Shanghai Jin Jiang Capital Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02006  2006-12-15  2022-04-27  2022-05-06
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
2022-05-05 1 - - - - - 0 0 - 3.090 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 3.090 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 3.090 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 3.090 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 3.090 - - - - 0 - 0.00%
2022-04-27 0 3.090 3.090 3.100 3.090 3.100 15,182,900 46,929,216 3.0909 3.090 3.090 3.100 3.090 3.100 15,182,900 3.0909 0.65%
2022-04-26 0 3.070 3.070 3.080 3.060 3.070 6,878,000 21,077,980 3.0646 3.070 3.070 3.080 3.060 3.070 6,878,000 3.0646 0.33%
2022-04-25 0 3.060 3.060 3.070 3.050 3.070 9,656,000 29,559,800 3.0613 3.060 3.060 3.070 3.050 3.070 9,656,000 3.0613 0.00%
2022-04-22 0 3.060 3.050 3.060 3.050 3.060 5,660,000 17,270,040 3.0512 3.060 3.050 3.060 3.050 3.060 5,660,000 3.0512 0.33%
2022-04-21 0 3.050 3.040 3.050 3.040 3.060 11,812,000 36,024,240 3.0498 3.050 3.040 3.050 3.040 3.060 11,812,000 3.0498 0.33%
2022-04-20 0 3.040 3.040 3.050 3.020 3.050 9,822,000 29,815,900 3.0356 3.040 3.040 3.050 3.020 3.050 9,822,000 3.0356 0.33%
2022-04-19 0 3.030 3.020 3.030 3.020 3.030 5,434,000 16,425,140 3.0227 3.030 3.020 3.030 3.020 3.030 5,434,000 3.0227 0.00%
2022-04-14 0 3.030 3.020 3.030 3.020 3.040 3,534,000 10,691,300 3.0253 3.030 3.020 3.030 3.020 3.040 3,534,000 3.0253 0.00%
2022-04-13 0 3.030 3.030 3.040 3.020 3.040 6,132,000 18,577,760 3.0296 3.030 3.030 3.040 3.020 3.040 6,132,000 3.0296 -0.33%
2022-04-12 0 3.040 3.030 3.040 3.030 3.040 6,824,000 20,685,160 3.0312 3.040 3.030 3.040 3.030 3.040 6,824,000 3.0312 0.00%
2022-04-11 0 3.040 3.030 3.040 3.030 3.050 9,210,000 27,927,180 3.0323 3.040 3.030 3.040 3.030 3.050 9,210,000 3.0323 0.00%
2022-04-08 0 3.040 3.030 3.040 3.030 3.050 3,200,000 9,721,520 3.0380 3.040 3.030 3.040 3.030 3.050 3,200,000 3.0380 -0.33%
2022-04-07 0 3.050 3.040 3.050 3.030 3.050 9,646,000 29,318,320 3.0394 3.050 3.040 3.050 3.030 3.050 9,646,000 3.0394 0.33%
2022-04-06 0 3.040 3.040 3.050 3.040 3.060 5,524,000 16,835,840 3.0478 3.040 3.040 3.050 3.040 3.060 5,524,000 3.0478 -0.33%
2022-04-04 0 3.050 3.050 3.060 3.040 3.060 4,670,000 14,226,600 3.0464 3.050 3.050 3.060 3.040 3.060 4,670,000 3.0464 0.00%
2022-04-01 0 3.050 3.040 3.050 3.040 3.060 13,756,000 41,885,700 3.0449 3.050 3.040 3.050 3.040 3.060 13,756,000 3.0449 0.00%
2022-03-31 0 3.050 3.050 3.060 3.040 3.060 5,642,000 17,200,700 3.0487 3.050 3.050 3.060 3.040 3.060 5,642,000 3.0487 0.33%
2022-03-30 0 3.040 3.040 3.050 3.040 3.050 7,468,000 22,718,900 3.0422 3.040 3.040 3.050 3.040 3.050 7,468,000 3.0422 -0.33%
2022-03-29 0 3.050 3.040 3.050 3.030 3.050 19,550,000 59,367,340 3.0367 3.050 3.040 3.050 3.030 3.050 19,550,000 3.0367 3.04%
2022-03-28 0 2.960 2.960 2.970 2.950 2.970 1,804,000 5,341,300 2.9608 2.960 2.960 2.970 2.950 2.970 1,804,000 2.9608 -0.34%
2022-03-25 0 2.970 2.960 2.970 2.950 2.970 2,040,000 6,049,980 2.9657 2.970 2.960 2.970 2.950 2.970 2,040,000 2.9657 0.00%
2022-03-24 0 2.970 2.960 2.970 2.960 2.980 1,490,000 4,421,800 2.9677 2.970 2.960 2.970 2.960 2.980 1,490,000 2.9677 0.00%
2022-03-23 0 2.970 2.970 2.980 2.960 2.980 1,818,000 5,387,080 2.9632 2.970 2.970 2.980 2.960 2.980 1,818,000 2.9632 0.34%
2022-03-22 0 2.960 2.960 2.970 2.960 2.970 1,548,000 4,582,740 2.9604 2.960 2.960 2.970 2.960 2.970 1,548,000 2.9604 0.34%
2022-03-21 0 2.950 2.950 2.970 2.950 2.970 550,000 1,625,000 2.9545 2.950 2.950 2.970 2.950 2.970 550,000 2.9545 -0.67%
2022-03-18 0 2.970 2.970 2.980 2.870 2.970 5,852,000 17,206,200 2.9402 2.970 2.970 2.980 2.870 2.970 5,852,000 2.9402 3.12%
2022-03-17 0 2.880 2.880 2.890 2.850 2.910 4,146,000 11,927,480 2.8769 2.880 2.880 2.890 2.850 2.910 4,146,000 2.8769 0.00%
2022-03-16 0 2.880 2.870 2.880 2.830 2.900 3,478,000 9,981,900 2.8700 2.880 2.870 2.880 2.830 2.900 3,478,000 2.8700 1.77%
2022-03-15 0 2.830 2.830 2.840 2.810 2.900 16,288,000 46,311,200 2.8433 2.830 2.830 2.840 2.810 2.900 16,288,000 2.8433 -2.41%
2022-03-14 0 2.900 2.890 2.900 2.850 2.940 12,072,000 35,039,840 2.9026 2.900 2.890 2.900 2.850 2.940 12,072,000 2.9026 -1.69%
2022-03-11 0 2.950 2.940 2.950 2.930 2.960 2,040,000 5,999,490 2.9409 2.950 2.940 2.950 2.930 2.960 2,040,000 2.9409 -0.34%
2022-03-10 0 2.960 2.950 2.960 2.950 2.960 796,000 2,353,040 2.9561 2.960 2.950 2.960 2.950 2.960 796,000 2.9561 0.34%
2022-03-09 0 2.950 2.950 2.960 2.930 2.960 5,338,000 15,727,800 2.9464 2.950 2.950 2.960 2.930 2.960 5,338,000 2.9464 0.34%
2022-03-08 0 2.940 2.930 2.940 2.910 2.960 5,680,000 16,731,180 2.9456 2.940 2.930 2.940 2.910 2.960 5,680,000 2.9456 -1.01%
2022-03-07 0 2.970 2.950 2.970 2.930 2.980 5,136,000 15,218,380 2.9631 2.970 2.950 2.970 2.930 2.980 5,136,000 2.9631 0.00%
2022-03-04 0 2.970 2.970 2.980 2.960 2.970 2,714,000 8,054,720 2.9678 2.970 2.970 2.980 2.960 2.970 2,714,000 2.9678 0.00%
2022-03-03 0 2.970 2.960 2.970 2.950 2.970 2,036,000 6,039,880 2.9665 2.970 2.960 2.970 2.950 2.970 2,036,000 2.9665 0.34%
2022-03-02 0 2.960 2.960 2.970 2.950 2.970 5,000,000 14,844,320 2.9689 2.960 2.960 2.970 2.950 2.970 5,000,000 2.9689 0.00%
2022-03-01 0 2.960 2.960 2.970 2.940 2.960 906,000 2,677,480 2.9553 2.960 2.960 2.970 2.940 2.960 906,000 2.9553 -0.34%
2022-02-28 0 2.970 2.960 2.970 2.940 2.970 3,010,000 8,916,460 2.9623 2.970 2.960 2.970 2.940 2.970 3,010,000 2.9623 0.34%
2022-02-25 0 2.960 2.950 2.960 2.940 2.960 1,716,000 5,063,522 2.9508 2.960 2.950 2.960 2.940 2.960 1,716,000 2.9508 0.68%
2022-02-24 0 2.940 2.930 2.940 2.910 2.970 1,638,000 4,806,900 2.9346 2.940 2.930 2.940 2.910 2.970 1,638,000 2.9346 -0.68%
2022-02-23 0 2.960 2.960 2.970 2.960 2.980 670,000 1,990,919 2.9715 2.960 2.960 2.970 2.960 2.980 670,000 2.9715 -0.67%
2022-02-22 0 2.980 2.980 2.990 2.970 2.990 548,000 1,632,730 2.9794 2.980 2.980 2.990 2.970 2.990 548,000 2.9794 -0.33%
2022-02-21 0 2.990 2.990 3.000 2.970 3.000 804,000 2,402,300 2.9879 2.990 2.990 3.000 2.970 3.000 804,000 2.9879 -0.33%
2022-02-18 0 3.000 3.000 3.010 2.970 3.000 3,858,000 11,543,620 2.9921 3.000 3.000 3.010 2.970 3.000 3,858,000 2.9921 0.33%
2022-02-17 0 2.990 2.960 2.990 2.940 2.990 4,908,000 14,603,140 2.9754 2.990 2.960 2.990 2.940 2.990 4,908,000 2.9754 1.36%
2022-02-16 0 2.950 2.950 2.960 2.940 2.960 750,000 2,216,920 2.9559 2.950 2.950 2.960 2.940 2.960 750,000 2.9559 0.34%
2022-02-15 0 2.940 2.940 2.950 2.940 2.980 406,000 1,199,960 2.9556 2.940 2.940 2.950 2.940 2.980 406,000 2.9556 -1.34%
