3.530 330,000 1,147,980 3.4787 2.782 2.750 2.782 2.750 2.813 414,048 2.7726 -1.69%
2012-10-24 0 3.550 3.490 3.550 3.420 3.550 1,208,000 4,227,080 3.4992 2.829 2.782 2.829 2.726 2.829 1,515,668 2.7889 1.72%
2012-10-22 0 3.490 3.470 3.520 3.190 3.560 938,000 3,265,740 3.4816 2.782 2.766 2.805 2.542 2.837 1,176,901 2.7749 -1.41%
2012-10-19 0 3.540 3.510 3.540 3.510 3.590 400,000 1,418,220 3.5456 2.821 2.797 2.821 2.797 2.861 501,877 2.8258 -1.12%
2012-10-18 0 3.580 3.560 3.580 3.480 3.600 1,276,000 4,516,560 3.5396 2.853 2.837 2.853 2.774 2.869 1,600,987 2.8211 0.28%
2012-10-17 0 3.570 3.550 3.570 3.490 3.580 1,984,000 7,033,120 3.5449 2.845 2.829 2.845 2.782 2.853 2,489,309 2.8253 2.29%
2012-10-16 0 3.490 3.440 3.500 3.360 3.500 528,000 1,823,900 3.4544 2.782 2.742 2.790 2.678 2.790 662,477 2.7532 0.58%
2012-10-15 0 3.470 3.420 3.500 3.370 3.540 402,000 1,390,340 3.4586 2.766 2.726 2.790 2.686 2.821 504,386 2.7565 -1.98%
2012-10-12 0 3.540 3.540 3.560 3.520 3.590 428,000 1,521,140 3.5541 2.821 2.821 2.837 2.805 2.861 537,008 2.8326 0.57%
2012-10-11 0 3.520 3.510 3.520 3.470 3.520 446,000 1,559,500 3.4966 2.805 2.797 2.805 2.766 2.805 559,593 2.7868 2.03%
2012-10-10 0 3.450 3.450 3.470 3.380 3.490 420,000 1,444,400 3.4390 2.750 2.750 2.766 2.694 2.782 526,971 2.7409 -1.99%
2012-10-09 0 3.520 3.490 3.530 3.460 3.570 830,000 2,912,860 3.5095 2.805 2.782 2.813 2.758 2.845 1,041,394 2.7971 2.62%
2012-10-08 0 3.430 3.430 3.450 3.400 3.500 1,298,000 4,457,630 3.4342 2.734 2.734 2.750 2.710 2.790 1,628,590 2.7371 -4.46%
2012-10-05 0 3.590 3.590 3.600 3.460 3.630 1,462,000 5,238,060 3.5828 2.861 2.861 2.869 2.758 2.893 1,834,360 2.8555 2.87%
2012-10-04 0 3.490 3.480 3.490 3.400 3.540 424,000 1,472,800 3.4736 2.782 2.774 2.782 2.710 2.821 531,989 2.7685 0.58%
2012-10-03 0 3.470 3.450 3.470 3.420 3.490 312,000 1,078,840 3.4578 2.766 2.750 2.766 2.726 2.782 391,464 2.7559 0.29%
2012-09-28 0 3.460 3.420 3.460 3.400 3.470 1,442,000 4,967,470 3.4448 2.758 2.726 2.758 2.710 2.766 1,809,266 2.7456 4.85%
2012-09-27 0 3.300 3.290 3.300 3.210 3.370 1,196,000 3,916,300 3.2745 2.630 2.622 2.630 2.558 2.686 1,500,612 2.6098 1.23%
2012-09-26 0 3.260 3.240 3.260 3.220 3.420 1,938,000 6,348,320 3.2757 2.598 2.582 2.598 2.566 2.726 2,431,593 2.6108 -4.12%
2012-09-25 0 3.400 3.390 3.400 3.380 3.500 1,586,000 5,423,640 3.4197 2.710 2.702 2.710 2.694 2.790 1,989,941 2.7255 -2.58%
2012-09-24 0 3.490 3.490 3.500 3.490 3.590 1,306,000 4,607,960 3.5283 2.782 2.782 2.790 2.782 2.861 1,638,628 2.8121 -1.41%
2012-09-21 0 3.540 3.500 3.550 3.490 3.660 1,792,000 6,382,740 3.5618 2.821 2.790 2.829 2.782 2.917 2,248,408 2.8388 -0.56%
2012-09-20 0 3.560 3.530 3.550 3.520 3.720 932,000 3,367,700 3.6134 2.837 2.813 2.829 2.805 2.965 1,169,373 2.8799 -3.00%
2012-09-19 0 3.670 3.650 3.670 3.500 3.680 1,460,000 5,248,340 3.5948 2.925 2.909 2.925 2.790 2.933 1,831,850 2.8650 4.86%
2012-09-18 0 3.500 3.490 3.500 3.460 3.600 1,794,000 6,284,592 3.5031 2.790 2.782 2.790 2.758 2.869 2,250,917 2.7920 -4.63%
2012-09-17 0 3.670 3.670 3.700 3.660 3.850 1,362,000 5,089,280 3.7366 2.925 2.925 2.949 2.917 3.068 1,708,890 2.9781 -0.54%
2012-09-14 0 3.690 3.660 3.690 3.450 3.710 6,054,000 21,762,040 3.5947 2.941 2.917 2.941 2.750 2.957 7,595,905 2.8650 10.15%
2012-09-13 0 3.350 3.330 3.350 3.330 3.400 286,000 957,640 3.3484 2.670 2.654 2.670 2.654 2.710 358,842 2.6687 -1.47%
2012-09-12 0 3.400 3.390 3.400 3.190 3.470 504,000 1,714,080 3.4010 2.710 2.702 2.710 2.542 2.766 632,365 2.7106 0.59%
2012-09-11 0 3.380 3.360 3.380 3.300 3.410 410,000 1,375,520 3.3549 2.694 2.678 2.694 2.630 2.718 514,424 2.6739 -1.17%
2012-09-10 0 3.420 3.400 3.430 3.310 3.600 2,486,000 8,477,580 3.4101 2.726 2.710 2.734 2.638 2.869 3,119,164 2.7179 4.27%
2012-09-07 0 3.280 3.260 3.330 3.230 3.400 886,000 2,901,720 3.2751 2.614 2.598 2.654 2.574 2.710 1,111,657 2.6103 0.92%
2012-09-06 0 3.250 3.250 3.300 3.200 3.300 384,000 1,252,040 3.2605 2.590 2.590 2.630 2.550 2.630 481,802 2.5987 0.31%
2012-09-05 0 3.240 3.190 3.270 3.200 3.340 288,000 942,040 3.2710 2.582 2.542 2.606 2.550 2.662 361,351 2.6070 -0.92%
2012-09-04 0 3.270 3.240 3.280 3.200 3.350 928,000 3,048,380 3.2849 2.606 2.582 2.614 2.550 2.670 1,164,354 2.6181 0.31%
2012-09-03 0 3.260 3.250 3.290 3.150 3.300 582,000 1,894,380 3.2549 2.598 2.590 2.622 2.511 2.630 730,231 2.5942 4.82%
2012-08-31 0 3.110 3.010 3.150 2.920 3.230 136,000 421,660 3.1004 2.479 2.399 2.511 2.327 2.574 170,638 2.4711 -0.32%
2012-08-30 0 3.120 3.130 3.160 3.060 3.170 172,700 537,790 3.1140 2.487 2.495 2.519 2.439 2.527 216,685 2.4819 -1.89%
2012-08-29 0 3.180 3.170 3.210 3.130 3.210 144,000 459,540 3.1913 2.534 2.527 2.558 2.495 2.558 180,676 2.5435 -2.15%
2012-08-28 0 3.250 3.210 3.270 3.160 3.270 270,000 864,660 3.2024 2.590 2.558 2.606 2.519 2.606 338,767 2.5524 -0.91%
2012-08-27 0 3.280 3.270 3.300 3.160 3.360 126,000 414,740 3.2916 2.614 2.606 2.630 2.519 2.678 158,091 2.6234 -2.09%
2012-08-24 0 3.350 3.340 3.350 3.280 3.400 872,000 2,911,220 3.3386 2.670 2.662 2.670 2.614 2.710 1,094,091 2.6609 0.30%
2012-08-23 0 3.340 3.340 3.350 3.200 3.350 1,000,000 3,299,920 3.2999 2.662 2.662 2.670 2.550 2.670 1,254,692 2.6301 4.05%
2012-08-22 0 3.210 3.180 3.220 3.180 3.250 274,000 879,760 3.2108 2.558 2.534 2.566 2.534 2.590 343,786 2.5590 1.90%
2012-08-21 0 3.150 3.080 3.180 3.050 3.180 294,000 908,100 3.0888 2.511 2.455 2.534 2.431 2.534 368,879 2.4618 3.28%
2012-08-20 0 3.050 3.020 3.050 3.000 3.050 240,000 727,520 3.0313 2.431 2.407 2.431 2.391 2.431 301,126 2.4160 0.66%
2012-08-17 0 3.030 3.020 3.030 2.990 3.040 332,000 1,002,100 3.0184 2.415 2.407 2.415 2.383 2.423 416,558 2.4057 1.34%
2012-08-16 0 2.990 2.980 2.990 2.960 2.990 174,000 518,480 2.9798 2.383 2.375 2.383 2.359 2.383 218,316 2.3749 0.34%
2012-08-15 0 2.980 2.970 3.020 2.940 3.020 30,000 89,220 2.9740 2.375 2.367 2.407 2.343 2.407 37,641 2.3703 -2.30%
2012-08-14 0 3.050 2.950 3.050 2.890 3.060 126,000 372,980 2.9602 2.431 2.351 2.431 2.303 2.439 158,091 2.3593 2.69%
2012-08-13 0 2.970 2.950 2.970 2.970 3.000 28,000 83,560 2.9843 2.367 2.351 2.367 2.367 2.391 35,131 2.3785 -1.00%
2012-08-10 0 3.000 3.000 3.070 2.950 3.080 418,000 1,247,060 2.9834 2.391 2.391 2.447 2.351 2.455 524,461 2.3778 -0.99%
2012-08-09 0 3.030 3.030 3.050 3.030 3.080 162,000 492,940 3.0428 2.415 2.415 2.431 2.415 2.455 203,260 2.4252 -0.66%
2012-08-08 0 3.050 3.040 3.060 3.010 3.080 105,000 320,300 3.0505 2.431 2.423 2.439 2.399 2.455 131,743 2.4313 -0.33%
2012-08-07 0 3.060 3.050 3.060 3.020 3.090 652,000 1,994,060 3.0584 2.439 2.431 2.439 2.407 2.463 818,059 2.4375 0.00%
2012-08-06 0 3.060 3.050 3.060 2.990 3.080 280,000 850,120 3.0361 2.439 2.431 2.439 2.383 2.455 351,314 2.4198 1.32%
2012-08-03 0 3.020 2.920 3.020 2.900 3.020 148,000 442,480 2.9897 2.407 2.327 2.407 2.311 2.407 185,694 2.3828 0.33%
2012-08-02 0 3.010 2.970 3.010 2.950 3.020 106,000 319,180 3.0111 2.399 2.367 2.399 2.351 2.407 132,997 2.3999 1.35%
2012-08-01 0 2.970 2.970 2.990 2.920 3.050 78,000 232,200 2.9769 2.367 2.367 2.383 2.327 2.431 97,866 2.3726 -0.67%
2012-07-31 0 2.990 2.900 2.990 2.970 3.020 280,000 838,250 2.9938 2.383 2.311 2.383 2.367 2.407 351,314 2.3860 0.34%
2012-07-30 0 2.980 2.980 2.990 2.980 3.090 252,000 755,920 2.9997 2.375 2.375 2.383 2.375 2.463 316,182 2.3908 0.34%
2012-07-27 0 2.970 2.960 3.000 2.960 3.090 128,000 382,640 2.9894 2.367 2.359 2.391 2.359 2.463 160,601 2.3826 1.02%
2012-07-26 0 2.940 2.910 3.030 2.910 3.030 190,000 563,598 2.9663 2.343 2.319 2.415 2.319 2.415 238,391 2.3642 -1.01%
2012-07-25 0 2.970 2.950 2.980 2.920 3.000 150,000 444,240 2.9616 2.367 2.351 2.375 2.327 2.391 188,204 2.3604 -0.67%
2012-07-24 0 2.990 2.950 3.000 2.890 3.020 64,000 190,840 2.9819 2.383 2.351 2.391 2.303 2.407 80,300 2.3766 3.10%
2012-07-23 0 2.900 2.860 2.900 2.890 2.960 269,000 786,640 2.9243 2.311 2.279 2.311 2.303 2.359 337,512 2.3307 -3.33%
2012-07-20 0 3.000 3.000 3.040 2.950 3.040 292,000 878,760 3.0095 2.391 2.391 2.423 2.351 2.423 366,370 2.3986 -3.23%
2012-07-19 0 3.100 3.050 3.100 2.910 3.100 160,000 476,160 2.9760 2.471 2.431 2.471 2.319 2.471 200,751 2.3719 3.33%
2012-07-18 0 3.000 2.980 3.070 3.000 3.000 176,000 528,000 3.0000 2.391 2.375 2.447 2.391 2.391 220,826 2.3910 -1.96%
2012-07-17 0 3.060 3.060 3.070 3.010 3.170 200,000 608,460 3.0423 2.439 2.439 2.447 2.399 2.527 250,938 2.4247 -0.97%
2012-07-16 0 3.090 3.050 3.100 3.040 3.090 26,000 79,600 3.0615 2.463 2.431 2.471 2.423 2.463 32,622 2.4401 0.65%
2012-07-13 0 3.070 3.060 3.070 2.970 3.080 202,000 614,210 3.0406 2.447 2.439 2.447 2.367 2.455 253,448 2.4234 3.37%
2012-07-12 0 2.970 2.960 3.010 2.910 3.050 522,000 1,563,560 2.9953 2.367 2.359 2.399 2.319 2.431 654,949 2.3873 -2.94%
2012-07-11 0 3.060 3.050 3.150 3.050 3.170 280,000 867,090 3.0968 2.439 2.431 2.511 2.431 2.527 351,314 2.4681 -4.08%
2012-07-10 0 3.190 3.190 3.220 3.150 3.220 114,000 360,920 3.1660 2.542 2.542 2.566 2.511 2.566 143,035 2.5233 -0.93%
2012-07-09 0 3.220 3.190 3.230 3.190 3.290 108,000 346,540 3.2087 2.566 2.542 2.574 2.542 2.622 135,507 2.5574 -0.62%
2012-07-06 0 3.240 3.240 3.290 3.190 3.290 128,000 415,860 3.2489 2.582 2.582 2.622 2.542 2.622 160,601 2.5894 -1.52%
2012-07-05 0 3.290 3.280 3.290 3.220 3.290 44,000 143,700 3.2659 2.622 2.614 2.622 2.566 2.622 55,206 2.6030 0.00%
2012-07-04 0 3.290 3.260 3.290 3.200 3.300 286,000 931,640 3.2575 2.622 2.598 2.622 2.550 2.630 358,842 2.5962 2.81%
2012-07-03 0 3.200 3.210 3.220 3.160 3.240 328,000 1,044,960 3.1859 2.550 2.558 2.566 2.519 2.582 411,539 2.5392 -1.23%
2012-06-29 0 3.240 3.240 3.280 3.210 3.320 290,987 946,517 3.2528 2.582 2.582 2.614 2.558 2.646 365,099 2.5925 -0.61%
2012-06-28 0 3.260 3.240 3.260 3.210 3.260 190,000 612,340 3.2228 2.598 2.582 2.598 2.558 2.598 238,391 2.5686 1.24%
2012-06-27 0 3.220 3.220 3.270 3.200 3.280 452,000 1,456,820 3.2231 2.566 2.566 2.606 2.550 2.614 567,121 2.5688 -0.31%
2012-06-26 0 3.230 3.210 3.240 3.210 3.230 190,000 611,240 3.2171 2.574 2.558 2.582 2.558 2.574 238,391 2.5640 0.31%
2012-06-25 0 3.220 3.220 3.230 3.200 3.240 184,000 592,280 3.2189 2.566 2.566 2.574 2.550 2.582 230,863 2.5655 -0.31%
2012-06-22 0 3.230 3.220 3.230 3.210 3.320 374,000 1,210,340 3.2362 2.574 2.566 2.574 2.558 2.646 469,255 2.5793 -2.42%
2012-06-21 0 3.310 3.300 3.340 3.300 3.480 1,178,000 3,924,220 3.3313 2.638 2.630 2.662 2.630 2.774 1,478,027 2.6550 -3.78%
2012-06-20 0 3.440 3.430 3.440 3.420 3.480 306,000 1,051,080 3.4349 2.742 2.734 2.742 2.726 2.774 383,936 2.7376 -0.29%
2012-06-19 0 3.450 3.430 3.450 3.420 3.530 234,000 812,180 3.4709 2.750 2.734 2.750 2.726 2.813 293,598 2.7663 -1.43%
2012-06-18 0 3.500 3.500 3.530 3.390 3.530 568,000 1,973,920 3.4752 2.790 2.790 2.813 2.702 2.813 712,665 2.7698 2.64%
2012-06-15 0 3.410 3.200 3.330 3.200 3.540 1,638,000 5,660,534 3.4558 2.718 2.550 2.654 2.550 2.821 2,055,185 2.7543 -3.67%
2012-06-14 0 3.540 3.510 3.540 3.510 3.540 154,000 543,620 3.5300 2.821 2.797 2.821 2.797 2.821 193,223 2.8134 0.00%
2012-06-13 0 3.540 3.520 3.540 3.530 3.680 298,000 1,056,300 3.5446 2.821 2.805 2.821 2.813 2.933 373,898 2.8251 0.00%
2012-06-12 0 3.540 3.510 3.540 3.530 3.590 272,700 967,058 3.5462 2.821 2.797 2.821 2.813 2.861 342,154 2.8264 -0.56%
2012-06-11 0 3.560 3.560 3.580 3.510 3.560 140,000 497,720 3.5551 2.837 2.837 2.853 2.797 2.837 175,657 2.8335 1.71%
2012-06-08 0 3.500 3.480 3.500 3.440 3.550 390,000 1,369,540 3.5116 2.790 2.774 2.790 2.742 2.829 489,330 2.7988 -3.31%
2012-06-07 0 3.620 3.550 3.620 3.500 3.700 1,034,000 3,717,760 3.5955 2.885 2.829 2.885 2.790 2.949 1,297,351 2.8657 -0.82%
2012-06-06 0 3.650 3.610 3.650 3.600 3.660 2,238,000 8,142,210 3.6382 2.909 2.877 2.909 2.869 2.917 2,808,001 2.8996 2.24%
2012-06-05 0 3.570 3.570 3.600 3.550 3.700 288,000 1,037,180 3.6013 2.845 2.845 2.869 2.829 2.949 361,351 2.8703 -0.83%
2012-06-04 0 3.600 3.600 3.720 3.600 3.860 1,426,000 5,294,310 3.7127 2.869 2.869 2.965 2.869 3.076 1,789,191 2.9591 0.28%
2012-06-01 0 3.590 3.590 3.600 3.560 3.610 209,173 751,930 3.5948 2.861 2.861 2.869 2.837 2.877 262,448 2.8651 -3.23%
2012-05-31 0 3.710 3.700 3.740 3.680 3.760 452,000 1,674,780 3.7053 2.957 2.949 2.981 2.933 2.997 567,121 2.9531 2.57%
2012-05-30 0 3.740 3.700 3.740 3.700 3.750 254,000 949,340 3.7376 2.883 2.852 2.883 2.852 2.891 329,520 2.8810 -3.11%
2012-05-29 0 3.860 3.830 3.860 3.750 3.880 454,000 1,733,920 3.8192 2.975 2.952 2.975 2.891 2.991 588,984 2.9439 0.26%
2012-05-28 0 3.850 3.710 3.850 3.730 3.850 374,000 1,423,220 3.8054 2.968 2.860 2.968 2.875 2.968 485,199 2.9333 2.67%
2012-05-25 0 3.750 3.660 3.820 3.700 3.900 254,000 959,880 3.7791 2.891 2.821 2.945 2.852 3.006 329,520 2.9130 -0.79%
2012-05-24 0 3.780 3.660 3.800 3.650 3.800 410,000 1,539,300 3.7544 2.914 2.821 2.929 2.813 2.929 531,902 2.8940 4.42%
2012-05-23 0 3.620 3.620 3.670 3.510 3.780 386,000 1,385,000 3.5881 2.790 2.790 2.829 2.706 2.914 500,766 2.7658 -4.74%
2012-05-22 0 3.800 3.770 3.800 3.510 3.930 380,000 1,453,680 3.8255 2.929 2.906 2.929 2.706 3.029 492,983 2.9487 0.80%
2012-05-21 0 3.770 3.760 3.800 3.610 3.960 490,950 1,837,762 3.7433 2.906 2.898 2.929 2.783 3.052 636,920 2.8854 3.57%
2012-05-18 0 3.640 3.500 3.640 3.360 3.640 788,000 2,729,480 3.4638 2.806 2.698 2.806 2.590 2.806 1,022,290 2.6700 5.51%
2012-05-17 0 3.450 3.400 3.450 3.310 3.500 530,000 1,797,280 3.3911 2.659 2.621 2.659 2.551 2.698 687,581 2.6139 4.23%
2012-05-16 0 3.310 3.250 3.310 3.250 3.600 696,000 2,308,180 3.3164 2.551 2.505 2.551 2.505 2.775 902,936 2.5563 -4.89%
2012-05-15 0 3.480 3.460 3.480 3.410 3.620 132,000 457,080 3.4627 2.682 2.667 2.682 2.628 2.790 171,247 2.6691 -0.57%
2012-05-14 0 3.500 3.500 3.530 3.490 3.580 80,000 282,120 3.5265 2.698 2.698 2.721 2.690 2.760 103,786 2.7183 -2.78%
2012-05-11 0 3.600 3.450 3.600 3.390 3.630 442,000 1,549,760 3.5062 2.775 2.659 2.775 2.613 2.798 573,417 2.7027 1.12%
2012-05-10 0 3.560 3.550 3.560 3.530 3.680 202,000 723,540 3.5819 2.744 2.736 2.744 2.721 2.837 262,059 2.7610 0.85%
2012-05-09 0 3.530 3.530 3.550 3.490 3.790 432,000 1,534,340 3.5517 2.721 2.721 2.736 2.690 2.921 560,443 2.7377 -7.11%
2012-05-08 0 3.800 3.780 3.800 3.780 3.830 270,000 1,025,300 3.7974 2.929 2.914 2.929 2.914 2.952 350,277 2.9271 -0.26%
2012-05-07 0 3.810 3.800 3.810 3.750 3.840 394,000 1,496,040 3.7971 2.937 2.929 2.937 2.891 2.960 511,145 2.9268 0.26%
2012-05-04 0 3.800 3.800 3.810 3.770 3.820 128,000 486,560 3.8013 2.929 2.929 2.937 2.906 2.945 166,057 2.9301 -0.78%
2012-05-03 0 3.830 3.800 3.840 3.790 3.850 308,000 1,174,320 3.8127 2.952 2.929 2.960 2.921 2.968 399,575 2.9389 1.32%
2012-05-02 0 3.780 3.720 3.760 3.700 3.990 541,600 2,037,996 3.7629 2.914 2.867 2.898 2.852 3.076 702,630 2.9005 -1.82%
2012-04-30 0 3.850 3.720 3.850 3.720 3.850 146,000 555,280 3.8033 2.968 2.867 2.968 2.867 2.968 189,409 2.9316 1.85%
2012-04-27 0 3.780 3.730 3.780 3.730 3.850 358,000 1,344,840 3.7565 2.914 2.875 2.914 2.875 2.968 464,441 2.8956 1.07%
2012-04-26 0 3.740 3.730 3.800 3.700 3.760 180,000 674,760 3.7487 2.883 2.875 2.929 2.852 2.898 233,518 2.8895 -1.06%
2012-04-25 0 3.780 3.730 3.780 3.720 3.830 246,000 924,160 3.7567 2.914 2.875 2.914 2.867 2.952 319,141 2.8958 0.00%
2012-04-24 0 3.780 3.770 3.780 3.760 3.850 292,000 1,103,760 3.7800 2.914 2.906 2.914 2.898 2.968 378,818 2.9137 -1.31%
2012-04-23 0 3.830 3.770 3.900 3.750 3.900 220,000 838,340 3.8106 2.952 2.906 3.006 2.891 3.006 285,411 2.9373 -1.79%
2012-04-20 0 3.900 3.880 3.900 3.740 3.900 282,000 1,083,200 3.8411 3.006 2.991 3.006 2.883 3.006 365,845 2.9608 3.45%
2012-04-19 0 3.770 3.770 3.820 3.740 3.820 192,000 726,480 3.7838 2.906 2.906 2.945 2.883 2.945 249,086 2.9166 -0.79%
2012-04-18 0 3.800 3.740 3.800 3.700 3.800 258,000 974,200 3.7760 2.929 2.883 2.929 2.852 2.929 334,709 2.9106 1.88%
2012-04-17 0 3.730 3.720 3.730 3.700 3.800 190,000 706,820 3.7201 2.875 2.867 2.875 2.852 2.929 246,491 2.8675 -1.06%
2012-04-16 0 3.770 3.740 3.770 3.730 3.820 234,000 881,500 3.7671 2.906 2.883 2.906 2.875 2.945 303,573 2.9037 -3.08%
2012-04-13 0 3.890 3.860 3.890 3.780 3.890 250,000 967,340 3.8694 2.998 2.975 2.998 2.914 2.998 324,331 2.9826 0.52%
2012-04-12 0 3.870 3.800 3.870 3.410 3.900 182,000 699,320 3.8424 2.983 2.929 2.983 2.628 3.006 236,113 2.9618 0.52%
2012-04-11 0 3.850 3.800 3.850 3.800 3.990 300,000 1,153,140 3.8438 2.968 2.929 2.968 2.929 3.076 389,197 2.9629 2.67%
2012-04-10 0 3.750 3.750 3.790 3.720 3.790 320,000 1,198,330 3.7448 2.891 2.891 2.921 2.867 2.921 415,143 2.8865 -1.06%
2012-04-05 0 3.790 3.720 3.790 3.710 3.800 190,000 712,040 3.7476 2.921 2.867 2.921 2.860 2.929 246,491 2.8887 -1.30%
2012-04-03 0 3.840 3.830 3.840 3.820 3.870 138,000 530,700 3.8457 2.960 2.952 2.960 2.945 2.983 179,031 2.9643 0.26%
2012-04-02 0 3.830 3.770 3.830 3.710 3.840 128,000 487,140 3.8058 2.952 2.906 2.952 2.860 2.960 166,057 2.9336 1.59%
2012-03-30 0 3.770 3.760 3.790 3.750 3.860 440,000 1,661,360 3.7758 2.906 2.898 2.921 2.891 2.975 570,822 2.9105 -0.26%
2012-03-29 0 3.780 3.780 3.820 3.700 3.860 630,000 2,375,180 3.7701 2.914 2.914 2.945 2.852 2.975 817,313 2.9061 -4.06%
2012-03-28 0 3.940 3.900 3.940 3.880 3.980 326,000 1,280,860 3.9290 3.037 3.006 3.037 2.991 3.068 422,927 3.0286 -0.25%
2012-03-27 0 3.950 3.930 3.950 3.940 4.090 674,000 2,694,900 3.9984 3.045 3.029 3.045 3.037 3.153 874,395 3.0820 3.67%
2012-03-26 0 3.810 3.780 3.810 3.710 3.880 328,000 1,245,420 3.7970 2.937 2.914 2.937 2.860 2.991 425,522 2.9268 2.14%
2012-03-23 0 3.730 3.730 3.780 3.700 3.850 578,000 2,174,600 3.7623 2.875 2.875 2.914 2.852 2.968 749,852 2.9000 -3.37%
2012-03-22 0 3.860 3.830 3.860 3.800 3.880 898,000 3,454,100 3.8464 2.975 2.952 2.975 2.929 2.991 1,164,996 2.9649 0.26%
2012-03-21 0 3.850 3.840 3.870 3.810 4.000 996,000 3,840,960 3.8564 2.968 2.960 2.983 2.937 3.083 1,292,133 2.9726 -1.28%
2012-03-20 0 3.900 3.860 3.900 3.810 4.090 1,003,000 3,859,910 3.8484 3.006 2.975 3.006 2.937 3.153 1,301,214 2.9664 -1.02%
2012-03-19 0 3.940 3.900 3.950 3.900 4.150 1,154,000 4,624,260 4.0072 3.037 3.006 3.045 3.006 3.199 1,497,110 3.0888 -1.99%
2012-03-16 0 4.020 3.990 4.100 3.970 4.200 1,832,000 7,580,160 4.1376 3.099 3.076 3.160 3.060 3.237 2,376,695 3.1894 0.00%
2012-03-15 0 4.020 4.020 4.090 3.910 4.080 1,404,000 5,572,020 3.9687 3.099 3.099 3.153 3.014 3.145 1,821,441 3.0591 -2.90%
2012-03-14 0 4.140 4.110 4.160 4.070 4.250 1,208,000 5,036,120 4.1690 3.191 3.168 3.207 3.137 3.276 1,567,166 3.2135 -0.96%
2012-03-13 0 4.180 4.190 4.200 4.080 4.200 1,272,000 5,287,940 4.1572 3.222 3.230 3.237 3.145 3.237 1,650,194 3.2044 2.45%
2012-03-12 0 4.080 4.080 4.110 4.000 4.100 1,220,000 4,957,300 4.0634 3.145 3.145 3.168 3.083 3.160 1,582,733 3.1321 0.25%
2012-03-09 0 4.070 4.070 4.080 3.890 4.100 2,516,000 10,140,800 4.0305 3.137 3.137 3.145 2.998 3.160 3,264,063 3.1068 5.17%
2012-03-08 0 3.870 3.870 3.880 3.770 3.900 902,000 3,475,180 3.8527 2.983 2.983 2.991 2.906 3.006 1,170,185 2.9698 1.31%
2012-03-07 0 3.820 3.820 3.830 3.690 3.860 1,068,000 4,041,020 3.7837 2.945 2.945 2.952 2.844 2.975 1,385,540 2.9166 -1.55%
2012-03-06 0 3.880 3.850 3.880 3.800 3.900 2,924,000 11,296,120 3.8632 2.991 2.968 2.991 2.929 3.006 3,793,371 2.9779 0.78%
2012-03-05 0 3.850 3.840 3.900 3.820 4.050 1,356,000 5,245,300 3.8682 2.968 2.960 3.006 2.945 3.122 1,759,169 2.9817 -1.53%
2012-03-02 0 3.910 3.910 3.940 3.870 3.980 866,000 3,387,400 3.9115 3.014 3.014 3.037 2.983 3.068 1,123,481 3.0151 0.51%
2012-03-01 0 3.890 3.870 3.910 3.700 3.910 2,744,000 10,521,980 3.8345 2.998 2.983 3.014 2.852 3.014 3,559,853 2.9557 -2.51%
2012-02-29 0 3.990 3.970 4.000 3.820 4.050 3,258,000 12,885,920 3.9552 3.076 3.060 3.083 2.945 3.122 4,226,677 3.0487 4.72%
2012-02-28 0 3.810 3.810 3.820 3.730 3.830 1,332,000 5,055,680 3.7956 2.937 2.937 2.945 2.875 2.952 1,728,034 2.9257 3.53%
2012-02-27 0 3.680 3.660 3.710 3.660 3.860 1,366,000 5,164,200 3.7805 2.837 2.821 2.860 2.821 2.975 1,772,143 2.9141 -3.66%
2012-02-24 0 3.820 3.810 3.820 3.700 3.830 2,332,000 8,774,470 3.7626 2.945 2.937 2.945 2.852 2.952 3,025,356 2.9003 4.09%
2012-02-23 0 3.670 3.660 3.670 3.580 3.750 2,322,000 8,496,400 3.6591 2.829 2.821 2.829 2.760 2.891 3,012,383 2.8205 2.51%
2012-02-22 0 3.580 3.560 3.580 3.500 3.580 1,426,000 5,076,480 3.5599 2.760 2.744 2.760 2.698 2.760 1,849,982 2.7441 1.42%
2012-02-21 0 3.530 3.510 3.540 3.440 3.540 550,000 1,916,900 3.4853 2.721 2.706 2.729 2.652 2.729 713,527 2.6865 2.32%
2012-02-20 0 3.450 3.450 3.470 3.450 3.560 1,068,000 3,735,820 3.4980 2.659 2.659 2.675 2.659 2.744 1,385,540 2.6963 -2.54%
2012-02-17 0 3.540 3.530 3.540 3.500 3.600 1,006,000 3,557,300 3.5361 2.729 2.721 2.729 2.698 2.775 1,305,106 2.7257 -0.56%
2012-02-16 0 3.560 3.500 3.570 3.420 3.580 768,000 2,672,300 3.4796 2.744 2.698 2.752 2.636 2.760 996,344 2.6821 0.56%
2012-02-15 0 3.540 3.530 3.550 3.450 3.550 758,000 2,673,320 3.5268 2.729 2.721 2.736 2.659 2.736 983,370 2.7185 2.31%
2012-02-14 0 3.460 3.460 3.480 3.420 3.550 798,000 2,778,640 3.4820 2.667 2.667 2.682 2.636 2.736 1,035,263 2.6840 -1.98%
2012-02-13 0 3.530 3.510 3.540 3.430 3.570 838,000 2,953,380 3.5243 2.721 2.706 2.729 2.644 2.752 1,087,156 2.7166 -1.12%
2012-02-10 0 3.570 3.530 3.580 3.500 3.630 1,376,000 4,883,900 3.5493 2.752 2.721 2.760 2.698 2.798 1,785,116 2.7359 1.13%
2012-02-09 0 3.530 3.510 3.530 3.430 3.560 1,934,000 6,797,500 3.5147 2.721 2.706 2.721 2.644 2.744 2,509,022 2.7092 -0.56%
2012-02-08 0 3.550 3.540 3.550 3.480 3.580 1,960,000 6,929,580 3.5355 2.736 2.729 2.736 2.682 2.760 2,542,752 2.7252 3.20%
2012-02-07 0 3.440 3.430 3.440 3.370 3.500 2,172,000 7,395,780 3.4051 2.652 2.644 2.652 2.598 2.698 2,817,785 2.6247 -2.82%
2012-02-06 0 3.540 3.520 3.540 3.500 3.650 2,278,000 8,054,600 3.5358 2.729 2.713 2.729 2.698 2.813 2,955,301 2.7255 -2.21%
2012-02-03 0 3.620 3.610 3.620 3.460 3.680 1,908,000 6,881,180 3.6065 2.790 2.783 2.790 2.667 2.837 2,475,291 2.7799 4.02%
2012-02-02 0 3.480 3.470 3.490 3.420 3.500 2,058,000 7,133,940 3.4664 2.682 2.675 2.690 2.636 2.698 2,669,890 2.6720 1.75%
2012-02-01 0 3.420 3.400 3.420 3.360 3.440 1,066,000 3,614,940 3.3911 2.636 2.621 2.636 2.590 2.652 1,382,946 2.6139 -0.29%
2012-01-31 0 3.430 3.420 3.430 3.360 3.460 1,122,000 3,817,620 3.4025 2.644 2.636 2.644 2.590 2.667 1,455,596 2.6227 1.78%
2012-01-30 0 3.370 3.360 3.370 3.360 3.510 2,718,000 9,309,700 3.4252 2.598 2.590 2.598 2.590 2.706 3,526,123 2.6402 -3.99%
2012-01-27 0 3.510 3.500 3.510 3.440 3.580 2,624,000 9,222,880 3.5148 2.706 2.698 2.706 2.652 2.760 3,404,174 2.7093 0.86%
2012-01-26 0 3.480 3.460 3.480 3.210 3.480 2,006,000 6,799,180 3.3894 2.682 2.667 2.682 2.474 2.682 2,602,429 2.6126 9.78%
2012-01-20 0 3.170 3.160 3.190 3.150 3.190 808,000 2,570,380 3.1812 2.443 2.436 2.459 2.428 2.459 1,048,237 2.4521 -0.31%
2012-01-19 0 3.180 3.180 3.200 3.120 3.230 1,758,000 5,598,380 3.1845 2.451 2.451 2.467 2.405 2.490 2,280,693 2.4547 2.91%
2012-01-18 0 3.090 3.080 3.090 3.070 3.140 709,300 2,195,744 3.0956 2.382 2.374 2.382 2.366 2.420 920,191 2.3862 -1.59%
2012-01-17 0 3.140 3.130 3.140 2.990 3.150 1,728,000 5,319,200 3.0782 2.420 2.413 2.420 2.305 2.428 2,241,773 2.3728 5.37%
2012-01-16 0 2.980 2.980 2.990 2.980 3.100 388,000 1,169,560 3.0143 2.297 2.297 2.305 2.297 2.390 503,361 2.3235 -2.93%
2012-01-13 0 3.070 3.070 3.100 3.040 3.150 814,000 2,514,360 3.0889 2.366 2.366 2.390 2.343 2.428 1,056,021 2.3810 -0.97%
2012-01-12 0 3.100 3.090 3.100 3.050 3.110 1,448,000 4,462,600 3.0819 2.390 2.382 2.390 2.351 2.397 1,878,523 2.3756 3.68%
2012-01-11 0 2.990 2.990 3.000 2.900 2.990 1,424,000 4,219,680 2.9633 2.305 2.305 2.312 2.235 2.305 1,847,387 2.2841 3.82%
2012-01-10 0 2.880 2.880 2.910 2.830 2.940 1,191,100 3,440,184 2.8882 2.220 2.220 2.243 2.181 2.266 1,545,241 2.2263 1.77%
2012-01-09 0 2.830 2.830 2.870 2.810 2.840 276,000 782,200 2.8341 2.181 2.181 2.212 2.166 2.189 358,061 2.1845 0.00%
2012-01-06 0 2.830 2.830 2.840 2.800 2.950 786,000 2,248,580 2.8608 2.181 2.181 2.189 2.158 2.274 1,019,695 2.2051 -3.41%
2012-01-05 0 2.930 2.910 2.940 2.920 2.980 1,256,000 3,690,220 2.9381 2.258 2.243 2.266 2.251 2.297 1,629,437 2.2647 -0.34%
2012-01-04 0 2.940 2.920 2.950 2.910 2.990 702,000 2,069,660 2.9482 2.266 2.251 2.274 2.243 2.305 910,720 2.2726 1.73%
2012-01-03 0 2.890 2.880 2.890 2.870 2.900 1,040,000 2,997,860 2.8826 2.228 2.220 2.228 2.212 2.235 1,349,215 2.2219 2.12%
2011-12-30 0 2.830 2.820 2.840 2.790 2.850 1,789,000 5,039,860 2.8171 2.181 2.174 2.189 2.151 2.197 2,320,910 2.1715 -1.74%
2011-12-29 0 2.880 2.860 2.880 2.800 2.910 1,310,000 3,706,610 2.8295 2.220 2.205 2.220 2.158 2.243 1,699,492 2.1810 -2.04%
2011-12-28 0 2.940 2.920 2.950 2.910 2.990 234,000 689,110 2.9449 2.266 2.251 2.274 2.243 2.305 303,573 2.2700 0.00%
2011-12-23 0 2.940 2.930 2.940 2.930 2.960 788,000 2,319,580 2.9436 2.266 2.258 2.266 2.258 2.282 1,022,290 2.2690 1.38%
2011-12-22 0 2.900 2.900 2.950 2.900 2.980 1,264,000 3,684,740 2.9151 2.235 2.235 2.274 2.235 2.297 1,639,816 2.2470 -3.01%
2011-12-21 0 2.990 2.990 3.000 2.960 3.080 868,000 2,616,870 3.0148 2.305 2.305 2.312 2.282 2.374 1,126,076 2.3239 1.70%
2011-12-20 0 2.940 2.940 2.960 2.930 3.050 748,000 2,210,040 2.9546 2.266 2.266 2.282 2.258 2.351 970,397 2.2775 -2.00%
2011-12-19 0 3.000 3.000 3.030 3.000 3.120 932,800 2,817,928 3.0209 2.312 2.312 2.336 2.312 2.405 1,210,142 2.3286 -3.85%
2011-12-16 0 3.120 3.120 3.140 3.070 3.190 1,176,000 3,658,740 3.1112 2.405 2.405 2.420 2.366 2.459 1,525,651 2.3981 -1.89%
2011-12-15 0 3.180 3.140 3.190 3.100 3.250 654,000 2,048,540 3.1323 2.451 2.420 2.459 2.390 2.505 848,449 2.4145 -3.34%