2022-02-14 0 2.980 2.960 2.980 2.930 2.980 2,660,000 7,853,760 2.9525 2.980 2.960 2.980 2.930 2.980 2,660,000 2.9525 1.02%
2022-02-11 0 2.950 2.930 2.950 2.930 2.950 1,464,000 4,306,420 2.9415 2.950 2.930 2.950 2.930 2.950 1,464,000 2.9415 0.34%
2022-02-10 0 2.940 2.930 2.940 2.930 2.950 1,216,000 3,573,760 2.9389 2.940 2.930 2.940 2.930 2.950 1,216,000 2.9389 0.34%
2022-02-09 0 2.930 2.930 2.940 2.920 2.940 5,248,000 15,367,860 2.9283 2.930 2.930 2.940 2.920 2.940 5,248,000 2.9283 0.00%
2022-02-08 0 2.930 2.920 2.930 2.920 2.930 3,734,000 10,922,740 2.9252 2.930 2.920 2.930 2.920 2.930 3,734,000 2.9252 0.34%
2022-02-07 0 2.920 2.910 2.920 2.910 2.940 916,000 2,677,400 2.9229 2.920 2.910 2.920 2.910 2.940 916,000 2.9229 0.00%
2022-02-04 0 2.920 2.920 2.930 2.910 2.920 1,682,000 4,905,980 2.9168 2.920 2.920 2.930 2.910 2.920 1,682,000 2.9168 0.34%
2022-01-31 0 2.910 2.910 2.920 2.900 2.920 1,774,000 5,163,060 2.9104 2.910 2.910 2.920 2.900 2.920 1,774,000 2.9104 0.00%
2022-01-28 0 2.910 2.910 2.920 2.910 2.920 1,402,000 4,081,840 2.9114 2.910 2.910 2.920 2.910 2.920 1,402,000 2.9114 -0.34%
2022-01-27 0 2.920 2.910 2.920 2.900 2.920 3,452,000 10,047,940 2.9108 2.920 2.910 2.920 2.900 2.920 3,452,000 2.9108 0.69%
2022-01-26 0 2.900 2.900 2.920 2.900 2.920 594,000 1,726,920 2.9073 2.900 2.900 2.920 2.900 2.920 594,000 2.9073 -0.34%
2022-01-25 0 2.910 2.910 2.920 2.900 2.930 8,928,000 25,940,580 2.9055 2.910 2.910 2.920 2.900 2.930 8,928,000 2.9055 -0.68%
2022-01-24 0 2.930 2.920 2.930 2.910 2.930 3,526,000 10,281,300 2.9159 2.930 2.920 2.930 2.910 2.930 3,526,000 2.9159 0.34%
2022-01-21 0 2.920 2.910 2.920 2.910 2.930 2,666,000 7,779,620 2.9181 2.920 2.910 2.920 2.910 2.930 2,666,000 2.9181 -0.34%
2022-01-20 0 2.930 2.910 2.930 2.910 2.930 2,822,800 8,239,636 2.9190 2.930 2.910 2.930 2.910 2.930 2,822,800 2.9190 0.34%
2022-01-19 0 2.920 2.920 2.930 2.910 2.920 2,126,000 6,196,430 2.9146 2.920 2.920 2.930 2.910 2.920 2,126,000 2.9146 -0.34%
2022-01-18 0 2.930 2.920 2.930 2.920 2.930 4,976,000 14,535,680 2.9212 2.930 2.920 2.930 2.920 2.930 4,976,000 2.9212 0.34%
2022-01-17 0 2.920 2.920 2.930 2.920 2.930 1,100,000 3,215,660 2.9233 2.920 2.920 2.930 2.920 2.930 1,100,000 2.9233 -0.34%
2022-01-14 0 2.930 2.920 2.930 2.910 2.930 2,018,000 5,896,560 2.9220 2.930 2.920 2.930 2.910 2.930 2,018,000 2.9220 0.34%
2022-01-13 0 2.920 2.920 2.930 2.900 2.920 3,950,000 11,512,040 2.9144 2.920 2.920 2.930 2.900 2.920 3,950,000 2.9144 0.00%
2022-01-12 0 2.920 2.920 2.930 2.900 2.930 4,072,000 11,887,660 2.9194 2.920 2.920 2.930 2.900 2.930 4,072,000 2.9194 0.00%
2022-01-11 0 2.920 2.900 2.920 2.900 2.930 7,242,000 21,072,800 2.9098 2.920 2.900 2.920 2.900 2.930 7,242,000 2.9098 -0.34%
2022-01-10 0 2.930 2.920 2.930 2.910 2.930 3,742,000 10,911,160 2.9159 2.930 2.920 2.930 2.910 2.930 3,742,000 2.9159 0.34%
2022-01-07 0 2.920 2.920 2.930 2.910 2.930 5,368,000 15,642,680 2.9141 2.920 2.920 2.930 2.910 2.930 5,368,000 2.9141 0.00%
2022-01-06 0 2.920 2.910 2.920 2.910 2.920 1,892,000 5,510,590 2.9126 2.920 2.910 2.920 2.910 2.920 1,892,000 2.9126 -0.34%
2022-01-05 0 2.930 2.920 2.930 2.910 2.930 3,664,000 10,697,620 2.9197 2.930 2.920 2.930 2.910 2.930 3,664,000 2.9197 0.34%
2022-01-04 0 2.920 2.910 2.920 2.910 2.920 816,000 2,379,740 2.9163 2.920 2.910 2.920 2.910 2.920 816,000 2.9163 0.00%
2022-01-03 0 2.920 2.920 2.930 2.910 2.930 1,142,000 3,334,440 2.9198 2.920 2.920 2.930 2.910 2.930 1,142,000 2.9198 -0.34%
2021-12-31 0 2.930 2.910 2.930 2.900 2.930 1,856,000 5,411,760 2.9158 2.930 2.910 2.930 2.900 2.930 1,856,000 2.9158 0.69%
2021-12-30 0 2.910 2.910 2.920 2.910 2.920 438,000 1,275,980 2.9132 2.910 2.910 2.920 2.910 2.920 438,000 2.9132 -0.34%
2021-12-29 0 2.920 2.910 2.920 2.910 2.930 2,010,000 5,863,260 2.9170 2.920 2.910 2.920 2.910 2.930 2,010,000 2.9170 0.34%
2021-12-28 0 2.910 2.910 2.920 2.910 2.930 2,002,000 5,839,640 2.9169 2.910 2.910 2.920 2.910 2.930 2,002,000 2.9169 -0.34%
2021-12-24 0 2.920 2.920 2.930 2.910 2.930 210,000 613,040 2.9192 2.920 2.920 2.930 2.910 2.930 210,000 2.9192 0.34%
2021-12-23 0 2.910 2.910 2.920 2.910 2.920 596,000 1,737,600 2.9154 2.910 2.910 2.920 2.910 2.920 596,000 2.9154 -0.68%
2021-12-22 0 2.930 2.910 2.930 2.910 2.930 2,668,000 7,788,660 2.9193 2.930 2.910 2.930 2.910 2.930 2,668,000 2.9193 0.34%
2021-12-21 0 2.920 2.910 2.920 2.910 2.920 1,440,000 4,197,260 2.9148 2.920 2.910 2.920 2.910 2.920 1,440,000 2.9148 0.00%
2021-12-20 0 2.920 2.900 2.920 2.900 2.920 1,862,000 5,422,660 2.9123 2.920 2.900 2.920 2.900 2.920 1,862,000 2.9123 0.00%
2021-12-17 0 2.920 2.910 2.920 2.900 2.920 3,632,000 10,586,120 2.9147 2.920 2.910 2.920 2.900 2.920 3,632,000 2.9147 0.69%
2021-12-16 0 2.900 2.900 2.910 2.890 2.910 996,000 2,884,800 2.8964 2.900 2.900 2.910 2.890 2.910 996,000 2.8964 0.35%
2021-12-15 0 2.890 2.890 2.910 2.890 2.930 7,252,000 21,024,100 2.8991 2.890 2.890 2.910 2.890 2.930 7,252,000 2.8991 -1.03%
2021-12-14 0 2.920 2.910 2.920 2.910 2.930 2,502,000 7,302,420 2.9186 2.920 2.910 2.920 2.910 2.930 2,502,000 2.9186 0.00%
2021-12-13 0 2.920 2.910 2.930 2.910 2.940 4,926,000 14,417,580 2.9268 2.920 2.910 2.930 2.910 2.940 4,926,000 2.9268 -0.34%
2021-12-10 0 2.930 2.930 2.940 2.930 2.950 14,809,000 43,431,820 2.9328 2.930 2.930 2.940 2.930 2.950 14,809,000 2.9328 0.00%
2021-12-09 0 2.930 2.930 2.940 2.910 2.940 15,214,000 44,524,500 2.9265 2.930 2.930 2.940 2.910 2.940 15,214,000 2.9265 1.03%
2021-12-08 0 2.900 2.900 2.910 2.900 2.930 1,534,000 4,464,860 2.9106 2.900 2.900 2.910 2.900 2.930 1,534,000 2.9106 -0.34%
2021-12-07 0 2.910 2.910 2.920 2.890 2.930 6,528,000 18,920,360 2.8983 2.910 2.910 2.920 2.890 2.930 6,528,000 2.8983 1.04%
2021-12-06 0 2.880 2.880 2.900 2.880 2.900 13,706,000 39,509,220 2.8826 2.880 2.880 2.900 2.880 2.900 13,706,000 2.8826 -0.35%
2021-12-03 0 2.890 2.880 2.890 2.870 2.890 12,779,760 36,817,706 2.8809 2.890 2.880 2.890 2.870 2.890 12,779,760 2.8809 0.35%
2021-12-02 0 2.880 2.880 2.890 2.870 2.890 6,396,000 18,408,560 2.8781 2.880 2.880 2.890 2.870 2.890 6,396,000 2.8781 -0.35%
2021-12-01 0 2.890 2.880 2.890 2.870 2.890 6,306,000 18,168,920 2.8812 2.890 2.880 2.890 2.870 2.890 6,306,000 2.8812 0.35%
2021-11-30 0 2.880 2.880 2.900 2.880 2.910 10,626,000 30,712,260 2.8903 2.880 2.880 2.900 2.880 2.910 10,626,000 2.8903 -0.69%
2021-11-29 0 2.900 2.900 2.910 2.890 2.910 21,600,400 62,644,504 2.9002 2.900 2.900 2.910 2.890 2.910 21,600,400 2.9002 -0.34%
2021-11-26 0 2.910 2.910 2.920 2.900 2.930 12,631,202 36,793,309 2.9129 2.910 2.910 2.920 2.900 2.930 12,631,202 2.9129 0.34%
2021-11-25 0 2.900 2.900 2.910 2.760 2.910 78,203,120 221,480,042 2.8321 2.900 2.900 2.910 2.760 2.910 78,203,120 2.8321 25.00%
2021-11-24 1 - - - - - 0 0 - 2.320 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 2.320 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 2.320 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 2.320 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 2.320 - - - - 0 - 0.00%
2021-11-17 1 2.320 2.320 2.330 2.000 2.340 25,158,000 55,629,160 2.2112 2.320 2.320 2.330 2.000 2.340 25,158,000 2.2112 17.17%
2021-11-16 0 1.980 1.970 1.980 1.960 2.000 3,140,000 6,229,400 1.9839 1.980 1.970 1.980 1.960 2.000 3,140,000 1.9839 2.06%
2021-11-15 0 1.940 1.940 1.950 1.910 1.950 2,482,000 4,821,000 1.9424 1.940 1.940 1.950 1.910 1.950 2,482,000 1.9424 1.57%
2021-11-12 0 1.910 1.900 1.910 1.870 1.920 2,522,000 4,788,340 1.8986 1.910 1.900 1.910 1.870 1.920 2,522,000 1.8986 3.24%
2021-11-11 0 1.850 1.850 1.870 1.810 1.870 2,068,000 3,822,520 1.8484 1.850 1.850 1.870 1.810 1.870 2,068,000 1.8484 2.21%
2021-11-10 0 1.810 1.810 1.820 1.790 1.830 588,000 1,069,280 1.8185 1.810 1.810 1.820 1.790 1.830 588,000 1.8185 -1.09%
2021-11-09 0 1.830 1.830 1.840 1.790 1.850 328,000 603,140 1.8388 1.830 1.830 1.840 1.790 1.850 328,000 1.8388 -1.08%
2021-11-08 0 1.850 1.830 1.850 1.810 1.890 1,632,000 3,040,820 1.8632 1.850 1.830 1.850 1.810 1.890 1,632,000 1.8632 3.35%
2021-11-05 0 1.790 1.790 1.800 1.770 1.800 3,168,000 5,697,080 1.7983 1.790 1.790 1.800 1.770 1.800 3,168,000 1.7983 0.00%
2021-11-04 0 1.790 1.790 1.800 1.760 1.810 1,426,000 2,550,580 1.7886 1.790 1.790 1.800 1.760 1.810 1,426,000 1.7886 0.00%
2021-11-03 0 1.790 1.770 1.790 1.760 1.820 988,000 1,760,500 1.7819 1.790 1.770 1.790 1.760 1.820 988,000 1.7819 1.13%
2021-11-02 0 1.770 1.770 1.790 1.760 1.820 752,000 1,343,700 1.7868 1.770 1.770 1.790 1.760 1.820 752,000 1.7868 -0.56%
2021-11-01 0 1.780 1.780 1.800 1.770 1.800 1,158,000 2,070,200 1.7877 1.780 1.780 1.800 1.770 1.800 1,158,000 1.7877 0.56%
2021-10-29 0 1.770 1.770 1.790 1.770 1.810 454,000 813,200 1.7912 1.770 1.770 1.790 1.770 1.810 454,000 1.7912 0.00%
2021-10-28 0 1.770 1.770 1.790 1.760 1.790 572,000 1,021,420 1.7857 1.770 1.770 1.790 1.760 1.790 572,000 1.7857 -1.12%
2021-10-27 0 1.790 1.770 1.790 1.760 1.820 1,010,000 1,812,280 1.7943 1.790 1.770 1.790 1.760 1.820 1,010,000 1.7943 0.56%
2021-10-26 0 1.780 1.780 1.800 1.770 1.830 3,260,000 5,890,200 1.8068 1.780 1.780 1.800 1.770 1.830 3,260,000 1.8068 -1.11%
2021-10-25 0 1.800 1.780 1.810 1.750 1.830 1,516,000 2,718,720 1.7934 1.800 1.780 1.810 1.750 1.830 1,516,000 1.7934 -1.64%
2021-10-22 0 1.830 1.810 1.830 1.800 1.850 1,646,000 3,012,460 1.8302 1.830 1.810 1.830 1.800 1.850 1,646,000 1.8302 1.10%
2021-10-21 0 1.810 1.810 1.830 1.780 1.860 2,002,000 3,686,780 1.8415 1.810 1.810 1.830 1.780 1.860 2,002,000 1.8415 1.12%
2021-10-20 0 1.790 1.790 1.800 1.710 1.820 3,184,000 5,672,674 1.7816 1.790 1.790 1.800 1.710 1.820 3,184,000 1.7816 5.92%
2021-10-19 0 1.690 1.690 1.700 1.650 1.710 1,162,000 1,972,300 1.6973 1.690 1.690 1.700 1.650 1.710 1,162,000 1.6973 1.81%
2021-10-18 0 1.660 1.660 1.680 1.580 1.680 1,746,000 2,885,460 1.6526 1.660 1.660 1.680 1.580 1.680 1,746,000 1.6526 4.40%
2021-10-15 0 1.590 1.590 1.610 1.570 1.610 428,000 681,940 1.5933 1.590 1.590 1.610 1.570 1.610 428,000 1.5933 1.27%
2021-10-12 0 1.570 1.570 1.580 1.560 1.600 146,000 229,820 1.5741 1.570 1.570 1.580 1.560 1.600 146,000 1.5741 -1.87%
2021-10-11 0 1.600 1.580 1.600 1.570 1.610 452,000 721,060 1.5953 1.600 1.580 1.600 1.570 1.610 452,000 1.5953 1.91%
2021-10-08 0 1.570 1.570 1.590 1.570 1.600 844,000 1,336,200 1.5832 1.570 1.570 1.590 1.570 1.600 844,000 1.5832 0.00%
2021-10-07 0 1.570 1.570 1.590 1.540 1.610 1,550,000 2,447,760 1.5792 1.570 1.570 1.590 1.540 1.610 1,550,000 1.5792 0.64%
2021-10-06 0 1.560 1.540 1.560 1.540 1.560 322,000 502,100 1.5593 1.560 1.540 1.560 1.540 1.560 322,000 1.5593 0.65%
2021-10-05 0 1.550 1.550 1.580 1.550 1.570 86,000 133,520 1.5526 1.550 1.550 1.580 1.550 1.570 86,000 1.5526 -1.90%
2021-10-04 0 1.580 1.550 1.580 1.550 1.590 196,000 308,860 1.5758 1.580 1.550 1.580 1.550 1.590 196,000 1.5758 1.28%
2021-09-30 0 1.560 1.540 1.570 1.520 1.580 376,000 583,340 1.5514 1.560 1.540 1.570 1.520 1.580 376,000 1.5514 1.96%
2021-09-29 0 1.530 1.530 1.560 1.530 1.540 118,000 181,100 1.5347 1.530 1.530 1.560 1.530 1.540 118,000 1.5347 0.00%
2021-09-28 0 1.530 1.530 1.550 1.530 1.550 440,000 675,040 1.5342 1.530 1.530 1.550 1.530 1.550 440,000 1.5342 0.00%
2021-09-27 0 1.530 1.530 1.550 1.530 1.550 722,000 1,111,980 1.5401 1.530 1.530 1.550 1.530 1.550 722,000 1.5401 -1.92%
2021-09-24 0 1.560 1.560 1.580 1.550 1.580 700,000 1,102,780 1.5754 1.560 1.560 1.580 1.550 1.580 700,000 1.5754 -1.27%
2021-09-23 0 1.580 1.550 1.580 1.550 1.580 282,000 441,100 1.5642 1.580 1.550 1.580 1.550 1.580 282,000 1.5642 1.28%
2021-09-21 0 1.560 1.550 1.560 1.540 1.560 294,000 456,180 1.5516 1.560 1.550 1.560 1.540 1.560 294,000 1.5516 0.00%
2021-09-20 0 1.560 1.540 1.570 1.530 1.580 1,030,000 1,589,960 1.5437 1.560 1.540 1.570 1.530 1.580 1,030,000 1.5437 -0.64%
2021-09-17 0 1.570 1.570 1.660 1.570 1.660 1,336,000 2,151,700 1.6106 1.570 1.570 1.660 1.570 1.660 1,336,000 1.6106 -3.68%
2021-09-16 0 1.630 1.630 1.650 1.610 1.640 802,000 1,306,360 1.6289 1.630 1.630 1.650 1.610 1.640 802,000 1.6289 -1.21%
2021-09-15 0 1.650 1.650 1.660 1.640 1.670 364,000 600,640 1.6501 1.650 1.650 1.660 1.640 1.670 364,000 1.6501 0.00%
2021-09-14 0 1.650 1.650 1.680 1.640 1.690 192,000 318,980 1.6614 1.650 1.650 1.680 1.640 1.690 192,000 1.6614 -1.20%
2021-09-13 0 1.670 1.670 1.690 1.650 1.700 672,000 1,121,940 1.6696 1.670 1.670 1.690 1.650 1.700 672,000 1.6696 0.00%
2021-09-10 0 1.670 1.670 1.690 1.660 1.700 1,300,000 2,184,540 1.6804 1.670 1.670 1.690 1.660 1.700 1,300,000 1.6804 -2.91%
2021-09-09 0 1.720 1.690 1.720 1.650 1.720 678,000 1,147,160 1.6920 1.720 1.690 1.720 1.650 1.720 678,000 1.6920 2.38%
2021-09-08 0 1.680 1.680 1.700 1.680 1.750 864,000 1,471,760 1.7034 1.680 1.680 1.700 1.680 1.750 864,000 1.7034 -1.75%
2021-09-07 0 1.710 1.710 1.720 1.670 1.730 1,164,000 1,988,180 1.7081 1.710 1.710 1.720 1.670 1.730 1,164,000 1.7081 2.40%
2021-09-06 0 1.670 1.670 1.680 1.640 1.680 504,000 832,600 1.6520 1.670 1.670 1.680 1.640 1.680 504,000 1.6520 1.21%
2021-09-03 0 1.650 1.650 1.660 1.610 1.660 624,000 1,018,500 1.6322 1.650 1.650 1.660 1.610 1.660 624,000 1.6322 3.77%
2021-09-02 0 1.590 1.590 1.610 1.560 1.600 894,000 1,420,720 1.5892 1.590 1.590 1.610 1.560 1.600 894,000 1.5892 1.92%
2021-09-01 0 1.560 1.560 1.580 1.520 1.580 362,000 557,440 1.5399 1.560 1.560 1.580 1.520 1.580 362,000 1.5399 1.96%