2011-12-14 0 3.290 3.270 3.290 3.250 3.400 435,000 1,436,100 3.3014 2.536 2.521 2.536 2.505 2.621 564,335 2.5448 -2.66%
2011-12-13 0 3.380 3.360 3.390 3.360 3.450 990,200 3,355,220 3.3884 2.605 2.590 2.613 2.590 2.659 1,284,609 2.6119 -3.15%
2011-12-12 0 3.490 3.490 3.520 3.480 3.590 66,000 232,280 3.5194 2.690 2.690 2.713 2.682 2.767 85,623 2.7128 0.29%
2011-12-09 0 3.480 3.480 3.520 3.410 3.550 377,100 1,314,249 3.4851 2.682 2.682 2.713 2.628 2.736 489,220 2.6864 -3.06%
2011-12-08 0 3.590 3.530 3.590 3.320 3.610 386,000 1,371,260 3.5525 2.767 2.721 2.767 2.559 2.783 500,766 2.7383 0.84%
2011-12-07 0 3.560 3.530 3.550 3.500 3.570 372,000 1,321,500 3.5524 2.744 2.721 2.736 2.698 2.752 482,604 2.7383 1.71%
2011-12-06 0 3.500 3.460 3.500 3.430 3.580 240,000 839,400 3.4975 2.698 2.667 2.698 2.644 2.760 311,357 2.6959 -1.69%
2011-12-05 0 3.560 3.560 3.590 3.500 3.590 106,000 376,360 3.5506 2.744 2.744 2.767 2.698 2.767 137,516 2.7368 0.28%
2011-12-02 0 3.550 3.530 3.540 3.500 3.620 204,000 726,060 3.5591 2.736 2.721 2.729 2.698 2.790 264,654 2.7434 2.01%
2011-12-01 0 3.480 3.490 3.540 3.450 3.670 960,369 3,416,295 3.5573 2.682 2.690 2.729 2.659 2.829 1,245,908 2.7420 2.96%
2011-11-30 0 3.380 3.380 3.420 3.360 3.560 837,000 2,875,460 3.4354 2.605 2.605 2.636 2.590 2.744 1,085,859 2.6481 -4.25%
2011-11-29 0 3.530 3.520 3.540 3.500 3.640 712,000 2,548,120 3.5788 2.721 2.713 2.729 2.698 2.806 923,694 2.7586 -0.84%
2011-11-28 0 3.560 3.550 3.570 3.520 3.570 222,000 783,900 3.5311 2.744 2.736 2.752 2.713 2.752 288,006 2.7218 1.14%
2011-11-25 0 3.520 3.500 3.530 3.470 3.530 120,000 420,380 3.5032 2.713 2.698 2.721 2.675 2.721 155,679 2.7003 -2.22%
2011-11-24 0 3.600 3.600 3.650 3.360 3.600 500,000 1,723,800 3.4476 2.775 2.775 2.813 2.590 2.775 648,661 2.6575 1.98%
2011-11-23 0 3.530 3.530 3.570 3.500 3.580 354,000 1,248,720 3.5275 2.721 2.721 2.752 2.698 2.760 459,252 2.7190 -1.94%
2011-11-22 0 3.600 3.600 3.620 3.500 3.650 225,000 805,490 3.5800 2.775 2.775 2.790 2.698 2.813 291,898 2.7595 -1.64%
2011-11-21 0 3.660 3.660 3.710 3.430 3.750 902,000 3,274,060 3.6298 2.821 2.821 2.860 2.644 2.891 1,170,185 2.7979 2.81%
2011-11-18 0 3.560 3.560 3.600 3.500 3.620 476,000 1,686,200 3.5424 2.744 2.744 2.775 2.698 2.790 617,526 2.7306 -1.39%
2011-11-17 0 3.610 3.540 3.610 3.420 3.640 496,000 1,753,620 3.5355 2.783 2.729 2.783 2.636 2.806 643,472 2.7252 0.28%
2011-11-16 0 3.600 3.570 3.600 3.550 3.750 568,000 2,041,930 3.5949 2.775 2.752 2.775 2.736 2.891 736,879 2.7711 -1.10%
2011-11-15 0 3.640 3.630 3.640 3.570 3.640 468,000 1,687,470 3.6057 2.806 2.798 2.806 2.752 2.806 607,147 2.7793 -1.62%
2011-11-14 0 3.700 3.650 3.700 3.560 3.750 504,000 1,841,560 3.6539 2.852 2.813 2.852 2.744 2.891 653,851 2.8165 5.71%
2011-11-11 0 3.500 3.470 3.500 3.450 3.620 638,000 2,245,400 3.5194 2.698 2.675 2.698 2.659 2.790 827,692 2.7128 -0.85%
2011-11-10 0 3.530 3.540 3.550 3.480 3.680 586,000 2,109,020 3.5990 2.721 2.729 2.736 2.682 2.837 760,231 2.7742 -6.61%
2011-11-09 0 3.780 3.760 3.820 3.760 3.950 1,242,000 4,775,300 3.8448 2.914 2.898 2.945 2.898 3.045 1,611,275 2.9637 -0.26%
2011-11-08 0 3.790 3.780 3.790 3.500 3.850 2,318,000 8,671,080 3.7408 2.921 2.914 2.921 2.698 2.968 3,007,194 2.8834 10.17%
2011-11-07 0 3.440 3.400 3.450 3.400 3.600 898,000 3,111,360 3.4648 2.652 2.621 2.659 2.621 2.775 1,164,996 2.6707 0.29%
2011-11-04 0 3.430 3.410 3.450 3.400 3.540 1,367,000 4,742,290 3.4691 2.644 2.628 2.659 2.621 2.729 1,773,440 2.6741 2.39%
2011-11-03 0 3.350 3.330 3.410 3.330 3.500 422,000 1,431,640 3.3925 2.582 2.567 2.628 2.567 2.698 547,470 2.6150 -3.74%
2011-11-02 0 3.480 3.460 3.480 3.300 3.490 798,000 2,707,440 3.3928 2.682 2.667 2.682 2.544 2.690 1,035,263 2.6152 1.46%
2011-11-01 0 3.430 3.360 3.450 3.330 3.480 708,000 2,386,120 3.3702 2.644 2.590 2.659 2.567 2.682 918,504 2.5978 -2.28%
2011-10-31 0 3.510 3.430 3.510 3.380 3.600 574,000 1,995,380 3.4763 2.706 2.644 2.706 2.605 2.775 744,663 2.6796 -1.13%
2011-10-28 0 3.550 3.500 3.550 3.450 3.820 1,708,000 6,115,600 3.5806 2.736 2.698 2.736 2.659 2.945 2,215,827 2.7600 -1.39%
2011-10-27 0 3.600 3.580 3.600 3.400 3.650 1,670,000 5,970,140 3.5749 2.775 2.760 2.775 2.621 2.813 2,166,529 2.7556 6.51%
2011-10-26 0 3.380 3.360 3.380 3.150 3.410 1,842,000 6,153,140 3.3405 2.605 2.590 2.605 2.428 2.628 2,389,668 2.5749 7.30%
2011-10-25 0 3.150 3.120 3.150 3.070 3.200 660,000 2,054,240 3.1125 2.428 2.405 2.428 2.366 2.467 856,233 2.3992 -0.63%
2011-10-24 0 3.170 3.160 3.180 3.050 3.200 224,000 697,500 3.1138 2.443 2.436 2.451 2.351 2.467 290,600 2.4002 5.67%
2011-10-21 0 3.000 3.000 3.030 2.800 3.070 426,000 1,256,500 2.9495 2.312 2.312 2.336 2.158 2.366 552,659 2.2736 0.33%
2011-10-20 0 2.990 2.980 3.020 2.900 3.120 852,100 2,524,129 2.9622 2.305 2.297 2.328 2.235 2.405 1,105,449 2.2834 -4.17%
2011-10-19 0 3.120 3.090 3.130 3.060 3.160 538,000 1,668,080 3.1005 2.405 2.382 2.413 2.359 2.436 697,960 2.3899 -0.64%
2011-10-18 0 3.140 3.130 3.140 3.100 3.300 714,000 2,287,776 3.2042 2.420 2.413 2.420 2.390 2.544 926,288 2.4698 -7.92%
2011-10-17 0 3.410 3.390 3.410 3.300 3.560 2,144,000 7,276,200 3.3938 2.628 2.613 2.628 2.544 2.744 2,781,459 2.6160 2.10%
2011-10-14 0 3.340 3.330 3.350 3.300 3.500 610,000 2,040,740 3.3455 2.575 2.567 2.582 2.544 2.698 791,367 2.5788 -5.92%
2011-10-13 0 3.550 3.540 3.550 3.510 3.680 972,000 3,471,000 3.5710 2.736 2.729 2.736 2.706 2.837 1,260,997 2.7526 1.14%
2011-10-12 0 3.510 3.500 3.600 3.440 3.630 509,000 1,790,460 3.5176 2.706 2.698 2.775 2.652 2.798 660,337 2.7114 2.03%
2011-10-11 0 3.440 3.430 3.440 3.210 3.510 292,000 1,008,740 3.4546 2.652 2.644 2.652 2.474 2.706 378,818 2.6629 3.93%
2011-10-10 0 3.310 3.150 3.310 3.130 3.380 158,000 516,720 3.2704 2.551 2.428 2.551 2.413 2.605 204,977 2.5209 2.80%
2011-10-07 0 3.220 3.200 3.230 3.100 3.250 352,000 1,122,980 3.1903 2.482 2.467 2.490 2.390 2.505 456,658 2.4591 6.27%
2011-10-06 0 3.030 3.030 3.130 3.000 3.330 366,000 1,140,080 3.1150 2.336 2.336 2.413 2.312 2.567 474,820 2.4011 1.00%
2011-10-04 0 3.000 2.990 3.000 2.900 3.040 742,000 2,207,540 2.9751 2.312 2.305 2.312 2.235 2.343 962,613 2.2933 4.53%
2011-10-03 0 2.870 2.870 2.920 2.800 3.090 698,000 2,049,280 2.9359 2.212 2.212 2.251 2.158 2.382 905,531 2.2631 -13.81%
2011-09-30 1 - - - - - 0 0 - 2.567 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 2.567 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 2.567 - - - - 0 - 0.00%
2011-09-26 1 3.330 3.330 3.500 3.310 3.700 544,000 1,924,220 3.5372 2.567 2.567 2.698 2.551 2.852 705,743 2.7265 -12.83%
2011-09-23 0 3.820 3.820 3.840 3.680 3.870 1,142,000 4,265,320 3.7350 2.945 2.945 2.960 2.837 2.983 1,481,542 2.8790 -3.78%
2011-09-22 0 3.970 3.960 3.970 3.970 4.050 552,000 2,205,000 3.9946 3.060 3.052 3.060 3.060 3.122 716,122 3.0791 -4.57%
2011-09-21 0 4.160 4.140 4.180 3.890 4.180 1,338,000 5,424,380 4.0541 3.207 3.191 3.222 2.998 3.222 1,735,818 3.1250 4.52%
2011-09-20 0 3.980 3.970 3.980 3.920 4.210 1,718,000 6,918,900 4.0273 3.068 3.060 3.068 3.022 3.245 2,228,800 3.1043 -4.10%
2011-09-19 0 4.150 4.140 4.210 4.140 4.350 1,126,000 4,802,520 4.2651 3.199 3.191 3.245 3.191 3.353 1,460,785 3.2876 -3.49%
2011-09-16 0 4.300 4.290 4.300 4.280 4.470 992,000 4,325,060 4.3599 3.315 3.307 3.315 3.299 3.446 1,286,944 3.3607 -3.37%
2011-09-15 0 4.450 4.430 4.450 4.400 4.500 426,000 1,895,660 4.4499 3.430 3.415 3.430 3.392 3.469 552,659 3.4301 1.37%
2011-09-14 0 4.390 4.390 4.400 4.300 4.600 1,112,000 4,976,020 4.4748 3.384 3.384 3.392 3.315 3.546 1,442,623 3.4493 2.09%
2011-09-12 0 4.300 4.300 4.380 4.270 4.540 980,000 4,312,160 4.4002 3.315 3.315 3.376 3.291 3.500 1,271,376 3.3917 -5.29%
2011-09-09 0 4.540 4.540 4.550 4.520 4.660 1,082,100 4,969,523 4.5925 3.500 3.500 3.507 3.484 3.592 1,403,833 3.5400 1.79%
2011-09-08 0 4.460 4.450 4.480 4.450 4.600 966,000 4,344,020 4.4969 3.438 3.430 3.453 3.430 3.546 1,253,214 3.4663 -1.11%
2011-09-07 0 4.510 4.510 4.520 4.300 4.600 2,800,005 12,581,982 4.4936 3.476 3.476 3.484 3.315 3.546 3,632,510 3.4637 6.37%
2011-09-06 0 4.240 4.230 4.240 4.000 4.320 1,962,000 8,182,620 4.1706 3.268 3.261 3.268 3.083 3.330 2,545,347 3.2147 6.53%
2011-09-05 0 3.980 3.970 3.980 3.930 4.150 1,058,000 4,255,380 4.0221 3.068 3.060 3.068 3.029 3.199 1,372,567 3.1003 1.27%
2011-09-02 0 3.930 3.910 3.930 3.890 3.950 318,030 1,243,277 3.9093 3.029 3.014 3.029 2.998 3.045 412,587 3.0134 -0.51%
2011-09-01 0 3.950 3.930 3.950 3.930 4.080 938,000 3,754,640 4.0028 3.045 3.029 3.045 3.029 3.145 1,216,889 3.0854 0.00%
2011-08-31 0 3.950 3.940 3.950 3.760 3.950 964,000 3,744,760 3.8846 3.045 3.037 3.045 2.898 3.045 1,250,619 2.9943 5.05%
2011-08-30 0 3.760 3.750 3.760 3.730 3.930 1,452,000 5,518,400 3.8006 2.898 2.891 2.898 2.875 3.029 1,883,712 2.9295 -1.05%
2011-08-29 0 3.800 3.790 3.800 3.710 4.080 1,454,800 5,610,782 3.8567 2.929 2.921 2.929 2.860 3.145 1,887,345 2.9728 -4.52%
2011-08-26 0 3.980 3.940 3.960 3.870 4.000 492,000 1,950,320 3.9641 3.068 3.037 3.052 2.983 3.083 638,283 3.0556 -0.25%
2011-08-25 0 3.990 3.960 3.990 3.920 4.040 1,446,000 5,734,440 3.9657 3.076 3.052 3.076 3.022 3.114 1,875,928 3.0569 -1.24%
2011-08-24 0 4.040 4.030 4.060 3.930 4.270 842,000 3,419,600 4.0613 3.114 3.106 3.130 3.029 3.291 1,092,346 3.1305 -5.16%
2011-08-23 0 4.260 4.250 4.260 4.080 4.300 996,000 4,168,856 4.1856 3.284 3.276 3.284 3.145 3.315 1,292,133 3.2263 1.91%
2011-08-22 0 4.180 4.160 4.200 4.130 4.440 936,000 3,996,010 4.2692 3.222 3.207 3.237 3.183 3.422 1,214,294 3.2908 -3.46%
2011-08-19 0 4.330 4.350 4.360 4.320 4.500 1,174,000 5,151,762 4.3882 3.338 3.353 3.361 3.330 3.469 1,523,057 3.3825 -1.14%
2011-08-18 0 4.380 4.350 4.380 4.340 4.520 818,000 3,645,450 4.4565 3.376 3.353 3.376 3.345 3.484 1,061,210 3.4352 -3.52%
2011-08-17 0 4.540 4.530 4.540 4.470 4.620 954,000 4,332,318 4.5412 3.500 3.492 3.500 3.446 3.561 1,237,646 3.5005 0.89%
2011-08-16 0 4.500 4.480 4.510 4.370 4.560 822,000 3,678,906 4.4756 3.469 3.453 3.476 3.368 3.515 1,066,399 3.4498 2.97%
2011-08-15 0 4.370 4.370 4.380 4.310 4.490 1,374,000 6,016,678 4.3790 3.368 3.368 3.376 3.322 3.461 1,782,521 3.3754 -2.46%
2011-08-12 0 4.480 4.470 4.480 4.480 4.600 1,160,600 5,238,529 4.5136 3.453 3.446 3.453 3.453 3.546 1,505,673 3.4792 -1.32%
2011-08-11 0 4.540 4.500 4.540 4.490 4.650 2,250,000 10,310,840 4.5826 3.500 3.469 3.500 3.461 3.584 2,918,976 3.5323 -0.44%
2011-08-10 0 4.560 4.550 4.570 4.560 4.720 1,602,000 7,402,122 4.6206 3.515 3.507 3.523 3.515 3.638 2,078,311 3.5616 0.22%
2011-08-09 0 4.550 4.540 4.550 4.430 4.830 3,956,000 18,342,350 4.6366 3.507 3.500 3.507 3.415 3.723 5,132,208 3.5740 -2.15%
2011-08-08 0 4.650 4.650 4.680 4.320 4.730 4,132,000 18,995,420 4.5971 3.584 3.584 3.607 3.330 3.646 5,360,537 3.5436 3.10%
2011-08-05 0 4.510 4.500 4.510 4.360 4.590 2,903,500 13,012,685 4.4817 3.476 3.469 3.476 3.361 3.538 3,766,776 3.4546 -3.43%
2011-08-04 0 4.670 4.670 4.680 4.620 4.950 6,934,000 33,004,320 4.7598 3.600 3.600 3.607 3.561 3.816 8,995,634 3.6689 5.66%
2011-08-03 0 4.420 4.410 4.470 4.350 4.490 3,239,000 14,237,240 4.3956 3.407 3.399 3.446 3.353 3.461 4,202,028 3.3882 0.45%
2011-08-02 0 4.400 4.380 4.400 4.380 4.490 682,000 3,004,120 4.4049 3.392 3.376 3.392 3.376 3.461 884,774 3.3954 -2.22%
2011-08-01 0 4.500 4.450 4.500 4.430 4.560 652,000 2,924,680 4.4857 3.469 3.430 3.469 3.415 3.515 845,854 3.4577 0.22%
2011-07-29 0 4.490 4.480 4.490 4.450 4.610 1,266,000 5,682,260 4.4884 3.461 3.453 3.461 3.430 3.553 1,642,410 3.4597 -4.47%
2011-07-28 0 4.700 4.690 4.700 4.610 4.700 1,030,000 4,836,640 4.6958 3.623 3.615 3.623 3.553 3.623 1,336,242 3.6196 -1.67%
2011-07-27 0 4.780 4.730 4.780 4.730 4.800 1,030,000 4,918,240 4.7750 3.685 3.646 3.685 3.646 3.700 1,336,242 3.6807 0.21%
2011-07-26 0 4.770 4.730 4.770 4.710 4.830 528,000 2,511,980 4.7575 3.677 3.646 3.677 3.631 3.723 684,986 3.6672 0.00%
2011-07-25 0 4.770 4.750 4.770 4.700 4.850 876,000 4,187,920 4.7807 3.677 3.661 3.677 3.623 3.738 1,136,455 3.6851 2.14%
2011-07-22 0 4.670 4.660 4.680 4.630 4.790 1,702,000 7,985,510 4.6918 3.600 3.592 3.607 3.569 3.692 2,208,043 3.6166 -0.85%
2011-07-21 0 4.710 4.710 4.800 4.700 5.040 1,620,000 7,798,200 4.8137 3.631 3.631 3.700 3.623 3.885 2,101,662 3.7105 -4.07%
2011-07-20 0 4.910 4.900 4.950 4.880 5.200 1,184,000 5,907,120 4.9891 3.785 3.777 3.816 3.762 4.008 1,536,030 3.8457 -3.91%
2011-07-19 0 5.110 5.110 5.120 4.980 5.140 3,194,000 16,094,880 5.0391 3.939 3.939 3.947 3.839 3.962 4,143,648 3.8842 3.23%
2011-07-18 0 4.950 4.950 4.970 4.930 5.100 1,264,000 6,303,180 4.9867 3.816 3.816 3.831 3.800 3.931 1,639,816 3.8438 -0.20%
2011-07-15 0 4.960 4.950 4.990 4.930 5.120 850,000 4,241,100 4.9895 3.823 3.816 3.846 3.800 3.947 1,102,724 3.8460 -2.55%
2011-07-14 0 5.090 5.090 5.100 4.840 5.170 2,264,000 11,431,800 5.0494 3.923 3.923 3.931 3.731 3.985 2,937,138 3.8922 6.26%
2011-07-13 0 4.790 4.780 4.800 4.760 4.900 432,000 2,078,680 4.8118 3.692 3.685 3.700 3.669 3.777 560,443 3.7090 1.91%
2011-07-12 0 4.700 4.700 4.710 4.700 4.900 438,000 2,089,200 4.7699 3.623 3.623 3.631 3.623 3.777 568,227 3.6767 -1.67%
2011-07-11 0 4.780 4.780 4.820 4.760 4.890 504,000 2,441,794 4.8448 3.685 3.685 3.715 3.669 3.769 653,851 3.7345 -0.83%
2011-07-08 0 4.820 4.780 4.820 4.790 4.940 616,000 2,981,740 4.8405 3.715 3.685 3.715 3.692 3.808 799,151 3.7311 1.69%
2011-07-07 0 4.740 4.740 4.810 4.710 4.950 2,232,000 10,849,580 4.8609 3.654 3.654 3.708 3.631 3.816 2,895,624 3.7469 -0.63%
2011-07-06 0 4.770 4.760 4.770 4.760 4.840 836,000 4,013,000 4.8002 3.677 3.669 3.677 3.669 3.731 1,084,562 3.7001 0.00%
2011-07-05 0 4.770 4.760 4.780 4.740 4.780 197,048 937,425 4.7573 3.677 3.669 3.685 3.654 3.685 255,635 3.6670 0.42%
2011-07-04 0 4.750 4.740 4.750 4.700 4.840 648,000 3,081,620 4.7556 3.661 3.654 3.661 3.623 3.731 840,665 3.6657 1.06%
2011-06-30 0 4.700 4.690 4.700 4.690 4.800 806,000 3,804,900 4.7207 3.623 3.615 3.623 3.615 3.700 1,045,642 3.6388 -0.42%
2011-06-29 0 4.720 4.680 4.730 4.640 4.800 420,000 1,971,220 4.6934 3.638 3.607 3.646 3.577 3.700 544,875 3.6177 2.61%
2011-06-28 0 4.600 4.600 4.740 4.580 4.900 862,000 4,069,280 4.7207 3.546 3.546 3.654 3.530 3.777 1,118,292 3.6388 -5.15%
2011-06-27 0 4.850 4.850 4.880 4.810 4.970 406,000 1,984,120 4.8870 3.738 3.738 3.762 3.708 3.831 526,713 3.7670 -2.81%
2011-06-24 0 4.990 4.950 4.990 4.870 4.990 662,000 3,272,020 4.9426 3.846 3.816 3.846 3.754 3.846 858,828 3.8099 1.01%
2011-06-23 0 4.940 4.900 4.950 4.900 5.040 258,000 1,277,880 4.9530 3.808 3.777 3.816 3.777 3.885 334,709 3.8179 -0.60%
2011-06-22 0 4.970 4.960 4.970 4.900 5.090 200,000 1,004,720 5.0236 3.831 3.823 3.831 3.777 3.923 259,465 3.8723 1.43%
2011-06-21 0 4.900 4.860 4.920 4.830 5.050 384,580 1,900,572 4.9419 3.777 3.746 3.792 3.723 3.893 498,924 3.8093 0.00%
2011-06-20 0 4.900 4.900 4.910 4.820 5.130 1,210,000 5,938,980 4.9082 3.777 3.777 3.785 3.715 3.954 1,569,760 3.7834 -3.35%
2011-06-17 0 5.070 5.040 5.050 5.000 5.440 1,048,876 5,397,722 5.1462 3.908 3.885 3.893 3.854 4.193 1,360,730 3.9668 -6.97%
2011-06-16 0 5.450 5.410 5.450 5.410 6.500 541,600 2,989,668 5.5201 4.201 4.170 4.201 4.170 5.010 702,630 4.2550 -0.91%
2011-06-15 0 5.500 5.450 5.500 5.450 5.660 280,000 1,542,168 5.5077 4.240 4.201 4.240 4.201 4.363 363,250 4.2455 -1.61%
2011-06-14 0 5.590 5.590 5.630 5.570 5.800 510,000 2,893,680 5.6739 4.309 4.309 4.340 4.293 4.471 661,634 4.3735 -1.93%
2011-06-13 0 5.700 5.700 5.750 5.550 5.840 560,000 3,224,980 5.7589 4.394 4.394 4.432 4.278 4.502 726,501 4.4391 0.00%
2011-06-10 0 5.700 5.680 5.700 5.480 5.700 942,000 5,291,220 5.6170 4.394 4.378 4.394 4.224 4.394 1,222,078 4.3297 4.01%
2011-06-09 0 5.480 5.470 5.480 5.390 5.610 866,000 4,748,840 5.4836 4.224 4.216 4.224 4.155 4.324 1,123,481 4.2269 -3.52%
2011-06-08 0 5.680 5.670 5.690 5.610 5.890 800,000 4,545,380 5.6817 4.378 4.371 4.386 4.324 4.540 1,037,858 4.3796 -2.74%
2011-06-07 0 5.840 5.850 5.860 5.680 5.930 864,000 5,025,980 5.8171 4.502 4.509 4.517 4.378 4.571 1,120,887 4.4839 -1.35%
2011-06-03 0 5.920 5.910 5.920 5.890 5.940 678,000 4,013,520 5.9196 4.563 4.556 4.563 4.540 4.579 879,585 4.5630 -0.17%
2011-06-02 0 5.930 5.920 5.930 5.870 6.040 762,000 4,520,660 5.9326 4.571 4.563 4.571 4.525 4.656 988,560 4.5730 0.68%
2011-06-01 0 5.890 5.880 5.890 5.870 6.000 504,420 2,971,111 5.8902 4.540 4.532 4.540 4.525 4.625 654,395 4.5402 -0.67%
2011-05-31 0 5.930 5.920 5.930 5.880 5.970 938,000 5,568,060 5.9361 4.571 4.563 4.571 4.532 4.602 1,216,889 4.5757 1.02%
2011-05-30 0 5.870 5.860 5.870 5.770 5.970 470,000 2,749,180 5.8493 4.525 4.517 4.525 4.448 4.602 609,742 4.5088 1.38%
2011-05-27 0 5.790 5.780 5.800 5.780 5.860 526,000 3,051,620 5.8016 4.463 4.455 4.471 4.455 4.517 682,392 4.4719 -1.19%
2011-05-26 0 5.860 5.860 5.880 5.790 5.890 452,400 2,652,352 5.8628 4.517 4.517 4.532 4.463 4.540 586,909 4.5192 1.38%
2011-05-25 0 5.780 5.790 5.800 5.770 5.930 340,000 1,979,460 5.8219 4.455 4.463 4.471 4.448 4.571 441,090 4.4877 0.17%
2011-05-24 0 5.770 5.770 5.850 5.650 5.890 582,000 3,364,500 5.7809 4.448 4.448 4.509 4.355 4.540 755,042 4.4560 -2.04%
2011-05-23 0 5.890 5.870 5.890 5.830 5.990 764,000 4,542,560 5.9458 4.540 4.525 4.540 4.494 4.617 991,154 4.5831 0.86%
2011-05-20 0 5.840 5.830 5.850 5.830 6.040 1,190,000 7,017,460 5.8970 4.502 4.494 4.509 4.494 4.656 1,543,814 4.5455 -2.01%
2011-05-19 0 5.960 5.950 5.960 5.930 6.150 524,000 3,140,720 5.9937 4.594 4.586 4.594 4.571 4.741 679,797 4.6201 0.51%
2011-05-18 0 5.930 5.920 5.930 5.880 6.000 632,000 3,745,880 5.9270 4.571 4.563 4.571 4.532 4.625 819,908 4.5687 0.51%
2011-05-17 0 5.900 5.890 5.920 5.890 5.960 1,494,000 8,822,200 5.9051 4.548 4.540 4.563 4.540 4.594 1,938,200 4.5517 -0.67%
2011-05-16 0 5.940 5.930 5.950 5.930 6.050 1,146,000 6,829,220 5.9592 4.579 4.571 4.586 4.571 4.663 1,486,732 4.5934 -2.30%
2011-05-13 0 6.080 6.080 6.100 5.900 6.160 788,000 4,742,980 6.0190 4.687 4.687 4.702 4.548 4.748 1,022,290 4.6396 -1.14%
2011-05-12 0 6.150 6.120 6.150 6.000 6.180 1,038,000 6,360,320 6.1275 4.741 4.717 4.741 4.625 4.764 1,346,621 4.7232 -1.76%
2011-05-11 0 6.260 6.240 6.270 6.110 6.320 1,574,000 9,842,960 6.2535 4.825 4.810 4.833 4.710 4.872 2,041,986 4.8203 2.29%
2011-05-09 0 6.120 6.090 6.150 6.000 6.200 725,000 4,436,840 6.1198 4.717 4.694 4.741 4.625 4.779 940,559 4.7172 2.00%
2011-05-06 0 6.000 6.000 6.020 5.990 6.120 1,490,000 8,969,130 6.0196 4.625 4.625 4.640 4.617 4.717 1,933,011 4.6400 -2.76%
2011-05-05 0 6.170 6.170 6.180 6.080 6.250 1,254,000 7,783,360 6.2068 4.756 4.756 4.764 4.687 4.818 1,626,842 4.7843 0.33%
2011-05-04 0 6.150 6.130 6.170 6.060 6.400 1,304,000 7,983,700 6.1225 4.741 4.725 4.756 4.671 4.933 1,691,709 4.7193 -2.23%
2011-05-03 0 6.290 6.290 6.310 6.160 6.360 404,302 2,546,803 6.2993 4.848 4.848 4.864 4.748 4.902 524,510 4.8556 0.96%
2011-04-29 0 6.350 6.330 6.390 6.320 6.400 396,000 2,523,020 6.3713 4.802 4.787 4.833 4.780 4.840 523,614 4.8185 0.16%
2011-04-28 0 6.340 6.340 6.350 6.320 6.470 488,000 3,107,460 6.3677 4.795 4.795 4.802 4.780 4.893 645,262 4.8158 -0.78%
2011-04-27 0 6.390 6.430 6.440 6.300 6.440 830,000 5,278,660 6.3598 4.833 4.863 4.870 4.765 4.870 1,097,475 4.8098 1.11%
2011-04-26 0 6.320 6.350 6.380 6.260 6.530 1,734,000 11,033,160 6.3628 4.780 4.802 4.825 4.734 4.939 2,292,796 4.8121 -2.77%
2011-04-21 0 6.500 6.460 6.540 6.440 6.780 2,360,000 15,526,540 6.5790 4.916 4.886 4.946 4.870 5.128 3,120,530 4.9756 -0.61%
2011-04-20 0 6.540 6.530 6.540 6.470 6.550 674,000 4,396,700 6.5233 4.946 4.939 4.946 4.893 4.954 891,202 4.9334 0.77%
2011-04-19 0 6.490 6.470 6.500 6.350 6.500 687,000 4,433,200 6.4530 4.908 4.893 4.916 4.802 4.916 908,392 4.8803 1.56%
2011-04-18 0 6.390 6.350 6.380 6.330 6.430 646,000 4,112,780 6.3665 4.833 4.802 4.825 4.787 4.863 854,179 4.8149 -0.16%
2011-04-15 0 6.400 6.360 6.400 6.350 6.520 772,000 4,951,280 6.4136 4.840 4.810 4.840 4.802 4.931 1,020,784 4.8505 0.00%
2011-04-14 0 6.400 6.370 6.400 6.320 6.500 724,000 4,677,620 6.4608 4.840 4.818 4.840 4.780 4.916 957,315 4.8862 0.16%
2011-04-13 0 6.390 6.350 6.390 6.270 6.450 720,000 4,596,340 6.3838 4.833 4.802 4.833 4.742 4.878 952,026 4.8280 -0.16%
2011-04-12 0 6.400 6.340 6.400 6.220 6.480 586,000 3,702,720 6.3186 4.840 4.795 4.840 4.704 4.901 774,843 4.7787 -2.44%
2011-04-11 0 6.560 6.560 6.570 6.480 6.640 1,788,000 11,776,660 6.5865 4.961 4.961 4.969 4.901 5.022 2,364,198 4.9812 1.23%
2011-04-08 0 6.480 6.470 6.490 6.420 6.530 766,000 4,969,180 6.4872 4.901 4.893 4.908 4.855 4.939 1,012,850 4.9061 1.09%
2011-04-07 0 6.410 6.390 6.440 6.300 6.530 884,476 5,660,408 6.3997 4.848 4.833 4.870 4.765 4.939 1,169,506 4.8400 -0.77%
2011-04-06 0 6.460 6.430 6.460 6.350 6.520 1,634,476 10,610,864 6.4919 4.886 4.863 4.886 4.802 4.931 2,161,200 4.9097 2.22%
2011-04-04 0 6.320 6.250 6.320 6.220 6.450 332,000 2,088,400 6.2904 4.780 4.727 4.780 4.704 4.878 438,990 4.7573 0.48%
2011-04-01 0 6.290 6.290 6.300 6.240 6.480 478,000 3,012,260 6.3018 4.757 4.757 4.765 4.719 4.901 632,040 4.7659 -1.72%
2011-03-31 0 6.400 6.240 6.400 6.220 6.480 928,000 5,945,320 6.4066 4.840 4.719 4.840 4.704 4.901 1,227,056 4.8452 1.11%
2011-03-30 0 6.330 6.330 6.380 6.150 6.350 466,000 2,916,500 6.2586 4.787 4.787 4.825 4.651 4.802 616,172 4.7333 1.61%
2011-03-29 0 6.230 6.230 6.350 6.150 6.350 383,200 2,392,212 6.2427 4.712 4.712 4.802 4.651 4.802 506,689 4.7213 -1.58%
2011-03-28 0 6.330 6.210 6.330 6.000 6.360 512,000 3,164,660 6.1810 4.787 4.697 4.787 4.538 4.810 676,996 4.6746 -1.09%
2011-03-25 0 6.400 6.390 6.410 6.370 6.450 632,000 4,048,040 6.4051 4.840 4.833 4.848 4.818 4.878 835,667 4.8441 0.16%
2011-03-24 0 6.390 6.390 6.400 6.300 6.450 898,000 5,740,380 6.3924 4.833 4.833 4.840 4.765 4.878 1,187,388 4.8345 1.43%
2011-03-23 0 6.300 6.240 6.300 6.190 6.330 72,000 448,360 6.2272 4.765 4.719 4.765 4.681 4.787 95,203 4.7095 -0.47%
2011-03-22 0 6.330 6.300 6.340 6.200 6.350 504,000 3,177,500 6.3046 4.787 4.765 4.795 4.689 4.802 666,418 4.7680 1.28%
2011-03-21 0 6.250 6.250 6.280 6.200 6.280 524,000 3,276,140 6.2522 4.727 4.727 4.749 4.689 4.749 692,863 4.7284 0.16%
2011-03-18 0 6.240 6.160 6.250 5.960 6.250 1,183,126 7,285,274 6.1576 4.719 4.659 4.727 4.507 4.727 1,564,398 4.6569 4.87%
2011-03-17 0 5.950 5.950 5.990 5.790 6.000 530,000 3,155,520 5.9538 4.500 4.500 4.530 4.379 4.538 700,797 4.5028 -2.30%
2011-03-16 0 6.090 6.080 6.090 6.010 6.150 532,000 3,235,100 6.0810 4.606 4.598 4.606 4.545 4.651 703,441 4.5990 -1.46%
2011-03-15 0 6.180 6.170 6.200 5.990 6.280 1,146,000 6,968,732 6.0809 4.674 4.666 4.689 4.530 4.749 1,515,308 4.5989 -1.75%
2011-03-14 0 6.290 6.260 6.300 6.150 6.300 436,000 2,725,140 6.2503 4.757 4.734 4.765 4.651 4.765 576,505 4.7270 0.16%
2011-03-11 0 6.280 6.210 6.300 6.180 6.300 696,000 4,327,940 6.2183 4.749 4.697 4.765 4.674 4.765 920,292 4.7028 -1.72%
2011-03-10 0 6.390 6.390 6.400 6.270 6.450 606,000 3,855,380 6.3620 4.833 4.833 4.840 4.742 4.878 801,289 4.8115 -0.78%
2011-03-09 0 6.440 6.360 6.440 6.290 6.460 878,000 5,619,720 6.4006 4.870 4.810 4.870 4.757 4.886 1,160,943 4.8407 1.10%
2011-03-08 0 6.370 6.350 6.390 6.230 6.420 686,000 4,341,400 6.3286 4.818 4.802 4.833 4.712 4.855 907,069 4.7862 -1.70%
2011-03-07 0 6.480 6.460 6.480 6.390 6.500 2,624,000 16,864,600 6.4271 4.901 4.886 4.901 4.833 4.916 3,469,606 4.8607 2.37%
2011-03-04 0 6.330 6.330 6.340 6.300 6.430 1,518,000 9,683,980 6.3794 4.787 4.787 4.795 4.765 4.863 2,007,188 4.8246 0.00%
2011-03-03 0 6.330 6.310 6.340 6.300 6.370 1,162,000 7,359,760 6.3337 4.787 4.772 4.795 4.765 4.818 1,536,464 4.7901 0.32%
2011-03-02 0 6.310 6.280 6.310 6.180 6.330 1,054,000 6,602,440 6.2642 4.772 4.749 4.772 4.674 4.787 1,393,660 4.7375 3.44%
2011-03-01 0 6.100 6.100 6.110 6.040 6.150 648,000 3,954,640 6.1028 4.613 4.613 4.621 4.568 4.651 856,823 4.6155 0.66%
2011-02-28 0 6.060 6.040 6.060 5.970 6.100 1,390,000 8,418,220 6.0563 4.583 4.568 4.583 4.515 4.613 1,837,939 4.5802 -0.33%
2011-02-25 0 6.080 6.070 6.140 6.040 6.320 2,188,000 13,325,460 6.0902 4.598 4.591 4.644 4.568 4.780 2,893,101 4.6059 -3.80%
2011-02-24 0 6.320 6.320 6.340 6.300 6.600 686,000 4,361,840 6.3584 4.780 4.780 4.795 4.765 4.991 907,069 4.8087 -2.47%
2011-02-23 0 6.480 6.480 6.490 6.330 6.780 1,448,000 9,564,020 6.6050 4.901 4.901 4.908 4.787 5.128 1,914,630 4.9952 -1.07%
2011-02-22 0 6.550 6.550 6.560 6.400 6.570 2,190,000 14,253,940 6.5086 4.954 4.954 4.961 4.840 4.969 2,895,746 4.9224 3.64%
2011-02-21 0 6.320 6.320 6.330 6.250 6.350 534,000 3,378,760 6.3273 4.780 4.780 4.787 4.727 4.802 706,086 4.7852 1.28%
2011-02-18 0 6.240 6.240 6.270 6.240 6.400 390,000 2,459,390 6.3061 4.719 4.719 4.742 4.719 4.840 515,681 4.7692 -0.32%
2011-02-17 0 6.260 6.250 6.280 6.180 6.350 494,000 3,110,792 6.2971 4.734 4.727 4.749 4.674 4.802 653,196 4.7624 0.48%
2011-02-16 0 6.230 6.180 6.230 6.100 6.270 220,000 1,360,100 6.1823 4.712 4.674 4.712 4.613 4.742 290,897 4.6755 1.63%
2011-02-15 0 6.130 6.130 6.200 6.100 6.220 732,300 4,526,586 6.1813 4.636 4.636 4.689 4.613 4.704 968,290 4.6748 0.82%
2011-02-14 0 6.080 6.060 6.080 5.880 6.090 318,000 1,906,640 5.9957 4.598 4.583 4.598 4.447 4.606 420,478 4.5345 3.05%
2011-02-11 0 5.900 5.900 5.980 5.870 5.960 316,000 1,868,100 5.9117 4.462 4.462 4.523 4.439 4.507 417,834 4.4709 0.00%
2011-02-10 0 5.900 5.900 5.960 5.870 6.020 698,000 4,134,900 5.9239 4.462 4.462 4.507 4.439 4.553 922,936 4.4802 -1.99%
2011-02-09 0 6.020 6.010 6.020 6.000 6.200 274,000 1,673,980 6.1094 4.553 4.545 4.553 4.538 4.689 362,299 4.6204 -1.31%
2011-02-08 0 6.100 6.060 6.100 6.040 6.260 326,000 1,983,430 6.0841 4.613 4.583 4.613 4.568 4.734 431,056 4.6013 -1.61%
2011-02-07 0 6.200 6.120 6.200 6.140 6.280 502,000 3,117,900 6.2110 4.689 4.628 4.689 4.644 4.749 663,774 4.6972 -0.16%
2011-02-02 0 6.210 6.180 6.210 5.910 6.250 802,000 4,968,900 6.1956 4.697 4.674 4.697 4.470 4.727 1,060,451 4.6856 4.37%
2011-02-01 0 5.950 5.950 5.960 5.900 6.050 322,600 1,922,210 5.9585 4.500 4.500 4.507 4.462 4.576 426,561 4.5063 -1.00%
2011-01-31 0 6.010 6.000 6.010 5.990 6.120 1,374,000 8,296,440 6.0382 4.545 4.538 4.545 4.530 4.628 1,816,783 4.5666 3.26%
2011-01-28 0 5.820 5.820 5.840 5.820 6.150 1,450,000 8,573,140 5.9125 4.402 4.402 4.417 4.402 4.651 1,917,275 4.4715 -5.52%
2011-01-27 0 6.160 6.150 6.160 6.000 6.340 1,052,000 6,548,620 6.2249 4.659 4.651 4.659 4.538 4.795 1,391,016 4.7078 1.82%
2011-01-26 0 6.050 6.030 6.050 6.000 6.250 978,000 5,940,180 6.0738 4.576 4.560 4.576 4.538 4.727 1,293,169 4.5935 -2.10%
2011-01-25 0 6.180 6.170 6.180 6.120 6.320 452,100 2,809,652 6.2147 4.674 4.666 4.674 4.628 4.780 597,793 4.7000 -2.22%
2011-01-24 0 6.320 6.300 6.320 6.150 6.330 508,000 3,182,940 6.2656 4.780 4.765 4.780 4.651 4.787 671,707 4.7386 1.61%
2011-01-21 0 6.220 6.220 6.240 6.210 6.340 1,120,000 7,002,560 6.2523 4.704 4.704 4.719 4.697 4.795 1,480,929 4.7285 -3.12%
2011-01-20 0 6.420 6.420 6.450 6.390 6.580 572,000 3,685,000 6.4423 4.855 4.855 4.878 4.833 4.976 756,332 4.8722 -1.83%
2011-01-19 0 6.540 6.520 6.540 6.400 6.550 658,000 4,285,120 6.5123 4.946 4.931 4.946 4.840 4.954 870,046 4.9252 1.87%
2011-01-18 0 6.420 6.400 6.450 6.340 6.500 2,626,000 16,758,980 6.3819 4.855 4.840 4.878 4.795 4.916 3,472,251 4.8265 -1.23%
2011-01-17 0 6.500 6.500 6.520 6.490 6.700 1,286,000 8,455,940 6.5754 4.916 4.916 4.931 4.908 5.067 1,700,424 4.9728 -3.70%
2011-01-14 0 6.750 6.750 6.760 6.620 6.800 712,000 4,792,620 6.7312 5.105 5.105 5.112 5.007 5.143 941,448 5.0907 -0.15%
2011-01-13 0 6.760 6.760 6.780 6.650 6.780 898,000 6,016,040 6.6994 5.112 5.112 5.128 5.029 5.128 1,187,388 5.0666 1.05%
2011-01-12 0 6.690 6.690 6.710 6.630 6.760 707,000 4,741,790 6.7069 5.060 5.060 5.075 5.014 5.112 934,837 5.0723 0.60%
2011-01-11 0 6.650 6.650 6.660 6.540 6.710 560,000 3,687,640 6.5851 5.029 5.029 5.037 4.946 5.075 740,465 4.9802 -0.15%
2011-01-10 0 6.660 6.660 6.680 6.500 6.750 1,034,230 6,812,033 6.5866 5.037 5.037 5.052 4.916 5.105 1,367,519 4.9813 0.00%
2011-01-07 0 6.660 6.620 6.660 6.560 6.700 644,542 4,283,558 6.6459 5.037 5.007 5.037 4.961 5.067 852,251 5.0262 0.00%
2011-01-06 0 6.660 6.630 6.660 6.570 6.660 1,300,870 8,608,222 6.6173 5.037 5.014 5.037 4.969 5.037 1,720,086 5.0045 -0.45%
2011-01-05 0 6.690 6.670 6.690 6.560 6.800 1,882,400 12,533,474 6.6582 5.060 5.044 5.060 4.961 5.143 2,489,019 5.0355 -2.19%
2011-01-04 0 6.840 6.830 6.850 6.810 6.990 1,107,400 7,659,078 6.9163 5.173 5.165 5.181 5.150 5.286 1,464,269 5.2306 -1.87%
2011-01-03 0 6.970 6.970 6.980 6.830 6.970 852,000 5,899,440 6.9242 5.271 5.271 5.279 5.165 5.271 1,126,564 5.2367 1.75%
2010-12-31 0 6.850 6.830 6.850 6.800 6.930 683,500 4,695,400 6.8696 5.181 5.165 5.181 5.143 5.241 903,764 5.1954 0.44%
2010-12-30 0 6.820 6.810 6.820 6.710 6.880 575,000 3,911,940 6.8034 5.158 5.150 5.158 5.075 5.203 760,299 5.1453 -0.44%
2010-12-29 0 6.850 6.830 6.850 6.640 6.930 438,000 2,996,980 6.8424 5.181 5.165 5.181 5.022 5.241 579,149 5.1748 3.16%
2010-12-28 0 6.640 6.600 6.640 6.550 6.730 782,000 5,171,780 6.6135 5.022 4.991 5.022 4.954 5.090 1,034,006 5.0017 -1.34%
2010-12-24 0 6.730 6.730 6.780 6.720 6.800 134,000 903,660 6.7437 5.090 5.090 5.128 5.082 5.143 177,183 5.1002 -1.03%
2010-12-23 0 6.800 6.800 6.850 6.780 6.950 620,000 4,249,540 6.8541 5.143 5.143 5.181 5.128 5.256 819,800 5.1836 0.29%
2010-12-22 0 6.780 6.750 6.800 6.740 7.200 2,965,442 20,426,338 6.8881 5.128 5.105 5.143 5.097 5.445 3,921,081 5.2094 -4.51%
2010-12-21 0 7.100 7.090 7.100 6.770 7.230 4,522,000 31,970,630 7.0700 5.370 5.362 5.370 5.120 5.468 5,979,253 5.3469 2.60%
2010-12-20 0 6.920 6.880 6.930 6.700 6.950 3,845,100 26,354,118 6.8539 5.233 5.203 5.241 5.067 5.256 5,084,216 5.1835 2.06%
2010-12-17 0 6.780 6.750 6.830 6.500 6.840 4,160,000 27,950,600 6.7189 5.128 5.105 5.165 4.916 5.173 5,500,595 5.0814 4.31%
2010-12-16 0 6.500 6.480 6.500 6.420 6.620 1,795,400 11,727,300 6.5319 4.916 4.901 4.916 4.855 5.007 2,373,983 4.9399 -1.81%
2010-12-15 0 6.620 6.580 6.590 6.590 6.750 1,488,000 9,891,610 6.6476 5.007 4.976 4.984 4.984 5.105 1,967,521 5.0274 -1.49%
2010-12-14 0 6.720 6.700 6.730 6.600 6.740 2,198,000 14,722,360 6.6981 5.082 5.067 5.090 4.991 5.097 2,906,324 5.0656 1.97%
2010-12-13 0 6.590 6.590 6.600 6.450 6.640 1,350,815 8,810,448 6.5223 4.984 4.984 4.991 4.878 5.022 1,786,127 4.9327 1.70%
2010-12-10 0 6.480 6.460 6.490 6.400 6.510 2,017,400 13,038,974 6.4633 4.901 4.886 4.908 4.840 4.923 2,667,524 4.8880 -0.46%
2010-12-09 0 6.510 6.510 6.530 6.460 6.630 1,786,000 11,650,660 6.5233 4.923 4.923 4.939 4.886 5.014 2,361,554 4.9335 -1.66%
2010-12-08 0 6.620 6.620 6.630 6.420 6.800 2,164,800 14,203,740 6.5612 5.007 5.007 5.014 4.855 5.143 2,862,425 4.9621 -2.22%
2010-12-07 0 6.770 6.760 6.770 6.680 6.850 2,334,000 15,770,700 6.7569 5.120 5.112 5.120 5.052 5.181 3,086,151 5.1102 1.20%
2010-12-06 0 6.690 6.650 6.690 6.610 6.800 2,155,500 14,463,885 6.7102 5.060 5.029 5.060 4.999 5.143 2,850,128 5.0748 1.36%
2010-12-03 0 6.600 6.570 6.620 6.560 6.800 1,754,000 11,624,300 6.6273 4.991 4.969 5.007 4.961 5.143 2,319,241 5.0121 -1.49%
2010-12-02 0 6.700 6.690 6.700 6.650 6.800 1,686,000 11,309,240 6.7077 5.067 5.060 5.067 5.029 5.143 2,229,328 5.0729 0.30%
2010-12-01 0 6.680 6.660 6.680 6.640 6.800 2,701,000 18,129,400 6.7121 5.052 5.037 5.052 5.022 5.143 3,571,420 5.0762 -0.15%
2010-11-30 0 6.690 6.650 6.690 6.460 6.740 2,700,000 17,873,580 6.6198 5.060 5.029 5.060 4.886 5.097 3,570,098 5.0065 4.21%
2010-11-29 0 6.420 6.400 6.410 6.350 6.440 1,252,000 8,008,880 6.3969 4.855 4.840 4.848 4.802 4.870 1,655,468 4.8378 0.31%
2010-11-26 0 6.400 6.420 6.430 6.390 6.700 2,269,000 14,795,680 6.5208 4.840 4.855 4.863 4.833 5.067 3,000,204 4.9316 -4.05%
2010-11-25 0 6.670 6.660 6.700 6.660 6.890 2,001,272 13,556,692 6.7740 5.044 5.037 5.067 5.037 5.211 2,646,199 5.1231 -0.89%
2010-11-24 0 6.730 6.750 6.760 6.650 6.850 5,993,000 40,409,760 6.7428 5.090 5.105 5.112 5.029 5.181 7,924,295 5.0995 3.70%
2010-11-23 0 6.490 6.410 6.490 6.300 6.650 2,394,000 15,379,060 6.4240 4.908 4.848 4.908 4.765 5.029 3,165,487 4.8584 -1.52%
2010-11-22 0 6.590 6.580 6.590 6.400 6.690 2,274,000 14,924,020 6.5629 4.984 4.976 4.984 4.840 5.060 3,006,816 4.9634 3.29%
2010-11-19 0 6.380 6.370 6.390 6.100 6.590 3,278,000 20,973,000 6.3981 4.825 4.818 4.833 4.613 4.984 4,334,363 4.8388 0.16%
2010-11-18 0 6.370 6.380 6.390 5.890 6.380 7,164,000 44,105,500 6.1565 4.818 4.825 4.833 4.454 4.825 9,472,659 4.6561 8.15%
2010-11-17 0 5.890 5.890 5.900 5.800 6.350 5,942,000 35,621,420 5.9949 4.454 4.454 4.462 4.386 4.802 7,856,860 4.5338 -8.68%
2010-11-16 0 6.450 6.430 6.450 6.380 6.650 2,016,000 13,092,200 6.4941 4.878 4.863 4.878 4.825 5.029 2,665,673 4.9114 0.16%
2010-11-15 0 6.440 6.430 6.440 6.410 6.750 3,928,000 25,551,700 6.5050 4.870 4.863 4.870 4.848 5.105 5,193,831 4.9196 -5.71%
2010-11-12 0 6.830 6.820 6.830 6.500 7.300 8,048,000 55,421,500 6.8864 5.165 5.158 5.165 4.916 5.521 10,641,536 5.2080 -6.44%
2010-11-11 0 7.300 7.290 7.300 6.940 7.320 10,528,000 76,442,800 7.2609 5.521 5.513 5.521 5.249 5.536 13,920,737 5.4913 4.43%
2010-11-10 0 6.990 6.960 6.990 6.490 7.070 15,795,000 108,444,030 6.8657 5.286 5.264 5.286 4.908 5.347 20,885,072 5.1924 5.91%
2010-11-09 0 6.600 6.610 6.620 5.900 6.610 11,776,000 73,168,130 6.2133 4.991 4.999 5.007 4.462 4.999 15,570,915 4.6990 12.63%
2010-11-08 0 5.860 5.850 5.870 5.800 5.950 2,534,000 14,879,880 5.8721 4.432 4.424 4.439 4.386 4.500 3,350,603 4.4410 0.17%
2010-11-05 0 5.850 5.840 5.850 5.820 6.000 4,614,000 27,326,240 5.9225 4.424 4.417 4.424 4.402 4.538 6,100,900 4.4791 2.63%
2010-11-04 0 5.700 5.700 5.710 5.630 5.750 1,472,000 8,396,300 5.7040 4.311 4.311 4.318 4.258 4.349 1,946,364 4.3138 1.24%
2010-11-03 0 5.630 5.610 5.630 5.530 5.870 2,884,000 16,234,080 5.6290 4.258 4.243 4.258 4.182 4.439 3,813,393 4.2571 -3.10%
2010-11-02 0 5.810 5.810 5.820 5.770 5.990 2,498,700 14,591,442 5.8396 4.394 4.394 4.402 4.364 4.530 3,303,927 4.4164 -1.53%
2010-11-01 0 5.900 5.910 5.920 5.500 5.990 7,486,000 43,399,200 5.7974 4.462 4.470 4.477 4.160 4.530 9,898,427 4.3845 8.46%
2010-10-29 0 5.440 5.430 5.440 5.300 5.550 1,476,000 7,988,340 5.4122 4.114 4.107 4.114 4.008 4.197 1,951,653 4.0931 0.00%
2010-10-28 0 5.440 5.440 5.480 5.400 5.570 1,620,600 8,876,760 5.4775 4.114 4.114 4.144 4.084 4.212 2,142,852 4.1425 -3.03%
2010-10-27 0 5.610 5.590 5.610 5.540 5.770 3,780,000 21,331,960 5.6434 4.243 4.228 4.243 4.190 4.364 4,998,137 4.2680 -3.28%
2010-10-26 0 5.800 5.800 5.810 5.370 5.850 7,450,000 41,895,920 5.6236 4.386 4.386 4.394 4.061 4.424 9,850,825 4.2530 5.84%
2010-10-25 0 5.480 5.460 5.490 5.300 5.530 4,615,300 24,977,529 5.4119 4.144 4.129 4.152 4.008 4.182 6,102,619 4.0929 4.58%
2010-10-22 0 5.240 5.240 5.260 5.100 5.370 2,574,000 13,598,460 5.2830 3.963 3.963 3.978 3.857 4.061 3,403,493 3.9954 -1.87%
2010-10-21 0 5.340 5.330 5.340 5.170 5.350 3,344,000 17,678,080 5.2865 4.039 4.031 4.039 3.910 4.046 4,421,632 3.9981 3.49%
2010-10-20 0 5.160 5.160 5.180 4.940 5.290 6,745,000 34,661,100 5.1388 3.902 3.902 3.918 3.736 4.001 8,918,633 3.8864 -3.55%
2010-10-19 0 5.350 5.350 5.380 5.250 5.420 3,806,000 20,403,720 5.3609 4.046 4.046 4.069 3.970 4.099 5,032,516 4.0544 4.70%
2010-10-18 0 5.110 5.110 5.120 5.010 5.360 5,664,000 29,392,180 5.1893 3.865 3.865 3.872 3.789 4.054 7,489,272 3.9246 -6.92%
2010-10-15 0 5.490 5.490 5.500 5.490 5.650 3,918,000 21,681,860 5.5339 4.152 4.152 4.160 4.152 4.273 5,180,609 4.1852 -2.49%
2010-10-14 0 5.630 5.630 5.650 5.510 5.800 7,558,000 42,846,980 5.6691 4.258 4.258 4.273 4.167 4.386 9,993,629 4.2874 2.55%
2010-10-13 0 5.490 5.490 5.500 5.260 5.720 8,431,000 46,064,820 5.4637 4.152 4.152 4.160 3.978 4.326 11,147,961 4.1321 0.00%
2010-10-12 0 5.490 5.480 5.490 5.440 5.750 5,398,000 30,170,060 5.5891 4.152 4.144 4.152 4.114 4.349 7,137,551 4.2269 -2.31%
2010-10-11 0 5.620 5.620 5.630 5.500 6.040 14,229,000 82,245,830 5.7802 4.250 4.250 4.258 4.160 4.568 18,814,415 4.3714 1.08%
2010-10-08 0 5.560 5.560 5.570 5.220 6.070 13,746,100 77,515,970 5.6391 4.205 4.205 4.212 3.948 4.591 18,175,897 4.2648 -0.36%
2010-10-07 0 5.580 5.580 5.600 5.110 5.850 19,727,400 108,461,310 5.4980 4.220 4.220 4.235 3.865 4.424 26,084,721 4.1580 9.41%
2010-10-06 0 5.100 5.090 5.100 4.490 5.100 13,335,500 65,433,750 4.9067 3.857 3.849 3.857 3.396 3.857 17,632,977 3.7109 18.06%
2010-10-05 0 4.320 4.320 4.330 4.250 4.450 3,312,000 14,383,720 4.3429 3.267 3.267 3.275 3.214 3.365 4,379,320 3.2845 -2.70%
2010-10-04 0 4.440 4.390 4.450 4.220 4.450 5,028,000 22,095,660 4.3945 3.358 3.320 3.365 3.192 3.365 6,648,315 3.3235 5.21%
2010-09-30 0 4.220 4.200 4.220 4.090 4.250 7,406,000 30,940,140 4.1777 3.192 3.176 3.192 3.093 3.214 9,792,646 3.1595 3.18%
2010-09-29 0 4.090 4.080 4.090 3.720 4.140 7,040,000 28,055,880 3.9852 3.093 3.086 3.093 2.813 3.131 9,308,699 3.0139 9.65%
2010-09-28 0 3.730 3.710 3.730 3.600 3.820 6,368,000 23,760,200 3.7312 2.821 2.806 2.821 2.723 2.889 8,420,142 2.8218 -1.84%
2010-09-27 0 3.800 3.790 3.800 3.350 3.840 11,728,000 42,451,220 3.6196 2.874 2.866 2.874 2.534 2.904 15,507,447 2.7375 12.43%
2010-09-24 0 3.380 3.370 3.400 3.200 3.400 4,002,000 13,149,800 3.2858 2.556 2.549 2.571 2.420 2.571 5,291,678 2.4850 3.68%
2010-09-22 0 3.260 3.260 3.270 3.010 3.270 5,115,000 16,138,110 3.1551 2.465 2.465 2.473 2.276 2.473 6,763,352 2.3861 8.31%
2010-09-21 0 3.010 3.010 3.040 2.990 3.100 2,334,000 7,099,530 3.0418 2.276 2.276 2.299 2.261 2.344 3,086,151 2.3004 0.67%
2010-09-20 0 2.990 2.980 2.990 2.930 3.000 1,082,000 3,213,240 2.9697 2.261 2.254 2.261 2.216 2.269 1,430,684 2.2459 3.82%
2010-09-17 0 2.880 2.850 2.860 2.860 2.980 840,000 2,452,620 2.9198 2.178 2.155 2.163 2.163 2.254 1,110,697 2.2082 -0.69%
2010-09-16 0 2.900 2.900 2.910 2.890 3.000 1,382,000 4,041,128 2.9241 2.193 2.193 2.201 2.186 2.269 1,827,361 2.2115 -1.36%
2010-09-15 0 2.940 2.950 2.980 2.940 3.050 1,152,000 3,441,700 2.9876 2.223 2.231 2.254 2.223 2.307 1,523,242 2.2595 -0.34%
2010-09-14 0 2.950 2.950 2.980 2.890 2.980 1,100,000 3,254,340 2.9585 2.231 2.231 2.254 2.186 2.254 1,454,484 2.2375 -0.67%
2010-09-13 0 2.970 2.930 2.970 2.860 3.000 1,014,000 3,002,600 2.9611 2.246 2.216 2.246 2.163 2.269 1,340,770 2.2395 0.68%
2010-09-10 0 2.950 2.930 2.960 2.930 2.950 334,000 980,820 2.9366 2.231 2.216 2.239 2.216 2.231 441,634 2.2209 -0.67%
2010-09-09 0 2.970 2.950 2.970 2.890 3.030 656,000 1,948,700 2.9706 2.246 2.231 2.246 2.186 2.292 867,402 2.2466 -0.67%
2010-09-08 0 2.990 2.970 2.990 2.930 3.000 998,000 2,980,580 2.9866 2.261 2.246 2.261 2.216 2.269 1,319,614 2.2587 1.36%
2010-09-07 0 2.950 2.950 2.970 2.930 3.080 308,000 911,420 2.9592 2.231 2.231 2.246 2.216 2.329 407,256 2.2380 0.00%
2010-09-06 0 2.950 2.950 2.960 2.880 2.960 912,000 2,675,080 2.9332 2.231 2.231 2.239 2.178 2.239 1,205,900 2.2183 0.68%
2010-09-03 0 2.930 2.930 2.950 2.850 2.950 544,000 1,585,040 2.9137 2.216 2.216 2.231 2.155 2.231 719,309 2.2036 0.00%
2010-09-02 0 2.930 2.880 2.930 2.880 2.960 1,180,000 3,445,580 2.9200 2.216 2.178 2.216 2.178 2.239 1,560,265 2.2083 -0.34%
2010-09-01 0 2.940 2.930 2.940 2.830 2.960 1,004,000 2,910,760 2.8992 2.223 2.216 2.223 2.140 2.239 1,327,547 2.1926 2.80%
2010-08-31 0 2.860 2.850 2.860 2.780 2.860 424,000 1,193,720 2.8154 2.163 2.155 2.163 2.102 2.163 560,638 2.1292 1.06%
2010-08-30 0 2.830 2.780 2.830 2.750 2.900 1,310,000 3,654,420 2.7896 2.140 2.102 2.140 2.080 2.193 1,732,159 2.1097 -3.08%
2010-08-27 0 2.920 2.910 2.920 2.890 3.000 460,000 1,350,520 2.9359 2.208 2.201 2.208 2.186 2.269 608,239 2.2204 -1.35%
2010-08-26 0 2.960 2.950 2.960 2.950 3.060 472,000 1,415,680 2.9993 2.239 2.231 2.239 2.231 2.314 624,106 2.2683 -1.33%
2010-08-25 0 3.000 2.950 3.020 2.900 3.060 556,000 1,658,180 2.9823 2.269 2.231 2.284 2.193 2.314 735,176 2.2555 -0.33%
2010-08-24 0 3.010 3.010 3.040 2.880 3.060 2,820,000 8,529,520 3.0247 2.276 2.276 2.299 2.178 2.314 3,728,769 2.2875 2.38%
2010-08-23 0 2.940 2.880 2.940 2.880 3.020 2,139,000 6,329,640 2.9592 2.223 2.178 2.223 2.178 2.284 2,828,311 2.2380 1.38%
2010-08-20 0 2.900 2.880 2.920 2.840 2.930 492,000 1,411,760 2.8694 2.193 2.178 2.208 2.148 2.216 650,551 2.1701 2.11%
2010-08-19 0 2.840 2.850 2.860 2.800 2.860 414,000 1,178,360 2.8463 2.148 2.155 2.163 2.118 2.163 547,415 2.1526 -0.70%
2010-08-18 0 2.860 2.850 2.860 2.850 2.870 398,000 1,139,300 2.8626 2.163 2.155 2.163 2.155 2.171 526,259 2.1649 -0.35%
2010-08-17 0 2.870 2.850 2.870 2.830 2.870 458,000 1,306,720 2.8531 2.171 2.155 2.171 2.140 2.171 605,594 2.1577 1.41%
2010-08-16 0 2.830 2.820 2.830 2.800 2.850 212,000 601,040 2.8351 2.140 2.133 2.140 2.118 2.155 280,319 2.1441 -0.70%
2010-08-13 0 2.850 2.830 2.860 2.750 2.850 586,000 1,661,820 2.8359 2.155 2.140 2.163 2.080 2.155 774,843 2.1447 1.79%
2010-08-12 0 2.800 2.790 2.800 2.780 2.840 436,000 1,216,980 2.7912 2.118 2.110 2.118 2.102 2.148 576,505 2.1110 0.72%
2010-08-11 0 2.780 2.780 2.790 2.780 2.830 610,000 1,712,880 2.8080 2.102 2.102 2.110 2.102 2.140 806,578 2.1236 -1.07%
2010-08-10 0 2.810 2.780 2.810 2.800 2.830 272,000 763,920 2.8085 2.125 2.102 2.125 2.118 2.140 359,654 2.1240 -0.71%
2010-08-09 0 2.830 2.820 2.840 2.800 2.850 452,000 1,272,080 2.8143 2.140 2.133 2.148 2.118 2.155 597,661 2.1284 0.35%
2010-08-06 0 2.820 2.800 2.820 2.790 2.840 380,000 1,070,500 2.8171 2.133 2.118 2.133 2.110 2.148 502,458 2.1305 -0.70%
2010-08-05 0 2.840 2.800 2.840 2.780 2.850 448,000 1,260,520 2.8137 2.148 2.118 2.148 2.102 2.155 592,372 2.1279 1.43%
2010-08-04 0 2.800 2.800 2.830 2.700 2.850 610,000 1,715,560 2.8124 2.118 2.118 2.140 2.042 2.155 806,578 2.1270 1.45%
2010-08-03 0 2.760 2.750 2.760 2.750 2.840 394,000 1,090,580 2.7680 2.087 2.080 2.087 2.080 2.148 520,970 2.0934 -0.72%
2010-08-02 0 2.780 2.780 2.800 2.760 2.800 412,000 1,144,360 2.7776 2.102 2.102 2.118 2.087 2.118 544,770 2.1006 -0.71%
2010-07-30 0 2.800 2.760 2.800 2.740 2.820 644,000 1,797,260 2.7908 2.118 2.087 2.118 2.072 2.133 851,534 2.1106 0.00%
2010-07-29 0 2.800 2.780 2.800 2.750 2.810 304,000 848,440 2.7909 2.118 2.102 2.118 2.080 2.125 401,967 2.1107 1.82%
2010-07-28 0 2.750 2.750 2.780 2.660 2.770 704,000 1,928,260 2.7390 2.080 2.080 2.102 2.012 2.095 930,870 2.0715 -0.72%
2010-07-27 0 2.770 2.770 2.790 2.760 2.850 654,000 1,833,040 2.8028 2.095 2.095 2.110 2.087 2.155 864,757 2.1197 -2.46%
2010-07-26 0 2.840 2.830 2.840 2.750 2.850 1,072,000 3,016,780 2.8142 2.148 2.140 2.148 2.080 2.155 1,417,461 2.1283 3.65%
2010-07-23 0 2.740 2.720 2.750 2.730 2.750 414,000 1,134,060 2.7393 2.072 2.057 2.080 2.065 2.080 547,415 2.0717 0.37%
2010-07-22 0 2.730 2.730 2.750 2.720 2.750 264,000 720,020 2.7273 2.065 2.065 2.080 2.057 2.080 349,076 2.0626 -0.73%
2010-07-21 0 2.750 2.750 2.760 2.740 2.800 702,000 1,947,560 2.7743 2.080 2.080 2.087 2.072 2.118 928,225 2.0982 1.10%
2010-07-20 0 2.720 2.720 2.730 2.700 2.740 438,000 1,193,392 2.7246 2.057 2.057 2.065 2.042 2.072 579,149 2.0606 0.00%
2010-07-19 0 2.720 2.700 2.730 2.680 2.720 560,000 1,513,780 2.7032 2.057 2.042 2.065 2.027 2.057 740,465 2.0444 0.74%
2010-07-16 0 2.700 2.700 2.710 2.700 2.730 554,000 1,500,180 2.7079 2.042 2.042 2.050 2.042 2.065 732,531 2.0479 0.37%
2010-07-15 0 2.690 2.690 2.700 2.670 2.730 542,000 1,460,080 2.6939 2.034 2.034 2.042 2.019 2.065 716,664 2.0373 -1.47%
2010-07-14 0 2.730 2.720 2.730 2.690 2.740 1,040,000 2,824,960 2.7163 2.065 2.057 2.065 2.034 2.072 1,375,149 2.0543 3.41%
2010-07-13 0 2.640 2.630 2.670 2.620 2.720 804,000 2,156,640 2.6824 1.997 1.989 2.019 1.981 2.057 1,063,096 2.0286 -0.75%
2010-07-12 0 2.660 2.650 2.700 2.640 2.750 1,286,000 3,454,252 2.6860 2.012 2.004 2.042 1.997 2.080 1,700,424 2.0314 -0.75%
2010-07-09 0 2.680 2.680 2.690 2.610 2.690 614,000 1,633,180 2.6599 2.027 2.027 2.034 1.974 2.034 811,867 2.0116 2.68%
2010-07-08 0 2.610 2.610 2.650 2.570 2.640 250,000 651,960 2.6078 1.974 1.974 2.004 1.944 1.997 330,565 1.9723 1.56%
2010-07-07 0 2.570 2.560 2.580 2.550 2.600 354,100 911,377 2.5738 1.944 1.936 1.951 1.929 1.966 468,212 1.9465 -2.28%
2010-07-06 0 2.630 2.630 2.640 2.570 2.630 434,000 1,129,920 2.6035 1.989 1.989 1.997 1.944 1.989 573,860 1.9690 1.15%
2010-07-05 0 2.600 2.580 2.630 2.550 2.610 872,000 2,243,940 2.5733 1.966 1.951 1.989 1.929 1.974 1,153,009 1.9462 -0.38%
2010-07-02 0 2.610 2.610 2.650 2.590 2.670 2,270,500 5,940,040 2.6162 1.974 1.974 2.004 1.959 2.019 3,002,188 1.9786 -2.97%
2010-06-30 0 2.690 2.700 2.720 2.660 2.720 682,000 1,827,180 2.6791 2.034 2.042 2.057 2.012 2.057 901,780 2.0262 0.37%
2010-06-29 0 2.680 2.670 2.700 2.650 2.770 938,000 2,513,700 2.6799 2.027 2.019 2.042 2.004 2.095 1,240,278 2.0267 -1.83%
2010-06-28 0 2.730 2.730 2.750 2.710 2.800 756,000 2,075,160 2.7449 2.065 2.065 2.080 2.050 2.118 999,627 2.0759 -1.09%
2010-06-25 0 2.760 2.750 2.780 2.730 2.790 268,000 737,220 2.7508 2.087 2.080 2.102 2.065 2.110 354,365 2.0804 0.36%
2010-06-24 0 2.750 2.750 2.790 2.750 2.810 474,000 1,317,600 2.7797 2.080 2.080 2.110 2.080 2.125 626,751 2.1023 -1.08%
2010-06-23 0 2.780 2.770 2.800 2.760 2.800 166,000 462,300 2.7849 2.102 2.095 2.118 2.087 2.118 219,495 2.1062 -1.07%
2010-06-22 0 2.810 2.790 2.810 2.750 2.820 696,000 1,946,680 2.7970 2.125 2.110 2.125 2.080 2.133 920,292 2.1153 0.00%
2010-06-21 0 2.810 2.800 2.820 2.710 2.850 3,344,000 9,367,400 2.8013 2.125 2.118 2.133 2.050 2.155 4,421,632 2.1185 0.36%
2010-06-18 0 2.800 2.810 2.820 2.650 2.810 1,286,000 3,544,700 2.7564 2.118 2.125 2.133 2.004 2.125 1,700,424 2.0846 3.60%
2010-06-17 0 2.760 2.760 2.780 2.730 2.780 788,000 2,165,480 2.7481 2.044 2.044 2.059 2.022 2.059 1,064,055 2.0351 0.00%
2010-06-15 0 2.760 2.740 2.760 2.700 2.790 526,000 1,452,780 2.7619 2.044 2.029 2.044 2.000 2.066 710,270 2.0454 -0.36%
2010-06-14 0 2.770 2.770 2.780 2.770 2.800 632,000 1,755,240 2.7773 2.051 2.051 2.059 2.051 2.074 853,405 2.0567 0.00%
2010-06-11 0 2.770 2.770 2.780 2.700 2.820 794,000 2,202,840 2.7744 2.051 2.051 2.059 2.000 2.088 1,072,157 2.0546 2.59%
2010-06-10 0 2.700 2.700 2.710 2.690 2.750 260,000 703,440 2.7055 2.000 2.000 2.007 1.992 2.037 351,084 2.0036 0.00%
2010-06-09 0 2.700 2.720 2.760 2.680 2.760 1,106,000 3,025,580 2.7356 2.000 2.014 2.044 1.985 2.044 1,493,459 2.0259 -0.37%
2010-06-08 0 2.710 2.710 2.730 2.610 2.750 542,000 1,471,840 2.7156 2.007 2.007 2.022 1.933 2.037 731,876 2.0111 0.74%
2010-06-07 0 2.690 2.700 2.710 2.600 2.700 1,146,000 3,050,680 2.6620 1.992 2.000 2.007 1.925 2.000 1,547,471 1.9714 -0.37%
2010-06-04 0 2.700 2.700 2.720 2.660 2.710 774,000 2,074,840 2.6807 2.000 2.000 2.014 1.970 2.007 1,045,151 1.9852 -1.10%
2010-06-03 0 2.730 2.730 2.740 2.720 2.770 840,000 2,305,900 2.7451 2.022 2.022 2.029 2.014 2.051 1,134,272 2.0329 -0.36%
2010-06-02 0 2.740 2.730 2.740 2.720 2.770 756,000 2,069,720 2.7377 2.029 2.022 2.029 2.014 2.051 1,020,845 2.0275 0.00%
2010-06-01 0 2.740 2.730 2.750 2.730 2.830 1,548,000 4,300,700 2.7782 2.029 2.022 2.037 2.022 2.096 2,090,302 2.0575 -0.36%
2010-05-31 0 2.750 2.760 2.770 2.720 2.880 4,316,500 12,011,600 2.7827 2.037 2.044 2.051 2.014 2.133 5,828,674 2.0608 -7.09%
2010-05-28 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2010-04-30 0 2.960 2.960 2.980 2.930 3.050 1,554,600 4,656,910 2.9956 2.192 2.192 2.207 2.170 2.259 2,099,214 2.2184 -1.99%
2010-04-29 0 3.020 3.020 3.030 3.000 3.050 886,000 2,678,820 3.0235 2.237 2.237 2.244 2.222 2.259 1,196,387 2.2391 0.67%
2010-04-28 0 3.000 2.990 3.000 2.940 3.040 1,320,000 3,963,360 3.0025 2.222 2.214 2.222 2.177 2.251 1,782,428 2.2236 1.01%
2010-04-27 0 2.970 2.970 2.990 2.960 3.060 941,000 2,824,360 3.0014 2.199 2.199 2.214 2.192 2.266 1,270,655 2.2228 -1.98%
2010-04-26 0 3.030 3.020 3.040 3.010 3.100 1,658,000 5,047,140 3.0441 2.244 2.237 2.251 2.229 2.296 2,238,837 2.2544 -1.30%
2010-04-23 0 3.070 3.060 3.070 3.010 3.100 1,582,000 4,822,860 3.0486 2.274 2.266 2.274 2.229 2.296 2,136,213 2.2577 -0.32%
2010-04-22 0 3.080 3.060 3.090 3.010 3.090 1,236,000 3,764,320 3.0456 2.281 2.266 2.288 2.229 2.288 1,669,001 2.2554 0.65%
2010-04-21 0 3.060 3.070 3.080 3.000 3.100 3,044,000 9,330,400 3.0652 2.266 2.274 2.281 2.222 2.296 4,110,387 2.2700 1.32%
2010-04-20 0 3.020 3.010 3.020 3.000 3.050 928,000 2,801,180 3.0185 2.237 2.229 2.237 2.222 2.259 1,253,101 2.2354 0.67%
2010-04-19 0 3.000 3.000 3.010 2.920 3.030 3,022,000 8,996,460 2.9770 2.222 2.222 2.229 2.162 2.244 4,080,680 2.2046 -0.99%
2010-04-16 0 3.030 3.010 3.030 2.910 3.050 3,206,000 9,513,280 2.9673 2.244 2.229 2.244 2.155 2.259 4,329,139 2.1975 3.06%
2010-04-15 0 2.940 2.940 2.950 2.830 2.970 2,982,000 8,726,900 2.9265 2.177 2.177 2.185 2.096 2.199 4,026,667 2.1673 3.52%
2010-04-14 0 2.840 2.840 2.850 2.840 2.970 852,000 2,432,720 2.8553 2.103 2.103 2.111 2.103 2.199 1,150,476 2.1145 -0.35%
2010-04-13 0 2.850 2.840 2.850 2.830 2.920 750,000 2,141,520 2.8554 2.111 2.103 2.111 2.096 2.162 1,012,743 2.1146 -1.38%
2010-04-12 0 2.890 2.880 2.890 2.880 2.930 1,484,000 4,313,100 2.9064 2.140 2.133 2.140 2.133 2.170 2,003,881 2.1524 1.05%
2010-04-09 0 2.860 2.860 2.870 2.830 2.880 892,000 2,544,420 2.8525 2.118 2.118 2.125 2.096 2.133 1,204,489 2.1124 0.35%
2010-04-08 0 2.850 2.840 2.850 2.840 2.940 2,682,000 7,700,640 2.8712 2.111 2.103 2.111 2.103 2.177 3,621,569 2.1263 0.35%
2010-04-07 0 2.840 2.840 2.850 2.800 2.870 3,046,000 8,651,380 2.8402 2.103 2.103 2.111 2.074 2.125 4,113,087 2.1034 1.07%
2010-04-01 0 2.810 2.790 2.810 2.770 2.810 632,000 1,768,680 2.7985 2.081 2.066 2.081 2.051 2.081 853,405 2.0725 1.08%
2010-03-31 0 2.780 2.760 2.770 2.750 2.800 506,000 1,404,380 2.7755 2.059 2.044 2.051 2.037 2.074 683,264 2.0554 1.09%
2010-03-30 0 2.750 2.740 2.750 2.720 2.790 683,500 1,890,620 2.7661 2.037 2.029 2.037 2.014 2.066 922,947 2.0485 -0.72%
2010-03-29 0 2.770 2.750 2.780 2.720 2.780 3,074,000 8,452,600 2.7497 2.051 2.037 2.059 2.014 2.059 4,150,896 2.0363 2.21%
2010-03-26 0 2.710 2.710 2.720 2.700 2.720 368,000 998,080 2.7122 2.007 2.007 2.014 2.000 2.014 496,919 2.0085 0.00%
2010-03-25 0 2.710 2.710 2.720 2.690 2.710 336,000 908,560 2.7040 2.007 2.007 2.014 1.992 2.007 453,709 2.0025 -1.45%
2010-03-24 0 2.750 2.750 2.760 2.720 2.760 1,169,300 3,215,288 2.7498 2.037 2.037 2.044 2.014 2.044 1,578,934 2.0364 0.73%
2010-03-23 0 2.730 2.710 2.730 2.690 2.730 406,000 1,100,960 2.7117 2.022 2.007 2.022 1.992 2.022 548,232 2.0082 1.11%
2010-03-22 0 2.700 2.700 2.710 2.680 2.720 400,500 1,078,000 2.6916 2.000 2.000 2.007 1.985 2.014 540,805 1.9933 -0.74%
2010-03-19 0 2.720 2.720 2.740 2.710 2.770 1,042,000 2,858,520 2.7433 2.014 2.014 2.029 2.007 2.051 1,407,038 2.0316 -0.73%
2010-03-18 0 2.740 2.740 2.750 2.730 2.770 796,000 2,187,300 2.7479 2.029 2.029 2.037 2.022 2.051 1,074,858 2.0350 0.74%
2010-03-17 0 2.720 2.720 2.740 2.680 2.740 892,000 2,437,240 2.7323 2.014 2.014 2.029 1.985 2.029 1,204,489 2.0235 1.49%
2010-03-16 0 2.680 2.680 2.700 2.680 2.710 874,100 2,352,220 2.6910 1.985 1.985 2.000 1.985 2.007 1,180,318 1.9929 -0.74%
2010-03-15 0 2.700 2.700 2.710 2.700 2.720 431,000 1,167,230 2.7082 2.000 2.000 2.007 2.000 2.014 581,990 2.0056 0.00%
2010-03-12 0 2.700 2.700 2.710 2.690 2.720 648,000 1,748,980 2.6990 2.000 2.000 2.007 1.992 2.014 875,010 1.9988 0.37%
2010-03-11 0 2.690 2.690 2.710 2.690 2.710 564,000 1,521,300 2.6973 1.992 1.992 2.007 1.992 2.007 761,583 1.9976 -0.74%