2021-08-31 0 1.530 1.510 1.530 1.500 1.530 372,000 561,480 1.5094 1.530 1.510 1.530 1.500 1.530 372,000 1.5094 0.66%
2021-08-30 0 1.520 1.520 1.550 1.510 1.550 220,000 336,820 1.5310 1.520 1.520 1.550 1.510 1.550 220,000 1.5310 -0.65%
2021-08-27 0 1.530 1.530 1.550 1.530 1.560 290,000 447,340 1.5426 1.530 1.530 1.550 1.530 1.560 290,000 1.5426 -1.29%
2021-08-26 0 1.550 1.550 1.580 1.550 1.580 244,000 382,460 1.5675 1.550 1.550 1.580 1.550 1.580 244,000 1.5675 -0.64%
2021-08-25 0 1.560 1.560 1.590 1.540 1.590 254,000 399,900 1.5744 1.560 1.560 1.590 1.540 1.590 254,000 1.5744 0.00%
2021-08-24 0 1.560 1.560 1.580 1.540 1.580 184,000 287,100 1.5603 1.560 1.560 1.580 1.540 1.580 184,000 1.5603 0.65%
2021-08-23 0 1.550 1.550 1.580 1.530 1.570 200,000 311,660 1.5583 1.550 1.550 1.580 1.530 1.570 200,000 1.5583 -1.27%
2021-08-20 0 1.570 1.530 1.570 1.510 1.570 878,000 1,349,880 1.5374 1.570 1.530 1.570 1.510 1.570 878,000 1.5374 0.64%
2021-08-19 0 1.560 1.560 1.580 1.550 1.580 410,000 640,120 1.5613 1.560 1.560 1.580 1.550 1.580 410,000 1.5613 -1.27%
2021-08-18 0 1.580 1.580 1.590 1.570 1.590 188,000 297,760 1.5838 1.580 1.580 1.590 1.570 1.590 188,000 1.5838 1.28%
2021-08-17 0 1.560 1.560 1.590 1.560 1.590 1,636,000 2,579,600 1.5768 1.560 1.560 1.590 1.560 1.590 1,636,000 1.5768 -0.64%
2021-08-16 0 1.570 1.570 1.600 1.560 1.600 442,000 698,680 1.5807 1.570 1.570 1.600 1.560 1.600 442,000 1.5807 -1.26%
2021-08-13 0 1.590 1.590 1.600 1.560 1.600 312,000 494,760 1.5858 1.590 1.590 1.600 1.560 1.600 312,000 1.5858 1.27%
2021-08-12 0 1.570 1.570 1.590 1.550 1.580 374,000 587,680 1.5713 1.570 1.570 1.590 1.550 1.580 374,000 1.5713 0.00%
2021-08-11 0 1.570 1.570 1.580 1.550 1.580 298,000 464,580 1.5590 1.570 1.570 1.580 1.550 1.580 298,000 1.5590 0.00%
2021-08-10 0 1.570 1.570 1.580 1.550 1.580 156,000 245,220 1.5719 1.570 1.570 1.580 1.550 1.580 156,000 1.5719 1.29%
2021-08-09 0 1.550 1.550 1.560 1.540 1.580 284,000 441,560 1.5548 1.550 1.550 1.560 1.540 1.580 284,000 1.5548 0.00%
2021-08-06 0 1.550 1.550 1.570 1.540 1.580 124,000 192,760 1.5545 1.550 1.550 1.570 1.540 1.580 124,000 1.5545 0.00%
2021-08-05 0 1.550 1.550 1.580 1.550 1.590 502,000 789,340 1.5724 1.550 1.550 1.580 1.550 1.590 502,000 1.5724 -1.27%
2021-08-04 0 1.570 1.570 1.590 1.550 1.590 630,000 996,980 1.5825 1.570 1.570 1.590 1.550 1.590 630,000 1.5825 -2.48%
2021-08-03 0 1.610 1.610 1.620 1.570 1.620 618,000 985,400 1.5945 1.610 1.610 1.620 1.570 1.620 618,000 1.5945 -0.62%
2021-08-02 0 1.620 1.600 1.620 1.550 1.630 724,000 1,158,040 1.5995 1.620 1.600 1.620 1.550 1.630 724,000 1.5995 0.62%
2021-07-30 0 1.610 1.600 1.610 1.610 1.650 210,000 341,680 1.6270 1.610 1.600 1.610 1.610 1.650 210,000 1.6270 -2.42%
2021-07-29 0 1.650 1.620 1.650 1.600 1.650 606,000 987,280 1.6292 1.650 1.620 1.650 1.600 1.650 606,000 1.6292 4.43%
2021-07-28 0 1.580 1.560 1.580 1.500 1.630 2,372,000 3,690,700 1.5559 1.580 1.560 1.580 1.500 1.630 2,372,000 1.5559 -1.86%
2021-07-27 0 1.610 1.600 1.610 1.590 1.690 2,318,000 3,805,580 1.6418 1.610 1.600 1.610 1.590 1.690 2,318,000 1.6418 -4.17%
2021-07-26 0 1.680 1.680 1.700 1.670 1.720 1,438,000 2,430,220 1.6900 1.680 1.680 1.700 1.670 1.720 1,438,000 1.6900 -1.18%
2021-07-23 0 1.700 1.700 1.720 1.700 1.730 312,000 534,520 1.7132 1.700 1.700 1.720 1.700 1.730 312,000 1.7132 -1.73%
2021-07-22 0 1.730 1.710 1.730 1.700 1.730 482,000 824,060 1.7097 1.730 1.710 1.730 1.700 1.730 482,000 1.7097 1.76%
2021-07-21 0 1.700 1.700 1.720 1.700 1.720 264,000 452,200 1.7129 1.700 1.700 1.720 1.700 1.720 264,000 1.7129 -1.16%
2021-07-20 0 1.720 1.700 1.720 1.700 1.730 418,000 713,060 1.7059 1.720 1.700 1.720 1.700 1.730 418,000 1.7059 1.78%
2021-07-19 0 1.690 1.690 1.730 1.670 1.730 578,000 986,920 1.7075 1.690 1.690 1.730 1.670 1.730 578,000 1.7075 -2.31%
2021-07-16 0 1.730 1.720 1.730 1.700 1.730 362,000 622,580 1.7198 1.730 1.720 1.730 1.700 1.730 362,000 1.7198 0.00%
2021-07-15 0 1.730 1.700 1.730 1.700 1.780 754,000 1,300,660 1.7250 1.730 1.700 1.730 1.700 1.780 754,000 1.7250 1.17%
2021-07-14 0 1.710 1.700 1.710 1.700 1.720 270,000 459,920 1.7034 1.710 1.700 1.710 1.700 1.720 270,000 1.7034 -1.16%
2021-07-13 0 1.730 1.730 1.760 1.730 1.760 266,120 462,535 1.7381 1.730 1.730 1.760 1.730 1.760 266,120 1.7381 -0.57%
2021-07-12 0 1.740 1.700 1.750 1.700 1.740 408,000 697,780 1.7102 1.740 1.700 1.750 1.700 1.740 408,000 1.7102 2.35%
2021-07-09 0 1.700 1.700 1.710 1.650 1.720 498,000 839,720 1.6862 1.700 1.700 1.710 1.650 1.720 498,000 1.6862 1.80%
2021-07-08 0 1.670 1.650 1.670 1.640 1.670 862,000 1,424,360 1.6524 1.670 1.650 1.670 1.640 1.670 862,000 1.6524 1.83%
2021-07-07 0 1.640 1.640 1.660 1.630 1.650 530,000 868,840 1.6393 1.640 1.640 1.660 1.630 1.650 530,000 1.6393 -1.20%
2021-07-06 0 1.660 1.640 1.660 1.630 1.660 352,000 579,860 1.6473 1.660 1.640 1.660 1.630 1.660 352,000 1.6473 0.61%
2021-07-05 0 1.650 1.630 1.650 1.630 1.660 774,000 1,272,320 1.6438 1.650 1.630 1.650 1.630 1.660 774,000 1.6438 0.00%
2021-07-02 0 1.650 1.650 1.670 1.630 1.670 1,140,000 1,892,240 1.6599 1.650 1.650 1.670 1.630 1.670 1,140,000 1.6599 -1.20%
2021-06-30 0 1.670 1.660 1.670 1.650 1.680 596,000 988,980 1.6594 1.670 1.660 1.670 1.650 1.680 596,000 1.6594 1.21%
2021-06-29 0 1.650 1.650 1.680 1.650 1.700 1,878,000 3,156,060 1.6805 1.650 1.650 1.680 1.650 1.700 1,878,000 1.6805 -0.60%
2021-06-28 0 1.660 1.640 1.660 1.650 1.710 2,368,000 3,966,040 1.6748 1.660 1.640 1.660 1.650 1.710 2,368,000 1.6748 -2.92%
2021-06-25 0 1.710 1.710 1.720 1.680 1.760 2,754,000 4,762,840 1.7294 1.710 1.710 1.720 1.680 1.760 2,754,000 1.7294 -2.29%
2021-06-24 0 1.750 1.740 1.750 1.730 1.780 818,000 1,431,880 1.7505 1.750 1.740 1.750 1.730 1.780 818,000 1.7505 -0.57%
2021-06-23 0 1.760 1.760 1.770 1.750 1.810 1,692,000 3,003,060 1.7749 1.760 1.760 1.770 1.750 1.810 1,692,000 1.7749 -1.68%
2021-06-22 0 1.790 1.790 1.810 1.790 1.820 674,000 1,209,440 1.7944 1.790 1.790 1.810 1.790 1.820 674,000 1.7944 0.69%
2021-06-21 0 1.790 1.790 1.800 1.780 1.850 1,708,000 3,111,520 1.8217 1.778 1.778 1.788 1.768 1.837 1,719,847 1.8092 -3.24%
2021-06-18 0 1.850 1.850 1.860 1.840 1.890 894,000 1,661,060 1.8580 1.837 1.837 1.847 1.827 1.877 900,201 1.8452 -1.07%
2021-06-17 0 1.870 1.870 1.890 1.860 1.890 1,272,000 2,377,780 1.8693 1.857 1.857 1.877 1.847 1.877 1,280,823 1.8564 0.54%
2021-06-16 0 1.860 1.870 1.880 1.860 1.920 1,008,000 1,882,640 1.8677 1.847 1.857 1.867 1.847 1.907 1,014,992 1.8548 -1.59%
2021-06-15 0 1.890 1.870 1.890 1.870 1.900 922,000 1,733,200 1.8798 1.877 1.857 1.877 1.857 1.887 928,395 1.8669 -0.53%
2021-06-11 0 1.900 1.900 1.910 1.880 1.920 5,958,000 11,362,440 1.9071 1.887 1.887 1.897 1.867 1.907 5,999,325 1.8940 0.53%
2021-06-10 0 1.890 1.890 1.900 1.860 1.900 1,346,000 2,533,220 1.8820 1.877 1.877 1.887 1.847 1.887 1,355,336 1.8691 1.07%
2021-06-09 0 1.870 1.870 1.880 1.860 1.890 632,000 1,180,100 1.8672 1.857 1.857 1.867 1.847 1.877 636,384 1.8544 0.00%
2021-06-08 0 1.870 1.870 1.880 1.870 1.880 896,000 1,676,240 1.8708 1.857 1.857 1.867 1.857 1.867 902,215 1.8579 -0.53%
2021-06-07 0 1.880 1.870 1.880 1.860 1.890 1,316,000 2,465,040 1.8731 1.867 1.857 1.867 1.847 1.877 1,325,128 1.8602 -0.53%
2021-06-04 0 1.890 1.890 1.900 1.880 1.920 1,200,000 2,262,580 1.8855 1.877 1.877 1.887 1.867 1.907 1,208,323 1.8725 -1.05%
2021-06-03 0 1.910 1.890 1.910 1.890 1.930 1,064,000 2,024,620 1.9028 1.897 1.877 1.897 1.877 1.917 1,071,380 1.8897 0.00%
2021-06-02 0 1.910 1.900 1.910 1.910 1.950 900,000 1,726,580 1.9184 1.897 1.887 1.897 1.897 1.937 906,242 1.9052 -1.04%
2021-06-01 0 1.930 1.920 1.930 1.870 1.940 3,242,000 6,168,920 1.9028 1.917 1.907 1.917 1.857 1.927 3,264,487 1.8897 2.12%
2021-05-31 0 1.890 1.880 1.890 1.870 1.890 486,000 912,360 1.8773 1.877 1.867 1.877 1.857 1.877 489,371 1.8644 0.53%
2021-05-28 0 1.880 1.880 1.890 1.870 1.910 1,060,000 2,000,200 1.8870 1.867 1.867 1.877 1.857 1.897 1,067,352 1.8740 -1.57%
2021-05-27 0 1.910 1.890 1.910 1.850 1.910 1,890,000 3,569,040 1.8884 1.897 1.877 1.897 1.837 1.897 1,903,109 1.8754 2.69%
2021-05-26 0 1.860 1.830 1.860 1.830 1.870 982,000 1,812,800 1.8460 1.847 1.817 1.847 1.817 1.857 988,811 1.8333 0.00%
2021-05-25 0 1.860 1.850 1.860 1.820 1.910 2,556,000 4,749,380 1.8581 1.847 1.837 1.847 1.807 1.897 2,573,729 1.8453 2.20%
2021-05-24 0 1.820 1.800 1.820 1.780 1.820 2,944,000 5,298,760 1.7999 1.807 1.788 1.807 1.768 1.807 2,964,420 1.7875 0.55%
2021-05-21 0 1.810 1.790 1.810 1.780 1.820 3,154,000 5,667,100 1.7968 1.798 1.778 1.798 1.768 1.807 3,175,876 1.7844 1.12%
2021-05-20 0 1.790 1.790 1.800 1.780 1.810 2,824,000 5,057,220 1.7908 1.778 1.778 1.788 1.768 1.798 2,843,587 1.7785 -0.56%
2021-05-18 0 1.800 1.790 1.800 1.790 1.840 736,000 1,339,300 1.8197 1.788 1.778 1.788 1.778 1.827 741,105 1.8072 -1.64%
2021-05-17 0 1.830 1.830 1.840 1.820 1.850 956,000 1,752,220 1.8329 1.817 1.817 1.827 1.807 1.837 962,631 1.8202 1.10%
2021-05-14 0 1.810 1.810 1.820 1.780 1.830 1,258,000 2,279,280 1.8118 1.798 1.798 1.807 1.768 1.817 1,266,726 1.7993 1.12%
2021-05-13 0 1.790 1.790 1.800 1.780 1.820 1,996,000 3,583,900 1.7955 1.778 1.778 1.788 1.768 1.807 2,009,844 1.7832 -1.10%
2021-05-12 0 1.810 1.800 1.820 1.760 1.850 4,940,000 8,850,890 1.7917 1.798 1.788 1.807 1.748 1.837 4,974,264 1.7793 2.84%
2021-05-11 0 1.760 1.760 1.770 1.750 1.810 3,316,000 5,866,860 1.7693 1.748 1.748 1.758 1.738 1.798 3,339,000 1.7571 -3.83%
2021-05-10 0 1.830 1.820 1.830 1.780 1.830 2,124,000 3,838,530 1.8072 1.817 1.807 1.817 1.768 1.817 2,138,732 1.7948 2.23%
2021-05-07 0 1.790 1.790 1.800 1.780 1.810 1,826,000 3,271,140 1.7914 1.778 1.778 1.788 1.768 1.798 1,838,665 1.7791 -0.56%
2021-05-06 0 1.800 1.780 1.800 1.750 1.810 3,932,000 6,991,650 1.7781 1.788 1.768 1.788 1.738 1.798 3,959,273 1.7659 1.12%
2021-05-05 0 1.780 1.780 1.800 1.760 1.870 4,372,000 7,797,900 1.7836 1.768 1.768 1.788 1.748 1.857 4,402,324 1.7713 -3.26%
2021-05-04 0 1.840 1.830 1.840 1.700 1.850 7,430,000 13,159,580 1.7711 1.827 1.817 1.827 1.688 1.837 7,481,535 1.7589 7.60%
2021-05-03 0 1.710 1.700 1.710 1.680 1.720 3,418,000 5,805,100 1.6984 1.698 1.688 1.698 1.668 1.708 3,441,707 1.6867 1.79%
2021-04-30 0 1.680 1.670 1.680 1.600 1.690 6,098,000 10,183,900 1.6700 1.668 1.658 1.668 1.589 1.678 6,140,296 1.6585 1.20%
2021-04-29 0 1.660 1.660 1.670 1.630 1.670 3,680,000 6,060,140 1.6468 1.649 1.649 1.658 1.619 1.658 3,705,525 1.6354 1.22%
2021-04-28 0 1.640 1.630 1.640 1.600 1.670 5,392,000 8,803,520 1.6327 1.629 1.619 1.629 1.589 1.658 5,429,399 1.6215 2.50%
2021-04-27 0 1.600 1.590 1.600 1.550 1.600 4,650,000 7,352,199 1.5811 1.589 1.579 1.589 1.539 1.589 4,682,253 1.5702 3.23%
2021-04-26 0 1.550 1.550 1.560 1.470 1.580 7,544,000 11,647,380 1.5439 1.539 1.539 1.549 1.460 1.569 7,596,326 1.5333 3.33%
2021-04-23 0 1.500 1.500 1.520 1.480 1.520 6,432,000 9,617,730 1.4953 1.490 1.490 1.510 1.470 1.510 6,476,613 1.4850 1.35%
2021-04-22 0 1.480 1.480 1.500 1.440 1.510 3,994,000 5,924,970 1.4835 1.470 1.470 1.490 1.430 1.500 4,021,703 1.4732 0.68%
2021-04-21 0 1.470 1.470 1.480 1.460 1.480 3,120,000 4,589,440 1.4710 1.460 1.460 1.470 1.450 1.470 3,141,640 1.4608 0.00%
2021-04-20 0 1.470 1.470 1.480 1.470 1.490 988,000 1,457,160 1.4749 1.460 1.460 1.470 1.460 1.480 994,853 1.4647 -1.34%
2021-04-19 0 1.490 1.490 1.500 1.450 1.500 4,816,000 7,112,200 1.4768 1.480 1.480 1.490 1.440 1.490 4,849,404 1.4666 2.76%
2021-04-16 0 1.450 1.450 1.470 1.440 1.470 1,934,000 2,808,160 1.4520 1.440 1.440 1.460 1.430 1.460 1,947,414 1.4420 0.00%
2021-04-15 0 1.450 1.450 1.460 1.450 1.470 1,720,000 2,510,280 1.4595 1.440 1.440 1.450 1.440 1.460 1,731,930 1.4494 0.00%
2021-04-14 0 1.450 1.450 1.460 1.450 1.470 1,290,000 1,886,780 1.4626 1.440 1.440 1.450 1.440 1.460 1,298,947 1.4525 -2.03%
2021-04-13 0 1.480 1.470 1.480 1.450 1.480 1,638,000 2,406,200 1.4690 1.470 1.460 1.470 1.440 1.470 1,649,361 1.4589 0.00%
2021-04-12 0 1.480 1.460 1.480 1.460 1.490 1,504,000 2,213,720 1.4719 1.470 1.450 1.470 1.450 1.480 1,514,432 1.4617 0.00%
2021-04-09 0 1.480 1.470 1.480 1.470 1.500 1,806,000 2,672,380 1.4797 1.470 1.460 1.470 1.460 1.490 1,818,526 1.4695 -0.67%
2021-04-08 0 1.490 1.480 1.490 1.470 1.490 864,000 1,281,120 1.4828 1.480 1.470 1.480 1.460 1.480 869,993 1.4726 1.36%
2021-04-07 0 1.470 1.470 1.480 1.460 1.510 9,068,000 13,439,140 1.4820 1.460 1.460 1.470 1.450 1.500 9,130,896 1.4718 -2.65%
2021-04-01 0 1.510 1.500 1.510 1.480 1.530 2,528,000 3,786,900 1.4980 1.500 1.490 1.500 1.470 1.519 2,545,534 1.4877 0.00%
2021-03-31 0 1.510 1.500 1.510 1.490 1.550 4,282,000 6,520,860 1.5229 1.500 1.490 1.500 1.480 1.539 4,311,700 1.5124 -2.58%
2021-03-30 0 1.550 1.540 1.550 1.550 1.620 3,470,000 5,439,460 1.5676 1.539 1.529 1.539 1.539 1.609 3,494,068 1.5568 0.00%
2021-03-29 0 1.550 1.540 1.550 1.540 1.610 3,034,000 4,731,340 1.5594 1.539 1.529 1.539 1.529 1.599 3,055,044 1.5487 0.00%
2021-03-26 0 1.550 1.540 1.550 1.540 1.560 950,000 1,473,280 1.5508 1.539 1.529 1.539 1.529 1.549 956,589 1.5401 0.00%
2021-03-25 0 1.550 1.550 1.570 1.540 1.580 3,484,000 5,405,600 1.5515 1.539 1.539 1.559 1.529 1.569 3,508,165 1.5409 -1.27%