2010-03-10 0 2.710 2.710 2.730 2.700 2.750 424,000 1,149,120 2.7102 2.007 2.007 2.022 2.000 2.037 572,537 2.0071 -0.37%
2010-03-09 0 2.720 2.710 2.720 2.710 2.740 588,000 1,599,500 2.7202 2.014 2.007 2.014 2.007 2.029 793,991 2.0145 -0.73%
2010-03-08 0 2.740 2.730 2.740 2.720 2.770 630,000 1,726,280 2.7401 2.029 2.022 2.029 2.014 2.051 850,704 2.0292 0.74%
2010-03-05 0 2.720 2.710 2.720 2.690 2.760 1,044,000 2,829,920 2.7107 2.014 2.007 2.014 1.992 2.044 1,409,738 2.0074 1.49%
2010-03-04 0 2.680 2.680 2.710 2.640 2.780 788,000 2,142,920 2.7194 1.985 1.985 2.007 1.955 2.059 1,064,055 2.0139 -2.55%
2010-03-03 0 2.750 2.740 2.750 2.730 2.770 1,152,000 3,159,000 2.7422 2.037 2.029 2.037 2.022 2.051 1,555,573 2.0308 0.73%
2010-03-02 0 2.730 2.720 2.730 2.670 2.730 594,000 1,604,380 2.7010 2.022 2.014 2.022 1.977 2.022 802,093 2.0002 0.37%
2010-03-01 0 2.720 2.710 2.720 2.680 2.720 634,000 1,716,320 2.7071 2.014 2.007 2.014 1.985 2.014 856,106 2.0048 1.49%
2010-02-26 0 2.680 2.670 2.680 2.670 2.690 324,000 868,140 2.6794 1.985 1.977 1.985 1.977 1.992 437,505 1.9843 0.75%
2010-02-25 0 2.660 2.660 2.670 2.640 2.670 766,000 2,032,980 2.6540 1.970 1.970 1.977 1.955 1.977 1,034,348 1.9655 -0.37%
2010-02-24 0 2.670 2.650 2.680 2.660 2.680 632,060 1,685,220 2.6662 1.977 1.962 1.985 1.970 1.985 853,486 1.9745 -1.48%
2010-02-23 0 2.710 2.690 2.710 2.640 2.740 1,201,300 3,198,322 2.6624 2.007 1.992 2.007 1.955 2.029 1,622,144 1.9717 1.50%
2010-02-22 0 2.670 2.670 2.690 2.670 2.760 618,000 1,670,700 2.7034 1.977 1.977 1.992 1.977 2.044 834,500 2.0020 0.38%
2010-02-19 0 2.660 2.660 2.680 2.630 2.700 532,000 1,417,400 2.6643 1.970 1.970 1.985 1.948 2.000 718,372 1.9731 -2.21%
2010-02-18 0 2.720 2.720 2.740 2.700 2.790 463,300 1,272,067 2.7457 2.014 2.014 2.029 2.000 2.066 625,605 2.0333 -1.45%
2010-02-17 0 2.760 2.740 2.760 2.730 2.800 859,300 2,375,580 2.7646 2.044 2.029 2.044 2.022 2.074 1,160,334 2.0473 2.60%
2010-02-12 0 2.690 2.690 2.700 2.670 2.720 876,000 2,364,840 2.6996 1.992 1.992 2.000 1.977 2.014 1,182,884 1.9992 0.37%
2010-02-11 0 2.680 2.670 2.680 2.630 2.700 660,000 1,754,660 2.6586 1.985 1.977 1.985 1.948 2.000 891,214 1.9688 1.52%
2010-02-10 0 2.640 2.640 2.700 2.620 2.700 2,130,000 5,668,720 2.6614 1.955 1.955 2.000 1.940 2.000 2,876,190 1.9709 0.38%
2010-02-09 0 2.630 2.620 2.650 2.570 2.650 744,000 1,949,380 2.6201 1.948 1.940 1.962 1.903 1.962 1,004,641 1.9404 1.15%
2010-02-08 0 2.600 2.600 2.630 2.570 2.640 1,856,000 4,816,420 2.5951 1.925 1.925 1.948 1.903 1.955 2,506,202 1.9218 -0.76%
2010-02-05 0 2.620 2.620 2.630 2.600 2.750 3,589,000 9,501,810 2.6475 1.940 1.940 1.948 1.925 2.037 4,846,313 1.9606 -5.76%
2010-02-04 0 2.780 2.770 2.780 2.760 2.870 852,000 2,393,020 2.8087 2.059 2.051 2.059 2.044 2.125 1,150,476 2.0800 -1.42%
2010-02-03 0 2.820 2.810 2.830 2.800 2.890 1,654,000 4,688,160 2.8344 2.088 2.081 2.096 2.074 2.140 2,233,436 2.0991 0.36%
2010-02-02 0 2.810 2.810 2.830 2.770 2.890 1,279,000 3,619,130 2.8297 2.081 2.081 2.096 2.051 2.140 1,727,065 2.0955 2.93%
2010-02-01 0 2.730 2.730 2.740 2.630 2.740 1,094,000 2,983,520 2.7272 2.022 2.022 2.029 1.948 2.029 1,477,255 2.0196 -2.50%
2010-01-29 0 2.800 2.800 2.820 2.740 2.820 1,484,000 4,154,040 2.7992 2.074 2.074 2.088 2.029 2.088 2,003,881 2.0730 1.08%
2010-01-28 0 2.770 2.760 2.780 2.710 2.800 1,323,000 3,672,990 2.7763 2.051 2.044 2.059 2.007 2.074 1,786,479 2.0560 -1.07%
2010-01-27 0 2.800 2.800 2.810 2.710 2.820 2,295,000 6,367,060 2.7743 2.074 2.074 2.081 2.007 2.088 3,098,994 2.0546 1.45%
2010-01-26 0 2.760 2.760 2.800 2.700 2.880 1,319,000 3,666,020 2.7794 2.044 2.044 2.074 2.000 2.133 1,781,078 2.0583 -4.17%
2010-01-25 0 2.880 2.870 2.900 2.810 2.940 1,382,000 3,950,260 2.8584 2.133 2.125 2.148 2.081 2.177 1,866,148 2.1168 -2.37%
2010-01-22 0 2.950 2.900 2.950 2.810 2.960 2,586,000 7,336,440 2.8370 2.185 2.148 2.185 2.081 2.192 3,491,938 2.1010 2.43%
2010-01-21 0 2.880 2.880 2.900 2.870 3.020 1,576,000 4,589,040 2.9118 2.133 2.133 2.148 2.125 2.237 2,128,111 2.1564 -4.00%
2010-01-20 0 3.000 2.980 3.000 2.970 3.060 504,000 1,519,360 3.0146 2.222 2.207 2.222 2.199 2.266 680,563 2.2325 -1.32%
2010-01-19 0 3.040 3.020 3.040 3.000 3.050 382,000 1,152,580 3.0172 2.251 2.237 2.251 2.222 2.259 515,824 2.2344 0.00%
2010-01-18 0 3.040 3.030 3.040 2.990 3.050 648,000 1,953,360 3.0144 2.251 2.244 2.251 2.214 2.259 875,010 2.2324 -0.33%
2010-01-15 0 3.050 3.040 3.070 3.020 3.140 1,424,000 4,354,920 3.0582 2.259 2.251 2.274 2.237 2.325 1,922,862 2.2648 0.33%
2010-01-14 0 3.040 3.040 3.060 3.040 3.120 1,310,000 4,018,460 3.0675 2.251 2.251 2.266 2.251 2.311 1,768,925 2.2717 -0.98%
2010-01-13 0 3.070 3.070 3.100 3.040 3.100 712,000 2,190,460 3.0765 2.274 2.274 2.296 2.251 2.296 961,431 2.2783 -2.54%
2010-01-12 0 3.150 3.140 3.150 3.100 3.160 1,118,000 3,508,880 3.1385 2.333 2.325 2.333 2.296 2.340 1,509,662 2.3243 0.32%
2010-01-11 0 3.140 3.140 3.150 3.120 3.200 856,000 2,694,960 3.1483 2.325 2.325 2.333 2.311 2.370 1,155,877 2.3315 0.64%
2010-01-08 0 3.120 3.080 3.120 3.030 3.140 966,000 2,999,680 3.1053 2.311 2.281 2.311 2.244 2.325 1,304,413 2.2996 -0.32%
2010-01-07 0 3.130 3.100 3.130 3.090 3.200 1,448,000 4,532,660 3.1303 2.318 2.296 2.318 2.288 2.370 1,955,269 2.3182 0.32%
2010-01-06 0 3.120 3.100 3.130 3.100 3.190 2,014,000 6,300,440 3.1283 2.311 2.296 2.318 2.296 2.362 2,719,553 2.3167 -1.89%
2010-01-05 0 3.180 3.160 3.180 3.010 3.180 3,290,000 10,286,500 3.1266 2.355 2.340 2.355 2.229 2.355 4,442,566 2.3154 6.00%
2010-01-04 0 3.000 2.970 3.000 2.950 3.000 534,000 1,585,520 2.9691 2.222 2.199 2.222 2.185 2.222 721,073 2.1988 1.35%
2009-12-31 0 2.960 2.960 2.980 2.930 2.960 398,000 1,172,620 2.9463 2.192 2.192 2.207 2.170 2.192 537,429 2.1819 1.02%
2009-12-30 0 2.930 2.930 2.950 2.900 2.980 836,000 2,437,820 2.9161 2.170 2.170 2.185 2.148 2.207 1,128,871 2.1595 -0.68%
2009-12-29 0 2.950 2.950 2.960 2.900 2.960 1,788,000 5,221,860 2.9205 2.185 2.185 2.192 2.148 2.192 2,414,380 2.1628 0.00%
2009-12-28 0 2.950 2.940 2.950 2.950 3.030 1,346,000 3,996,680 2.9693 2.185 2.177 2.185 2.185 2.244 1,817,536 2.1990 -0.34%
2009-12-24 0 2.960 2.960 2.970 2.920 2.970 768,000 2,265,580 2.9500 2.192 2.192 2.199 2.162 2.199 1,037,049 2.1846 1.02%
2009-12-23 0 2.930 2.920 2.930 2.880 2.970 1,384,000 4,030,860 2.9125 2.170 2.162 2.170 2.133 2.199 1,868,849 2.1569 0.34%
2009-12-22 0 2.920 2.910 2.920 2.860 2.920 1,784,000 5,171,960 2.8991 2.162 2.155 2.162 2.118 2.162 2,408,978 2.1470 1.74%
2009-12-21 0 2.870 2.860 2.870 2.830 2.950 1,470,000 4,207,160 2.8620 2.125 2.118 2.125 2.096 2.185 1,984,976 2.1195 -1.71%
2009-12-18 0 2.920 2.890 2.920 2.830 3.000 2,566,000 7,418,500 2.8911 2.162 2.140 2.162 2.096 2.222 3,464,932 2.1410 -4.26%
2009-12-17 0 3.050 2.980 3.050 2.980 3.090 2,844,000 8,596,960 3.0228 2.259 2.207 2.259 2.207 2.288 3,840,322 2.2386 -0.33%
2009-12-16 0 3.060 3.070 3.080 3.040 3.110 1,848,000 5,655,500 3.0603 2.266 2.274 2.281 2.251 2.303 2,495,399 2.2664 -0.65%
2009-12-15 0 3.080 3.060 3.080 3.040 3.150 2,082,000 6,412,800 3.0801 2.281 2.266 2.281 2.251 2.333 2,811,375 2.2810 -0.65%
2009-12-14 0 3.100 3.100 3.110 3.030 3.110 3,104,000 9,579,800 3.0863 2.296 2.296 2.303 2.244 2.303 4,191,406 2.2856 0.00%
2009-12-11 0 3.100 3.090 3.100 3.070 3.160 1,114,000 3,474,000 3.1185 2.296 2.288 2.296 2.274 2.340 1,504,261 2.3094 0.00%
2009-12-10 0 3.100 3.090 3.100 3.030 3.120 1,835,000 5,660,540 3.0848 2.296 2.288 2.296 2.244 2.311 2,477,845 2.2845 0.65%
2009-12-09 0 3.080 3.060 3.080 3.010 3.120 2,246,000 6,898,500 3.0715 2.281 2.266 2.281 2.229 2.311 3,032,828 2.2746 -2.22%
2009-12-08 0 3.150 3.140 3.150 3.080 3.190 1,856,000 5,778,600 3.1135 2.333 2.325 2.333 2.281 2.362 2,506,202 2.3057 -0.63%
2009-12-07 0 3.170 3.170 3.190 3.060 3.190 2,432,000 7,538,560 3.0997 2.348 2.348 2.362 2.266 2.362 3,283,988 2.2956 -0.63%
2009-12-04 0 3.190 3.180 3.200 3.150 3.330 4,342,000 13,896,700 3.2005 2.362 2.355 2.370 2.333 2.466 5,863,107 2.3702 -3.33%
2009-12-03 0 3.300 3.290 3.300 3.280 3.460 6,134,000 20,499,040 3.3419 2.444 2.436 2.444 2.429 2.562 8,282,888 2.4749 -1.20%
2009-12-02 0 3.340 3.330 3.340 3.070 3.370 14,430,000 47,181,720 3.2697 2.473 2.466 2.473 2.274 2.496 19,485,177 2.4214 9.15%
2009-12-01 0 3.060 3.020 3.050 2.980 3.120 1,874,000 5,673,060 3.0272 2.266 2.237 2.259 2.207 2.311 2,530,507 2.2419 2.00%
2009-11-30 0 3.000 2.990 3.030 2.940 3.050 1,872,000 5,620,000 3.0021 2.222 2.214 2.244 2.177 2.259 2,527,807 2.2233 3.45%
2009-11-27 0 2.900 2.890 2.910 2.870 3.080 2,832,000 8,409,640 2.9695 2.148 2.140 2.155 2.125 2.281 3,824,118 2.1991 -7.05%
2009-11-26 0 3.120 3.120 3.140 3.110 3.230 4,960,000 15,860,060 3.1976 2.311 2.311 2.325 2.303 2.392 6,697,608 2.3680 -1.58%
2009-11-25 0 3.170 3.160 3.170 3.050 3.170 3,118,000 9,719,720 3.1173 2.348 2.340 2.348 2.259 2.348 4,210,311 2.3086 3.93%
2009-11-24 0 3.050 3.050 3.080 3.040 3.200 3,370,000 10,575,520 3.1381 2.259 2.259 2.281 2.251 2.370 4,550,592 2.3240 -2.56%
2009-11-23 0 3.130 3.130 3.140 3.060 3.150 2,476,000 7,722,240 3.1188 2.318 2.318 2.325 2.266 2.333 3,343,403 2.3097 2.96%
2009-11-20 0 3.040 3.040 3.050 3.010 3.100 920,000 2,803,860 3.0477 2.251 2.251 2.259 2.229 2.296 1,242,298 2.2570 -1.30%
2009-11-19 0 3.080 3.070 3.090 3.080 3.120 1,640,000 5,079,020 3.0970 2.281 2.274 2.288 2.281 2.311 2,214,532 2.2935 0.00%
2009-11-18 0 3.080 3.060 3.080 3.020 3.150 1,818,000 5,605,620 3.0834 2.281 2.266 2.281 2.237 2.333 2,454,889 2.2835 -0.65%
2009-11-17 0 3.100 3.080 3.100 3.070 3.150 2,188,000 6,767,300 3.0929 2.296 2.281 2.296 2.274 2.333 2,954,509 2.2905 0.00%
2009-11-16 0 3.100 3.080 3.100 3.010 3.130 6,172,000 18,967,520 3.0732 2.296 2.281 2.296 2.229 2.318 8,334,201 2.2759 3.33%
2009-11-13 0 3.000 2.980 3.010 2.950 3.010 1,521,000 4,535,470 2.9819 2.222 2.207 2.229 2.185 2.229 2,053,843 2.2083 0.00%
2009-11-12 0 3.000 2.980 2.990 2.970 3.080 2,142,000 6,423,460 2.9988 2.222 2.207 2.214 2.199 2.281 2,892,394 2.2208 -0.66%
2009-11-11 0 3.020 2.990 3.020 2.990 3.050 2,862,000 8,609,520 3.0082 2.237 2.214 2.237 2.214 2.259 3,864,628 2.2278 0.67%
2009-11-10 0 3.000 2.990 3.010 2.980 3.060 4,353,000 13,124,230 3.0150 2.222 2.214 2.229 2.207 2.266 5,877,961 2.2328 0.33%
2009-11-09 0 2.990 2.980 2.990 2.900 2.990 3,750,000 11,056,040 2.9483 2.214 2.207 2.214 2.148 2.214 5,063,716 2.1834 3.10%
2009-11-06 0 2.900 2.890 2.900 2.880 2.950 1,698,000 4,928,240 2.9024 2.148 2.140 2.148 2.133 2.185 2,292,850 2.1494 -0.68%
2009-11-05 0 2.920 2.910 2.930 2.900 2.970 2,292,000 6,714,440 2.9295 2.162 2.155 2.170 2.148 2.199 3,094,943 2.1695 -0.68%
2009-11-04 0 2.940 2.940 2.950 2.930 2.990 2,273,000 6,717,840 2.9555 2.177 2.177 2.185 2.170 2.214 3,069,287 2.1887 2.44%
2009-11-03 0 2.870 2.870 2.890 2.850 2.950 1,462,500 4,251,725 2.9072 2.125 2.125 2.140 2.111 2.185 1,974,849 2.1529 -0.69%
2009-11-02 0 2.890 2.870 2.880 2.760 2.900 1,026,000 2,893,000 2.8197 2.140 2.125 2.133 2.044 2.148 1,385,433 2.0882 1.05%
2009-10-30 0 2.860 2.850 2.860 2.850 2.960 1,520,000 4,395,220 2.8916 2.118 2.111 2.118 2.111 2.192 2,052,493 2.1414 0.70%
2009-10-29 0 2.840 2.840 2.850 2.760 2.860 2,799,000 7,913,290 2.8272 2.103 2.103 2.111 2.044 2.118 3,779,557 2.0937 -1.39%
2009-10-28 0 2.880 2.860 2.870 2.860 2.930 1,533,000 4,410,180 2.8768 2.133 2.118 2.125 2.118 2.170 2,070,047 2.1305 -1.03%
2009-10-27 0 2.910 2.900 2.910 2.880 2.930 2,624,000 7,624,700 2.9058 2.155 2.148 2.155 2.133 2.170 3,543,251 2.1519 -2.35%
2009-10-23 0 2.980 2.970 2.980 2.900 3.010 3,032,000 9,037,900 2.9808 2.207 2.199 2.207 2.148 2.229 4,094,183 2.2075 0.00%
2009-10-22 0 2.980 2.970 2.990 2.930 3.030 1,356,000 4,026,100 2.9691 2.207 2.199 2.214 2.170 2.244 1,831,040 2.1988 -0.67%
2009-10-21 0 3.000 3.000 3.010 2.970 3.010 2,018,000 6,034,700 2.9904 2.222 2.222 2.229 2.199 2.229 2,724,954 2.2146 -0.66%
2009-10-20 0 3.020 3.010 3.030 2.960 3.040 2,060,000 6,195,020 3.0073 2.237 2.229 2.244 2.192 2.251 2,781,668 2.2271 1.00%
2009-10-19 0 2.990 2.990 3.000 2.930 3.000 1,258,700 3,751,380 2.9804 2.214 2.214 2.222 2.170 2.222 1,699,653 2.2071 1.36%
2009-10-16 0 2.950 2.960 2.980 2.880 3.000 3,316,700 9,809,939 2.9577 2.185 2.192 2.207 2.133 2.222 4,478,620 2.1904 -2.32%
2009-10-15 0 3.020 3.010 3.020 2.990 3.050 2,935,500 8,861,635 3.0188 2.237 2.229 2.237 2.214 2.259 3,963,877 2.2356 -0.98%
2009-10-14 0 3.050 3.050 3.070 3.040 3.100 2,236,000 6,853,320 3.0650 2.259 2.259 2.274 2.251 2.296 3,019,325 2.2698 -0.33%
2009-10-13 0 3.060 3.050 3.060 3.060 3.100 1,718,000 5,304,960 3.0879 2.266 2.259 2.266 2.266 2.296 2,319,857 2.2868 0.66%
2009-10-12 0 3.040 3.030 3.050 2.990 3.050 2,158,000 6,521,480 3.0220 2.251 2.244 2.259 2.214 2.259 2,914,000 2.2380 0.00%
2009-10-09 0 3.040 3.030 3.050 3.040 3.150 2,076,000 6,364,460 3.0657 2.251 2.244 2.259 2.251 2.333 2,803,273 2.2704 -2.88%
2009-10-08 0 3.130 3.120 3.130 3.070 3.200 3,676,000 11,483,720 3.1240 2.318 2.311 2.318 2.274 2.370 4,963,792 2.3135 0.32%
2009-10-07 0 3.120 3.110 3.120 3.080 3.160 4,350,000 13,605,882 3.1278 2.311 2.303 2.311 2.281 2.340 5,873,910 2.3163 4.70%
2009-10-06 0 2.980 2.970 2.980 2.920 2.990 1,986,000 5,882,380 2.9619 2.207 2.199 2.207 2.162 2.214 2,681,744 2.1935 4.20%
2009-10-05 0 2.860 2.850 2.860 2.800 2.880 766,000 2,178,660 2.8442 2.118 2.111 2.118 2.074 2.133 1,034,348 2.1063 -0.69%
2009-10-02 0 2.880 2.850 2.880 2.800 2.890 1,467,000 4,176,020 2.8466 2.133 2.111 2.133 2.074 2.140 1,980,926 2.1081 1.05%
2009-09-30 0 2.850 2.840 2.850 2.790 2.860 1,896,160 5,382,558 2.8387 2.111 2.103 2.111 2.066 2.118 2,560,431 2.1022 2.15%
2009-09-29 0 2.790 2.780 2.790 2.780 2.830 1,880,000 5,263,460 2.7997 2.066 2.059 2.066 2.059 2.096 2,538,609 2.0734 1.09%
2009-09-28 0 2.760 2.760 2.770 2.760 2.820 2,367,000 6,581,710 2.7806 2.044 2.044 2.051 2.044 2.088 3,196,217 2.0592 -3.50%
2009-09-25 0 2.860 2.870 2.880 2.760 2.900 6,614,000 18,643,280 2.8188 2.118 2.125 2.133 2.044 2.148 8,931,044 2.0875 -4.03%
2009-09-24 0 2.980 2.970 2.980 2.930 3.100 3,640,000 10,840,800 2.9782 2.207 2.199 2.207 2.170 2.296 4,915,180 2.2056 -3.87%
2009-09-23 0 3.100 3.100 3.120 3.100 3.190 2,134,000 6,678,400 3.1295 2.296 2.296 2.311 2.296 2.362 2,881,592 2.3176 -2.52%
2009-09-22 0 3.180 3.160 3.170 3.120 3.190 3,218,000 10,196,260 3.1685 2.355 2.340 2.348 2.311 2.362 4,345,343 2.3465 2.25%
2009-09-21 0 3.110 3.100 3.110 3.050 3.160 3,640,000 11,263,160 3.0943 2.303 2.296 2.303 2.259 2.340 4,915,180 2.2915 -1.58%
2009-09-18 0 3.160 3.170 3.180 3.140 3.240 4,262,000 13,550,400 3.1794 2.340 2.348 2.355 2.325 2.399 5,755,082 2.3545 -3.07%
2009-09-17 0 3.260 3.250 3.260 3.260 3.440 11,984,000 40,192,700 3.3539 2.414 2.407 2.414 2.414 2.548 16,182,285 2.4837 -2.98%
2009-09-16 0 3.360 3.350 3.360 3.190 3.420 13,520,000 44,913,480 3.3220 2.488 2.481 2.488 2.362 2.533 18,256,382 2.4602 7.35%
2009-09-15 0 3.130 3.130 3.140 3.100 3.230 1,688,000 5,313,520 3.1478 2.318 2.318 2.325 2.296 2.392 2,279,347 2.3312 -2.49%
2009-09-14 0 3.210 3.200 3.210 3.170 3.330 8,856,100 28,912,568 3.2647 2.377 2.370 2.377 2.348 2.466 11,958,606 2.4177 1.58%
2009-09-11 0 3.160 3.150 3.160 3.080 3.210 4,618,000 14,583,940 3.1581 2.340 2.333 2.340 2.281 2.377 6,235,797 2.3387 2.93%
2009-09-10 0 3.070 3.070 3.100 3.040 3.120 3,572,000 10,979,800 3.0739 2.274 2.274 2.296 2.251 2.311 4,823,358 2.2764 -1.92%
2009-09-09 0 3.130 3.100 3.140 3.100 3.190 7,834,000 24,581,360 3.1378 2.318 2.296 2.325 2.296 2.362 10,578,439 2.3237 -3.10%
2009-09-08 0 3.230 3.220 3.230 2.980 3.250 20,186,000 63,070,610 3.1245 2.392 2.385 2.392 2.207 2.407 27,257,643 2.3139 9.86%
2009-09-07 0 2.940 2.940 2.950 2.900 3.000 3,541,131 10,405,025 2.9383 2.177 2.177 2.185 2.148 2.222 4,781,675 2.1760 -0.68%
2009-09-04 0 2.960 2.960 2.980 2.960 3.100 7,364,000 22,136,660 3.0061 2.192 2.192 2.207 2.192 2.296 9,943,787 2.2262 1.37%
2009-09-03 0 2.920 2.920 2.930 2.820 2.930 5,511,300 15,747,385 2.8573 2.162 2.162 2.170 2.088 2.170 7,442,041 2.1160 10.19%
2009-09-02 0 2.650 2.650 2.690 2.630 2.700 641,260 1,704,736 2.6584 1.962 1.962 1.992 1.948 2.000 865,909 1.9687 -0.38%
2009-09-01 0 2.660 2.650 2.660 2.630 2.690 540,000 1,438,180 2.6633 1.970 1.962 1.970 1.948 1.992 729,175 1.9723 0.00%
2009-08-31 0 2.660 2.650 2.660 2.640 2.720 2,666,891 7,154,404 2.6827 1.970 1.962 1.970 1.955 2.014 3,601,167 1.9867 -1.12%
2009-08-28 0 2.690 2.680 2.690 2.660 2.710 1,184,000 3,165,920 2.6739 1.992 1.985 1.992 1.970 2.007 1,598,784 1.9802 -0.37%
2009-08-27 0 2.700 2.700 2.710 2.680 2.740 1,608,000 4,365,800 2.7150 2.000 2.000 2.007 1.985 2.029 2,171,321 2.0107 -1.46%
2009-08-26 0 2.740 2.730 2.750 2.720 2.770 564,000 1,548,000 2.7447 2.029 2.022 2.037 2.014 2.051 761,583 2.0326 0.37%
2009-08-25 0 2.730 2.740 2.750 2.700 2.780 456,000 1,239,240 2.7176 2.022 2.029 2.037 2.000 2.059 615,748 2.0126 -1.80%
2009-08-24 0 2.780 2.770 2.790 2.750 2.820 1,356,000 3,767,820 2.7786 2.059 2.051 2.066 2.037 2.088 1,831,040 2.0577 2.96%
2009-08-21 0 2.700 2.690 2.710 2.680 2.710 1,049,000 2,831,300 2.6990 2.000 1.992 2.007 1.985 2.007 1,416,490 1.9988 -0.37%
2009-08-20 0 2.710 2.700 2.710 2.640 2.720 1,345,000 3,612,750 2.6861 2.007 2.000 2.007 1.955 2.014 1,816,186 1.9892 2.65%
2009-08-19 0 2.640 2.640 2.650 2.630 2.750 2,704,000 7,227,480 2.6729 1.955 1.955 1.962 1.948 2.037 3,651,276 1.9794 -4.00%
2009-08-18 0 2.750 2.740 2.750 2.660 2.770 1,473,000 3,992,070 2.7102 2.037 2.029 2.037 1.970 2.051 1,989,027 2.0070 2.23%
2009-08-17 0 2.690 2.670 2.690 2.640 2.850 4,444,000 12,184,300 2.7417 1.992 1.977 1.992 1.955 2.111 6,000,840 2.0304 -7.56%
2009-08-14 0 2.910 2.880 2.910 2.850 2.930 2,948,000 8,560,400 2.9038 2.155 2.133 2.155 2.111 2.170 3,980,756 2.1504 2.46%
2009-08-13 0 2.840 2.840 2.850 2.830 2.900 966,000 2,751,080 2.8479 2.103 2.103 2.111 2.096 2.148 1,304,413 2.1091 0.71%
2009-08-12 0 2.820 2.810 2.820 2.800 2.890 2,732,000 7,733,040 2.8305 2.088 2.081 2.088 2.074 2.140 3,689,086 2.0962 -2.76%
2009-08-11 0 2.900 2.890 2.900 2.840 2.900 434,000 1,249,220 2.8784 2.148 2.140 2.148 2.103 2.148 586,041 2.1316 0.00%
2009-08-10 0 2.900 2.900 2.910 2.880 2.970 1,950,000 5,668,960 2.9072 2.148 2.148 2.155 2.133 2.199 2,633,132 2.1529 0.69%
2009-08-07 0 2.880 2.880 2.900 2.880 3.040 3,430,000 10,082,320 2.9395 2.133 2.133 2.148 2.133 2.251 4,631,612 2.1768 -4.64%
2009-08-06 0 3.020 3.020 3.030 2.950 3.040 2,525,000 7,544,770 2.9880 2.237 2.237 2.244 2.185 2.251 3,409,568 2.2128 -0.66%
2009-08-05 0 3.040 3.030 3.040 3.000 3.150 2,674,000 8,236,080 3.0801 2.251 2.244 2.251 2.222 2.333 3,610,767 2.2810 -0.65%
2009-08-04 0 3.060 3.030 3.060 3.010 3.150 4,177,000 12,863,050 3.0795 2.266 2.244 2.266 2.229 2.333 5,640,304 2.2806 0.33%
2009-08-03 0 3.050 3.050 3.060 2.970 3.070 4,419,000 13,414,890 3.0357 2.259 2.259 2.266 2.199 2.274 5,967,082 2.2481 4.10%
2009-07-31 0 2.930 2.940 2.950 2.920 2.970 1,836,000 5,404,660 2.9437 2.170 2.177 2.185 2.162 2.199 2,479,195 2.1800 1.38%
2009-07-30 0 2.890 2.890 2.900 2.840 2.910 1,730,000 4,971,760 2.8738 2.140 2.140 2.148 2.103 2.155 2,336,061 2.1283 -0.34%
2009-07-29 0 2.900 2.890 2.900 2.890 3.040 4,458,000 13,172,240 2.9547 2.148 2.140 2.148 2.140 2.251 6,019,745 2.1882 -6.15%
2009-07-28 0 3.090 3.080 3.100 3.010 3.150 3,531,000 10,939,420 3.0981 2.288 2.281 2.296 2.229 2.333 4,767,995 2.2943 0.00%
2009-07-27 0 3.090 3.080 3.090 2.900 3.090 6,434,000 19,401,320 3.0154 2.288 2.281 2.288 2.148 2.288 8,687,986 2.2331 5.46%
2009-07-24 0 2.930 2.900 2.930 2.890 2.960 1,896,000 5,533,740 2.9186 2.170 2.148 2.170 2.140 2.192 2,560,215 2.1614 0.34%
2009-07-23 0 2.920 2.910 2.920 2.820 2.950 907,000 2,648,700 2.9203 2.162 2.155 2.162 2.088 2.185 1,224,744 2.1627 1.04%
2009-07-22 0 2.890 2.890 2.900 2.890 2.970 2,440,000 7,136,440 2.9248 2.140 2.140 2.148 2.140 2.199 3,294,791 2.1660 -1.37%
2009-07-21 0 2.930 2.920 2.930 2.910 2.950 1,870,000 5,485,960 2.9337 2.170 2.162 2.170 2.155 2.185 2,525,106 2.1726 1.03%
2009-07-20 0 2.900 2.910 2.920 2.850 2.930 3,116,000 9,020,820 2.8950 2.148 2.155 2.162 2.111 2.170 4,207,610 2.1439 2.11%
2009-07-17 0 2.840 2.820 2.840 2.800 2.910 1,464,000 4,155,800 2.8387 2.103 2.088 2.103 2.074 2.155 1,976,875 2.1022 -1.39%
2009-07-16 0 2.880 2.870 2.880 2.860 2.950 2,940,000 8,500,080 2.8912 2.133 2.125 2.133 2.118 2.185 3,969,953 2.1411 1.41%
2009-07-15 0 2.840 2.830 2.840 2.750 2.850 1,706,000 4,806,480 2.8174 2.103 2.096 2.103 2.037 2.111 2,303,653 2.0865 3.65%
2009-07-14 0 2.740 2.730 2.740 2.700 2.770 846,000 2,309,420 2.7298 2.029 2.022 2.029 2.000 2.051 1,142,374 2.0216 1.48%
2009-07-13 0 2.700 2.680 2.720 2.670 2.770 1,614,000 4,355,640 2.6987 2.000 1.985 2.014 1.977 2.051 2,179,423 1.9985 -1.10%
2009-07-10 0 2.730 2.730 2.770 2.730 2.800 708,000 1,954,980 2.7613 2.022 2.022 2.051 2.022 2.074 956,029 2.0449 -0.73%
2009-07-09 0 2.750 2.740 2.750 2.690 2.750 1,624,000 4,409,320 2.7151 2.037 2.029 2.037 1.992 2.037 2,192,926 2.0107 -0.36%
2009-07-08 0 2.760 2.750 2.760 2.740 2.780 2,168,000 5,965,560 2.7516 2.044 2.037 2.044 2.029 2.059 2,927,503 2.0378 -0.72%
2009-07-07 0 2.780 2.780 2.800 2.770 2.810 870,000 2,426,020 2.7885 2.059 2.059 2.074 2.051 2.081 1,174,782 2.0651 -0.71%
2009-07-06 0 2.800 2.790 2.800 2.750 2.840 958,000 2,683,480 2.8011 2.074 2.066 2.074 2.037 2.103 1,293,611 2.0744 0.00%
2009-07-03 0 2.800 2.780 2.800 2.730 2.800 1,804,000 4,977,960 2.7594 2.074 2.059 2.074 2.022 2.074 2,435,985 2.0435 -0.36%
2009-07-02 0 2.810 2.810 2.830 2.800 2.910 3,160,000 9,082,460 2.8742 2.081 2.081 2.096 2.074 2.155 4,267,024 2.1285 -0.35%
2009-06-30 0 2.820 2.820 2.830 2.820 2.880 1,708,000 4,855,520 2.8428 2.088 2.088 2.096 2.088 2.133 2,306,354 2.1053 0.00%
2009-06-29 0 2.820 2.810 2.820 2.760 2.900 3,518,000 9,869,660 2.8055 2.088 2.081 2.088 2.044 2.148 4,750,440 2.0776 -2.42%
2009-06-26 0 2.890 2.890 2.900 2.850 2.950 4,176,000 12,068,720 2.8900 2.140 2.140 2.148 2.111 2.185 5,638,954 2.1402 1.76%
2009-06-25 0 2.840 2.830 2.840 2.830 2.900 1,654,000 4,730,020 2.8597 2.103 2.096 2.103 2.096 2.148 2,233,436 2.1178 -0.35%
2009-06-24 0 2.850 2.840 2.870 2.740 2.880 1,580,000 4,479,620 2.8352 2.111 2.103 2.125 2.029 2.133 2,133,512 2.0996 2.89%
2009-06-23 0 2.770 2.760 2.780 2.730 2.850 2,880,000 7,933,440 2.7547 2.051 2.044 2.059 2.022 2.111 3,888,934 2.0400 -4.15%
2009-06-22 0 2.890 2.890 2.900 2.880 2.980 1,829,000 5,331,240 2.9148 2.140 2.140 2.148 2.133 2.207 2,469,743 2.1586 0.00%
2009-06-19 0 2.890 2.890 2.900 2.860 2.940 1,812,000 5,242,840 2.8934 2.140 2.140 2.148 2.118 2.177 2,446,787 2.1427 0.35%
2009-06-18 0 2.880 2.880 2.930 2.870 3.020 2,164,000 6,288,260 2.9059 2.133 2.133 2.170 2.125 2.237 2,922,101 2.1520 -3.03%
2009-06-17 0 2.970 2.970 2.990 2.900 3.000 2,408,000 7,102,340 2.9495 2.199 2.199 2.214 2.148 2.222 3,251,581 2.1843 3.12%
2009-06-16 0 2.880 2.880 2.890 2.820 2.980 5,215,000 15,033,630 2.8828 2.133 2.133 2.140 2.088 2.207 7,041,940 2.1349 -4.00%
2009-06-15 0 3.000 3.000 3.010 2.990 3.090 3,358,500 10,181,505 3.0316 2.222 2.222 2.229 2.214 2.288 4,535,064 2.2451 -3.85%
2009-06-12 0 3.120 3.120 3.130 3.100 3.200 2,546,000 8,005,600 3.1444 2.311 2.311 2.318 2.296 2.370 3,437,925 2.3286 -0.95%
2009-06-11 0 3.150 3.160 3.170 3.130 3.200 1,950,000 6,165,140 3.1616 2.333 2.340 2.348 2.318 2.370 2,633,132 2.3414 -1.56%
2009-06-10 0 3.200 3.200 3.210 3.120 3.200 2,525,000 8,000,540 3.1685 2.370 2.370 2.377 2.311 2.370 3,409,568 2.3465 3.56%
2009-06-09 0 3.090 3.080 3.090 3.050 3.270 3,353,000 10,428,640 3.1102 2.288 2.281 2.288 2.259 2.422 4,527,637 2.3033 -2.83%
2009-06-08 0 3.180 3.180 3.190 3.180 3.280 4,738,000 15,193,900 3.2068 2.355 2.355 2.362 2.355 2.429 6,397,836 2.3748 -3.64%
2009-06-05 0 3.300 3.290 3.300 3.200 3.440 5,266,000 17,545,100 3.3318 2.444 2.436 2.444 2.370 2.548 7,110,807 2.4674 0.00%
2009-06-04 0 3.300 3.280 3.300 3.180 3.380 6,002,000 19,480,940 3.2457 2.444 2.429 2.444 2.355 2.503 8,104,646 2.4037 -3.79%
2009-06-03 0 3.430 3.410 3.430 3.340 3.510 5,991,000 20,720,200 3.4586 2.540 2.525 2.540 2.473 2.599 8,089,792 2.5613 3.00%
2009-06-02 0 3.330 3.330 3.360 3.290 3.480 8,588,000 28,856,720 3.3601 2.466 2.466 2.488 2.436 2.577 11,596,584 2.4884 -4.58%
2009-06-01 0 3.490 3.490 3.500 3.220 3.510 16,790,000 56,458,140 3.3626 2.585 2.585 2.592 2.385 2.599 22,671,942 2.4902 10.79%
2009-05-29 0 3.150 3.140 3.150 3.140 3.250 4,046,000 12,919,560 3.1932 2.333 2.325 2.333 2.325 2.407 5,463,411 2.3647 0.64%
2009-05-27 0 3.130 3.130 3.140 3.110 3.220 4,188,000 13,170,020 3.1447 2.318 2.318 2.325 2.303 2.385 5,655,158 2.3289 -0.95%
2009-05-26 0 3.160 3.150 3.160 3.140 3.300 6,768,000 21,778,220 3.2178 2.340 2.333 2.340 2.325 2.444 9,138,994 2.3830 0.00%
2009-05-25 0 3.160 3.130 3.160 3.120 3.200 5,972,000 18,886,960 3.1626 2.340 2.318 2.340 2.311 2.370 8,064,136 2.3421 1.61%
2009-05-22 0 3.110 3.100 3.120 2.980 3.330 16,405,000 52,404,540 3.1944 2.303 2.296 2.311 2.207 2.466 22,152,068 2.3657 0.00%
2009-05-21 0 3.110 3.100 3.110 2.980 3.160 23,111,000 70,990,180 3.0717 2.303 2.296 2.303 2.207 2.340 31,207,341 2.2748 7.24%
2009-05-20 0 2.900 2.890 2.900 2.870 2.940 9,906,000 28,840,220 2.9114 2.148 2.140 2.148 2.125 2.177 13,376,311 2.1561 1.75%
2009-05-19 0 2.850 2.830 2.850 2.770 2.850 7,004,000 19,676,700 2.8094 2.111 2.096 2.111 2.051 2.111 9,457,670 2.0805 0.35%
2009-05-18 0 2.840 2.840 2.850 2.750 2.860 2,414,000 6,806,340 2.8195 2.103 2.103 2.111 2.037 2.118 3,259,682 2.0880 0.35%
2009-05-15 0 2.830 2.830 2.850 2.830 2.900 3,262,000 9,277,220 2.8440 2.096 2.096 2.111 2.096 2.148 4,404,757 2.1062 0.00%