2021-03-24 0 1.570 1.570 1.600 1.570 1.630 1,578,000 2,516,080 1.5945 1.559 1.559 1.589 1.559 1.619 1,588,945 1.5835 -3.68%
2021-03-23 0 1.630 1.620 1.630 1.560 1.630 3,109,232 4,968,166 1.5979 1.619 1.609 1.619 1.549 1.619 3,130,798 1.5869 2.52%
2021-03-22 0 1.590 1.580 1.590 1.570 1.610 684,000 1,082,040 1.5819 1.579 1.569 1.579 1.559 1.599 688,744 1.5710 0.63%
2021-03-19 0 1.580 1.580 1.590 1.570 1.610 1,218,000 1,928,060 1.5830 1.569 1.569 1.579 1.559 1.599 1,226,448 1.5721 -2.47%
2021-03-18 0 1.620 1.600 1.620 1.590 1.630 1,046,000 1,686,220 1.6121 1.609 1.589 1.609 1.579 1.619 1,053,255 1.6010 2.53%
2021-03-17 0 1.580 1.580 1.590 1.570 1.620 2,060,000 3,268,420 1.5866 1.569 1.569 1.579 1.559 1.609 2,074,288 1.5757 -0.63%
2021-03-16 0 1.590 1.580 1.590 1.550 1.610 2,446,000 3,877,200 1.5851 1.579 1.569 1.579 1.539 1.599 2,462,966 1.5742 2.58%
2021-03-15 0 1.550 1.550 1.570 1.550 1.600 1,502,000 2,346,280 1.5621 1.539 1.539 1.559 1.539 1.589 1,512,418 1.5513 -3.13%
2021-03-12 0 1.600 1.560 1.600 1.550 1.600 3,140,000 4,918,900 1.5665 1.589 1.549 1.589 1.539 1.589 3,161,779 1.5557 0.00%
2021-03-11 0 1.600 1.580 1.600 1.560 1.600 1,476,000 2,346,000 1.5894 1.589 1.569 1.589 1.549 1.589 1,486,238 1.5785 1.27%
2021-03-10 0 1.580 1.560 1.580 1.550 1.590 1,502,000 2,350,560 1.5650 1.569 1.549 1.569 1.539 1.579 1,512,418 1.5542 -0.63%
2021-03-09 0 1.590 1.560 1.590 1.540 1.600 2,645,000 4,162,890 1.5739 1.579 1.549 1.579 1.529 1.589 2,663,346 1.5630 3.25%
2021-03-08 0 1.540 1.530 1.540 1.520 1.600 2,906,000 4,514,400 1.5535 1.529 1.519 1.529 1.510 1.589 2,926,156 1.5428 -0.65%
2021-03-05 0 1.550 1.550 1.560 1.510 1.560 4,734,000 7,291,100 1.5402 1.539 1.539 1.549 1.500 1.549 4,766,835 1.5295 -1.27%
2021-03-04 0 1.570 1.570 1.580 1.560 1.600 2,528,000 3,966,520 1.5690 1.559 1.559 1.569 1.549 1.589 2,545,534 1.5582 -1.26%
2021-03-03 0 1.590 1.590 1.600 1.560 1.600 2,092,000 3,324,460 1.5891 1.579 1.579 1.589 1.549 1.589 2,106,510 1.5782 -0.62%
2021-03-02 0 1.600 1.580 1.600 1.560 1.610 2,982,000 4,708,380 1.5789 1.589 1.569 1.589 1.549 1.599 3,002,683 1.5681 0.63%
2021-03-01 0 1.590 1.590 1.600 1.540 1.600 2,046,000 3,226,060 1.5768 1.579 1.579 1.589 1.529 1.589 2,060,191 1.5659 1.27%
2021-02-26 0 1.570 1.560 1.570 1.540 1.600 3,490,000 5,475,280 1.5688 1.559 1.549 1.559 1.529 1.589 3,514,207 1.5580 -3.09%
2021-02-25 0 1.620 1.610 1.620 1.590 1.640 1,686,000 2,721,780 1.6143 1.609 1.599 1.609 1.579 1.629 1,697,694 1.6032 0.62%
2021-02-24 0 1.610 1.590 1.610 1.580 1.650 6,538,000 10,504,740 1.6067 1.599 1.579 1.599 1.569 1.639 6,583,348 1.5957 1.26%
2021-02-23 0 1.590 1.590 1.600 1.580 1.610 2,326,000 3,709,740 1.5949 1.579 1.579 1.589 1.569 1.599 2,342,133 1.5839 -1.24%
2021-02-22 0 1.610 1.600 1.610 1.560 1.650 6,112,000 9,725,300 1.5912 1.599 1.589 1.599 1.549 1.639 6,154,393 1.5802 -0.62%
2021-02-19 0 1.620 1.600 1.620 1.580 1.630 2,704,000 4,303,600 1.5916 1.609 1.589 1.609 1.569 1.619 2,722,755 1.5806 2.53%
2021-02-18 0 1.580 1.570 1.580 1.570 1.680 4,716,000 7,540,720 1.5990 1.569 1.559 1.569 1.559 1.668 4,748,710 1.5880 -5.39%
2021-02-17 0 1.670 1.660 1.670 1.580 1.670 6,036,000 9,895,140 1.6394 1.658 1.649 1.658 1.569 1.658 6,077,866 1.6281 3.73%
2021-02-16 0 1.610 1.600 1.610 1.540 1.630 5,468,000 8,712,440 1.5934 1.599 1.589 1.599 1.529 1.619 5,505,926 1.5824 4.55%
2021-02-11 0 1.540 1.520 1.540 1.490 1.550 1,372,000 2,090,160 1.5234 1.529 1.510 1.529 1.480 1.539 1,381,516 1.5129 1.32%
2021-02-10 0 1.520 1.520 1.530 1.480 1.530 7,260,000 10,930,840 1.5056 1.510 1.510 1.519 1.470 1.519 7,310,356 1.4953 4.11%
2021-02-09 0 1.460 1.450 1.460 1.400 1.470 5,256,000 7,537,140 1.4340 1.450 1.440 1.450 1.390 1.460 5,292,456 1.4241 4.29%
2021-02-08 0 1.400 1.390 1.400 1.360 1.410 7,348,000 10,190,500 1.3868 1.390 1.380 1.390 1.351 1.400 7,398,966 1.3773 2.19%
2021-02-05 0 1.370 1.360 1.380 1.360 1.370 2,864,000 3,914,960 1.3670 1.361 1.351 1.370 1.351 1.361 2,883,865 1.3575 0.00%
2021-02-04 0 1.370 1.360 1.370 1.350 1.400 5,490,000 7,520,840 1.3699 1.361 1.351 1.361 1.341 1.390 5,528,079 1.3605 0.00%
2021-02-03 0 1.370 1.350 1.370 1.290 1.420 9,962,000 13,547,880 1.3600 1.361 1.341 1.361 1.281 1.410 10,031,097 1.3506 7.03%
2021-02-02 0 1.280 1.280 1.290 1.250 1.290 2,682,000 3,409,190 1.2711 1.271 1.271 1.281 1.241 1.281 2,700,602 1.2624 4.07%
2021-02-01 0 1.230 1.230 1.260 1.180 1.280 3,746,000 4,715,920 1.2589 1.222 1.222 1.251 1.172 1.271 3,771,982 1.2502 -4.65%
2021-01-29 0 1.290 1.290 1.300 1.280 1.320 2,060,000 2,661,720 1.2921 1.281 1.281 1.291 1.271 1.311 2,074,288 1.2832 -0.77%
2021-01-28 0 1.300 1.300 1.320 1.290 1.320 2,324,000 3,049,700 1.3123 1.291 1.291 1.311 1.281 1.311 2,340,119 1.3032 -1.52%
2021-01-27 0 1.320 1.320 1.330 1.270 1.320 1,924,000 2,502,200 1.3005 1.311 1.311 1.321 1.261 1.311 1,937,345 1.2916 -0.75%
2021-01-26 0 1.330 1.310 1.330 1.300 1.340 3,588,000 4,720,320 1.3156 1.321 1.301 1.321 1.291 1.331 3,612,887 1.3065 0.76%
2021-01-25 0 1.320 1.300 1.320 1.290 1.320 1,556,000 2,036,380 1.3087 1.311 1.291 1.311 1.281 1.311 1,566,792 1.2997 1.54%
2021-01-22 0 1.300 1.290 1.300 1.280 1.310 2,854,000 3,686,210 1.2916 1.291 1.281 1.291 1.271 1.301 2,873,795 1.2827 0.00%
2021-01-21 0 1.300 1.290 1.310 1.280 1.310 5,726,000 7,438,760 1.2991 1.291 1.281 1.301 1.271 1.301 5,765,716 1.2902 0.00%
2021-01-20 0 1.300 1.280 1.300 1.290 1.320 4,644,000 6,057,600 1.3044 1.291 1.271 1.291 1.281 1.311 4,676,211 1.2954 -0.76%
2021-01-19 0 1.310 1.290 1.310 1.250 1.330 6,855,040 8,948,281 1.3054 1.301 1.281 1.301 1.241 1.321 6,902,587 1.2964 2.34%
2021-01-18 0 1.280 1.280 1.300 1.220 1.300 2,746,000 3,505,380 1.2765 1.271 1.271 1.291 1.212 1.291 2,765,046 1.2677 0.79%
2021-01-15 0 1.270 1.250 1.270 1.220 1.270 1,518,000 1,895,820 1.2489 1.261 1.241 1.261 1.212 1.261 1,528,529 1.2403 2.42%
2021-01-14 0 1.240 1.240 1.250 1.230 1.260 1,008,000 1,254,020 1.2441 1.231 1.231 1.241 1.222 1.251 1,014,992 1.2355 -0.80%
2021-01-13 0 1.250 1.240 1.250 1.200 1.260 2,122,000 2,606,220 1.2282 1.241 1.231 1.241 1.192 1.251 2,136,718 1.2197 0.81%
2021-01-12 0 1.240 1.230 1.240 1.210 1.240 952,000 1,170,820 1.2299 1.231 1.222 1.231 1.202 1.231 958,603 1.2214 2.48%
2021-01-11 0 1.210 1.200 1.210 1.190 1.220 582,000 705,100 1.2115 1.202 1.192 1.202 1.182 1.212 586,037 1.2032 0.00%
2021-01-08 0 1.210 1.210 1.220 1.160 1.220 2,154,000 2,561,440 1.1892 1.202 1.202 1.212 1.152 1.212 2,168,940 1.1810 0.83%
2021-01-07 0 1.200 1.190 1.200 1.180 1.230 2,196,000 2,635,700 1.2002 1.192 1.182 1.192 1.172 1.222 2,211,232 1.1920 -2.44%