2009-05-14 0 2.830 2.830 2.840 2.810 2.890 3,285,301 9,345,517 2.8446 2.096 2.096 2.103 2.081 2.140 4,436,221 2.1066 -0.70%
2009-05-13 0 2.850 2.850 2.870 2.830 2.940 9,676,000 28,048,200 2.8987 2.111 2.111 2.125 2.096 2.177 13,065,736 2.1467 1.79%
2009-05-12 0 2.800 2.800 2.810 2.770 2.860 2,194,000 6,154,540 2.8052 2.074 2.074 2.081 2.051 2.118 2,962,611 2.0774 -2.44%
2009-05-11 0 2.870 2.870 2.900 2.830 2.930 4,734,000 13,618,140 2.8767 2.125 2.125 2.148 2.096 2.170 6,392,434 2.1304 -2.05%
2009-05-08 0 2.930 2.920 2.930 2.870 2.950 7,698,000 22,435,312 2.9144 2.170 2.162 2.170 2.125 2.185 10,394,795 2.1583 1.74%
2009-05-07 0 2.880 2.870 2.880 2.830 2.960 5,930,000 17,147,540 2.8917 2.133 2.125 2.133 2.096 2.192 8,007,422 2.1415 0.00%
2009-05-06 0 2.880 2.880 2.890 2.790 2.900 6,860,000 19,513,320 2.8445 2.133 2.133 2.140 2.066 2.148 9,263,224 2.1065 0.35%
2009-05-05 0 2.870 2.850 2.860 2.800 2.930 6,510,000 18,626,600 2.8612 2.125 2.111 2.118 2.074 2.170 8,790,610 2.1189 2.14%
2009-05-04 0 2.810 2.800 2.820 2.660 2.810 4,560,000 12,594,560 2.7620 2.081 2.074 2.088 1.970 2.081 6,157,478 2.0454 3.31%
2009-04-30 0 2.720 2.720 2.740 2.670 2.780 4,842,000 13,186,200 2.7233 2.014 2.014 2.029 1.977 2.059 6,538,270 2.0168 0.37%
2009-04-29 0 2.710 2.700 2.730 2.630 2.760 6,922,015 18,720,839 2.7045 2.007 2.000 2.022 1.948 2.044 9,346,964 2.0029 1.12%
2009-04-28 0 2.680 2.680 2.700 2.600 2.840 6,558,000 17,814,920 2.7165 1.985 1.985 2.000 1.925 2.103 8,855,426 2.0118 -7.27%
2009-04-27 0 2.890 2.880 2.890 2.850 3.100 6,828,000 19,995,920 2.9285 2.140 2.133 2.140 2.111 2.296 9,220,013 2.1688 -5.86%
2009-04-24 0 3.070 3.070 3.080 2.920 3.080 11,826,000 35,651,060 3.0146 2.274 2.274 2.281 2.162 2.281 15,968,933 2.2325 5.50%
2009-04-23 0 2.910 2.900 2.910 2.860 2.970 3,090,000 8,942,820 2.8941 2.155 2.148 2.155 2.118 2.199 4,172,502 2.1433 -0.34%
2009-04-22 0 2.920 2.910 2.920 2.880 2.990 5,404,000 15,741,360 2.9129 2.162 2.155 2.162 2.133 2.214 7,297,152 2.1572 -1.68%
2009-04-21 0 2.970 2.960 2.970 2.830 3.020 11,763,000 34,919,600 2.9686 2.199 2.192 2.199 2.096 2.237 15,883,863 2.1984 6.07%
2009-04-20 0 2.800 2.800 2.810 2.670 2.830 2,945,000 8,137,100 2.7630 2.074 2.074 2.081 1.977 2.096 3,976,705 2.0462 0.36%
2009-04-17 0 2.790 2.780 2.790 2.780 2.900 5,044,000 14,264,920 2.8281 2.066 2.059 2.066 2.059 2.148 6,811,035 2.0944 -3.46%
2009-04-16 0 2.890 2.890 2.900 2.850 2.970 4,108,000 11,917,260 2.9010 2.140 2.140 2.148 2.111 2.199 5,547,132 2.1484 -1.37%
2009-04-15 0 2.930 2.930 2.940 2.830 2.940 6,545,000 18,900,850 2.8878 2.170 2.170 2.177 2.096 2.177 8,837,872 2.1386 1.03%
2009-04-14 0 2.900 2.900 2.910 2.850 2.910 8,466,000 24,403,660 2.8825 2.148 2.148 2.155 2.111 2.155 11,431,844 2.1347 2.11%
2009-04-09 0 2.840 2.830 2.840 2.810 2.920 8,936,000 25,395,720 2.8420 2.103 2.096 2.103 2.081 2.162 12,066,497 2.1046 -1.05%
2009-04-08 0 2.870 2.870 2.880 2.820 2.940 7,205,985 20,670,498 2.8685 2.125 2.125 2.133 2.088 2.177 9,730,416 2.1243 2.14%
2009-04-07 0 2.810 2.800 2.820 2.650 2.840 9,068,000 25,303,060 2.7904 2.081 2.074 2.088 1.962 2.103 12,244,739 2.0664 4.07%
2009-04-06 0 2.700 2.690 2.710 2.650 2.780 5,964,000 15,989,200 2.6810 2.000 1.992 2.007 1.962 2.059 8,053,333 1.9854 -2.17%
2009-04-03 0 2.760 2.760 2.770 2.680 2.860 6,958,000 18,899,900 2.7163 2.044 2.044 2.051 1.985 2.118 9,395,555 2.0116 -3.83%
2009-04-02 0 2.870 2.860 2.870 2.800 2.890 5,314,000 15,211,520 2.8625 2.125 2.118 2.125 2.074 2.140 7,175,622 2.1199 2.87%
2009-04-01 0 2.790 2.790 2.810 2.770 2.890 2,642,000 7,468,940 2.8270 2.066 2.066 2.081 2.051 2.140 3,567,556 2.0936 -0.71%
2009-03-31 0 2.810 2.810 2.820 2.700 2.860 3,981,000 11,118,260 2.7928 2.081 2.081 2.088 2.000 2.118 5,375,640 2.0683 1.81%
2009-03-30 0 2.760 2.760 2.770 2.740 2.910 6,391,000 17,874,850 2.7969 2.044 2.044 2.051 2.029 2.155 8,629,922 2.0713 -7.38%
2009-03-27 0 2.980 2.970 2.980 2.900 3.180 13,567,000 40,678,140 2.9983 2.207 2.199 2.207 2.148 2.355 18,319,848 2.2204 -3.25%
2009-03-26 0 3.080 3.080 3.090 2.910 3.180 16,832,000 51,586,000 3.0648 2.281 2.281 2.288 2.155 2.355 22,728,656 2.2696 -3.75%
2009-03-25 0 3.200 3.180 3.200 3.000 3.270 11,271,000 35,207,380 3.1237 2.370 2.355 2.370 2.222 2.422 15,219,503 2.3133 2.56%
2009-03-24 0 3.120 3.130 3.140 3.040 3.410 12,151,000 37,923,240 3.1210 2.311 2.318 2.325 2.251 2.525 16,407,789 2.3113 -7.96%
2009-03-23 0 3.390 3.390 3.420 3.230 3.550 12,296,000 42,157,800 3.4286 2.511 2.511 2.533 2.392 2.629 16,603,586 2.5391 2.73%
2009-03-20 0 3.300 3.280 3.300 3.070 3.320 21,758,000 70,054,460 3.2197 2.444 2.429 2.444 2.274 2.459 29,380,353 2.3844 10.74%
2009-03-19 0 2.980 2.950 2.980 2.660 3.000 12,762,000 35,917,720 2.8144 2.207 2.185 2.207 1.970 2.222 17,232,837 2.0843 15.06%
2009-03-18 0 2.590 2.580 2.590 2.540 2.630 2,114,000 5,454,800 2.5803 1.918 1.911 1.918 1.881 1.948 2,854,585 1.9109 -1.52%
2009-03-17 0 2.630 2.620 2.640 2.590 2.680 3,034,000 7,963,320 2.6247 1.948 1.940 1.955 1.918 1.985 4,096,883 1.9438 -1.87%
2009-03-16 0 2.680 2.680 2.690 2.590 2.690 2,890,000 7,629,060 2.6398 1.985 1.985 1.992 1.918 1.992 3,902,437 1.9549 2.68%
2009-03-13 0 2.610 2.610 2.640 2.610 2.680 2,792,000 7,359,480 2.6359 1.933 1.933 1.955 1.933 1.985 3,770,105 1.9521 0.00%
2009-03-12 0 2.610 2.610 2.640 2.610 2.710 3,750,000 9,983,700 2.6623 1.933 1.933 1.955 1.933 2.007 5,063,716 1.9716 0.00%
2009-03-11 0 2.610 2.610 2.630 2.480 2.630 4,300,000 10,940,960 2.5444 1.933 1.933 1.948 1.837 1.948 5,806,394 1.8843 1.16%
2009-03-10 0 2.580 2.580 2.600 2.540 2.650 2,224,000 5,742,160 2.5819 1.911 1.911 1.925 1.881 1.962 3,003,121 1.9121 -2.64%
2009-03-09 0 2.650 2.650 2.660 2.640 2.750 3,152,000 8,488,580 2.6931 1.962 1.962 1.970 1.955 2.037 4,256,222 1.9944 -0.38%
2009-03-06 0 2.660 2.650 2.660 2.590 2.670 4,522,000 11,924,420 2.6370 1.970 1.962 1.970 1.918 1.977 6,106,166 1.9528 6.40%
2009-03-05 0 2.500 2.500 2.510 2.490 2.640 3,824,000 9,733,260 2.5453 1.851 1.851 1.859 1.844 1.955 5,163,640 1.8850 -2.72%
2009-03-04 0 2.570 2.550 2.570 2.460 2.660 5,902,766 15,170,738 2.5701 1.903 1.888 1.903 1.822 1.970 7,970,647 1.9033 0.39%
2009-03-03 0 2.560 2.560 2.580 2.400 2.630 5,570,000 14,287,440 2.5651 1.896 1.896 1.911 1.777 1.948 7,521,305 1.8996 -6.91%
2009-03-02 0 2.750 2.750 2.760 2.530 2.790 5,002,000 13,420,100 2.6829 2.037 2.037 2.044 1.874 2.066 6,754,321 1.9869 6.59%
2009-02-27 0 2.580 2.550 2.580 2.430 2.650 4,240,000 10,661,860 2.5146 1.911 1.888 1.911 1.800 1.962 5,725,374 1.8622 -3.73%
2009-02-26 0 2.680 2.650 2.690 2.550 2.750 5,384,000 14,258,320 2.6483 1.985 1.962 1.992 1.888 2.037 7,270,145 1.9612 -2.55%
2009-02-25 0 2.750 2.710 2.750 2.660 2.800 5,856,000 16,031,620 2.7376 2.037 2.007 2.037 1.970 2.074 7,907,498 2.0274 -3.85%
2009-02-24 0 2.860 2.830 2.860 2.670 2.910 4,369,000 12,156,130 2.7824 2.118 2.096 2.118 1.977 2.155 5,899,566 2.0605 3.62%
2009-02-23 0 2.760 2.750 2.760 2.750 2.970 10,856,400 31,159,992 2.8702 2.044 2.037 2.044 2.037 2.199 14,659,659 2.1256 -0.72%
2009-02-20 0 2.780 2.770 2.780 2.720 2.940 10,686,000 29,803,960 2.7891 2.059 2.051 2.059 2.014 2.177 14,429,564 2.0655 -5.44%
2009-02-19 0 2.940 2.940 2.970 2.750 3.070 18,552,000 55,005,560 2.9649 2.177 2.177 2.199 2.037 2.274 25,051,214 2.1957 9.70%
2009-02-18 0 2.680 2.670 2.680 2.430 2.700 9,335,000 23,713,336 2.5403 1.985 1.977 1.985 1.800 2.000 12,605,276 1.8812 10.74%
2009-02-17 0 2.420 2.420 2.430 2.230 2.500 6,995,000 16,802,830 2.4021 1.792 1.792 1.800 1.651 1.851 9,445,517 1.7789 4.31%
2009-02-16 0 2.320 2.310 2.320 2.250 2.420 2,698,000 6,186,760 2.2931 1.718 1.711 1.718 1.666 1.792 3,643,175 1.6982 -2.52%
2009-02-13 0 2.380 2.370 2.380 2.320 2.450 6,714,000 16,025,760 2.3869 1.763 1.755 1.763 1.718 1.814 9,066,076 1.7677 0.00%
2009-02-12 0 2.380 2.380 2.390 2.270 2.450 11,387,000 26,989,040 2.3702 1.763 1.763 1.770 1.681 1.814 15,376,141 1.7553 9.68%
2009-02-11 0 2.170 2.160 2.170 2.070 2.250 5,436,000 11,687,700 2.1501 1.607 1.600 1.607 1.533 1.666 7,340,362 1.5923 2.36%
2009-02-10 0 2.120 2.120 2.130 2.090 2.200 2,494,000 5,308,140 2.1284 1.570 1.570 1.577 1.548 1.629 3,367,708 1.5762 -3.20%
2009-02-09 0 2.190 2.170 2.190 2.100 2.190 4,677,900 9,984,320 2.1344 1.622 1.607 1.622 1.555 1.622 6,316,681 1.5806 4.29%
2009-02-06 0 2.100 2.090 2.100 2.000 2.100 3,470,000 7,208,400 2.0773 1.555 1.548 1.555 1.481 1.555 4,685,625 1.5384 5.00%
2009-02-05 0 2.000 1.990 2.000 1.950 2.020 2,810,000 5,614,880 1.9982 1.481 1.474 1.481 1.444 1.496 3,794,411 1.4798 1.52%
2009-02-04 0 1.970 1.970 1.980 1.970 2.030 2,372,000 4,729,140 1.9937 1.459 1.459 1.466 1.459 1.503 3,202,969 1.4765 1.55%
2009-02-03 0 1.940 1.940 1.950 1.890 1.970 2,322,000 4,484,660 1.9314 1.437 1.437 1.444 1.400 1.459 3,135,453 1.4303 0.52%
2009-02-02 0 1.930 1.930 1.940 1.860 1.970 5,522,000 10,665,340 1.9314 1.429 1.429 1.437 1.377 1.459 7,456,490 1.4303 6.63%
2009-01-30 0 1.810 1.800 1.810 1.740 1.810 1,768,000 3,154,200 1.7840 1.340 1.333 1.340 1.289 1.340 2,387,373 1.3212 3.43%
2009-01-29 0 1.750 1.750 1.760 1.730 1.770 1,142,000 2,000,940 1.7521 1.296 1.296 1.303 1.281 1.311 1,542,070 1.2976 6.06%
2009-01-23 0 1.650 1.620 1.650 1.610 1.690 638,000 1,043,120 1.6350 1.222 1.200 1.222 1.192 1.252 861,507 1.2108 -0.60%
2009-01-22 0 1.660 1.670 1.690 1.650 1.730 402,000 677,360 1.6850 1.229 1.237 1.252 1.222 1.281 542,830 1.2478 -1.78%
2009-01-21 0 1.690 1.690 1.700 1.680 1.740 792,000 1,347,400 1.7013 1.252 1.252 1.259 1.244 1.289 1,069,457 1.2599 1.20%
2009-01-20 0 1.670 1.660 1.670 1.670 1.750 1,031,554 1,755,102 1.7014 1.237 1.229 1.237 1.237 1.296 1,392,932 1.2600 -4.57%
2009-01-19 0 1.750 1.770 1.780 1.750 1.840 882,000 1,583,080 1.7949 1.296 1.311 1.318 1.296 1.363 1,190,986 1.3292 -0.57%
2009-01-16 0 1.760 1.760 1.770 1.730 1.790 968,000 1,701,920 1.7582 1.303 1.303 1.311 1.281 1.326 1,307,114 1.3020 4.14%
2009-01-15 0 1.690 1.680 1.690 1.620 1.740 988,000 1,628,480 1.6483 1.252 1.244 1.252 1.200 1.289 1,334,120 1.2206 -3.43%
2009-01-14 0 1.750 1.740 1.750 1.680 1.770 1,124,000 1,968,240 1.7511 1.296 1.289 1.296 1.244 1.311 1,517,764 1.2968 3.55%
2009-01-13 0 1.690 1.690 1.710 1.690 1.800 2,866,000 4,932,800 1.7211 1.252 1.252 1.266 1.252 1.333 3,870,029 1.2746 -8.65%
2009-01-12 0 1.850 1.830 1.850 1.820 1.920 1,030,000 1,921,840 1.8659 1.370 1.355 1.370 1.348 1.422 1,390,834 1.3818 -5.13%
2009-01-09 0 1.950 1.950 1.960 1.880 1.960 1,574,000 3,043,660 1.9337 1.444 1.444 1.452 1.392 1.452 2,125,410 1.4320 4.84%
2009-01-08 0 1.860 1.840 1.860 1.800 1.930 1,672,000 3,110,780 1.8605 1.377 1.363 1.377 1.333 1.429 2,257,742 1.3778 -5.58%
2009-01-07 0 1.970 1.970 1.980 1.950 2.020 2,696,000 5,388,440 1.9987 1.459 1.459 1.466 1.444 1.496 3,640,474 1.4801 1.03%
2009-01-06 0 1.950 1.950 1.960 1.940 1.990 2,078,000 4,073,120 1.9601 1.444 1.444 1.452 1.437 1.474 2,805,974 1.4516 -2.50%
2009-01-05 0 2.000 2.000 2.010 1.980 2.050 1,950,000 3,910,880 2.0056 1.481 1.481 1.489 1.466 1.518 2,633,132 1.4853 0.50%
2009-01-02 0 1.990 1.990 2.000 1.950 2.020 2,176,000 4,302,780 1.9774 1.474 1.474 1.481 1.444 1.496 2,938,305 1.4644 0.51%
2008-12-31 0 1.980 1.980 2.000 1.980 2.010 1,316,000 2,629,000 1.9977 1.466 1.466 1.481 1.466 1.489 1,777,027 1.4794 -1.00%
2008-12-30 0 2.000 2.000 2.010 1.980 2.040 2,786,000 5,594,960 2.0082 1.481 1.481 1.489 1.466 1.511 3,762,003 1.4872 -0.50%
2008-12-29 0 2.010 2.010 2.020 1.950 2.040 2,821,000 5,617,320 1.9913 1.489 1.489 1.496 1.444 1.511 3,809,264 1.4746 4.69%
2008-12-24 0 1.920 1.910 1.920 1.720 1.930 1,430,000 2,662,300 1.8617 1.422 1.414 1.422 1.274 1.429 1,930,964 1.3787 5.49%
2008-12-23 0 1.820 1.820 1.830 1.770 1.930 2,036,000 3,700,580 1.8176 1.348 1.348 1.355 1.311 1.429 2,749,260 1.3460 -7.61%
2008-12-22 0 1.970 1.970 1.980 1.930 2.110 2,710,000 5,393,320 1.9902 1.459 1.459 1.466 1.429 1.563 3,659,378 1.4738 -5.29%
2008-12-19 0 2.080 2.040 2.080 2.010 2.160 5,992,000 12,403,860 2.0701 1.540 1.511 1.540 1.489 1.600 8,091,142 1.5330 -4.15%
2008-12-18 0 2.170 2.170 2.180 2.000 2.180 7,785,000 16,444,560 2.1123 1.607 1.607 1.614 1.481 1.614 10,512,273 1.5643 7.96%
2008-12-17 0 2.010 2.010 2.020 1.950 2.030 7,456,000 14,859,900 1.9930 1.489 1.489 1.496 1.444 1.503 10,068,017 1.4760 4.69%
2008-12-16 0 1.920 1.910 1.920 1.870 1.960 2,654,000 5,116,320 1.9278 1.422 1.414 1.422 1.385 1.452 3,583,760 1.4276 1.59%
2008-12-15 0 1.890 1.880 1.890 1.880 2.000 2,884,000 5,633,120 1.9532 1.400 1.392 1.400 1.392 1.481 3,894,335 1.4465 2.16%
2008-12-12 0 1.850 1.850 1.870 1.750 2.040 8,314,000 15,624,720 1.8793 1.370 1.370 1.385 1.296 1.511 11,226,595 1.3918 -3.65%
2008-12-11 0 1.920 1.920 1.930 1.700 1.970 9,230,000 17,577,500 1.9044 1.422 1.422 1.429 1.259 1.459 12,463,492 1.4103 16.36%
2008-12-10 0 1.650 1.640 1.650 1.520 1.650 3,482,000 5,472,320 1.5716 1.222 1.215 1.222 1.126 1.222 4,701,829 1.1639 14.58%
2008-12-09 0 1.440 1.450 1.460 1.440 1.570 2,886,000 4,408,160 1.5274 1.066 1.074 1.081 1.066 1.163 3,897,035 1.1312 -4.00%
2008-12-08 0 1.500 1.490 1.520 1.430 1.530 2,616,000 3,882,100 1.4840 1.111 1.103 1.126 1.059 1.133 3,532,448 1.0990 4.90%
2008-12-05 0 1.430 1.430 1.440 1.370 1.430 1,146,000 1,612,840 1.4074 1.059 1.059 1.066 1.015 1.059 1,547,471 1.0422 2.88%
2008-12-04 0 1.390 1.370 1.390 1.360 1.420 1,688,000 2,349,800 1.3921 1.029 1.015 1.029 1.007 1.052 2,279,347 1.0309 1.46%
2008-12-03 0 1.370 1.370 1.390 1.370 1.440 1,906,000 2,658,380 1.3947 1.015 1.015 1.029 1.015 1.066 2,573,718 1.0329 5.38%
2008-12-02 0 1.300 1.300 1.330 1.290 1.350 2,107,000 2,786,650 1.3226 0.963 0.963 0.985 0.955 1.000 2,845,133 0.9794 -12.16%
2008-12-01 0 1.480 1.440 1.480 1.180 1.480 5,172,000 6,854,100 1.3252 1.096 1.066 1.096 0.874 1.096 6,983,876 0.9814 20.33%
2008-11-28 0 1.230 1.230 1.240 1.220 1.280 1,914,000 2,394,020 1.2508 0.911 0.911 0.918 0.903 0.948 2,584,520 0.9263 0.82%
2008-11-27 0 1.220 1.180 1.220 1.160 1.270 2,278,000 2,797,800 1.2282 0.903 0.874 0.903 0.859 0.941 3,076,038 0.9095 -1.61%
2008-11-26 0 1.240 1.220 1.240 1.210 1.270 1,388,000 1,711,800 1.2333 0.918 0.903 0.918 0.896 0.941 1,874,250 0.9133 0.00%
2008-11-25 0 1.240 1.230 1.250 1.210 1.350 4,518,000 5,683,780 1.2580 0.918 0.911 0.926 0.896 1.000 6,100,764 0.9317 -3.12%
2008-11-24 0 1.280 1.250 1.280 1.250 1.400 2,364,000 3,097,680 1.3104 0.948 0.926 0.948 0.926 1.037 3,192,166 0.9704 0.79%
2008-11-21 0 1.270 1.270 1.300 1.160 1.320 3,874,000 4,801,380 1.2394 0.941 0.941 0.963 0.859 0.978 5,231,156 0.9178 1.60%
2008-11-20 0 1.250 1.200 1.250 1.030 1.350 3,758,000 4,796,040 1.2762 0.926 0.889 0.926 0.763 1.000 5,074,518 0.9451 5.04%
2008-11-19 0 1.190 1.180 1.200 1.120 1.200 752,000 880,380 1.1707 0.881 0.874 0.889 0.829 0.889 1,015,444 0.8670 5.31%
2008-11-18 0 1.130 1.130 1.140 1.110 1.230 1,308,000 1,515,000 1.1583 0.837 0.837 0.844 0.822 0.911 1,766,224 0.8578 -8.87%
2008-11-17 0 1.240 1.240 1.250 1.200 1.270 862,000 1,074,860 1.2469 0.918 0.918 0.926 0.889 0.941 1,163,979 0.9234 0.00%
2008-11-14 0 1.240 1.230 1.240 1.210 1.260 1,772,000 2,196,720 1.2397 0.918 0.911 0.918 0.896 0.933 2,392,774 0.9181 5.98%
2008-11-13 0 1.170 1.150 1.170 1.160 1.200 494,000 585,400 1.1850 0.866 0.852 0.866 0.859 0.889 667,060 0.8776 -4.10%
2008-11-12 0 1.220 1.210 1.220 1.140 1.220 1,038,000 1,238,780 1.1934 0.903 0.896 0.903 0.844 0.903 1,401,636 0.8838 5.17%
2008-11-11 0 1.160 1.160 1.190 1.160 1.240 1,398,000 1,684,720 1.2051 0.859 0.859 0.881 0.859 0.918 1,887,753 0.8924 -5.69%
2008-11-10 0 1.230 1.230 1.240 1.120 1.230 2,642,000 3,157,540 1.1951 0.911 0.911 0.918 0.829 0.911 3,567,556 0.8851 7.89%
2008-11-07 0 1.140 1.140 1.150 1.010 1.140 1,132,000 1,211,520 1.0702 0.844 0.844 0.852 0.748 0.844 1,528,567 0.7926 5.56%
2008-11-06 0 1.080 1.070 1.080 1.060 1.190 1,166,000 1,272,840 1.0916 0.800 0.792 0.800 0.785 0.881 1,574,478 0.8084 -10.00%
2008-11-05 0 1.200 1.190 1.200 1.150 1.230 1,948,000 2,341,720 1.2021 0.889 0.881 0.889 0.852 0.911 2,630,431 0.8902 8.11%
2008-11-04 0 1.110 1.090 1.110 1.080 1.130 488,000 534,680 1.0957 0.822 0.807 0.822 0.800 0.837 658,958 0.8114 0.00%
2008-11-03 0 1.110 1.110 1.120 1.080 1.250 2,088,000 2,424,240 1.1610 0.822 0.822 0.829 0.800 0.926 2,819,477 0.8598 -3.48%
2008-10-31 0 1.150 1.150 1.170 0.980 1.190 6,110,000 6,708,440 1.0979 0.852 0.852 0.866 0.726 0.881 8,250,481 0.8131 9.52%
2008-10-30 0 1.050 1.040 1.050 0.980 1.050 2,268,000 2,324,660 1.0250 0.778 0.770 0.778 0.726 0.778 3,062,535 0.7591 10.53%
2008-10-29 0 0.950 0.950 0.970 0.920 1.050 2,614,000 2,603,540 0.9960 0.704 0.704 0.718 0.681 0.778 3,529,747 0.7376 -1.04%
2008-10-28 0 0.960 0.950 0.960 0.800 1.000 1,896,000 1,755,080 0.9257 0.711 0.704 0.711 0.592 0.741 2,560,215 0.6855 18.52%
2008-10-27 0 0.810 0.800 0.810 0.800 1.000 1,692,000 1,460,080 0.8629 0.600 0.592 0.600 0.592 0.741 2,284,748 0.6391 -7.95%
2008-10-24 0 0.880 0.880 0.900 0.860 1.150 3,994,000 3,759,480 0.9413 0.652 0.652 0.667 0.637 0.852 5,393,195 0.6971 -18.52%
2008-10-23 0 1.080 1.050 1.080 1.040 1.200 1,252,000 1,359,920 1.0862 0.800 0.778 0.800 0.770 0.889 1,690,606 0.8044 -13.60%
2008-10-22 0 1.250 1.250 1.260 1.200 1.300 937,000 1,177,140 1.2563 0.926 0.926 0.933 0.889 0.963 1,265,254 0.9304 -4.58%
2008-10-21 0 1.310 1.300 1.340 1.300 1.380 488,000 648,980 1.3299 0.970 0.963 0.992 0.963 1.022 658,958 0.9849 -1.50%
2008-10-20 0 1.330 1.290 1.330 1.270 1.340 531,400 695,066 1.3080 0.985 0.955 0.985 0.941 0.992 717,562 0.9686 4.72%
2008-10-17 0 1.270 1.260 1.270 1.270 1.350 598,000 777,840 1.3007 0.941 0.933 0.941 0.941 1.000 807,494 0.9633 -3.05%
2008-10-16 0 1.310 1.310 1.330 1.280 1.380 862,000 1,125,580 1.3058 0.970 0.970 0.985 0.948 1.022 1,163,979 0.9670 -7.09%
2008-10-15 0 1.410 1.390 1.410 1.350 1.420 574,000 792,100 1.3800 1.044 1.029 1.044 1.000 1.052 775,086 1.0220 0.00%
2008-10-14 0 1.410 1.410 1.420 1.350 1.540 2,060,000 2,953,340 1.4337 1.044 1.044 1.052 1.000 1.140 2,781,668 1.0617 2.17%
2008-10-13 0 1.380 1.380 1.400 1.250 1.410 2,030,000 2,706,620 1.3333 1.022 1.022 1.037 0.926 1.044 2,741,158 0.9874 -0.72%
2008-10-10 0 1.390 1.390 1.400 1.000 1.640 4,272,000 5,877,300 1.3758 1.029 1.029 1.037 0.741 1.215 5,768,585 1.0188 -18.24%
2008-10-09 0 1.700 1.680 1.700 1.660 1.890 1,519,000 2,634,670 1.7345 1.259 1.244 1.259 1.229 1.400 2,051,142 1.2845 -1.16%
2008-10-08 0 1.720 1.720 1.760 1.720 1.840 1,527,000 2,694,220 1.7644 1.274 1.274 1.303 1.274 1.363 2,061,945 1.3066 -3.37%
2008-10-06 0 1.780 1.770 1.800 1.760 1.910 1,086,000 1,984,100 1.8270 1.318 1.311 1.333 1.303 1.414 1,466,452 1.3530 -7.29%
2008-10-03 0 1.920 1.910 1.930 1.880 1.930 820,000 1,558,680 1.9008 1.422 1.414 1.429 1.392 1.429 1,107,266 1.4077 -0.52%
2008-10-02 0 1.930 1.930 1.940 1.900 1.980 1,718,000 3,302,040 1.9220 1.429 1.429 1.437 1.407 1.466 2,319,857 1.4234 -2.03%
2008-09-30 0 1.970 1.970 1.980 1.900 1.970 2,158,000 4,202,380 1.9473 1.459 1.459 1.466 1.407 1.459 2,914,000 1.4421 3.68%
2008-09-29 0 1.900 1.880 1.900 1.810 2.000 1,266,000 2,389,780 1.8877 1.407 1.392 1.407 1.340 1.481 1,709,510 1.3979 -3.06%
2008-09-26 0 1.960 1.960 1.990 1.950 2.100 1,250,000 2,486,660 1.9893 1.452 1.452 1.474 1.444 1.555 1,687,905 1.4732 -5.77%
2008-09-25 0 2.080 2.060 2.080 2.050 2.140 1,474,000 3,096,220 2.1006 1.540 1.526 1.540 1.518 1.585 1,990,378 1.5556 0.00%
2008-09-24 0 2.080 2.070 2.080 2.030 2.210 3,401,000 7,167,360 2.1074 1.540 1.533 1.540 1.503 1.637 4,592,452 1.5607 -5.45%
2008-09-23 0 2.200 2.200 2.210 2.000 2.260 8,624,000 18,757,800 2.1751 1.629 1.629 1.637 1.481 1.674 11,645,195 1.6108 13.99%
2008-09-22 0 1.930 1.870 1.930 1.750 1.930 2,291,000 4,206,210 1.8360 1.429 1.385 1.429 1.296 1.429 3,093,593 1.3597 7.82%
2008-09-19 0 1.790 1.760 1.800 1.660 1.890 3,852,000 6,940,580 1.8018 1.326 1.303 1.333 1.229 1.400 5,201,449 1.3344 3.47%
2008-09-18 0 1.730 1.720 1.740 1.390 1.730 4,838,000 7,708,540 1.5933 1.281 1.274 1.289 1.029 1.281 6,532,868 1.1800 16.89%
2008-09-17 0 1.480 1.480 1.560 1.480 1.620 1,826,000 2,830,340 1.5500 1.096 1.096 1.155 1.096 1.200 2,465,692 1.1479 -5.13%
2008-09-16 0 1.560 1.560 1.570 1.510 1.720 1,669,166 2,681,632 1.6066 1.155 1.155 1.163 1.118 1.274 2,253,915 1.1898 -8.77%
2008-09-12 0 1.710 1.700 1.710 1.660 1.810 404,000 695,680 1.7220 1.266 1.259 1.266 1.229 1.340 545,531 1.2752 1.79%
2008-09-11 0 1.680 1.680 1.690 1.650 1.890 1,330,000 2,283,380 1.7168 1.244 1.244 1.252 1.222 1.400 1,795,931 1.2714 -6.67%
2008-09-10 0 1.800 1.800 1.820 1.760 1.970 1,818,000 3,325,560 1.8292 1.333 1.333 1.348 1.303 1.459 2,454,889 1.3547 -10.45%
2008-09-09 0 2.010 2.010 2.050 2.000 2.140 358,000 730,560 2.0407 1.489 1.489 1.518 1.481 1.585 483,416 1.5112 -5.19%
2008-09-08 0 2.120 2.110 2.120 2.050 2.160 378,000 798,100 2.1114 1.570 1.563 1.570 1.518 1.600 510,423 1.5636 1.44%
2008-09-05 0 2.090 2.090 2.150 1.980 2.150 1,074,000 2,203,820 2.0520 1.548 1.548 1.592 1.466 1.592 1,450,248 1.5196 -0.95%
2008-09-04 0 2.110 2.110 2.140 2.020 2.170 180,000 378,440 2.1024 1.563 1.563 1.585 1.496 1.607 243,058 1.5570 0.96%
2008-09-03 0 2.090 2.090 2.130 2.070 2.200 506,000 1,083,980 2.1423 1.548 1.548 1.577 1.533 1.629 683,264 1.5865 1.46%
2008-09-02 0 2.060 2.050 2.060 2.020 2.140 1,068,000 2,201,660 2.0615 1.526 1.518 1.526 1.496 1.585 1,442,146 1.5267 -4.19%
2008-09-01 0 2.150 2.150 2.180 2.100 2.300 555,181 1,194,100 2.1508 1.592 1.592 1.614 1.555 1.703 749,674 1.5928 -3.15%
2008-08-29 0 2.220 2.210 2.250 2.110 2.290 1,396,000 3,096,020 2.2178 1.644 1.637 1.666 1.563 1.696 1,885,053 1.6424 0.91%
2008-08-28 0 2.200 2.170 2.200 1.950 2.230 2,670,000 5,616,000 2.1034 1.629 1.607 1.629 1.444 1.651 3,605,365 1.5577 9.45%
2008-08-27 0 2.010 2.000 2.010 1.960 2.020 970,000 1,938,940 1.9989 1.489 1.481 1.489 1.452 1.496 1,309,814 1.4803 4.15%
2008-08-26 0 1.930 1.960 1.970 1.910 2.010 826,000 1,598,920 1.9357 1.429 1.452 1.459 1.414 1.489 1,115,368 1.4335 -2.53%
2008-08-25 0 1.980 1.980 2.030 1.960 2.050 520,000 1,041,760 2.0034 1.466 1.466 1.503 1.452 1.518 702,169 1.4836 -1.00%
2008-08-21 0 2.000 1.980 2.010 1.960 2.020 490,000 971,760 1.9832 1.481 1.466 1.489 1.452 1.496 661,659 1.4687 -0.50%
2008-08-20 0 2.010 2.010 2.060 1.900 2.070 1,936,000 3,887,980 2.0083 1.489 1.489 1.526 1.407 1.533 2,614,228 1.4872 0.00%
2008-08-19 0 2.010 2.000 2.010 2.000 2.090 846,000 1,714,800 2.0270 1.489 1.481 1.489 1.481 1.548 1,142,374 1.5011 0.00%
2008-08-18 0 2.010 2.010 2.020 1.990 2.180 988,000 2,001,100 2.0254 1.489 1.489 1.496 1.474 1.614 1,334,120 1.4999 -3.83%
2008-08-15 0 2.090 2.120 2.130 2.020 2.130 538,000 1,120,740 2.0832 1.548 1.570 1.577 1.496 1.577 726,474 1.5427 -4.13%
2008-08-14 0 2.180 2.180 2.190 2.000 2.180 918,000 1,939,880 2.1132 1.614 1.614 1.622 1.481 1.614 1,239,598 1.5649 7.39%
2008-08-13 0 2.030 2.020 2.040 2.010 2.100 994,000 2,044,920 2.0573 1.503 1.496 1.511 1.489 1.555 1,342,222 1.5235 -3.33%
2008-08-12 0 2.100 2.090 2.110 2.070 2.250 1,480,000 3,122,120 2.1095 1.555 1.548 1.563 1.533 1.666 1,998,480 1.5622 -5.41%
2008-08-11 0 2.220 2.210 2.220 2.220 2.350 684,000 1,546,520 2.2610 1.644 1.637 1.644 1.644 1.740 923,622 1.6744 -1.77%
2008-08-08 0 2.260 2.260 2.280 2.220 2.300 1,071,418 2,417,180 2.2561 1.674 1.674 1.688 1.644 1.703 1,446,762 1.6708 0.00%
2008-08-07 0 2.260 2.260 2.300 2.200 2.510 3,450,000 7,909,220 2.2925 1.674 1.674 1.703 1.629 1.859 4,658,618 1.6978 -9.24%
2008-08-05 0 2.490 2.480 2.490 2.430 2.680 1,823,401 4,538,990 2.4893 1.844 1.837 1.844 1.800 1.985 2,462,182 1.8435 -7.09%
2008-08-04 0 2.680 2.680 2.690 2.670 2.770 858,000 2,337,720 2.7246 1.985 1.985 1.992 1.977 2.051 1,158,578 2.0177 -1.83%
2008-08-01 0 2.730 2.730 2.740 2.710 2.830 1,110,000 3,053,840 2.7512 2.022 2.022 2.029 2.007 2.096 1,498,860 2.0374 -3.53%
2008-07-31 0 2.830 2.830 2.960 2.810 3.000 612,000 1,794,380 2.9320 2.096 2.096 2.192 2.081 2.222 826,398 2.1713 -4.07%
2008-07-30 0 2.950 2.950 2.980 2.930 3.030 504,000 1,487,920 2.9522 2.185 2.185 2.207 2.170 2.244 680,563 2.1863 -1.34%
2008-07-29 0 2.990 2.990 3.000 2.970 3.000 290,000 866,900 2.9893 2.214 2.214 2.222 2.199 2.222 391,594 2.2138 -0.99%
2008-07-28 0 3.020 2.990 3.020 3.000 3.040 194,000 585,560 3.0184 2.237 2.214 2.237 2.222 2.251 261,963 2.2353 1.68%
2008-07-25 0 2.970 2.960 2.970 2.950 3.000 594,000 1,763,740 2.9693 2.199 2.192 2.199 2.185 2.222 802,093 2.1989 -1.33%
2008-07-24 0 3.010 3.010 3.020 3.000 3.020 570,000 1,714,020 3.0071 2.229 2.229 2.237 2.222 2.237 769,685 2.2269 0.00%
2008-07-23 0 3.010 3.010 3.020 3.000 3.030 1,068,000 3,214,220 3.0096 2.229 2.229 2.237 2.222 2.244 1,442,146 2.2288 -0.99%
2008-07-22 0 3.040 3.020 3.040 2.990 3.050 600,000 1,809,060 3.0151 2.251 2.237 2.251 2.214 2.259 810,194 2.2329 0.33%
2008-07-21 0 3.030 3.020 3.030 3.020 3.100 596,000 1,810,980 3.0386 2.244 2.237 2.244 2.237 2.296 804,793 2.2502 0.66%
2008-07-18 0 3.010 3.010 3.030 3.000 3.140 1,300,000 3,945,320 3.0349 2.229 2.229 2.244 2.222 2.325 1,755,421 2.2475 -4.14%
2008-07-17 0 3.140 3.100 3.140 3.090 3.140 584,000 1,816,420 3.1103 2.325 2.296 2.325 2.288 2.325 788,589 2.3034 -1.87%
2008-07-16 0 3.200 3.120 3.200 3.030 3.210 774,000 2,403,020 3.1047 2.370 2.311 2.370 2.244 2.377 1,045,151 2.2992 -0.93%
2008-07-15 0 3.230 3.220 3.230 3.100 3.330 780,000 2,498,800 3.2036 2.392 2.385 2.392 2.296 2.466 1,053,253 2.3725 0.00%
2008-07-14 0 3.230 3.250 3.260 3.160 3.290 1,036,000 3,348,700 3.2323 2.392 2.407 2.414 2.340 2.436 1,398,936 2.3937 2.54%
2008-07-11 0 3.150 3.150 3.160 3.100 3.150 750,000 2,350,900 3.1345 2.333 2.333 2.340 2.296 2.333 1,012,743 2.3213 1.61%
2008-07-10 0 3.100 3.100 3.120 3.070 3.150 238,000 739,700 3.1080 2.296 2.296 2.311 2.274 2.333 321,377 2.3017 -1.59%