2021-01-06 0 1.230 1.210 1.230 1.180 1.230 1,088,000 1,314,500 1.2082 1.222 1.202 1.222 1.172 1.222 1,095,546 1.1999 1.65%
2021-01-05 0 1.210 1.200 1.210 1.200 1.220 826,000 997,100 1.2071 1.202 1.192 1.202 1.192 1.212 831,729 1.1988 1.68%
2021-01-04 0 1.190 1.180 1.190 1.180 1.210 880,000 1,042,720 1.1849 1.182 1.172 1.182 1.172 1.202 886,104 1.1767 0.00%
2020-12-31 0 1.190 1.190 1.200 1.190 1.210 472,000 562,880 1.1925 1.182 1.182 1.192 1.182 1.202 475,274 1.1843 -1.65%
2020-12-30 0 1.210 1.190 1.210 1.180 1.210 394,000 470,640 1.1945 1.202 1.182 1.202 1.172 1.202 396,733 1.1863 1.68%
2020-12-29 0 1.190 1.190 1.200 1.190 1.220 462,000 553,520 1.1981 1.182 1.182 1.192 1.182 1.212 465,204 1.1898 -0.83%
2020-12-28 0 1.200 1.190 1.200 1.190 1.240 1,242,000 1,495,640 1.2042 1.192 1.182 1.192 1.182 1.231 1,250,615 1.1959 -1.64%
2020-12-24 0 1.220 1.200 1.220 1.200 1.220 140,000 168,460 1.2033 1.212 1.192 1.212 1.192 1.212 140,971 1.1950 3.39%
2020-12-23 0 1.180 1.170 1.180 1.180 1.200 530,000 628,740 1.1863 1.172 1.162 1.172 1.172 1.192 533,676 1.1781 0.00%
2020-12-22 0 1.180 1.170 1.180 1.170 1.210 742,000 877,340 1.1824 1.172 1.162 1.172 1.162 1.202 747,147 1.1743 -2.48%
2020-12-21 0 1.210 1.200 1.210 1.200 1.210 466,000 562,720 1.2076 1.202 1.192 1.202 1.192 1.202 469,232 1.1992 0.00%
2020-12-18 0 1.210 1.210 1.220 1.210 1.260 2,218,000 2,719,440 1.2261 1.202 1.202 1.212 1.202 1.251 2,233,384 1.2176 -3.20%
2020-12-17 0 1.250 1.250 1.270 1.240 1.270 762,000 956,040 1.2546 1.241 1.241 1.261 1.231 1.261 767,285 1.2460 0.00%
2020-12-16 0 1.250 1.250 1.260 1.240 1.270 832,000 1,042,100 1.2525 1.241 1.241 1.251 1.231 1.261 837,771 1.2439 0.00%
2020-12-15 0 1.250 1.240 1.250 1.250 1.280 784,000 988,860 1.2613 1.241 1.231 1.241 1.241 1.271 789,438 1.2526 -0.79%
2020-12-14 0 1.260 1.260 1.270 1.250 1.290 956,000 1,211,520 1.2673 1.251 1.251 1.261 1.241 1.281 962,631 1.2586 -0.79%
2020-12-11 0 1.270 1.270 1.290 1.250 1.300 834,000 1,069,470 1.2823 1.261 1.261 1.281 1.241 1.291 839,785 1.2735 -0.78%
2020-12-10 0 1.280 1.270 1.280 1.250 1.300 3,268,000 4,154,160 1.2712 1.271 1.261 1.271 1.241 1.291 3,290,667 1.2624 2.40%
2020-12-09 0 1.250 1.250 1.260 1.250 1.260 584,000 735,320 1.2591 1.241 1.241 1.251 1.241 1.251 588,051 1.2504 -1.57%
2020-12-08 0 1.270 1.250 1.270 1.240 1.280 1,412,000 1,773,040 1.2557 1.261 1.241 1.261 1.231 1.271 1,421,794 1.2470 -0.78%
2020-12-07 0 1.280 1.280 1.290 1.270 1.290 378,000 482,260 1.2758 1.271 1.271 1.281 1.261 1.281 380,622 1.2670 -0.78%
2020-12-04 0 1.290 1.290 1.300 1.290 1.320 382,000 493,120 1.2909 1.281 1.281 1.291 1.281 1.311 384,650 1.2820 -1.53%
2020-12-03 0 1.310 1.290 1.310 1.270 1.310 1,154,000 1,493,360 1.2941 1.301 1.281 1.301 1.261 1.301 1,162,004 1.2852 1.55%
2020-12-02 0 1.290 1.290 1.310 1.270 1.330 2,538,000 3,259,560 1.2843 1.281 1.281 1.301 1.261 1.321 2,555,604 1.2755 0.78%
2020-12-01 0 1.280 1.280 1.290 1.270 1.290 414,000 530,560 1.2815 1.271 1.271 1.281 1.261 1.281 416,872 1.2727 0.79%
2020-11-30 0 1.270 1.270 1.280 1.270 1.290 784,000 999,360 1.2747 1.261 1.261 1.271 1.261 1.281 789,438 1.2659 -0.78%
2020-11-27 0 1.280 1.270 1.280 1.260 1.290 178,000 227,000 1.2753 1.271 1.261 1.271 1.251 1.281 179,235 1.2665 0.00%
2020-11-26 0 1.280 1.260 1.280 1.250 1.310 1,016,000 1,287,220 1.2669 1.271 1.251 1.271 1.241 1.301 1,023,047 1.2582 -0.78%
2020-11-25 0 1.290 1.270 1.290 1.270 1.310 638,000 815,700 1.2785 1.281 1.261 1.281 1.261 1.301 642,425 1.2697 -1.53%
2020-11-24 0 1.310 1.280 1.310 1.250 1.310 888,000 1,140,840 1.2847 1.301 1.271 1.301 1.241 1.301 894,159 1.2759 3.97%
2020-11-23 0 1.260 1.250 1.260 1.250 1.300 728,000 925,220 1.2709 1.251 1.241 1.251 1.241 1.291 733,049 1.2622 -3.08%
2020-11-20 0 1.300 1.270 1.300 1.270 1.310 860,000 1,105,860 1.2859 1.291 1.261 1.291 1.261 1.301 865,965 1.2770 1.56%
2020-11-19 0 1.280 1.270 1.280 1.280 1.340 2,052,000 2,678,700 1.3054 1.271 1.261 1.271 1.271 1.331 2,066,233 1.2964 -0.78%
2020-11-18 0 1.290 1.290 1.310 1.280 1.330 1,144,000 1,485,580 1.2986 1.281 1.281 1.301 1.271 1.321 1,151,935 1.2896 -2.27%
2020-11-17 0 1.320 1.310 1.320 1.300 1.320 762,000 999,660 1.3119 1.311 1.301 1.311 1.291 1.311 767,285 1.3029 1.54%
2020-11-16 0 1.300 1.290 1.300 1.270 1.300 814,000 1,045,360 1.2842 1.291 1.281 1.291 1.261 1.291 819,646 1.2754 2.36%
2020-11-13 0 1.270 1.270 1.280 1.260 1.280 686,000 871,620 1.2706 1.261 1.261 1.271 1.251 1.271 690,758 1.2618 -3.05%
2020-11-12 0 1.310 1.290 1.310 1.290 1.320 784,000 1,021,680 1.3032 1.301 1.281 1.301 1.281 1.311 789,438 1.2942 -0.76%
2020-11-11 0 1.320 1.320 1.330 1.260 1.320 3,722,000 4,819,060 1.2948 1.311 1.311 1.321 1.251 1.311 3,747,816 1.2858 3.13%
2020-11-10 0 1.280 1.270 1.280 1.270 1.330 6,024,000 7,785,880 1.2925 1.271 1.261 1.271 1.261 1.321 6,065,783 1.2836 2.40%
2020-11-09 0 1.250 1.240 1.250 1.230 1.260 1,440,000 1,796,420 1.2475 1.241 1.231 1.241 1.222 1.251 1,449,988 1.2389 1.63%
2020-11-06 0 1.230 1.220 1.230 1.210 1.250 2,256,000 2,787,120 1.2354 1.222 1.212 1.222 1.202 1.241 2,271,648 1.2269 0.82%
2020-11-05 0 1.220 1.210 1.220 1.140 1.220 4,726,000 5,593,340 1.1835 1.212 1.202 1.212 1.132 1.212 4,758,780 1.1754 6.09%
2020-11-04 0 1.150 1.130 1.150 1.130 1.150 1,586,000 1,807,400 1.1396 1.142 1.122 1.142 1.122 1.142 1,597,001 1.1317 0.88%
2020-11-03 0 1.140 1.130 1.140 1.100 1.150 4,494,000 5,095,080 1.1338 1.132 1.122 1.132 1.092 1.142 4,525,171 1.1259 4.59%
2020-11-02 0 1.090 1.080 1.090 1.080 1.100 1,422,000 1,546,920 1.0878 1.082 1.073 1.082 1.073 1.092 1,431,863 1.0804 0.93%
2020-10-30 0 1.080 1.080 1.090 1.080 1.120 2,676,000 2,949,540 1.1022 1.073 1.073 1.082 1.073 1.112 2,694,561 1.0946 -4.42%
2020-10-29 0 1.130 1.120 1.130 1.110 1.130 1,313,500 1,470,800 1.1198 1.122 1.112 1.122 1.102 1.122 1,322,610 1.1120 0.89%
2020-10-28 0 1.120 1.110 1.120 1.110 1.130 3,644,000 4,075,380 1.1184 1.112 1.102 1.112 1.102 1.122 3,669,275 1.1107 -0.88%
2020-10-27 0 1.130 1.120 1.130 1.110 1.140 4,304,000 4,813,530 1.1184 1.122 1.112 1.122 1.102 1.132 4,333,853 1.1107 0.89%
2020-10-23 0 1.120 1.110 1.120 1.100 1.130 4,210,000 4,666,780 1.1085 1.112 1.102 1.112 1.092 1.122 4,239,201 1.1009 2.75%
2020-10-22 0 1.090 1.090 1.100 1.080 1.120 19,598,025 21,421,546 1.0930 1.082 1.082 1.092 1.073 1.112 19,733,958 1.0855 -1.80%
2020-10-21 0 1.110 1.100 1.110 1.100 1.150 7,122,000 7,938,240 1.1146 1.102 1.092 1.102 1.092 1.142 7,171,399 1.1069 -1.77%
2020-10-20 0 1.130 1.130 1.140 1.130 1.170 8,336,000 9,477,260 1.1369 1.122 1.122 1.132 1.122 1.162 8,393,819 1.1291 -2.59%
2020-10-19 0 1.160 1.150 1.160 1.160 1.190 3,978,000 4,648,340 1.1685 1.152 1.142 1.152 1.152 1.182 4,005,592 1.1605 -2.52%