2008-07-09 0 3.150 3.130 3.150 3.080 3.240 202,000 630,500 3.1213 2.333 2.318 2.333 2.281 2.399 272,765 2.3115 1.61%
2008-07-08 0 3.100 3.070 3.120 3.030 3.220 682,000 2,106,540 3.0888 2.296 2.274 2.311 2.244 2.385 920,921 2.2874 -1.27%
2008-07-07 0 3.140 3.150 3.180 3.070 3.160 308,000 967,640 3.1417 2.325 2.333 2.355 2.274 2.340 415,900 2.3266 2.95%
2008-07-04 0 3.050 3.050 3.080 3.030 3.100 420,000 1,283,560 3.0561 2.259 2.259 2.281 2.244 2.296 567,136 2.2632 -1.61%
2008-07-03 0 3.100 3.100 3.110 3.050 3.180 828,000 2,581,360 3.1176 2.296 2.296 2.303 2.259 2.355 1,118,068 2.3088 -4.32%
2008-07-02 0 3.240 3.200 3.220 3.130 3.290 1,072,000 3,475,280 3.2419 2.399 2.370 2.385 2.318 2.436 1,447,547 2.4008 1.57%
2008-06-30 0 3.190 3.160 3.190 3.070 3.190 556,000 1,752,240 3.1515 2.362 2.340 2.362 2.274 2.362 750,780 2.3339 3.91%
2008-06-27 0 3.070 3.070 3.090 3.030 3.100 738,000 2,261,100 3.0638 2.274 2.274 2.288 2.244 2.296 996,539 2.2690 -1.29%
2008-06-26 0 3.110 3.110 3.140 3.080 3.180 1,350,000 4,210,260 3.1187 2.303 2.303 2.325 2.281 2.355 1,822,938 2.3096 1.30%
2008-06-25 0 3.070 3.050 3.070 3.010 3.080 94,000 287,300 3.0564 2.274 2.259 2.274 2.229 2.281 126,930 2.2634 0.99%
2008-06-24 0 3.040 3.040 3.060 3.040 3.110 598,000 1,829,700 3.0597 2.251 2.251 2.266 2.251 2.303 807,494 2.2659 -3.80%
2008-06-23 0 3.160 3.160 3.200 3.130 3.200 626,000 1,977,820 3.1595 2.340 2.340 2.370 2.318 2.370 845,303 2.3398 -1.86%
2008-06-20 0 3.220 3.210 3.220 3.200 3.320 432,000 1,401,020 3.2431 2.385 2.377 2.385 2.370 2.459 583,340 2.4017 -0.92%
2008-06-19 0 3.250 3.250 3.260 3.230 3.350 922,000 3,014,520 3.2695 2.407 2.407 2.414 2.392 2.481 1,244,999 2.4213 -2.69%
2008-06-18 0 3.340 3.350 3.360 3.230 3.360 941,000 3,119,840 3.3155 2.473 2.481 2.488 2.392 2.488 1,270,655 2.4553 1.83%
2008-06-17 0 3.280 3.280 3.290 3.280 3.330 810,000 2,674,340 3.3017 2.429 2.429 2.436 2.429 2.466 1,093,763 2.4451 -0.61%
2008-06-16 0 3.300 3.300 3.330 3.260 3.400 1,206,000 4,000,160 3.3169 2.444 2.444 2.466 2.414 2.518 1,628,491 2.4564 0.00%
2008-06-13 0 3.300 3.280 3.330 3.250 3.440 1,078,000 3,566,700 3.3086 2.444 2.429 2.466 2.407 2.548 1,455,649 2.4502 -3.23%
2008-06-12 0 3.410 3.380 3.410 3.350 3.450 1,118,000 3,772,160 3.3740 2.525 2.503 2.525 2.481 2.555 1,509,662 2.4987 0.00%
2008-06-11 0 3.410 3.410 3.430 3.380 3.500 536,000 1,837,480 3.4281 2.525 2.525 2.540 2.503 2.592 723,774 2.5387 -2.57%
2008-06-10 0 3.500 3.490 3.500 3.500 3.650 814,000 2,882,060 3.5406 2.592 2.585 2.592 2.592 2.703 1,099,164 2.6220 -4.63%
2008-06-06 0 3.670 3.680 3.700 3.650 3.710 622,077 2,280,885 3.6666 2.718 2.725 2.740 2.703 2.747 840,006 2.7153 -0.27%
2008-06-05 0 3.680 3.680 3.690 3.670 3.800 654,000 2,424,120 3.7066 2.725 2.725 2.733 2.718 2.814 883,112 2.7450 -2.90%
2008-06-04 0 3.790 3.730 3.790 3.630 3.800 1,123,000 4,184,130 3.7259 2.807 2.762 2.807 2.688 2.814 1,516,414 2.7592 2.43%
2008-06-03 0 3.700 3.700 3.720 3.700 3.730 620,000 2,300,440 3.7104 2.740 2.740 2.755 2.740 2.762 837,201 2.7478 -0.54%
2008-06-02 0 3.720 3.720 3.730 3.710 3.730 292,000 1,086,160 3.7197 2.755 2.755 2.762 2.747 2.762 394,295 2.7547 0.00%
2008-05-30 0 3.720 3.710 3.720 3.710 3.810 656,000 2,452,800 3.7390 2.755 2.747 2.755 2.747 2.822 885,813 2.7690 -1.33%
2008-05-29 0 3.770 3.750 3.770 3.710 3.820 1,324,000 5,016,280 3.7887 2.792 2.777 2.792 2.747 2.829 1,787,829 2.8058 1.89%
2008-05-28 0 3.700 3.680 3.700 3.690 3.820 966,000 3,606,820 3.7338 2.740 2.725 2.740 2.733 2.829 1,304,413 2.7651 -3.14%
2008-05-27 0 3.820 3.800 3.820 3.740 3.850 814,000 3,109,540 3.8201 2.829 2.814 2.829 2.770 2.851 1,099,164 2.8290 1.87%
2008-05-26 0 3.750 3.750 3.800 3.720 3.750 481,000 1,796,280 3.7345 2.777 2.777 2.814 2.755 2.777 649,506 2.7656 -1.57%
2008-05-23 0 3.810 3.820 3.850 3.810 3.860 628,000 2,406,420 3.8319 2.822 2.829 2.851 2.822 2.859 848,004 2.8377 -2.06%
2008-05-22 0 3.890 3.880 3.890 3.800 3.950 1,420,000 5,509,160 3.8797 2.881 2.873 2.881 2.814 2.925 1,917,460 2.8732 -1.27%
2008-05-21 0 3.940 3.900 3.930 3.700 3.950 2,292,000 8,973,420 3.9151 2.918 2.888 2.910 2.740 2.925 3,094,943 2.8994 1.55%
2008-05-20 0 3.880 3.860 3.880 3.760 4.040 2,496,000 9,632,580 3.8592 2.873 2.859 2.873 2.785 2.992 3,370,409 2.8580 -1.52%
2008-05-19 0 3.940 3.930 3.940 3.790 3.950 2,012,000 7,781,240 3.8674 2.918 2.910 2.918 2.807 2.925 2,716,852 2.8641 3.14%
2008-05-16 0 3.820 3.810 3.820 3.660 3.820 1,512,000 5,665,140 3.7468 2.829 2.822 2.829 2.710 2.829 2,041,690 2.7747 3.52%
2008-05-15 0 3.690 3.680 3.690 3.650 3.690 816,000 2,993,440 3.6684 2.733 2.725 2.733 2.703 2.733 1,101,865 2.7167 1.10%
2008-05-14 0 3.650 3.640 3.650 3.610 3.690 732,000 2,663,500 3.6387 2.703 2.696 2.703 2.673 2.733 988,437 2.6947 -0.82%
2008-05-13 0 3.680 3.660 3.680 3.600 3.720 832,000 3,031,560 3.6437 2.725 2.710 2.725 2.666 2.755 1,123,470 2.6984 -1.34%
2008-05-09 0 3.730 3.720 3.730 3.620 3.830 768,846 2,878,285 3.7436 2.762 2.755 2.762 2.681 2.836 1,038,191 2.7724 -1.84%
2008-05-08 0 3.800 3.800 3.810 3.670 3.810 1,542,000 5,757,140 3.7336 2.814 2.814 2.822 2.718 2.822 2,082,200 2.7649 1.13%
2008-05-07 0 3.870 3.860 3.870 3.820 3.990 2,868,000 11,162,500 3.8921 2.783 2.775 2.783 2.747 2.869 3,988,775 2.7985 -1.02%
2008-05-06 0 3.910 3.910 3.950 3.840 3.970 1,748,000 6,845,700 3.9163 2.811 2.811 2.840 2.761 2.855 2,431,094 2.8159 1.03%
2008-05-05 0 3.870 3.850 3.880 3.820 3.880 2,670,651 10,288,846 3.8526 2.783 2.768 2.790 2.747 2.790 3,714,305 2.7701 1.31%
2008-05-02 0 3.820 3.810 3.820 3.790 3.850 1,218,000 4,646,100 3.8145 2.747 2.739 2.747 2.725 2.768 1,693,978 2.7427 0.00%
2008-04-30 0 3.820 3.790 3.820 3.740 3.830 1,200,000 4,543,860 3.7866 2.747 2.725 2.747 2.689 2.754 1,668,944 2.7226 1.06%
2008-04-29 0 3.780 3.780 3.790 3.740 3.790 874,000 3,294,280 3.7692 2.718 2.718 2.725 2.689 2.725 1,215,547 2.7101 -0.26%
2008-04-28 0 3.790 3.770 3.790 3.730 3.790 852,000 3,210,220 3.7679 2.725 2.711 2.725 2.682 2.725 1,184,950 2.7092 1.34%
2008-04-25 0 3.740 3.740 3.750 3.700 3.850 2,272,000 8,531,160 3.7549 2.689 2.689 2.696 2.660 2.768 3,159,867 2.6998 -1.32%
2008-04-24 0 3.790 3.790 3.810 3.700 3.900 3,276,000 12,516,860 3.8208 2.725 2.725 2.739 2.660 2.804 4,556,216 2.7472 -0.52%
2008-04-23 0 3.810 3.810 3.820 3.580 3.850 3,248,000 12,107,180 3.7276 2.739 2.739 2.747 2.574 2.768 4,517,274 2.6802 5.83%
2008-04-22 0 3.600 3.580 3.600 3.480 3.600 1,092,000 3,872,600 3.5463 2.588 2.574 2.588 2.502 2.588 1,518,739 2.5499 1.41%
2008-04-21 0 3.550 3.530 3.540 3.510 3.590 1,042,000 3,692,860 3.5440 2.553 2.538 2.545 2.524 2.581 1,449,199 2.5482 1.43%
2008-04-18 0 3.500 3.450 3.500 3.410 3.570 872,000 3,025,340 3.4694 2.517 2.481 2.517 2.452 2.567 1,212,766 2.4946 -1.96%
2008-04-17 0 3.570 3.560 3.580 3.550 3.640 896,000 3,204,940 3.5769 2.567 2.560 2.574 2.553 2.617 1,246,145 2.5719 2.59%
2008-04-16 0 3.480 3.480 3.520 3.440 3.580 786,000 2,756,980 3.5076 2.502 2.502 2.531 2.473 2.574 1,093,158 2.5220 0.29%
2008-04-15 0 3.470 3.470 3.480 3.430 3.500 1,220,000 4,220,220 3.4592 2.495 2.495 2.502 2.466 2.517 1,696,759 2.4872 -0.86%
2008-04-14 0 3.500 3.500 3.530 3.450 3.550 1,358,000 4,741,360 3.4914 2.517 2.517 2.538 2.481 2.553 1,888,688 2.5104 -4.11%
2008-04-11 0 3.650 3.650 3.690 3.580 3.650 1,056,000 3,816,740 3.6143 2.624 2.624 2.653 2.574 2.624 1,468,670 2.5988 -1.08%
2008-04-10 0 3.690 3.670 3.690 3.630 3.710 1,030,000 3,774,900 3.6650 2.653 2.639 2.653 2.610 2.668 1,432,510 2.6352 3.65%
2008-04-09 0 3.560 3.550 3.560 3.560 3.800 1,712,000 6,215,380 3.6305 2.560 2.553 2.560 2.560 2.732 2,381,026 2.6104 -6.07%
2008-04-08 0 3.790 3.790 3.800 3.750 3.930 4,684,000 17,988,980 3.8405 2.725 2.725 2.732 2.696 2.826 6,514,443 2.7614 0.26%
2008-04-07 0 3.780 3.770 3.790 3.610 3.830 5,358,846 20,146,339 3.7595 2.718 2.711 2.725 2.596 2.754 7,453,010 2.7031 6.48%
2008-04-03 0 3.550 3.550 3.570 3.340 3.600 4,972,000 17,217,460 3.4629 2.553 2.553 2.567 2.402 2.588 6,914,990 2.4899 6.29%
2008-04-02 0 3.340 3.330 3.340 3.330 3.480 3,770,000 12,675,800 3.3623 2.402 2.394 2.402 2.394 2.502 5,243,264 2.4175 0.30%
2008-04-01 0 3.330 3.330 3.360 3.290 3.570 3,442,846 11,715,851 3.4030 2.394 2.394 2.416 2.366 2.567 4,788,263 2.4468 -5.13%
2008-03-31 0 3.510 3.510 3.520 3.490 3.600 1,420,000 5,017,000 3.5331 2.524 2.524 2.531 2.509 2.588 1,974,917 2.5404 -5.39%
2008-03-28 0 3.710 3.710 3.720 3.560 3.730 1,890,000 6,921,700 3.6623 2.668 2.668 2.675 2.560 2.682 2,628,586 2.6332 3.06%
2008-03-27 0 3.600 3.600 3.620 3.500 3.660 1,206,000 4,324,820 3.5861 2.588 2.588 2.603 2.517 2.632 1,677,288 2.5785 -0.55%
2008-03-26 0 3.620 3.620 3.660 3.540 3.740 2,022,000 7,412,440 3.6659 2.603 2.603 2.632 2.545 2.689 2,812,170 2.6358 2.55%
2008-03-25 0 3.530 3.530 3.540 3.380 3.540 1,842,000 6,321,820 3.4320 2.538 2.538 2.545 2.430 2.545 2,561,828 2.4677 4.44%
2008-03-20 0 3.380 3.340 3.380 3.200 3.480 3,108,000 10,318,520 3.3200 2.430 2.402 2.430 2.301 2.502 4,322,564 2.3871 -6.63%
2008-03-19 0 3.620 3.620 3.640 3.600 3.880 2,216,000 8,132,260 3.6698 2.603 2.603 2.617 2.588 2.790 3,081,982 2.6386 3.72%
2008-03-18 0 3.490 3.440 3.600 3.400 4.120 3,696,000 13,454,880 3.6404 2.509 2.473 2.588 2.445 2.962 5,140,346 2.6175 -14.46%
2008-03-17 0 4.080 4.040 4.050 4.010 4.500 2,136,000 8,929,000 4.1802 2.934 2.905 2.912 2.883 3.236 2,970,720 3.0057 -8.93%
2008-03-14 0 4.480 4.410 4.480 4.400 4.640 1,382,000 6,197,680 4.4846 3.221 3.171 3.221 3.164 3.336 1,922,067 3.2245 0.90%
2008-03-13 0 4.440 4.430 4.440 4.400 4.700 1,104,000 4,996,240 4.5256 3.192 3.185 3.192 3.164 3.379 1,535,428 3.2540 -3.48%
2008-03-12 0 4.600 4.560 4.600 4.550 4.900 1,388,000 6,471,180 4.6622 3.307 3.279 3.307 3.272 3.523 1,930,411 3.3522 1.10%
2008-03-11 0 4.550 4.550 4.560 4.340 4.700 1,350,000 6,106,320 4.5232 3.272 3.272 3.279 3.121 3.379 1,877,562 3.2523 -2.78%
2008-03-10 0 4.680 4.670 4.700 4.600 4.700 1,318,000 6,126,600 4.6484 3.365 3.358 3.379 3.307 3.379 1,833,056 3.3423 -4.29%
2008-03-07 0 4.890 4.890 4.900 4.770 5.050 1,453,000 7,089,180 4.8790 3.516 3.516 3.523 3.430 3.631 2,020,813 3.5081 -2.40%
2008-03-06 0 5.010 5.000 5.050 4.970 5.150 2,058,000 10,448,400 5.0770 3.602 3.595 3.631 3.574 3.703 2,862,238 3.6504 3.73%
2008-03-05 0 4.830 4.800 4.830 4.800 5.040 1,612,000 7,906,320 4.9047 3.473 3.451 3.473 3.451 3.624 2,241,948 3.5265 -4.92%
2008-03-04 0 5.080 5.060 5.080 5.030 5.420 2,408,000 12,510,500 5.1954 3.653 3.638 3.653 3.617 3.897 3,349,013 3.7356 -2.87%
2008-03-03 0 5.230 5.230 5.250 5.200 5.500 5,274,000 28,237,720 5.3541 3.760 3.760 3.775 3.739 3.955 7,335,007 3.8497 -1.88%
2008-02-29 0 5.330 5.380 5.390 5.000 5.480 11,022,000 58,168,060 5.2775 3.832 3.868 3.876 3.595 3.940 15,329,247 3.7946 7.24%
2008-02-28 0 4.970 4.970 4.990 4.700 5.100 5,835,000 28,640,920 4.9085 3.574 3.574 3.588 3.379 3.667 8,115,238 3.5293 6.88%
2008-02-27 0 4.650 4.620 4.650 4.550 4.760 1,666,000 7,741,960 4.6470 3.343 3.322 3.343 3.272 3.423 2,317,050 3.3413 4.03%
2008-02-26 0 4.470 4.420 4.470 4.400 4.580 600,000 2,680,760 4.4679 3.214 3.178 3.214 3.164 3.293 834,472 3.2125 -1.11%
2008-02-25 0 4.520 4.510 4.520 4.440 4.680 1,174,000 5,325,780 4.5364 3.250 3.243 3.250 3.192 3.365 1,632,783 3.2618 -2.16%
2008-02-22 0 4.620 4.600 4.620 4.530 4.800 1,646,000 7,683,260 4.6678 3.322 3.307 3.322 3.257 3.451 2,289,234 3.3563 -2.53%
2008-02-21 0 4.740 4.720 4.740 4.710 4.950 2,030,000 9,768,180 4.8119 3.408 3.394 3.408 3.387 3.559 2,823,296 3.4598 1.50%
2008-02-20 0 4.670 4.650 4.670 4.580 4.740 4,010,000 18,744,200 4.6744 3.358 3.343 3.358 3.293 3.408 5,577,053 3.3610 3.55%
2008-02-19 0 4.510 4.510 4.550 4.410 4.570 1,496,000 6,740,600 4.5057 3.243 3.243 3.272 3.171 3.286 2,080,616 3.2397 0.22%
2008-02-18 0 4.500 4.480 4.500 4.450 4.530 708,000 3,179,340 4.4906 3.236 3.221 3.236 3.200 3.257 984,677 3.2288 0.00%
2008-02-15 0 4.500 4.490 4.500 4.410 4.520 780,000 3,486,460 4.4698 3.236 3.228 3.236 3.171 3.250 1,084,813 3.2139 0.22%
2008-02-14 0 4.490 4.450 4.490 4.430 4.490 798,000 3,566,880 4.4698 3.228 3.200 3.228 3.185 3.228 1,109,847 3.2138 1.58%
2008-02-13 0 4.420 4.410 4.420 4.360 4.500 778,000 3,443,080 4.4256 3.178 3.171 3.178 3.135 3.236 1,082,032 3.1821 -0.23%
2008-02-12 0 4.430 4.390 4.430 4.360 4.460 758,000 3,344,060 4.4117 3.185 3.156 3.185 3.135 3.207 1,054,216 3.1721 1.61%
2008-02-11 0 4.360 4.350 4.360 4.260 4.400 564,000 2,450,510 4.3449 3.135 3.128 3.135 3.063 3.164 784,403 3.1240 2.83%
2008-02-06 0 4.240 4.240 4.260 4.150 4.340 1,126,000 4,747,280 4.2161 3.049 3.049 3.063 2.984 3.121 1,566,025 3.0314 -4.50%
2008-02-05 0 4.440 4.430 4.450 4.350 4.550 1,672,000 7,398,360 4.4249 3.192 3.185 3.200 3.128 3.272 2,325,395 3.1816 -2.20%
2008-02-04 0 4.540 4.550 4.560 4.450 4.700 2,054,000 9,366,300 4.5600 3.264 3.272 3.279 3.200 3.379 2,856,675 3.2787 0.89%
2008-02-01 0 4.500 4.400 4.500 4.200 4.550 2,544,000 11,201,220 4.4030 3.236 3.164 3.236 3.020 3.272 3,538,160 3.1658 5.88%
2008-01-31 0 4.250 4.250 4.260 4.110 4.590 1,994,000 8,349,760 4.1874 3.056 3.056 3.063 2.955 3.300 2,773,228 3.0108 -3.41%
2008-01-30 0 4.400 4.380 4.400 4.350 4.660 1,128,000 5,013,740 4.4448 3.164 3.149 3.164 3.128 3.351 1,568,807 3.1959 -3.93%
2008-01-29 0 4.580 4.600 4.650 4.550 4.750 1,868,000 8,668,320 4.6404 3.293 3.307 3.343 3.272 3.415 2,597,989 3.3366 1.10%
2008-01-28 0 4.530 4.460 4.530 4.310 4.600 1,492,000 6,640,680 4.4509 3.257 3.207 3.257 3.099 3.307 2,075,053 3.2002 -1.74%
2008-01-25 0 4.610 4.580 4.600 4.450 4.720 2,315,000 10,601,010 4.5793 3.315 3.293 3.307 3.200 3.394 3,219,670 3.2926 6.22%
2008-01-24 0 4.340 4.340 4.350 4.250 4.540 3,174,000 14,033,880 4.4215 3.121 3.121 3.128 3.056 3.264 4,414,356 3.1791 -0.23%
2008-01-23 0 4.350 4.340 4.350 4.060 4.680 4,146,349 17,921,393 4.3222 3.128 3.121 3.128 2.919 3.365 5,766,685 3.1077 5.07%
2008-01-22 0 4.140 4.140 4.150 4.000 4.680 4,077,000 17,018,070 4.1742 2.977 2.977 2.984 2.876 3.365 5,670,236 3.0013 -16.19%
2008-01-21 0 4.940 4.930 4.940 4.920 5.190 1,838,000 9,190,160 5.0001 3.552 3.545 3.552 3.538 3.732 2,556,265 3.5952 -5.00%
2008-01-18 0 5.200 5.170 5.220 4.850 5.330 3,886,000 19,993,740 5.1451 3.739 3.717 3.753 3.487 3.832 5,404,596 3.6994 -1.89%
2008-01-17 0 5.300 5.150 5.380 4.710 5.350 3,044,000 15,132,740 4.9713 3.811 3.703 3.868 3.387 3.847 4,233,554 3.5745 4.95%
2008-01-16 0 5.050 5.040 5.050 4.890 5.520 5,147,500 26,148,315 5.0798 3.631 3.624 3.631 3.516 3.969 7,159,073 3.6525 -11.25%
2008-01-15 0 5.690 5.680 5.700 5.660 6.050 5,620,000 32,665,500 5.8124 4.091 4.084 4.098 4.070 4.350 7,816,219 4.1792 -3.40%
2008-01-14 0 5.890 5.860 5.890 5.680 5.970 3,786,000 22,140,180 5.8479 4.235 4.213 4.235 4.084 4.293 5,265,517 4.2047 2.61%
2008-01-11 0 5.740 5.680 5.700 5.700 6.050 4,629,500 27,198,945 5.8751 4.127 4.084 4.098 4.098 4.350 6,438,645 4.2243 -0.17%
2008-01-10 0 5.750 5.740 5.750 5.650 6.150 5,536,000 32,595,220 5.8879 4.134 4.127 4.134 4.062 4.422 7,699,393 4.2335 -3.04%
2008-01-09 0 5.930 5.920 5.930 5.830 6.200 10,292,000 62,318,250 6.0550 4.264 4.257 4.264 4.192 4.458 14,313,973 4.3537 4.96%
2008-01-08 0 5.650 5.650 5.670 5.460 6.000 5,116,000 29,067,155 5.6816 4.062 4.062 4.077 3.926 4.314 7,115,263 4.0852 -4.72%
2008-01-07 0 5.930 5.930 5.950 5.600 6.450 11,445,000 68,397,060 5.9762 4.264 4.264 4.278 4.026 4.638 15,917,549 4.2970 -0.84%
2008-01-04 0 5.980 5.990 6.000 5.190 6.000 18,898,000 106,662,770 5.6441 4.300 4.307 4.314 3.732 4.314 26,283,080 4.0582 20.08%
2008-01-03 0 4.980 4.980 5.000 4.600 5.100 4,564,000 22,407,240 4.9096 3.581 3.581 3.595 3.307 3.667 6,347,549 3.5301 8.73%
2008-01-02 0 4.580 4.500 4.550 4.550 4.900 2,210,000 10,552,300 4.7748 3.293 3.236 3.272 3.272 3.523 3,073,638 3.4332 -4.78%
2007-12-31 0 4.810 4.780 4.820 4.700 4.850 1,126,000 5,395,940 4.7921 3.458 3.437 3.466 3.379 3.487 1,566,025 3.4456 3.00%
2007-12-28 0 4.670 4.650 4.700 4.620 4.800 1,608,000 7,551,360 4.6961 3.358 3.343 3.379 3.322 3.451 2,236,384 3.3766 -2.71%
2007-12-27 0 4.800 4.800 4.810 4.450 4.840 3,570,000 16,678,240 4.6718 3.451 3.451 3.458 3.200 3.480 4,965,107 3.3591 8.11%
2007-12-24 0 4.440 4.440 4.460 4.250 4.460 1,567,000 6,871,380 4.3851 3.192 3.192 3.207 3.056 3.207 2,179,362 3.1529 6.47%
2007-12-21 0 4.170 4.170 4.270 4.110 4.290 1,486,000 6,241,960 4.2005 2.998 2.998 3.070 2.955 3.085 2,066,708 3.0202 -1.42%
2007-12-20 0 4.230 4.210 4.240 4.100 4.280 916,000 3,832,180 4.1836 3.041 3.027 3.049 2.948 3.077 1,273,960 3.0081 1.93%
2007-12-19 0 4.150 4.110 4.150 4.040 4.310 2,588,000 10,804,980 4.1750 2.984 2.955 2.984 2.905 3.099 3,599,355 3.0019 -1.19%
2007-12-18 0 4.200 4.180 4.200 3.900 4.250 1,410,834 5,815,223 4.1218 3.020 3.005 3.020 2.804 3.056 1,962,169 2.9637 -1.87%
2007-12-17 0 4.280 4.250 4.280 4.130 4.570 3,400,000 14,552,920 4.2803 3.077 3.056 3.077 2.970 3.286 4,728,673 3.0776 -6.55%
2007-12-14 0 4.580 4.570 4.590 4.540 4.750 1,332,000 6,129,640 4.6018 3.293 3.286 3.300 3.264 3.415 1,852,527 3.3088 -2.55%
2007-12-13 0 4.700 4.700 4.750 4.680 4.980 978,000 4,649,140 4.7537 3.379 3.379 3.415 3.365 3.581 1,360,189 3.4180 -2.89%
2007-12-12 0 4.840 4.820 4.850 4.720 4.850 903,022 4,331,335 4.7965 3.480 3.466 3.487 3.394 3.487 1,255,911 3.4488 -2.42%
2007-12-11 0 4.960 4.960 4.990 4.780 4.990 2,001,000 9,744,680 4.8699 3.566 3.566 3.588 3.437 3.588 2,782,963 3.5015 3.77%
2007-12-10 0 4.780 4.770 4.780 4.760 4.900 1,429,380 6,879,579 4.8130 3.437 3.430 3.437 3.423 3.523 1,987,962 3.4606 -2.25%
2007-12-07 0 4.890 4.890 4.900 4.880 5.050 2,064,000 10,243,080 4.9627 3.516 3.516 3.523 3.509 3.631 2,870,583 3.5683 -2.20%
2007-12-06 0 5.000 5.000 5.010 4.980 5.100 1,593,000 8,000,950 5.0226 3.595 3.595 3.602 3.581 3.667 2,215,523 3.6113 -0.60%
2007-12-05 0 5.030 5.030 5.050 4.940 5.100 2,542,000 12,718,040 5.0032 3.617 3.617 3.631 3.552 3.667 3,535,379 3.5974 1.41%
2007-12-04 0 4.960 4.960 4.970 4.930 5.120 2,152,000 10,800,180 5.0187 3.566 3.566 3.574 3.545 3.681 2,992,972 3.6085 0.00%
2007-12-03 0 4.960 4.980 4.990 4.680 5.000 4,007,000 19,592,740 4.8896 3.566 3.581 3.588 3.365 3.595 5,572,881 3.5157 5.98%
2007-11-30 0 4.680 4.690 4.700 4.650 4.800 1,270,000 5,999,000 4.7236 3.365 3.372 3.379 3.343 3.451 1,766,299 3.3964 -1.06%
2007-11-29 0 4.730 4.710 4.730 4.620 4.760 2,220,000 10,430,560 4.6985 3.401 3.387 3.401 3.322 3.423 3,087,546 3.3783 2.38%
2007-11-28 0 4.620 4.600 4.620 4.560 4.720 1,627,000 7,523,960 4.6244 3.322 3.307 3.322 3.279 3.394 2,262,809 3.3251 -0.65%
2007-11-27 0 4.650 4.630 4.650 4.500 4.680 928,000 4,266,800 4.5978 3.343 3.329 3.343 3.236 3.365 1,290,650 3.3059 -0.64%
2007-11-26 0 4.680 4.680 4.700 4.500 4.790 2,608,000 12,141,500 4.6555 3.365 3.365 3.379 3.236 3.444 3,627,171 3.3474 7.34%
2007-11-23 0 4.360 4.350 4.380 4.350 4.830 3,500,000 15,793,900 4.5125 3.135 3.128 3.149 3.128 3.473 4,867,752 3.2446 -6.84%
2007-11-22 0 4.680 4.680 4.690 4.640 4.940 2,480,000 11,840,360 4.7743 3.365 3.365 3.372 3.336 3.552 3,449,150 3.4328 -3.51%
2007-11-21 0 4.850 4.850 4.870 4.840 5.100 1,892,000 9,370,400 4.9526 3.487 3.487 3.502 3.480 3.667 2,631,368 3.5610 -2.81%
2007-11-20 0 4.990 4.980 4.990 4.860 5.090 2,166,000 10,668,740 4.9255 3.588 3.581 3.588 3.494 3.660 3,012,443 3.5416 -2.54%
2007-11-19 0 5.120 5.110 5.130 5.000 5.200 1,720,000 8,797,880 5.1150 3.681 3.674 3.689 3.595 3.739 2,392,152 3.6778 0.00%
2007-11-16 0 5.120 5.150 5.160 4.950 5.180 3,696,000 18,671,060 5.0517 3.681 3.703 3.710 3.559 3.725 5,140,346 3.6323 0.20%
2007-11-15 0 5.110 5.110 5.120 5.080 5.290 1,872,000 9,695,780 5.1794 3.674 3.674 3.681 3.653 3.804 2,603,552 3.7241 -1.73%
2007-11-14 0 5.200 5.190 5.220 5.150 5.320 3,310,000 17,266,240 5.2164 3.739 3.732 3.753 3.703 3.825 4,603,503 3.7507 2.77%
2007-11-13 0 5.060 5.010 5.070 4.800 5.160 4,312,000 21,513,330 4.9892 3.638 3.602 3.645 3.451 3.710 5,997,071 3.5873 -1.94%
2007-11-12 0 5.160 5.140 5.180 5.050 5.400 3,885,000 19,951,240 5.1355 3.710 3.696 3.725 3.631 3.883 5,403,205 3.6925 -6.52%
2007-11-09 0 5.520 5.500 5.510 5.490 5.850 3,314,000 18,618,720 5.6182 3.969 3.955 3.962 3.947 4.206 4,609,066 4.0396 -5.15%
2007-11-08 0 5.820 5.800 5.830 5.470 5.930 7,194,000 41,632,740 5.7871 4.185 4.170 4.192 3.933 4.264 10,005,317 4.1611 3.56%
2007-11-07 0 5.620 5.620 5.660 5.420 5.710 7,600,000 42,367,190 5.5746 4.041 4.041 4.070 3.897 4.106 10,569,976 4.0083 7.05%
2007-11-06 0 5.250 5.250 5.290 5.100 5.380 7,900,600 41,493,330 5.2519 3.775 3.775 3.804 3.667 3.868 10,988,046 3.7762 -2.42%
2007-11-05 0 5.380 5.390 5.400 5.280 6.010 6,350,000 35,069,220 5.5227 3.868 3.876 3.883 3.796 4.321 8,831,493 3.9709 -9.58%
2007-11-02 0 5.950 5.950 5.970 5.880 6.150 4,058,000 24,220,360 5.9685 4.278 4.278 4.293 4.228 4.422 5,643,811 4.2915 -4.03%
2007-11-01 0 6.200 6.180 6.210 6.140 6.500 4,647,400 28,924,164 6.2237 4.458 4.444 4.465 4.415 4.674 6,463,540 4.4750 -1.27%
2007-10-31 0 6.280 6.270 6.280 6.220 6.360 3,450,000 21,711,440 6.2932 4.515 4.508 4.515 4.472 4.573 4,798,213 4.5249 -2.33%
2007-10-30 0 6.430 6.420 6.430 6.330 6.540 4,060,000 25,957,280 6.3934 4.623 4.616 4.623 4.551 4.702 5,646,592 4.5970 -0.92%
2007-10-29 0 6.490 6.490 6.500 6.350 6.730 5,338,000 34,733,180 6.5068 4.666 4.666 4.674 4.566 4.839 7,424,017 4.6785 1.41%
2007-10-26 0 6.400 6.360 6.400 6.300 6.500 4,841,000 30,877,200 6.3783 4.602 4.573 4.602 4.530 4.674 6,732,797 4.5861 2.89%
2007-10-25 0 6.220 6.210 6.230 6.170 6.560 4,280,000 26,833,880 6.2696 4.472 4.465 4.479 4.436 4.717 5,952,565 4.5080 -4.16%
2007-10-24 0 6.490 6.470 6.490 6.400 6.690 3,349,000 21,888,290 6.5358 4.666 4.652 4.666 4.602 4.810 4,657,743 4.6993 -1.22%
2007-10-23 0 6.570 6.560 6.570 6.400 6.710 6,486,000 42,311,200 6.5235 4.724 4.717 4.724 4.602 4.825 9,020,640 4.6905 0.15%
2007-10-22 0 6.560 6.550 6.560 6.510 6.780 6,246,000 41,601,400 6.6605 4.717 4.710 4.717 4.681 4.875 8,686,851 4.7890 -5.88%
2007-10-18 0 6.970 6.960 6.970 6.500 7.150 4,768,000 32,967,100 6.9142 5.012 5.004 5.012 4.674 5.141 6,631,269 4.9715 0.72%
2007-10-17 0 6.920 6.910 6.920 6.850 7.090 4,363,000 30,342,200 6.9544 4.976 4.968 4.976 4.925 5.098 6,068,001 5.0004 -1.14%
2007-10-16 0 7.000 6.990 7.000 6.950 7.470 13,591,000 97,966,440 7.2082 5.033 5.026 5.033 4.997 5.371 18,902,177 5.1828 -3.18%
2007-10-15 0 7.230 7.230 7.250 6.800 7.350 16,505,000 117,550,840 7.1221 5.198 5.198 5.213 4.889 5.285 22,954,928 5.1209 4.33%
2007-10-12 0 6.930 6.930 6.950 6.750 7.180 10,856,000 74,977,960 6.9066 4.983 4.983 4.997 4.853 5.163 15,098,376 4.9660 -1.00%
2007-10-11 0 7.000 6.930 6.990 6.700 7.170 10,301,157 71,526,247 6.9435 5.033 4.983 5.026 4.817 5.155 14,326,708 4.9925 -0.43%
2007-10-10 0 7.030 7.090 7.100 6.910 7.220 3,764,000 26,455,460 7.0285 5.055 5.098 5.105 4.968 5.191 5,234,920 5.0537 -1.26%
2007-10-09 0 7.120 7.120 7.130 6.850 7.170 4,555,000 32,152,000 7.0586 5.119 5.119 5.127 4.925 5.155 6,335,032 5.0753 0.42%
2007-10-08 0 7.090 7.120 7.130 6.920 7.450 7,563,000 54,309,370 7.1809 5.098 5.119 5.127 4.976 5.357 10,518,517 5.1632 -1.53%
2007-10-05 0 7.200 7.180 7.200 7.000 7.200 8,858,000 63,204,570 7.1353 5.177 5.163 5.177 5.033 5.177 12,319,585 5.1304 7.46%
2007-10-04 0 6.700 6.660 6.700 6.600 6.920 4,754,000 31,998,080 6.7308 4.817 4.789 4.817 4.746 4.976 6,611,798 4.8395 -3.46%
2007-10-03 0 6.940 6.930 6.940 6.900 7.400 10,395,000 74,478,560 7.1648 4.990 4.983 4.990 4.961 5.321 14,457,224 5.1517 -7.47%
2007-10-02 0 7.500 7.490 7.500 7.350 8.700 15,622,000 120,013,520 7.6823 5.393 5.385 5.393 5.285 6.255 21,726,864 5.5237 3.88%
2007-09-28 0 7.220 7.210 7.220 7.000 7.350 12,595,843 90,993,259 7.2241 5.191 5.184 5.191 5.033 5.285 17,518,126 5.1942 4.03%
2007-09-27 0 6.940 6.930 6.940 6.600 6.990 11,571,000 78,285,120 6.7656 4.990 4.983 4.990 4.746 5.026 16,092,789 4.8646 3.27%
2007-09-25 0 6.720 6.720 6.740 6.550 7.090 15,495,000 105,456,630 6.8058 4.832 4.832 4.846 4.710 5.098 21,550,234 4.8935 -5.49%
2007-09-24 0 7.110 7.100 7.120 6.700 8.000 36,211,000 274,302,470 7.5751 5.112 5.105 5.119 4.817 5.752 50,361,764 5.4466 -1.93%
2007-09-21 0 7.250 7.250 7.280 6.460 7.560 54,656,600 393,325,934 7.1963 5.213 5.213 5.234 4.645 5.436 76,015,652 5.1743 15.08%
2007-09-20 0 6.300 6.300 6.310 5.800 6.340 23,444,600 143,747,188 6.1314 4.530 4.530 4.537 4.170 4.559 32,606,429 4.4086 8.62%
2007-09-19 0 5.800 5.760 5.800 5.660 5.960 11,291,400 65,758,890 5.8238 4.170 4.142 4.170 4.070 4.285 15,703,925 4.1874 2.84%
2007-09-18 0 5.640 5.620 5.640 5.450 5.750 10,214,000 57,196,150 5.5998 4.055 4.041 4.055 3.919 4.134 14,205,491 4.0263 3.49%
2007-09-17 0 5.450 5.440 5.450 5.200 5.590 8,442,000 45,882,260 5.4350 3.919 3.911 3.919 3.739 4.019 11,741,018 3.9079 4.61%
2007-09-14 0 5.210 5.210 5.230 5.170 5.500 7,584,000 39,857,560 5.2555 3.746 3.746 3.760 3.717 3.955 10,547,723 3.7788 -3.87%
2007-09-13 0 5.420 5.420 5.450 5.330 5.700 5,846,000 32,110,300 5.4927 3.897 3.897 3.919 3.832 4.098 8,130,537 3.9493 -4.91%
2007-09-12 0 5.700 5.700 5.730 5.660 6.140 9,428,000 56,334,130 5.9752 4.098 4.098 4.120 4.070 4.415 13,112,333 4.2963 -2.40%
2007-09-11 0 5.840 5.850 5.860 5.500 5.920 15,095,000 86,729,060 5.7455 4.199 4.206 4.213 3.955 4.257 20,993,920 4.1312 6.96%
2007-09-10 0 5.460 5.450 5.460 5.020 5.970 19,038,000 103,278,940 5.4249 3.926 3.919 3.926 3.609 4.293 26,477,790 3.9006 -11.51%
2007-09-07 1 6.170 6.160 6.170 5.710 6.300 15,123,000 92,341,720 6.1060 4.436 4.429 4.436 4.106 4.530 21,032,862 4.3904 10.18%
2007-09-06 0 5.600 5.600 5.610 5.210 5.630 4,234,000 23,418,460 5.5310 4.026 4.026 4.034 3.746 4.048 5,888,589 3.9769 3.70%
2007-09-05 0 5.400 5.400 5.420 5.400 5.600 3,718,000 20,586,000 5.5368 3.883 3.883 3.897 3.883 4.026 5,170,944 3.9811 -1.10%
2007-09-04 0 5.460 5.430 5.480 5.390 5.690 2,866,000 15,835,360 5.5252 3.926 3.904 3.940 3.876 4.091 3,985,994 3.9728 1.49%
2007-09-03 0 5.380 5.340 5.380 5.180 5.420 2,663,000 14,197,290 5.3313 3.868 3.840 3.868 3.725 3.897 3,703,664 3.8333 3.86%
2007-08-31 0 5.180 5.180 5.190 5.140 5.350 2,281,000 11,886,660 5.2112 3.725 3.725 3.732 3.696 3.847 3,172,384 3.7469 -0.77%
2007-08-30 0 5.220 5.230 5.250 5.190 5.500 2,244,000 12,013,400 5.3536 3.753 3.760 3.775 3.732 3.955 3,120,925 3.8493 0.00%
2007-08-29 0 5.220 5.220 5.240 5.060 5.290 3,494,000 17,991,880 5.1494 3.753 3.753 3.768 3.638 3.804 4,859,407 3.7025 -5.61%
2007-08-28 0 5.530 5.500 5.540 5.210 5.690 8,874,000 49,076,460 5.5304 3.976 3.955 3.983 3.746 4.091 12,341,838 3.9764 4.34%
2007-08-27 0 5.300 5.280 5.350 4.780 5.500 6,385,000 32,760,980 5.1309 3.811 3.796 3.847 3.437 3.955 8,880,171 3.6892 13.98%
2007-08-24 0 4.650 4.650 4.690 4.370 4.700 2,804,000 12,732,400 4.5408 3.343 3.343 3.372 3.142 3.379 3,899,765 3.2649 3.33%
2007-08-23 0 4.500 4.500 4.510 4.490 4.600 1,859,000 8,421,170 4.5299 3.236 3.236 3.243 3.228 3.307 2,585,472 3.2571 2.51%
2007-08-22 0 4.390 4.350 4.400 4.150 4.430 1,498,000 6,432,160 4.2938 3.156 3.128 3.164 2.984 3.185 2,083,398 3.0873 4.28%
2007-08-21 0 4.210 4.180 4.200 4.180 4.510 1,990,000 8,670,640 4.3571 3.027 3.005 3.020 3.005 3.243 2,767,665 3.1328 -1.41%
2007-08-20 0 4.270 4.140 4.270 3.870 4.300 6,054,000 23,956,160 3.9571 3.070 2.977 3.070 2.783 3.092 8,419,820 2.8452 14.17%
2007-08-17 0 3.740 3.740 3.750 3.460 4.000 4,386,000 16,129,590 3.6775 2.689 2.689 2.696 2.488 2.876 6,099,989 2.6442 -7.20%
2007-08-16 0 4.030 4.030 4.040 4.000 4.500 4,706,000 19,382,580 4.1187 2.898 2.898 2.905 2.876 3.236 6,545,040 2.9614 -11.04%
2007-08-15 0 4.530 4.530 4.540 4.510 4.710 2,870,000 13,100,360 4.5646 3.257 3.257 3.264 3.243 3.387 3,991,557 3.2820 -3.62%
2007-08-14 0 4.700 4.700 4.710 4.690 4.800 2,968,000 13,975,620 4.7088 3.379 3.379 3.387 3.372 3.451 4,127,854 3.3857 -1.88%
2007-08-13 0 4.790 4.780 4.790 4.700 4.790 1,466,000 6,949,400 4.7404 3.444 3.437 3.444 3.379 3.444 2,038,893 3.4084 2.13%
2007-08-10 0 4.690 4.630 4.700 4.590 4.900 3,332,000 15,829,920 4.7509 3.372 3.329 3.379 3.300 3.523 4,634,100 3.4160 -7.86%
2007-08-09 0 5.090 5.090 5.100 5.090 5.260 2,594,000 13,452,280 5.1859 3.660 3.660 3.667 3.660 3.782 3,607,700 3.7288 -0.59%
2007-08-08 0 5.120 5.110 5.120 4.860 5.140 2,384,000 11,868,300 4.9783 3.681 3.674 3.681 3.494 3.696 3,315,635 3.5795 5.13%
2007-08-07 0 4.870 4.880 4.900 4.820 5.180 2,978,000 14,855,660 4.9885 3.502 3.509 3.523 3.466 3.725 4,141,762 3.5868 -4.88%
2007-08-06 0 5.120 5.100 5.120 5.100 5.360 3,850,000 19,876,700 5.1628 3.681 3.667 3.681 3.667 3.854 5,354,527 3.7121 -5.54%
2007-08-03 0 5.420 5.400 5.420 5.340 5.560 2,948,000 15,984,380 5.4221 3.897 3.883 3.897 3.840 3.998 4,100,038 3.8986 -1.09%
2007-08-02 0 5.480 5.470 5.480 5.380 5.600 2,763,000 15,127,240 5.4749 3.940 3.933 3.940 3.868 4.026 3,842,743 3.9366 -0.36%
2007-08-01 0 5.500 5.500 5.510 5.440 5.700 3,868,000 21,453,980 5.5465 3.955 3.955 3.962 3.911 4.098 5,379,561 3.9881 -2.83%
2007-07-31 0 5.660 5.660 5.690 5.590 5.800 6,524,000 36,931,760 5.6609 4.070 4.070 4.091 4.019 4.170 9,073,490 4.0703 -0.35%
2007-07-30 0 5.680 5.670 5.680 5.510 5.690 6,368,000 35,332,300 5.5484 4.084 4.077 4.084 3.962 4.091 8,856,527 3.9894 -0.18%
2007-07-27 0 5.690 5.690 5.700 5.670 5.800 6,322,000 36,260,500 5.7356 4.091 4.091 4.098 4.077 4.170 8,792,551 4.1240 -3.56%
2007-07-26 0 5.900 5.900 5.910 5.860 6.120 7,596,000 45,443,600 5.9826 4.242 4.242 4.249 4.213 4.400 10,564,413 4.3016 -2.64%
2007-07-25 0 6.060 6.060 6.070 6.050 6.200 7,987,600 49,020,512 6.1371 4.357 4.357 4.364 4.350 4.458 11,109,045 4.4127 -2.26%
2007-07-24 0 6.200 6.190 6.200 6.160 6.300 5,255,000 32,691,460 6.2210 4.458 4.451 4.458 4.429 4.530 7,308,582 4.4730 0.32%
2007-07-23 0 6.180 6.170 6.180 6.080 6.260 17,558,000 108,858,310 6.1999 4.444 4.436 4.444 4.372 4.501 24,419,426 4.4579 1.64%
2007-07-20 0 6.080 6.060 6.100 6.070 6.130 6,422,000 39,154,080 6.0969 4.372 4.357 4.386 4.364 4.408 8,931,630 4.3838 -0.82%
2007-07-19 0 6.130 6.110 6.130 6.020 6.130 4,456,000 27,141,780 6.0911 4.408 4.393 4.408 4.328 4.408 6,197,344 4.3796 1.49%
2007-07-18 0 6.040 6.030 6.040 6.000 6.110 2,397,000 14,498,900 6.0488 4.343 4.336 4.343 4.314 4.393 3,333,715 4.3492 -1.47%
2007-07-17 0 6.130 6.120 6.140 6.050 6.300 4,544,000 27,851,600 6.1293 4.408 4.400 4.415 4.350 4.530 6,319,733 4.4071 -2.70%
2007-07-16 0 6.300 6.270 6.300 6.250 6.450 2,252,000 14,299,020 6.3495 4.530 4.508 4.530 4.494 4.638 3,132,051 4.5654 -1.56%
2007-07-13 0 6.400 6.390 6.400 6.360 6.450 5,258,000 33,627,000 6.3954 4.602 4.595 4.602 4.573 4.638 7,312,754 4.5984 1.75%
2007-07-12 0 6.290 6.280 6.290 6.260 6.440 7,224,000 45,994,620 6.3669 4.523 4.515 4.523 4.501 4.630 10,047,040 4.5779 0.48%
2007-07-11 0 6.260 6.250 6.260 6.100 6.270 4,824,000 30,013,900 6.2218 4.501 4.494 4.501 4.386 4.508 6,709,153 4.4736 0.48%
2007-07-10 0 6.230 6.220 6.250 6.100 6.250 8,060,000 49,480,896 6.1391 4.479 4.472 4.494 4.386 4.494 11,209,738 4.4141 2.98%
2007-07-09 0 6.050 6.050 6.080 5.990 6.180 14,266,000 85,920,760 6.0228 4.350 4.350 4.372 4.307 4.444 19,840,958 4.3305 0.83%
2007-07-06 0 6.000 5.990 6.000 5.950 6.000 4,922,000 29,480,400 5.9895 4.314 4.307 4.314 4.278 4.314 6,845,450 4.3066 1.01%
2007-07-05 0 5.940 5.950 5.970 5.930 6.060 1,421,000 8,507,990 5.9873 4.271 4.278 4.293 4.264 4.357 1,976,307 4.3050 -1.16%
2007-07-04 0 6.010 6.010 6.020 5.990 6.120 1,282,000 7,731,180 6.0306 4.321 4.321 4.328 4.307 4.400 1,782,988 4.3361 -1.64%
2007-07-03 0 6.110 6.100 6.110 6.050 6.190 1,402,000 8,540,860 6.0919 4.393 4.386 4.393 4.350 4.451 1,949,882 4.3802 1.83%
2007-06-29 0 6.000 6.010 6.020 5.950 6.040 1,270,000 7,609,740 5.9919 4.314 4.321 4.328 4.278 4.343 1,766,299 4.3083 1.18%
2007-06-28 0 5.930 5.930 5.960 5.900 5.990 1,172,000 6,972,700 5.9494 4.264 4.264 4.285 4.242 4.307 1,630,002 4.2777 0.51%
2007-06-27 0 5.900 5.870 5.900 5.840 5.920 1,319,000 7,741,420 5.8692 4.242 4.221 4.242 4.199 4.257 1,834,447 4.2200 -0.34%
2007-06-26 0 5.920 5.920 5.960 5.920 6.050 2,692,000 16,102,540 5.9816 4.257 4.257 4.285 4.257 4.350 3,743,997 4.3009 -2.47%
2007-06-25 0 6.070 6.060 6.070 6.060 6.240 2,758,000 16,920,140 6.1349 4.364 4.357 4.364 4.357 4.487 3,835,789 4.4111 -2.72%
2007-06-22 0 6.240 6.240 6.260 6.180 6.300 5,476,000 34,173,420 6.2406 4.487 4.487 4.501 4.444 4.530 7,615,946 4.4871 -0.79%
2007-06-21 0 6.290 6.270 6.280 6.120 6.290 6,066,000 37,658,880 6.2082 4.523 4.508 4.515 4.400 4.523 8,436,510 4.4638 1.62%
2007-06-20 0 6.190 6.190 6.200 5.900 6.200 12,472,400 76,431,156 6.1280 4.451 4.451 4.458 4.242 4.458 17,346,443 4.4062 7.84%
2007-06-18 0 5.740 5.730 5.740 5.740 5.850 3,118,000 18,060,320 5.7923 4.127 4.120 4.127 4.127 4.206 4,336,472 4.1647 0.35%
2007-06-15 0 5.720 5.720 5.730 5.680 5.800 1,456,000 8,342,600 5.7298 4.113 4.113 4.120 4.084 4.170 2,024,985 4.1198 -0.35%
2007-06-14 0 5.740 5.730 5.750 5.680 5.750 1,497,000 8,561,840 5.7193 4.127 4.120 4.134 4.084 4.134 2,082,007 4.1123 1.77%
2007-06-13 0 5.640 5.640 5.680 5.630 5.740 800,000 4,535,820 5.6698 4.055 4.055 4.084 4.048 4.127 1,112,629 4.0767 -1.57%
2007-06-12 0 5.730 5.720 5.730 5.670 5.830 1,268,000 7,254,980 5.7216 4.120 4.113 4.120 4.077 4.192 1,763,517 4.1139 1.06%
2007-06-11 0 5.670 5.660 5.670 5.600 5.710 2,326,000 13,213,100 5.6806 4.077 4.070 4.077 4.026 4.106 3,234,969 4.0845 0.35%
2007-06-08 0 5.650 5.650 5.660 5.600 5.680 1,738,000 9,806,900 5.6426 4.062 4.062 4.070 4.026 4.084 2,417,187 4.0572 -1.57%
2007-06-07 0 5.740 5.730 5.750 5.440 5.810 1,344,000 7,728,280 5.7502 4.127 4.120 4.134 3.911 4.177 1,869,217 4.1345 -1.71%
2007-06-06 0 5.840 5.810 5.840 5.820 5.900 1,662,000 9,722,880 5.8501 4.199 4.177 4.199 4.185 4.242 2,311,487 4.2063 -0.68%
2007-06-05 0 5.880 5.880 5.910 5.810 5.980 5,106,000 30,107,520 5.8965 4.228 4.228 4.249 4.177 4.300 7,101,355 4.2397 0.17%
2007-06-04 0 5.870 5.860 5.870 5.630 5.880 6,138,000 35,721,660 5.8198 4.221 4.213 4.221 4.048 4.228 8,536,646 4.1845 5.01%
2007-06-01 0 5.590 5.590 5.600 5.450 5.600 2,514,000 13,990,380 5.5650 4.019 4.019 4.026 3.919 4.026 3,496,437 4.0013 2.95%
2007-05-31 0 5.430 5.420 5.430 5.380 5.490 2,454,000 13,289,940 5.4156 3.904 3.897 3.904 3.868 3.947 3,412,990 3.8939 -1.09%
2007-05-30 0 5.490 5.480 5.490 5.460 5.590 2,314,000 12,705,760 5.4908 3.947 3.940 3.947 3.926 4.019 3,218,280 3.9480 -1.79%
2007-05-29 0 5.590 5.580 5.590 5.580 5.700 1,400,000 7,835,500 5.5968 4.019 4.012 4.019 4.012 4.098 1,947,101 4.0242 -0.18%
2007-05-28 0 5.600 5.590 5.600 5.580 5.770 2,516,000 14,205,020 5.6459 4.026 4.019 4.026 4.012 4.149 3,499,218 4.0595 0.36%
2007-05-25 0 5.580 5.590 5.600 5.570 5.750 3,872,000 21,836,320 5.6395 4.012 4.019 4.026 4.005 4.134 5,385,125 4.0549 -2.96%
2007-05-23 0 5.750 5.740 5.750 5.700 5.800 1,922,000 11,014,100 5.7305 4.134 4.127 4.134 4.098 4.170 2,673,091 4.1204 -0.69%
2007-05-22 0 5.790 5.790 5.800 5.770 5.900 2,160,000 12,545,940 5.8083 4.163 4.163 4.170 4.149 4.242 3,004,098 4.1763 -0.86%
2007-05-21 0 5.840 5.840 5.850 5.840 5.930 1,552,000 9,128,280 5.8816 4.199 4.199 4.206 4.199 4.264 2,158,500 4.2290 -0.34%
2007-05-18 0 5.860 5.850 5.860 5.840 5.900 2,224,000 13,044,620 5.8654 4.213 4.206 4.213 4.199 4.242 3,093,109 4.2173 -0.85%
2007-05-17 0 5.910 5.900 5.920 5.880 6.020 3,732,000 22,125,240 5.9285 4.249 4.242 4.257 4.228 4.328 5,190,415 4.2627 -1.34%
2007-05-16 0 5.990 5.980 6.000 5.960 6.010 2,024,000 12,135,420 5.9958 4.307 4.300 4.314 4.285 4.321 2,814,952 4.3111 0.50%
2007-05-15 0 5.960 5.960 5.970 5.950 6.090 3,622,000 21,697,220 5.9904 4.285 4.285 4.293 4.278 4.379 5,037,428 4.3072 -0.67%
2007-05-14 0 6.000 5.990 6.000 5.970 6.120 4,806,000 28,882,380 6.0097 4.314 4.307 4.314 4.293 4.400 6,684,119 4.3210 0.50%
2007-05-11 0 5.970 5.970 5.980 5.900 5.990 1,432,000 8,525,640 5.9537 4.293 4.293 4.300 4.242 4.307 1,991,606 4.2808 0.36%
2007-05-10 0 6.030 6.030 6.050 5.980 6.080 1,704,000 10,238,340 6.0084 4.277 4.277 4.291 4.241 4.312 2,402,440 4.2616 1.01%
2007-05-09 0 5.970 5.960 5.990 5.960 6.000 1,012,000 6,055,000 5.9832 4.234 4.227 4.249 4.227 4.256 1,426,801 4.2438 0.00%
2007-05-08 0 5.970 5.970 6.000 5.960 6.110 1,878,000 11,250,840 5.9909 4.234 4.234 4.256 4.227 4.334 2,647,760 4.2492 -0.17%
2007-05-07 0 5.980 5.980 6.000 5.980 6.120 2,518,000 15,190,540 6.0328 4.241 4.241 4.256 4.241 4.341 3,550,085 4.2789 -1.48%
2007-05-04 0 6.070 6.060 6.070 6.050 6.200 1,532,000 9,362,900 6.1116 4.305 4.298 4.305 4.291 4.398 2,159,941 4.3348 -0.49%
2007-05-03 0 6.100 6.090 6.100 5.870 6.100 1,692,000 10,212,440 6.0357 4.327 4.320 4.327 4.163 4.327 2,385,522 4.2810 3.74%
2007-05-02 0 5.880 5.870 5.880 5.830 5.980 2,429,000 14,285,360 5.8812 4.171 4.163 4.171 4.135 4.241 3,424,605 4.1714 -1.34%
2007-04-30 0 5.960 5.960 5.970 5.940 6.100 3,266,000 19,491,180 5.9679 4.227 4.227 4.234 4.213 4.327 4,604,677 4.2329 -1.49%
2007-04-27 0 6.050 6.050 6.060 6.030 6.160 4,574,000 27,736,100 6.0639 4.291 4.291 4.298 4.277 4.369 6,448,804 4.3010 -1.79%
2007-04-26 0 6.160 6.150 6.160 6.150 6.270 2,213,000 13,670,580 6.1774 4.369 4.362 4.369 4.362 4.447 3,120,071 4.3815 -0.96%
2007-04-25 0 6.220 6.220 6.230 6.160 6.340 2,347,000 14,589,880 6.2164 4.412 4.412 4.419 4.369 4.497 3,308,995 4.4092 0.00%
2007-04-24 0 6.220 6.200 6.230 6.180 6.290 2,280,000 14,164,720 6.2126 4.412 4.398 4.419 4.383 4.461 3,214,533 4.4065 0.32%
2007-04-23 0 6.200 6.190 6.220 6.190 6.320 1,508,000 9,452,540 6.2683 4.398 4.390 4.412 4.390 4.483 2,126,103 4.4459 0.00%
2007-04-20 0 6.200 6.180 6.190 6.140 6.200 1,996,000 12,358,800 6.1918 4.398 4.383 4.390 4.355 4.398 2,814,126 4.3917 0.98%
2007-04-19 0 6.140 6.130 6.140 6.120 6.280 3,880,000 23,989,300 6.1828 4.355 4.348 4.355 4.341 4.454 5,470,346 4.3853 -1.60%
2007-04-18 0 6.240 6.230 6.240 6.210 6.370 4,788,000 30,003,600 6.2664 4.426 4.419 4.426 4.405 4.518 6,750,519 4.4446 -2.04%
2007-04-17 0 6.370 6.370 6.380 6.350 6.550 4,192,000 26,885,480 6.4135 4.518 4.518 4.525 4.504 4.646 5,910,229 4.5490 -1.70%
2007-04-16 0 6.480 6.480 6.490 6.450 6.580 1,970,000 12,793,800 6.4943 4.596 4.596 4.603 4.575 4.667 2,777,469 4.6063 1.25%
2007-04-13 0 6.400 6.400 6.420 6.380 6.460 2,762,000 17,675,960 6.3997 4.539 4.539 4.554 4.525 4.582 3,894,096 4.5392 -1.39%
2007-04-12 0 6.490 6.430 6.490 6.400 6.580 5,046,000 32,606,800 6.4619 4.603 4.561 4.603 4.539 4.667 7,114,269 4.5833 -0.46%
2007-04-11 0 6.520 6.510 6.520 6.490 6.730 3,196,000 21,001,680 6.5712 4.624 4.617 4.624 4.603 4.773 4,505,986 4.6608 -1.51%
2007-04-10 0 6.620 6.600 6.620 6.370 6.620 3,455,000 22,607,240 6.5433 4.695 4.681 4.695 4.518 4.695 4,871,145 4.6411 4.09%
2007-04-04 0 6.360 6.360 6.370 6.350 6.420 2,740,000 17,445,580 6.3670 4.511 4.511 4.518 4.504 4.554 3,863,079 4.5160 -0.47%
2007-04-03 0 6.390 6.390 6.400 6.380 6.500 1,068,000 6,856,240 6.4197 4.532 4.532 4.539 4.525 4.610 1,505,755 4.5534 -0.16%
2007-04-02 0 6.400 6.400 6.420 6.380 6.520 1,418,000 9,110,440 6.4249 4.539 4.539 4.554 4.525 4.624 1,999,214 4.5570 -1.69%
2007-03-30 0 6.510 6.510 6.520 6.410 6.650 1,444,000 9,408,820 6.5158 4.617 4.617 4.624 4.546 4.717 2,035,871 4.6215 -1.36%
2007-03-29 0 6.600 6.580 6.600 6.370 6.630 3,806,000 24,904,760 6.5436 4.681 4.667 4.681 4.518 4.703 5,366,014 4.6412 3.61%
2007-03-28 0 6.370 6.370 6.430 6.320 6.490 2,362,000 15,084,000 6.3861 4.518 4.518 4.561 4.483 4.603 3,330,143 4.5295 -1.24%
2007-03-27 0 6.450 6.440 6.450 6.370 6.580 2,394,000 15,465,510 6.4601 4.575 4.568 4.575 4.518 4.667 3,375,260 4.5820 0.00%
2007-03-26 0 6.450 6.460 6.470 6.450 6.640 2,682,000 17,575,100 6.5530 4.575 4.582 4.589 4.575 4.710 3,781,306 4.6479 -0.46%
2007-03-23 0 6.480 6.470 6.480 6.400 6.480 3,931,000 25,247,460 6.4227 4.596 4.589 4.596 4.539 4.596 5,542,250 4.5555 1.25%
2007-03-22 0 6.400 6.380 6.400 6.350 6.450 3,566,000 22,839,120 6.4047 4.539 4.525 4.539 4.504 4.575 5,027,642 4.5427 0.95%
2007-03-21 0 6.340 6.330 6.380 6.200 6.380 2,462,000 15,516,680 6.3025 4.497 4.490 4.525 4.398 4.525 3,471,132 4.4702 2.59%
2007-03-20 0 6.180 6.160 6.180 6.160 6.380 3,652,000 22,761,460 6.2326 4.383 4.369 4.383 4.369 4.525 5,148,892 4.4207 -2.37%
2007-03-19 0 6.330 6.330 6.350 6.250 6.370 966,000 6,085,420 6.2996 4.490 4.490 4.504 4.433 4.518 1,361,947 4.4682 1.12%
2007-03-16 0 6.260 6.260 6.270 6.230 6.310 1,442,000 9,041,640 6.2702 4.440 4.440 4.447 4.419 4.476 2,033,051 4.4473 0.48%
2007-03-15 0 6.230 6.210 6.240 6.190 6.490 3,688,000 23,230,460 6.2989 4.419 4.405 4.426 4.390 4.603 5,199,648 4.4677 -0.95%
2007-03-14 0 6.290 6.290 6.300 6.080 6.350 3,042,000 19,029,300 6.2555 4.461 4.461 4.468 4.312 4.504 4,288,864 4.4369 -3.82%
2007-03-13 0 6.540 6.530 6.540 6.520 6.760 4,714,000 31,006,380 6.5775 4.639 4.632 4.639 4.624 4.795 6,646,188 4.6653 -2.39%
2007-03-12 0 6.700 6.700 6.710 6.510 6.900 3,438,000 23,188,140 6.7447 4.752 4.752 4.759 4.617 4.894 4,847,177 4.7838 -1.47%
2007-03-09 0 6.800 6.780 6.800 6.750 6.930 2,370,000 16,194,060 6.8329 4.823 4.809 4.823 4.788 4.915 3,341,422 4.8465 0.89%
2007-03-08 0 6.740 6.730 6.740 6.600 6.780 3,776,000 25,289,640 6.6975 4.781 4.773 4.781 4.681 4.809 5,323,718 4.7504 1.20%
2007-03-07 0 6.660 6.650 6.660 6.600 6.800 2,415,000 16,169,599 6.6955 4.724 4.717 4.724 4.681 4.823 3,404,867 4.7490 1.37%
2007-03-06 0 6.570 6.550 6.560 6.410 6.600 4,458,000 28,965,300 6.4974 4.660 4.646 4.653 4.546 4.681 6,285,258 4.6085 2.50%
2007-03-05 0 6.410 6.410 6.420 6.250 6.750 5,120,000 32,807,600 6.4077 4.546 4.546 4.554 4.433 4.788 7,218,600 4.5449 -8.17%
2007-03-02 0 6.980 6.980 6.990 6.950 7.140 2,606,000 18,357,180 7.0442 4.951 4.951 4.958 4.929 5.064 3,674,155 4.9963 -3.46%
2007-03-01 0 7.230 7.220 7.230 7.180 7.410 2,437,000 17,690,220 7.2590 5.128 5.121 5.128 5.093 5.256 3,435,885 5.1487 -2.43%
2007-02-28 0 7.410 7.400 7.420 6.750 7.490 5,366,000 39,005,500 7.2690 5.256 5.249 5.263 4.788 5.312 7,565,431 5.1558 -5.12%
2007-02-27 0 7.810 7.810 7.820 7.590 8.020 20,887,500 163,656,950 7.8352 5.539 5.539 5.547 5.383 5.688 29,448,928 5.5573 5.54%
2007-02-26 0 7.400 7.380 7.400 6.810 7.420 13,936,000 100,303,960 7.1975 5.249 5.234 5.249 4.830 5.263 19,648,128 5.1050 9.31%
2007-02-23 0 6.770 6.760 6.780 6.690 6.920 2,240,000 15,197,440 6.7846 4.802 4.795 4.809 4.745 4.908 3,158,138 4.8122 -1.74%
2007-02-22 0 6.890 6.870 6.890 6.860 6.940 5,184,000 35,722,760 6.8910 4.887 4.873 4.887 4.866 4.922 7,308,833 4.8876 1.32%
2007-02-21 0 6.800 6.760 6.800 6.750 6.850 902,000 6,110,840 6.7748 4.823 4.795 4.823 4.788 4.859 1,271,714 4.8052 0.15%
2007-02-16 0 6.790 6.790 6.800 6.750 6.800 940,000 6,360,040 6.7660 4.816 4.816 4.823 4.788 4.823 1,325,290 4.7990 0.30%
2007-02-15 0 6.770 6.770 6.790 6.750 6.820 3,981,000 27,053,140 6.7956 4.802 4.802 4.816 4.788 4.837 5,612,744 4.8199 0.15%
2007-02-14 0 6.760 6.710 6.760 6.670 6.820 1,130,000 7,598,180 6.7241 4.795 4.759 4.795 4.731 4.837 1,593,168 4.7692 0.60%
2007-02-13 0 6.720 6.720 6.730 6.630 6.840 2,012,000 13,415,800 6.6679 4.766 4.766 4.773 4.703 4.851 2,836,684 4.7294 -1.18%
2007-02-12 0 6.800 6.790 6.800 6.790 6.920 2,628,000 17,967,220 6.8368 4.823 4.816 4.823 4.816 4.908 3,705,172 4.8492 0.15%
2007-02-09 0 6.790 6.790 6.800 6.730 6.850 2,374,000 16,126,620 6.7930 4.816 4.816 4.823 4.773 4.859 3,347,062 4.8181 1.04%
2007-02-08 0 6.720 6.720 6.750 6.670 6.750 2,416,000 16,208,000 6.7086 4.766 4.766 4.788 4.731 4.788 3,406,277 4.7583 0.15%
2007-02-07 0 6.710 6.700 6.710 6.640 6.790 3,328,000 22,289,200 6.6975 4.759 4.752 4.759 4.710 4.816 4,692,090 4.7504 1.51%
2007-02-06 0 6.610 6.610 6.620 6.590 6.830 4,592,000 30,523,400 6.6471 4.688 4.688 4.695 4.674 4.844 6,474,182 4.7146 -2.07%
2007-02-05 0 6.750 6.740 6.750 6.720 6.900 2,748,000 18,642,170 6.7839 4.788 4.781 4.788 4.766 4.894 3,874,358 4.8117 -2.60%
2007-02-02 0 6.930 6.920 6.940 6.900 7.000 1,509,000 10,479,200 6.9445 4.915 4.908 4.922 4.894 4.965 2,127,513 4.9256 1.17%
2007-02-01 0 6.850 6.840 6.850 6.790 6.900 1,440,000 9,844,540 6.8365 4.859 4.851 4.859 4.816 4.894 2,030,231 4.8490 0.15%
2007-01-31 0 6.840 6.840 6.870 6.830 6.930 1,040,000 7,161,820 6.8864 4.851 4.851 4.873 4.844 4.915 1,466,278 4.8844 -0.44%
2007-01-30 0 6.870 6.860 6.870 6.860 6.940 1,032,000 7,101,460 6.8813 4.873 4.866 4.873 4.866 4.922 1,454,999 4.8807 -1.01%
2007-01-29 0 6.940 6.930 6.940 6.820 6.970 674,000 4,644,220 6.8905 4.922 4.915 4.922 4.837 4.944 950,261 4.8873 -0.57%
2007-01-26 0 6.980 6.960 6.980 6.900 7.000 950,000 6,586,980 6.9337 4.951 4.937 4.951 4.894 4.965 1,339,389 4.9179 -0.99%
2007-01-25 0 7.050 7.050 7.080 7.010 7.300 1,474,000 10,566,940 7.1689 5.000 5.000 5.022 4.972 5.178 2,078,167 5.0847 -2.08%
2007-01-24 0 7.200 7.200 7.210 7.160 7.300 3,310,000 23,953,000 7.2366 5.107 5.107 5.114 5.078 5.178 4,666,712 5.1327 2.27%
2007-01-23 0 7.040 7.030 7.040 7.000 7.070 1,910,000 13,450,280 7.0420 4.993 4.986 4.993 4.965 5.015 2,692,876 4.9948 0.43%
2007-01-22 0 7.010 7.000 7.010 6.970 7.040 1,835,000 12,841,500 6.9981 4.972 4.965 4.972 4.944 4.993 2,587,135 4.9636 1.74%
2007-01-19 0 6.890 6.870 6.890 6.800 6.920 1,028,000 7,053,760 6.8616 4.887 4.873 4.887 4.823 4.908 1,449,360 4.8668 -0.43%
2007-01-18 0 6.920 6.920 6.950 6.900 7.090 2,267,000 15,783,260 6.9622 4.908 4.908 4.929 4.894 5.029 3,196,204 4.9381 1.02%
2007-01-17 0 6.850 6.840 6.850 6.840 7.000 2,983,500 20,501,175 6.8715 4.859 4.851 4.859 4.851 4.965 4,206,386 4.8738 -2.28%
2007-01-16 0 7.010 7.010 7.030 6.940 7.050 2,488,000 17,397,180 6.9924 4.972 4.972 4.986 4.922 5.000 3,507,789 4.9596 1.30%
2007-01-15 0 6.920 6.930 6.940 6.850 6.950 2,974,000 20,573,100 6.9177 4.908 4.915 4.922 4.859 4.929 4,192,992 4.9065 3.13%
2007-01-12 0 6.710 6.710 6.720 6.700 6.910 4,022,000 27,252,840 6.7759 4.759 4.759 4.766 4.752 4.901 5,670,549 4.8060 -1.90%
2007-01-11 0 6.840 6.830 6.840 6.820 6.930 2,694,000 18,488,100 6.8627 4.851 4.844 4.851 4.837 4.915 3,798,224 4.8676 -0.58%
2007-01-10 0 6.880 6.880 6.900 6.820 6.930 1,870,000 12,822,920 6.8572 4.880 4.880 4.894 4.837 4.915 2,636,481 4.8636 -0.58%
2007-01-09 0 6.920 6.910 6.920 6.880 6.980 6,652,000 45,960,680 6.9093 4.908 4.901 4.908 4.880 4.951 9,378,541 4.9006 -0.43%
2007-01-08 0 6.950 6.950 6.960 6.800 6.990 5,280,000 36,282,520 6.8717 4.929 4.929 4.937 4.823 4.958 7,444,182 4.8739 -3.74%
2007-01-05 0 7.220 7.220 7.230 7.110 7.300 4,214,000 30,289,640 7.1879 5.121 5.121 5.128 5.043 5.178 5,941,246 5.0982 -2.43%
2007-01-04 0 7.400 7.370 7.380 7.360 7.600 5,086,000 37,730,920 7.4186 5.249 5.227 5.234 5.220 5.391 7,170,664 5.2618 -5.61%
2007-01-03 0 7.840 7.830 7.840 7.780 7.950 4,078,000 32,114,200 7.8750 5.561 5.554 5.561 5.518 5.639 5,749,502 5.5856 0.64%
2007-01-02 0 7.790 7.790 7.800 7.680 7.810 3,358,000 26,036,880 7.7537 5.525 5.525 5.532 5.447 5.539 4,734,387 5.4995 2.50%
2006-12-29 0 7.600 7.600 7.610 7.470 7.610 4,326,000 32,702,920 7.5596 5.391 5.391 5.398 5.298 5.398 6,099,153 5.3619 2.70%
2006-12-28 0 7.400 7.390 7.400 7.290 7.430 4,980,000 36,765,820 7.3827 5.249 5.242 5.249 5.171 5.270 7,021,217 5.2364 2.78%
2006-12-27 0 7.200 7.200 7.220 7.100 7.240 2,663,000 19,179,600 7.2023 5.107 5.107 5.121 5.036 5.135 3,754,518 5.1084 1.84%
2006-12-22 0 7.070 7.060 7.080 7.050 7.130 2,255,000 15,954,400 7.0751 5.015 5.008 5.022 5.000 5.057 3,179,286 5.0182 -0.42%
2006-12-21 0 7.100 7.100 7.110 7.060 7.220 5,407,000 38,500,620 7.1205 5.036 5.036 5.043 5.008 5.121 7,623,237 5.0504 -1.53%
2006-12-20 0 7.210 7.210 7.220 7.200 7.340 3,459,000 25,012,850 7.2312 5.114 5.114 5.121 5.107 5.206 4,876,785 5.1290 1.55%
2006-12-19 0 7.100 7.100 7.130 7.090 7.260 4,338,000 30,960,520 7.1370 5.036 5.036 5.057 5.029 5.149 6,116,072 5.0622 -2.20%
2006-12-18 0 7.260 7.260 7.290 7.150 7.310 2,740,000 19,924,708 7.2718 5.149 5.149 5.171 5.071 5.185 3,863,079 5.1577 -1.89%
2006-12-15 0 7.400 7.400 7.410 7.360 7.490 2,253,310 16,697,600 7.4103 5.249 5.249 5.256 5.220 5.312 3,176,903 5.2559 0.68%
2006-12-14 0 7.350 7.340 7.350 7.110 7.400 2,926,000 21,234,540 7.2572 5.213 5.206 5.213 5.043 5.249 4,125,317 5.1474 2.80%
2006-12-13 0 7.150 7.140 7.160 7.080 7.470 6,896,000 49,678,480 7.2040 5.071 5.064 5.078 5.022 5.298 9,722,552 5.1096 -4.03%
2006-12-12 0 7.450 7.430 7.460 7.420 7.530 2,555,000 19,081,060 7.4681 5.284 5.270 5.291 5.263 5.341 3,602,251 5.2970 0.68%
2006-12-11 0 7.400 7.390 7.400 7.350 7.600 6,022,000 44,602,940 7.4067 5.249 5.242 5.249 5.213 5.391 8,490,315 5.2534 -3.27%
2006-12-08 0 7.650 7.640 7.650 7.600 7.980 4,626,000 35,742,560 7.7265 5.426 5.419 5.426 5.391 5.660 6,522,118 5.4802 -3.29%
2006-12-07 0 7.910 7.900 7.910 7.650 7.910 3,582,000 27,857,040 7.7770 5.610 5.603 5.610 5.426 5.610 5,050,200 5.5160 -0.13%
2006-12-06 0 7.920 7.920 7.930 7.750 8.070 4,864,000 38,351,600 7.8848 5.617 5.617 5.625 5.497 5.724 6,857,670 5.5925 -2.34%
2006-12-05 0 8.110 8.110 8.140 8.100 8.300 2,650,000 21,676,360 8.1798 5.752 5.752 5.774 5.745 5.887 3,736,190 5.8017 -1.10%
2006-12-04 0 8.200 8.190 8.200 8.160 8.400 3,494,000 28,749,120 8.2281 5.816 5.809 5.816 5.788 5.958 4,926,131 5.8360 -0.73%
2006-12-01 0 8.260 8.250 8.260 8.250 8.330 6,118,000 50,684,640 8.2845 5.859 5.852 5.859 5.852 5.908 8,625,663 5.8760 2.10%
2006-11-30 0 8.090 8.080 8.090 8.070 8.260 4,312,000 35,184,620 8.1597 5.738 5.731 5.738 5.724 5.859 6,079,415 5.7875 -0.61%
2006-11-29 0 8.140 8.130 8.140 8.060 8.300 3,312,000 27,045,840 8.1660 5.774 5.766 5.774 5.717 5.887 4,669,532 5.7920 1.37%
2006-11-28 0 8.030 8.030 8.040 8.000 8.420 8,410,990 68,625,127 8.1590 5.696 5.696 5.703 5.674 5.972 11,858,511 5.7870 -4.52%
2006-11-27 0 8.410 8.410 8.440 8.170 8.470 10,154,000 84,734,060 8.3449 5.965 5.965 5.986 5.795 6.008 14,315,951 5.9189 5.12%
2006-11-24 0 8.000 7.990 8.000 7.990 8.300 9,682,000 78,113,580 8.0679 5.674 5.667 5.674 5.667 5.887 13,650,486 5.7224 -3.15%
2006-11-23 0 8.260 8.250 8.260 8.000 8.290 5,690,000 46,747,140 8.2157 5.859 5.852 5.859 5.674 5.880 8,022,234 5.8272 4.03%
2006-11-22 0 7.940 7.930 7.940 7.750 7.950 4,890,500 38,415,080 7.8550 5.632 5.625 5.632 5.497 5.639 6,895,032 5.5714 3.79%
2006-11-21 0 7.650 7.660 7.680 7.600 7.700 1,376,500 10,548,990 7.6636 5.426 5.433 5.447 5.391 5.461 1,940,704 5.4357 -0.52%
2006-11-20 0 7.690 7.690 7.700 7.650 7.750 3,811,000 29,391,150 7.7122 5.454 5.454 5.461 5.426 5.497 5,373,064 5.4701 1.05%
2006-11-17 0 7.610 7.600 7.620 7.430 7.620 4,804,000 36,171,060 7.5294 5.398 5.391 5.405 5.270 5.405 6,773,077 5.3404 2.28%
2006-11-16 0 7.440 7.450 7.500 7.400 7.600 3,276,000 24,456,460 7.4653 5.277 5.284 5.320 5.249 5.391 4,618,776 5.2950 -2.36%
2006-11-15 0 7.620 7.610 7.620 7.460 7.650 1,172,000 8,885,520 7.5815 5.405 5.398 5.405 5.291 5.426 1,652,383 5.3774 1.60%
2006-11-14 0 7.500 7.490 7.500 7.470 7.700 2,826,000 21,345,540 7.5533 5.320 5.312 5.320 5.298 5.461 3,984,329 5.3574 -2.98%
2006-11-13 0 7.730 7.710 7.730 7.500 7.750 3,878,000 29,767,920 7.6761 5.483 5.469 5.483 5.320 5.497 5,467,526 5.4445 0.26%
2006-11-10 0 7.710 7.700 7.710 7.500 7.730 7,004,000 53,707,600 7.6681 5.469 5.461 5.469 5.320 5.483 9,874,820 5.4388 5.47%
2006-11-09 0 7.310 7.310 7.340 7.210 7.310 3,424,000 24,839,420 7.2545 5.185 5.185 5.206 5.114 5.185 4,827,439 5.1455 0.69%
2006-11-08 0 7.260 7.260 7.270 7.260 7.350 1,722,000 12,591,260 7.3120 5.149 5.149 5.156 5.149 5.213 2,427,818 5.1862 -1.09%
2006-11-07 0 7.340 7.310 7.340 7.250 7.410 3,262,000 23,913,840 7.3310 5.206 5.185 5.206 5.142 5.256 4,599,038 5.1997 -0.41%
2006-11-06 0 7.370 7.370 7.390 7.360 7.500 1,722,000 12,769,240 7.4154 5.227 5.227 5.242 5.220 5.320 2,427,818 5.2596 0.14%
2006-11-03 0 7.360 7.360 7.370 7.350 7.550 6,040,000 44,944,760 7.4412 5.220 5.220 5.227 5.213 5.355 8,515,693 5.2779 0.55%
2006-11-02 0 7.320 7.310 7.330 7.260 7.350 11,134,000 81,143,560 7.2879 5.192 5.185 5.199 5.149 5.213 15,697,636 5.1692 3.39%
2006-11-01 0 7.080 7.060 7.080 6.880 7.090 9,334,000 65,404,820 7.0072 5.022 5.008 5.022 4.880 5.029 13,159,847 4.9700 4.12%
2006-10-31 0 6.800 6.800 6.820 6.710 6.840 3,632,000 24,636,460 6.7832 4.823 4.823 4.837 4.759 4.851 5,120,695 4.8112 2.41%
2006-10-27 0 6.640 6.640 6.650 6.590 6.880 2,251,022 15,097,987 6.7072 4.710 4.710 4.717 4.674 4.880 3,173,677 4.7573 -3.49%
2006-10-26 0 6.880 6.880 6.890 6.810 6.920 2,675,000 18,360,780 6.8638 4.880 4.880 4.887 4.830 4.908 3,771,437 4.8684 1.03%
2006-10-25 0 6.810 6.750 6.810 6.690 6.860 2,984,000 20,174,240 6.7608 4.830 4.788 4.830 4.745 4.866 4,207,090 4.7953 1.19%
2006-10-24 0 6.730 6.690 6.740 6.550 6.830 4,840,000 32,307,400 6.6751 4.773 4.745 4.781 4.646 4.844 6,823,833 4.7345 -0.44%
2006-10-23 0 6.760 6.740 6.760 6.740 6.990 4,896,000 33,443,880 6.8309 4.795 4.781 4.795 4.781 4.958 6,902,787 4.8450 -3.84%
2006-10-20 0 7.030 7.020 7.050 6.880 7.070 6,852,000 47,887,440 6.9888 4.986 4.979 5.000 4.880 5.015 9,660,517 4.9570 3.23%
2006-10-19 0 6.810 6.810 6.820 6.700 6.810 3,976,000 26,968,340 6.7828 4.830 4.830 4.837 4.752 4.830 5,605,694 4.8109 1.19%
2006-10-18 0 6.730 6.720 6.730 6.550 6.790 3,286,000 22,037,320 6.7064 4.773 4.766 4.773 4.646 4.816 4,632,875 4.7567 -1.32%
2006-10-17 0 6.820 6.810 6.820 6.570 6.840 12,984,000 87,798,600 6.7621 4.837 4.830 4.837 4.660 4.851 18,305,919 4.7962 4.92%
2006-10-16 0 6.500 6.490 6.500 6.450 6.530 4,197,000 27,256,380 6.4943 4.610 4.603 4.610 4.575 4.632 5,917,278 4.6062 2.36%
2006-10-13 0 6.350 6.340 6.350 6.320 6.400 1,978,000 12,567,920 6.3539 4.504 4.497 4.504 4.483 4.539 2,788,748 4.5067 0.63%
2006-10-12 0 6.310 6.310 6.320 6.280 6.400 1,614,000 10,219,800 6.3320 4.476 4.476 4.483 4.454 4.539 2,275,551 4.4911 -0.47%
2006-10-11 0 6.340 6.340 6.350 6.240 6.460 4,698,000 29,592,880 6.2990 4.497 4.497 4.504 4.426 4.582 6,623,630 4.4678 -1.40%
2006-10-10 0 6.430 6.420 6.430 6.390 6.580 6,852,000 44,361,260 6.4742 4.561 4.554 4.561 4.532 4.667 9,660,517 4.5920 2.39%
2006-10-09 0 6.280 6.290 6.300 6.100 6.290 3,390,000 21,051,100 6.2098 4.454 4.461 4.468 4.327 4.461 4,779,503 4.4045 2.45%
2006-10-06 0 6.130 6.130 6.160 6.100 6.220 5,074,000 31,241,280 6.1571 4.348 4.348 4.369 4.327 4.412 7,153,746 4.3671 1.16%
2006-10-05 0 6.060 6.080 6.090 6.000 6.170 6,370,000 38,649,100 6.0674 4.298 4.312 4.320 4.256 4.376 8,980,954 4.3035 -2.57%
2006-10-04 0 6.220 6.200 6.220 6.180 6.430 8,214,000 51,128,780 6.2246 4.412 4.398 4.412 4.383 4.561 11,580,778 4.4150 -4.89%
2006-10-03 0 6.540 6.530 6.540 6.530 6.680 2,102,000 13,832,200 6.5805 4.639 4.632 4.639 4.632 4.738 2,963,574 4.6674 -1.95%
2006-09-29 0 6.670 6.660 6.670 6.640 6.790 2,472,000 16,539,540 6.6908 4.731 4.724 4.731 4.710 4.816 3,485,230 4.7456 -0.45%
2006-09-28 0 6.700 6.690 6.700 6.620 6.700 2,056,000 13,730,320 6.6782 4.752 4.745 4.752 4.695 4.752 2,898,719 4.7367 1.67%
2006-09-27 0 6.590 6.580 6.590 6.540 6.640 1,430,000 9,421,240 6.5883 4.674 4.667 4.674 4.639 4.710 2,016,133 4.6729 -0.15%
2006-09-26 0 6.600 6.580 6.600 6.560 6.630 2,270,000 14,956,300 6.5887 4.681 4.667 4.681 4.653 4.703 3,200,434 4.6732 1.07%
2006-09-25 0 6.530 6.450 6.530 6.500 6.630 2,776,000 18,278,100 6.5843 4.632 4.575 4.632 4.610 4.703 3,913,835 4.6701 -0.61%
2006-09-22 0 6.570 6.560 6.570 6.530 6.600 2,008,000 13,181,780 6.5646 4.660 4.653 4.660 4.632 4.681 2,831,045 4.6562 0.61%
2006-09-21 0 6.530 6.510 6.520 6.500 6.620 1,936,000 12,638,940 6.5284 4.632 4.617 4.624 4.610 4.695 2,729,533 4.6304 -0.76%
2006-09-20 0 6.580 6.580 6.590 6.520 6.640 3,284,000 21,609,980 6.5804 4.667 4.667 4.674 4.624 4.710 4,630,055 4.6673 -2.95%
2006-09-19 0 6.780 6.750 6.770 6.510 6.780 2,412,000 16,086,640 6.6694 4.809 4.788 4.802 4.617 4.809 3,400,637 4.7305 4.47%
2006-09-18 0 6.490 6.480 6.490 6.410 6.510 968,500 6,279,170 6.4834 4.603 4.596 4.603 4.546 4.617 1,365,472 4.5985 0.62%
2006-09-15 0 6.450 6.440 6.450 6.440 6.600 4,207,621 27,232,474 6.4722 4.575 4.568 4.575 4.568 4.681 5,932,253 4.5906 -2.27%
2006-09-14 0 6.600 6.600 6.610 6.580 6.690 1,626,000 10,771,560 6.6246 4.681 4.681 4.688 4.667 4.745 2,292,470 4.6987 0.61%
2006-09-13 0 6.560 6.550 6.560 6.410 6.580 2,872,000 18,677,465 6.5033 4.653 4.646 4.653 4.546 4.667 4,049,184 4.6126 0.61%
2006-09-12 0 6.520 6.520 6.530 6.460 6.610 6,198,000 40,451,400 6.5265 4.624 4.624 4.632 4.582 4.688 8,738,454 4.6291 -2.69%
2006-09-11 0 6.700 6.680 6.700 6.600 6.770 4,336,000 29,204,200 6.7353 4.752 4.738 4.752 4.681 4.802 6,113,252 4.7772 -2.19%
2006-09-08 0 6.850 6.830 6.850 6.750 6.860 5,306,000 36,182,949 6.8193 4.859 4.844 4.859 4.788 4.866 7,480,839 4.8368 -1.01%
2006-09-07 0 6.920 6.920 6.930 6.820 6.990 904,000 6,235,660 6.8979 4.908 4.908 4.915 4.837 4.958 1,274,534 4.8925 -1.42%
2006-09-06 0 7.020 7.020 7.030 6.950 7.050 4,634,000 32,387,177 6.9890 4.979 4.979 4.986 4.929 5.000 6,533,397 4.9572 3.85%
2006-09-05 0 6.760 6.750 6.780 6.700 6.820 3,934,000 26,522,560 6.7419 4.795 4.788 4.809 4.752 4.837 5,546,479 4.7819 0.90%
2006-09-04 0 6.700 6.700 6.720 6.580 6.850 5,710,000 38,081,160 6.6692 4.752 4.752 4.766 4.667 4.859 8,050,431 4.7303 -0.74%
2006-09-01 0 6.750 6.740 6.750 6.720 6.900 2,104,000 14,249,120 6.7724 4.788 4.781 4.788 4.766 4.894 2,966,394 4.8035 -1.17%
2006-08-31 0 6.830 6.830 6.860 6.820 6.890 4,110,000 28,228,500 6.8682 4.844 4.844 4.866 4.837 4.887 5,794,619 4.8715 0.00%
2006-08-30 0 6.830 6.820 6.830 6.620 6.900 2,568,000 17,351,580 6.7568 4.844 4.837 4.844 4.695 4.894 3,620,579 4.7925 1.79%
2006-08-29 0 6.710 6.690 6.710 6.500 6.750 4,254,000 28,535,340 6.7079 4.759 4.745 4.759 4.610 4.788 5,997,642 4.7578 1.67%
2006-08-28 0 6.600 6.600 6.640 6.500 6.810 2,236,000 14,815,080 6.6257 4.681 4.681 4.710 4.610 4.830 3,152,498 4.6995 -2.94%
2006-08-25 0 6.800 6.780 6.800 6.680 6.860 3,064,000 20,602,600 6.7241 4.823 4.809 4.823 4.738 4.866 4,319,881 4.7693 -0.29%
2006-08-24 0 6.820 6.820 6.840 6.810 7.050 4,163,225 28,803,071 6.9185 4.837 4.837 4.851 4.830 5.000 5,869,660 4.9071 -3.26%
2006-08-23 0 7.050 7.040 7.050 7.030 7.170 2,480,000 17,499,200 7.0561 5.000 4.993 5.000 4.986 5.086 3,496,510 5.0048 -2.08%
2006-08-22 0 7.200 7.170 7.200 7.180 7.240 3,100,000 22,325,220 7.2017 5.107 5.086 5.107 5.093 5.135 4,370,637 5.1080 0.56%
2006-08-21 0 7.160 7.140 7.250 7.000 7.200 1,446,000 10,233,400 7.0770 5.078 5.064 5.142 4.965 5.107 2,038,691 5.0196 1.70%
2006-08-18 0 7.040 7.040 7.050 6.980 7.200 4,460,000 31,406,280 7.0418 4.993 4.993 5.000 4.951 5.107 6,288,078 4.9946 -3.56%
2006-08-17 0 7.300 7.300 7.310 7.250 7.430 1,709,000 12,599,220 7.3723 5.178 5.178 5.185 5.142 5.270 2,409,490 5.2290 -1.35%
2006-08-16 0 7.400 7.380 7.460 7.250 7.400 804,000 5,919,760 7.3629 5.249 5.234 5.291 5.142 5.249 1,133,546 5.2223 1.09%
2006-08-15 0 7.320 7.300 7.320 7.300 7.400 1,056,000 7,750,760 7.3397 5.192 5.178 5.192 5.178 5.249 1,488,836 5.2059 -1.88%
2006-08-14 0 7.460 7.450 7.480 7.450 7.530 552,000 4,129,120 7.4803 5.291 5.284 5.305 5.284 5.341 778,255 5.3056 -1.32%
2006-08-11 0 7.560 7.560 7.570 7.510 7.650 612,000 4,638,860 7.5798 5.362 5.362 5.369 5.327 5.426 862,848 5.3762 -0.13%
2006-08-10 0 7.570 7.530 7.600 7.520 7.820 968,000 7,435,680 7.6815 5.369 5.341 5.391 5.334 5.547 1,364,767 5.4483 -2.20%
2006-08-09 0 7.740 7.720 7.740 7.670 7.780 412,000 3,179,160 7.7164 5.490 5.476 5.490 5.440 5.518 580,872 5.4731 -1.53%
2006-08-08 0 7.860 7.850 7.860 7.840 7.990 2,886,000 22,615,680 7.8363 5.575 5.568 5.575 5.561 5.667 4,068,922 5.5582 0.64%
2006-08-07 0 7.810 7.800 7.820 7.600 7.820 1,268,000 9,821,140 7.7454 5.539 5.532 5.547 5.391 5.547 1,787,731 5.4936 3.17%
2006-08-04 0 7.570 7.560 7.580 7.550 7.700 370,000 2,819,460 7.6202 5.369 5.362 5.376 5.355 5.461 521,657 5.4048 -2.45%
2006-08-03 0 7.760 7.750 7.760 7.720 7.850 2,000,000 15,572,844 7.7864 5.504 5.497 5.504 5.476 5.568 2,819,766 5.5227 -0.77%
2006-08-02 0 7.820 7.800 7.820 7.710 7.850 2,574,000 20,025,860 7.7801 5.547 5.532 5.547 5.469 5.568 3,629,039 5.5182 1.56%
2006-08-01 0 7.700 7.700 7.740 7.600 7.790 1,476,000 11,379,600 7.7098 5.461 5.461 5.490 5.391 5.525 2,080,987 5.4684 0.52%
2006-07-31 0 7.660 7.660 7.670 7.500 7.690 1,208,000 9,193,840 7.6108 5.433 5.433 5.440 5.320 5.454 1,703,139 5.3982 1.59%
2006-07-28 0 7.540 7.540 7.550 7.470 7.650 842,000 6,365,180 7.5596 5.348 5.348 5.355 5.298 5.426 1,187,121 5.3619 0.40%
2006-07-27 0 7.510 7.510 7.530 7.400 7.550 590,000 4,415,540 7.4840 5.327 5.327 5.341 5.249 5.355 831,831 5.3082 0.40%
2006-07-26 0 7.480 7.450 7.480 7.300 7.530 652,000 4,822,920 7.3971 5.305 5.284 5.305 5.178 5.341 919,244 5.2466 -0.66%
2006-07-25 0 7.530 7.520 7.530 7.500 7.600 2,854,000 21,207,600 7.4308 5.341 5.334 5.341 5.320 5.391 4,023,806 5.2705 1.07%
2006-07-24 0 7.450 7.400 7.450 7.300 7.500 232,000 1,719,000 7.4095 5.284 5.249 5.284 5.178 5.320 327,093 5.2554 -1.32%
2006-07-21 0 7.550 7.500 7.600 7.300 7.650 2,528,500 19,086,743 7.5486 5.355 5.320 5.391 5.178 5.426 3,564,889 5.3541 -0.66%
2006-07-20 0 7.600 7.550 7.600 7.550 7.650 1,836,000 13,977,500 7.6130 5.391 5.355 5.391 5.355 5.426 2,588,545 5.3998 3.40%
2006-07-19 0 7.350 7.350 7.400 7.300 7.450 1,672,000 12,332,300 7.3758 5.213 5.213 5.249 5.178 5.284 2,357,324 5.2315 -3.29%
2006-07-18 0 7.600 7.600 7.650 7.400 7.800 3,170,000 24,030,400 7.5806 5.391 5.391 5.426 5.249 5.532 4,469,329 5.3767 -4.40%
2006-07-17 0 7.950 7.950 8.000 7.900 8.100 2,836,000 22,620,900 7.9763 5.639 5.639 5.674 5.603 5.745 3,998,428 5.6574 0.63%
2006-07-14 0 7.900 7.850 7.900 7.850 8.150 4,196,500 33,505,405 7.9841 5.603 5.568 5.603 5.568 5.781 5,916,573 5.6630 -0.63%
2006-07-13 0 7.950 7.900 7.950 7.950 8.300 2,626,000 21,160,000 8.0579 5.639 5.603 5.639 5.639 5.887 3,702,352 5.7153 -1.85%
2006-07-12 0 8.100 8.050 8.100 8.000 8.250 3,124,000 25,381,800 8.1248 5.745 5.710 5.745 5.674 5.852 4,404,474 5.7627 3.18%
2006-07-11 0 7.850 7.850 7.900 7.800 7.950 1,844,000 14,493,100 7.8596 5.568 5.568 5.603 5.532 5.639 2,599,824 5.5746 -0.63%
2006-07-10 0 7.900 7.900 7.950 7.800 8.050 1,608,000 12,769,300 7.9411 5.603 5.603 5.639 5.532 5.710 2,267,092 5.6325 -1.25%
2006-07-07 0 8.000 8.000 8.050 8.000 8.150 1,636,000 13,197,700 8.0671 5.674 5.674 5.710 5.674 5.781 2,306,568 5.7218 -0.62%
2006-07-06 0 8.050 8.000 8.050 7.800 8.100 2,306,000 18,368,700 7.9656 5.710 5.674 5.710 5.532 5.745 3,251,190 5.6498 1.90%
2006-07-05 0 7.900 7.900 7.950 7.850 8.100 2,680,000 21,279,800 7.9402 5.603 5.603 5.639 5.568 5.745 3,778,486 5.6318 -0.63%
2006-07-04 0 7.950 7.950 8.000 7.800 8.150 3,931,000 31,173,050 7.9301 5.639 5.639 5.674 5.532 5.781 5,542,250 5.6246 -0.63%
2006-07-03 0 8.000 7.950 8.000 7.850 8.050 8,344,500 66,595,450 7.9808 5.674 5.639 5.674 5.568 5.710 11,764,768 5.6606 4.58%
2006-06-30 0 7.650 7.600 7.700 7.550 7.750 5,981,400 45,627,460 7.6282 5.426 5.391 5.461 5.355 5.497 8,433,073 5.4105 5.52%
2006-06-29 0 7.250 7.250 7.350 7.200 7.400 1,440,000 10,511,400 7.2996 5.142 5.142 5.213 5.107 5.249 2,030,231 5.1774 -0.68%
2006-06-28 0 7.300 7.300 7.350 7.150 7.350 1,150,000 8,361,200 7.2706 5.178 5.178 5.213 5.071 5.213 1,621,365 5.1569 -2.67%
2006-06-27 0 7.500 7.450 7.500 7.200 7.500 4,328,300 32,049,360 7.4046 5.320 5.284 5.320 5.107 5.320 6,102,396 5.2519 3.45%
2006-06-26 0 7.250 7.200 7.250 7.100 7.300 1,904,500 13,677,900 7.1819 5.142 5.107 5.142 5.036 5.178 2,685,122 5.0940 1.40%
2006-06-23 0 7.150 7.100 7.150 7.000 7.250 3,728,000 26,431,100 7.0899 5.071 5.036 5.071 4.965 5.142 5,256,043 5.0287 -2.05%
2006-06-22 0 7.300 7.300 7.350 7.300 7.600 4,438,480 33,156,880 7.4703 5.178 5.178 5.213 5.178 5.391 6,257,737 5.2985 3.55%
2006-06-21 0 7.050 7.000 7.050 6.900 7.300 7,252,000 51,596,800 7.1148 5.000 4.965 5.000 4.894 5.178 10,224,471 5.0464 4.44%
2006-06-20 0 6.750 6.750 6.800 6.350 6.850 3,498,000 23,203,800 6.6334 4.788 4.788 4.823 4.504 4.859 4,931,770 4.7050 3.05%
2006-06-19 0 6.550 6.550 6.650 6.400 7.000 5,093,440 34,261,564 6.7266 4.646 4.646 4.717 4.539 4.965 7,181,154 4.7710 -7.75%
2006-06-16 0 7.100 7.050 7.100 6.900 7.200 12,653,700 88,417,010 6.9874 5.036 5.000 5.036 4.894 5.107 17,840,235 4.9560 7.58%
2006-06-15 0 6.600 6.550 6.600 6.000 6.600 9,782,000 61,380,800 6.2749 4.681 4.646 4.681 4.256 4.681 13,791,474 4.4506 10.92%
2006-06-14 0 5.950 5.900 5.950 5.350 6.050 10,594,000 60,123,400 5.6752 4.220 4.185 4.220 3.795 4.291 14,936,299 4.0253 3.48%
2006-06-13 0 5.750 5.700 5.750 5.550 6.100 5,742,000 33,545,983 5.8422 4.078 4.043 4.078 3.936 4.327 8,095,547 4.1438 -7.26%
2006-06-12 0 6.200 6.200 6.250 6.050 6.350 4,540,000 28,244,100 6.2212 4.398 4.398 4.433 4.291 4.504 6,400,868 4.4125 -2.36%
2006-06-09 0 6.350 6.350 6.400 6.000 6.600 10,638,000 67,801,925 6.3736 4.504 4.504 4.539 4.256 4.681 14,998,334 4.5206 -7.30%
2006-06-08 0 6.850 6.850 6.900 6.750 7.300 7,483,000 51,614,650 6.8976 4.859 4.859 4.894 4.788 5.178 10,550,154 4.8923 -7.43%
2006-06-07 0 7.400 7.350 7.400 7.200 7.400 1,446,000 10,591,000 7.3243 5.249 5.213 5.249 5.107 5.249 2,038,691 5.1950 -0.67%
2006-06-06 0 7.450 7.450 7.500 7.400 7.600 2,071,196 15,542,030 7.5039 5.284 5.284 5.320 5.249 5.391 2,920,144 5.3224 -3.25%
2006-06-05 0 7.700 7.650 7.700 7.550 7.700 5,058,000 38,696,000 7.6505 5.461 5.426 5.461 5.355 5.461 7,131,188 5.4263 5.48%
2006-06-02 0 7.300 7.250 7.300 7.050 7.450 6,644,000 48,056,960 7.2331 5.178 5.142 5.178 5.000 5.284 9,367,262 5.1303 -1.35%
2006-06-01 0 7.400 7.450 7.500 7.350 7.950 10,580,000 80,654,700 7.6233 5.249 5.284 5.320 5.213 5.639 14,916,561 5.4071 -9.76%
2006-05-30 0 8.200 8.150 8.200 7.650 8.200 5,196,000 41,677,500 8.0211 5.816 5.781 5.816 5.426 5.816 7,325,751 5.6892 3.80%
2006-05-29 0 7.900 7.850 7.900 7.600 8.000 2,499,000 19,595,200 7.8412 5.603 5.568 5.603 5.391 5.674 3,523,297 5.5616 0.64%
2006-05-26 0 7.850 7.800 7.900 7.650 7.900 6,898,000 53,562,800 7.7650 5.568 5.532 5.603 5.426 5.603 9,725,372 5.5075 5.37%
2006-05-25 0 7.450 7.450 7.500 7.350 7.550 7,082,000 52,787,300 7.4537 5.284 5.284 5.320 5.213 5.355 9,984,790 5.2868 -5.70%
2006-05-24 0 7.900 7.900 7.950 7.750 8.500 10,120,000 81,682,300 8.0714 5.603 5.603 5.639 5.497 6.029 14,268,015 5.7249 -1.25%
2006-05-23 0 8.000 8.000 8.050 7.850 8.350 13,394,000 108,212,000 8.0791 5.674 5.674 5.710 5.568 5.922 18,883,971 5.7304 4.58%
2006-05-22 0 7.650 7.600 7.650 7.450 8.650 21,838,000 175,345,300 8.0294 5.426 5.391 5.426 5.284 6.135 30,789,022 5.6951 -16.39%
2006-05-19 0 9.150 9.100 9.150 9.000 9.700 8,541,000 79,835,850 9.3474 6.490 6.454 6.490 6.384 6.880 12,041,810 6.6299 -1.61%
2006-05-18 0 9.300 9.250 9.400 8.450 9.400 13,000,400 116,224,200 8.9400 6.596 6.561 6.667 5.993 6.667 18,329,041 6.3410 -2.11%
2006-05-17 0 9.500 9.450 9.500 8.450 9.500 17,888,080 162,119,128 9.0630 6.738 6.703 6.738 5.993 6.738 25,220,098 6.4282 17.28%
2006-05-16 0 8.100 8.050 8.100 7.700 8.900 20,696,000 170,613,000 8.2438 5.745 5.710 5.745 5.461 6.313 29,178,936 5.8471 -12.43%
2006-05-15 0 9.250 9.200 9.250 9.100 10.10 8,746,000 83,912,300 9.5944 6.561 6.525 6.561 6.454 7.164 12,330,836 6.8051 -11.06%
2006-05-12 0 10.40 10.35 10.40 9.800 10.80 12,350,000 128,862,700 10.434 7.376 7.341 7.376 6.951 7.660 17,412,053 7.4008 6.97%
2006-05-11 0 9.800 9.800 9.850 8.950 10.10 11,217,800 108,927,590 9.7102 6.896 6.896 6.931 6.298 7.107 15,941,963 6.8328 7.10%
2006-05-10 0 9.150 9.100 9.150 8.200 9.250 18,591,000 160,950,450 8.6574 6.439 6.403 6.439 5.770 6.509 26,420,246 6.0919 18.06%
2006-05-09 0 7.750 7.750 7.800 7.600 7.950 3,118,000 23,964,800 7.6860 5.453 5.453 5.489 5.348 5.594 4,431,086 5.4083 -0.64%
2006-05-08 0 7.800 7.800 8.000 7.700 8.200 9,770,000 78,902,900 8.0760 5.489 5.489 5.629 5.418 5.770 13,884,450 5.6828 -0.64%
2006-05-04 0 7.850 7.750 7.850 7.400 8.000 7,456,000 57,895,300 7.7649 5.524 5.453 5.524 5.207 5.629 10,595,953 5.4639 1.95%
2006-05-03 0 7.700 7.650 7.700 7.600 8.000 4,462,000 34,712,600 7.7796 5.418 5.383 5.418 5.348 5.629 6,341,086 5.4742 1.32%
2006-05-02 0 7.600 7.600 7.650 7.400 7.700 6,710,000 50,558,886 7.5349 5.348 5.348 5.383 5.207 5.418 9,535,789 5.3020 7.80%
2006-04-28 0 7.050 7.000 7.050 6.450 7.050 4,926,000 33,680,800 6.8374 4.961 4.926 4.961 4.539 4.961 7,000,491 4.8112 -2.08%
2006-04-27 0 7.200 7.200 7.250 7.000 7.250 6,044,000 43,271,850 7.1595 5.066 5.066 5.102 4.926 5.102 8,589,316 5.0379 5.11%
2006-04-26 0 6.850 6.800 6.850 6.550 6.850 4,918,000 33,083,300 6.7270 4.820 4.785 4.820 4.609 4.820 6,989,122 4.7335 4.58%
2006-04-25 0 6.550 6.500 6.550 6.350 7.000 10,546,000 68,957,100 6.5387 4.609 4.574 4.609 4.468 4.926 14,987,247 4.6011 -7.75%
2006-04-24 0 7.100 7.050 7.100 7.050 7.500 11,954,000 86,517,300 7.2375 4.996 4.961 4.996 4.961 5.277 16,988,200 5.0928 2.90%
2006-04-21 0 6.900 6.900 6.950 6.000 7.300 21,976,990 151,481,779 6.8927 4.855 4.855 4.890 4.222 5.137 31,232,181 4.8502 -12.10%
2006-04-20 0 7.850 7.800 7.850 7.450 8.000 21,824,000 169,291,606 7.7571 5.524 5.489 5.524 5.242 5.629 31,014,762 5.4584 10.56%
2006-04-19 0 7.100 7.050 7.100 5.950 7.200 36,445,000 242,448,750 6.6525 4.996 4.961 4.996 4.187 5.066 51,793,118 4.6811 21.37%
2006-04-18 0 5.850 5.800 5.850 5.750 6.150 14,487,000 85,996,760 5.9361 4.116 4.081 4.116 4.046 4.328 20,587,924 4.1770 4.46%
2006-04-13 0 5.600 5.600 5.650 5.450 5.700 4,828,000 26,908,700 5.5735 3.941 3.941 3.976 3.835 4.011 6,861,220 3.9219 0.00%
2006-04-12 0 5.600 5.550 5.600 5.500 6.200 16,632,000 96,963,000 5.8299 3.941 3.905 3.941 3.870 4.363 23,636,250 4.1023 0.00%
2006-04-11 0 5.600 5.600 5.650 5.500 5.700 4,892,000 27,393,700 5.5997 3.941 3.941 3.976 3.870 4.011 6,952,173 3.9403 2.75%
2006-04-10 0 5.450 5.400 5.450 5.350 5.550 5,148,000 27,911,400 5.4218 3.835 3.800 3.835 3.765 3.905 7,315,982 3.8151 -3.54%
2006-04-07 0 5.650 5.600 5.650 5.600 5.800 5,414,000 30,680,600 5.6669 3.976 3.941 3.976 3.941 4.081 7,694,003 3.9876 -2.59%
2006-04-06 0 5.800 5.750 5.800 5.650 5.800 11,100,000 63,707,900 5.7395 4.081 4.046 4.081 3.976 4.081 15,774,554 4.0386 2.65%
2006-04-04 0 5.650 5.600 5.650 5.350 5.750 21,332,000 118,830,600 5.5705 3.976 3.941 3.976 3.765 4.046 30,315,566 3.9198 2.73%
2006-04-03 0 5.500 5.450 5.500 5.300 5.500 19,776,000 106,411,500 5.3808 3.870 3.835 3.870 3.729 3.870 28,104,286 3.7863 4.76%
2006-03-31 0 5.250 5.250 5.300 5.150 5.350 19,988,000 104,785,200 5.2424 3.694 3.694 3.729 3.624 3.765 28,405,566 3.6889 3.96%
2006-03-30 0 5.050 5.000 5.050 4.875 5.050 14,244,000 71,156,700 4.9956 3.554 3.518 3.554 3.430 3.554 20,242,590 3.5152 4.66%
2006-03-29 0 4.825 4.775 4.825 4.750 4.825 5,232,000 25,034,700 4.7849 3.395 3.360 3.395 3.342 3.395 7,435,357 3.3670 0.52%
2006-03-28 0 4.800 4.800 4.825 4.750 4.825 12,650,000 60,584,150 4.7893 3.378 3.378 3.395 3.342 3.395 17,977,307 3.3700 2.13%
2006-03-27 0 4.700 4.700 4.725 4.575 4.725 9,476,000 44,040,900 4.6476 3.307 3.307 3.325 3.219 3.325 13,466,637 3.2704 3.87%
2006-03-24 0 4.525 4.500 4.525 4.400 4.525 2,689,000 11,975,925 4.4537 3.184 3.166 3.184 3.096 3.184 3,821,421 3.1339 1.69%
2006-03-23 0 4.450 4.425 4.450 4.400 4.450 1,140,000 5,043,450 4.4241 3.131 3.114 3.131 3.096 3.131 1,620,089 3.1131 0.00%
2006-03-22 0 4.450 4.425 4.450 4.400 4.450 3,578,000 15,860,000 4.4326 3.131 3.114 3.131 3.096 3.131 5,084,807 3.1191 0.00%
2006-03-21 0 4.450 4.450 4.475 4.425 4.500 2,254,000 10,041,700 4.4551 3.131 3.131 3.149 3.114 3.166 3,203,229 3.1349 -1.11%
2006-03-20 0 4.500 4.500 4.525 4.500 4.550 1,102,000 4,987,700 4.5260 3.166 3.166 3.184 3.166 3.202 1,566,086 3.1848 0.00%
2006-03-17 0 4.500 4.475 4.500 4.475 4.550 3,392,000 15,316,750 4.5156 3.166 3.149 3.166 3.149 3.202 4,820,476 3.1774 -0.55%
2006-03-16 0 4.525 4.525 4.550 4.475 4.550 4,618,000 20,825,620 4.5097 3.184 3.184 3.202 3.149 3.202 6,562,783 3.1733 0.00%
2006-03-15 0 4.525 4.475 4.500 4.450 4.525 5,428,000 24,365,800 4.4889 3.184 3.149 3.166 3.131 3.184 7,713,899 3.1587 1.69%
2006-03-14 0 4.450 4.425 4.475 4.400 4.450 3,948,000 17,502,450 4.4332 3.131 3.114 3.149 3.096 3.131 5,610,625 3.1195 1.14%
2006-03-13 0 4.400 4.400 4.425 4.325 4.500 6,838,000 30,032,200 4.3920 3.096 3.096 3.114 3.043 3.166 9,717,694 3.0905 -1.12%
2006-03-10 0 4.450 4.450 4.475 4.450 4.525 2,070,000 9,274,200 4.4803 3.131 3.131 3.149 3.131 3.184 2,941,741 3.1526 -0.56%
2006-03-09 0 4.475 4.450 4.475 4.375 4.475 6,856,000 30,310,950 4.4211 3.149 3.131 3.149 3.079 3.149 9,743,274 3.1110 -0.56%
2006-03-08 0 4.500 4.500 4.525 4.400 4.575 8,682,000 38,734,200 4.4614 3.166 3.166 3.184 3.096 3.219 12,338,259 3.1394 -1.64%
2006-03-07 0 4.575 4.550 4.575 4.550 4.700 11,045,000 50,948,325 4.6128 3.219 3.202 3.219 3.202 3.307 15,696,392 3.2459 -4.69%
2006-03-06 0 4.800 4.800 4.825 4.700 4.825 4,846,000 23,125,550 4.7721 3.378 3.378 3.395 3.307 3.395 6,886,801 3.3580 0.52%
2006-03-03 0 4.775 4.725 4.775 4.675 4.800 12,708,000 60,441,900 4.7562 3.360 3.325 3.360 3.290 3.378 18,059,732 3.3468 3.24%
2006-03-02 0 4.625 4.600 4.625 4.500 4.625 9,592,000 43,781,600 4.5644 3.254 3.237 3.254 3.166 3.254 13,631,488 3.2118 2.78%
2006-03-01 0 4.500 4.475 4.500 4.450 4.525 6,054,000 27,147,200 4.4842 3.166 3.149 3.166 3.131 3.184 8,603,527 3.1554 2.27%
2006-02-28 0 4.400 4.400 4.425 4.400 4.500 3,556,000 15,714,700 4.4192 3.096 3.096 3.114 3.096 3.166 5,053,542 3.1096 -2.22%
2006-02-27 0 4.500 4.475 4.500 4.475 4.550 7,794,000 35,094,050 4.5027 3.166 3.149 3.166 3.149 3.202 11,076,295 3.1684 2.27%
2006-02-24 0 4.400 4.400 4.425 4.375 4.550 13,670,000 60,436,300 4.4211 3.096 3.096 3.114 3.079 3.202 19,426,860 3.1110 -3.83%
2006-02-23 0 4.575 4.575 4.600 4.575 4.700 5,366,000 24,831,400 4.6275 3.219 3.219 3.237 3.219 3.307 7,625,789 3.2562 -1.61%
2006-02-22 0 4.650 4.650 4.675 4.600 4.800 4,884,000 22,859,800 4.6805 3.272 3.272 3.290 3.237 3.378 6,940,804 3.2935 -1.59%
2006-02-21 0 4.725 4.725 4.750 4.725 4.825 2,140,000 10,155,450 4.7455 3.325 3.325 3.342 3.325 3.395 3,041,220 3.3393 0.00%
2006-02-20 0 4.725 4.725 4.750 4.625 4.775 4,952,000 23,348,050 4.7149 3.325 3.325 3.342 3.254 3.360 7,037,441 3.3177 3.28%
2006-02-17 0 4.575 4.575 4.600 4.575 4.650 3,490,000 16,075,750 4.6062 3.219 3.219 3.237 3.219 3.272 4,959,747 3.2412 1.10%
2006-02-16 0 4.525 4.500 4.550 4.500 4.725 10,404,000 47,685,800 4.5834 3.184 3.166 3.202 3.166 3.325 14,785,447 3.2252 -4.23%
2006-02-15 0 4.725 4.700 4.725 4.700 4.825 8,832,000 42,071,050 4.7635 3.325 3.307 3.325 3.307 3.395 12,551,429 3.3519 1.07%
2006-02-14 0 4.675 4.650 4.675 4.600 4.775 15,284,000 71,926,650 4.7060 3.290 3.272 3.290 3.237 3.360 21,720,566 3.3115 -3.61%
2006-02-13 0 4.850 4.825 4.850 4.800 4.975 9,724,000 47,139,700 4.8478 3.413 3.395 3.413 3.378 3.501 13,819,078 3.4112 -4.90%
2006-02-10 0 5.100 5.100 5.150 5.050 5.200 12,546,000 64,398,200 5.1330 3.589 3.589 3.624 3.554 3.659 17,829,509 3.6119 0.99%
2006-02-09 0 5.050 5.050 5.100 5.000 5.150 7,640,000 38,688,200 5.0639 3.554 3.554 3.589 3.518 3.624 10,857,441 3.5633 0.00%
2006-02-08 0 5.050 5.000 5.050 5.000 5.200 22,642,000 115,103,700 5.0836 3.554 3.518 3.554 3.518 3.659 32,177,248 3.5772 -7.34%
2006-02-07 0 5.450 5.400 5.450 5.300 5.500 11,828,000 64,187,900 5.4268 3.835 3.800 3.835 3.729 3.870 16,809,137 3.8186 0.93%
2006-02-06 0 5.400 5.350 5.400 5.150 5.450 10,700,000 57,089,200 5.3354 3.800 3.765 3.800 3.624 3.835 15,206,101 3.7544 2.86%
2006-02-03 0 5.250 5.200 5.250 5.200 5.350 8,646,500 45,442,425 5.2556 3.694 3.659 3.694 3.659 3.765 12,287,809 3.6982 -0.94%
2006-02-02 0 5.300 5.250 5.300 5.250 5.550 19,103,000 103,527,250 5.4194 3.729 3.694 3.729 3.694 3.905 27,147,865 3.8135 -1.85%
2006-02-01 0 5.400 5.350 5.400 5.000 5.550 44,714,000 236,062,600 5.2794 3.800 3.765 3.800 3.518 3.905 63,544,451 3.7149 5.88%
2006-01-27 0 5.100 5.050 5.100 4.850 5.150 21,274,000 106,432,900 5.0030 3.589 3.554 3.589 3.413 3.624 30,233,140 3.5204 4.08%
2006-01-26 0 4.900 4.900 4.925 4.850 4.950 8,238,000 40,354,900 4.8986 3.448 3.448 3.466 3.413 3.483 11,707,277 3.4470 0.51%
2006-01-25 0 4.875 4.825 4.875 4.825 4.900 6,666,000 32,402,800 4.8609 3.430 3.395 3.430 3.395 3.448 9,473,259 3.4204 0.00%
2006-01-24 0 4.875 4.875 4.900 4.800 4.925 6,928,000 33,627,900 4.8539 3.430 3.430 3.448 3.378 3.466 9,845,595 3.4155 0.00%
2006-01-23 0 4.875 4.850 4.875 4.775 4.875 6,704,000 32,386,950 4.8310 3.430 3.413 3.430 3.360 3.430 9,527,262 3.3994 -1.02%
2006-01-20 0 4.925 4.925 4.950 4.900 5.100 15,616,000 77,470,000 4.9609 3.466 3.466 3.483 3.448 3.589 22,192,381 3.4908 -0.51%
2006-01-19 0 4.950 4.950 4.975 4.825 4.975 14,763,000 72,284,600 4.8963 3.483 3.483 3.501 3.395 3.501 20,980,157 3.4454 2.59%
2006-01-18 0 4.825 4.825 4.850 4.750 4.900 19,144,000 92,428,900 4.8281 3.395 3.395 3.413 3.342 3.448 27,206,131 3.3974 -2.03%
2006-01-17 0 4.925 4.925 4.950 4.800 5.150 34,198,000 170,292,075 4.9796 3.466 3.466 3.483 3.378 3.624 48,599,837 3.5040 -1.01%
2006-01-16 0 4.975 4.975 5.000 4.825 5.050 43,787,000 217,809,075 4.9743 3.501 3.501 3.518 3.395 3.554 62,227,062 3.5002 4.74%
2006-01-13 0 4.750 4.750 4.775 4.300 4.825 66,297,000 306,826,700 4.6281 3.342 3.342 3.360 3.026 3.395 94,216,720 3.2566 7.34%
2006-01-12 0 4.425 4.425 4.450 4.400 5.000 198,692,000 950,252,720 4.7825 3.114 3.114 3.131 3.096 3.518 282,367,356 3.3653

Copyright & disclaimer, Privacy policy

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

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

Back to top