2020-10-16 0 1.190 1.190 1.200 1.180 1.210 3,142,000 3,755,880 1.1954 1.182 1.182 1.192 1.172 1.202 3,163,793 1.1871 0.00%
2020-10-15 0 1.190 1.190 1.200 1.180 1.210 2,376,000 2,841,840 1.1961 1.182 1.182 1.192 1.172 1.202 2,392,480 1.1878 -1.65%
2020-10-14 0 1.210 1.200 1.210 1.210 1.240 2,166,000 2,650,580 1.2237 1.202 1.192 1.202 1.202 1.231 2,181,023 1.2153 -2.42%
2020-10-12 0 1.240 1.230 1.240 1.230 1.250 1,254,000 1,552,100 1.2377 1.231 1.222 1.231 1.222 1.241 1,262,698 1.2292 0.00%
2020-10-09 0 1.240 1.220 1.240 1.210 1.260 1,194,000 1,468,560 1.2299 1.231 1.212 1.231 1.202 1.251 1,202,282 1.2215 -0.80%
2020-10-08 0 1.250 1.230 1.250 1.210 1.250 1,678,000 2,057,960 1.2264 1.241 1.222 1.241 1.202 1.241 1,689,639 1.2180 3.31%
2020-10-07 0 1.210 1.210 1.220 1.200 1.220 916,000 1,109,840 1.2116 1.202 1.202 1.212 1.192 1.212 922,353 1.2033 0.83%
2020-10-06 0 1.200 1.200 1.210 1.200 1.240 2,442,000 2,965,370 1.2143 1.192 1.192 1.202 1.192 1.231 2,458,938 1.2060 -2.44%
2020-10-05 0 1.230 1.220 1.230 1.200 1.230 1,774,000 2,156,440 1.2156 1.222 1.212 1.222 1.192 1.222 1,786,305 1.2072 1.65%
2020-09-30 0 1.210 1.190 1.210 1.180 1.210 1,276,000 1,529,020 1.1983 1.202 1.182 1.202 1.172 1.202 1,284,850 1.1900 2.54%
2020-09-29 0 1.180 1.180 1.200 1.170 1.200 1,074,023 1,271,686 1.1840 1.172 1.172 1.192 1.162 1.192 1,081,472 1.1759 0.00%
2020-09-28 0 1.180 1.170 1.180 1.170 1.190 594,000 701,160 1.1804 1.172 1.162 1.172 1.162 1.182 598,120 1.1723 0.85%
2020-09-25 0 1.170 1.170 1.180 1.170 1.210 946,000 1,116,260 1.1800 1.162 1.162 1.172 1.162 1.202 952,561 1.1719 -1.68%
2020-09-24 0 1.190 1.190 1.220 1.180 1.210 485,600 579,760 1.1939 1.182 1.182 1.212 1.172 1.202 488,968 1.1857 -3.25%
2020-09-23 0 1.230 1.210 1.230 1.200 1.230 1,075,153 1,303,246 1.2121 1.222 1.202 1.222 1.192 1.222 1,082,610 1.2038 0.82%
2020-09-22 0 1.220 1.220 1.230 1.220 1.250 1,942,000 2,379,392 1.2252 1.212 1.212 1.222 1.212 1.241 1,955,470 1.2168 -3.94%
2020-09-21 0 1.270 1.230 1.270 1.230 1.270 1,284,000 1,612,140 1.2556 1.261 1.222 1.261 1.222 1.261 1,292,906 1.2469 1.60%
2020-09-18 0 1.250 1.250 1.270 1.250 1.280 1,980,000 2,481,340 1.2532 1.241 1.241 1.261 1.241 1.271 1,993,733 1.2446 -3.10%
2020-09-17 0 1.290 1.280 1.290 1.250 1.300 708,000 898,720 1.2694 1.281 1.271 1.281 1.241 1.291 712,911 1.2606 2.38%
2020-09-16 0 1.260 1.260 1.280 1.260 1.300 699,100 887,733 1.2698 1.251 1.251 1.271 1.251 1.291 703,949 1.2611 -0.79%
2020-09-15 0 1.270 1.250 1.270 1.250 1.280 860,000 1,081,440 1.2575 1.261 1.241 1.261 1.241 1.271 865,965 1.2488 0.79%
2020-09-14 0 1.260 1.260 1.270 1.250 1.280 400,000 505,740 1.2644 1.251 1.251 1.261 1.241 1.271 402,774 1.2556 -0.79%
2020-09-11 0 1.270 1.260 1.270 1.260 1.280 568,000 721,010 1.2694 1.261 1.251 1.261 1.251 1.271 571,940 1.2606 -0.78%
2020-09-10 0 1.280 1.260 1.280 1.260 1.290 956,000 1,219,200 1.2753 1.271 1.251 1.271 1.251 1.281 962,631 1.2665 1.59%
2020-09-09 0 1.260 1.250 1.260 1.240 1.260 1,606,000 2,003,820 1.2477 1.251 1.241 1.251 1.231 1.251 1,617,139 1.2391 0.80%
2020-09-08 0 1.250 1.250 1.280 1.250 1.280 2,236,000 2,803,980 1.2540 1.241 1.241 1.271 1.241 1.271 2,251,509 1.2454 -3.10%
2020-09-07 0 1.290 1.270 1.290 1.260 1.300 1,622,000 2,061,900 1.2712 1.281 1.261 1.281 1.251 1.291 1,633,250 1.2625 0.78%
2020-09-04 0 1.280 1.270 1.280 1.260 1.290 1,818,000 2,312,920 1.2722 1.271 1.261 1.271 1.251 1.281 1,830,610 1.2635 0.00%
2020-09-03 0 1.280 1.280 1.300 1.280 1.300 711,383 917,262 1.2894 1.271 1.271 1.291 1.271 1.291 716,317 1.2805 -0.78%
2020-09-02 0 1.290 1.290 1.300 1.270 1.300 2,270,000 2,927,580 1.2897 1.281 1.281 1.291 1.261 1.291 2,285,745 1.2808 -0.77%
2020-09-01 0 1.300 1.280 1.290 1.290 1.320 3,668,000 4,762,760 1.2985 1.291 1.271 1.281 1.281 1.311 3,693,441 1.2895 -2.26%
2020-08-31 0 1.330 1.300 1.330 1.310 1.330 1,388,000 1,831,060 1.3192 1.321 1.291 1.321 1.301 1.321 1,397,627 1.3101 2.31%
2020-08-28 0 1.300 1.290 1.300 1.300 1.340 1,288,000 1,693,080 1.3145 1.291 1.281 1.291 1.291 1.331 1,296,934 1.3054 -0.76%
2020-08-27 0 1.310 1.300 1.310 1.270 1.320 4,298,000 5,529,880 1.2866 1.301 1.291 1.301 1.261 1.311 4,327,811 1.2778 -0.76%
2020-08-26 0 1.320 1.310 1.320 1.310 1.380 3,824,000 5,060,780 1.3234 1.311 1.301 1.311 1.301 1.370 3,850,523 1.3143 -2.94%
2020-08-25 0 1.360 1.350 1.360 1.350 1.370 564,000 768,680 1.3629 1.351 1.341 1.351 1.341 1.361 567,912 1.3535 -0.73%
2020-08-24 0 1.370 1.360 1.370 1.360 1.390 870,000 1,192,700 1.3709 1.361 1.351 1.361 1.351 1.380 876,034 1.3615 0.00%
2020-08-21 0 1.370 1.350 1.370 1.340 1.400 1,986,000 2,688,360 1.3537 1.361 1.341 1.361 1.331 1.390 1,999,775 1.3443 -1.44%
2020-08-20 0 1.390 1.380 1.390 1.370 1.430 966,000 1,344,760 1.3921 1.380 1.370 1.380 1.361 1.420 972,700 1.3825 0.72%
2020-08-19 0 1.380 1.380 1.400 1.380 1.420 584,000 820,440 1.4049 1.370 1.370 1.390 1.370 1.410 588,051 1.3952 0.00%
2020-08-18 0 1.380 1.370 1.380 1.370 1.440 1,092,000 1,519,220 1.3912 1.370 1.361 1.370 1.361 1.430 1,099,574 1.3816 -2.82%
2020-08-17 0 1.420 1.410 1.420 1.410 1.440 940,000 1,336,200 1.4215 1.410 1.400 1.410 1.400 1.430 946,520 1.4117 -1.39%
2020-08-14 0 1.440 1.430 1.440 1.410 1.440 1,277,300 1,827,887 1.4311 1.430 1.420 1.430 1.400 1.430 1,286,159 1.4212 0.70%
2020-08-13 0 1.430 1.430 1.440 1.410 1.460 1,492,000 2,130,680 1.4281 1.420 1.420 1.430 1.400 1.450 1,502,349 1.4182 0.70%
2020-08-12 0 1.420 1.420 1.430 1.390 1.440 2,104,000 2,967,900 1.4106 1.410 1.410 1.420 1.380 1.430 2,118,593 1.4009 0.00%
2020-08-11 0 1.420 1.410 1.420 1.360 1.440 2,882,000 4,090,360 1.4193 1.410 1.400 1.410 1.351 1.430 2,901,990 1.4095 4.41%
2020-08-10 0 1.360 1.360 1.370 1.310 1.370 3,079,000 4,165,100 1.3527 1.351 1.351 1.361 1.301 1.361 3,100,356 1.3434 3.82%
2020-08-07 0 1.310 1.310 1.320 1.300 1.350 2,448,000 3,217,540 1.3144 1.301 1.301 1.311 1.291 1.341 2,464,979 1.3053 -4.38%
2020-08-06 0 1.370 1.350 1.370 1.330 1.370 654,000 878,500 1.3433 1.361 1.341 1.361 1.321 1.361 658,536 1.3340 3.01%
2020-08-05 0 1.330 1.330 1.350 1.300 1.360 2,337,400 3,090,982 1.3224 1.321 1.321 1.341 1.291 1.351 2,353,612 1.3133 -2.21%
2020-08-04 0 1.360 1.350 1.360 1.320 1.370 968,000 1,304,400 1.3475 1.351 1.341 1.351 1.311 1.361 974,714 1.3382 2.26%
2020-08-03 0 1.330 1.330 1.360 1.330 1.350 306,000 409,740 1.3390 1.321 1.321 1.351 1.321 1.341 308,122 1.3298 0.00%
2020-07-31 0 1.330 1.330 1.340 1.320 1.370 1,536,000 2,050,460 1.3349 1.321 1.321 1.331 1.311 1.361 1,546,654 1.3257 -2.21%
2020-07-30 0 1.360 1.340 1.360 1.330 1.360 1,854,000 2,482,860 1.3392 1.351 1.331 1.351 1.321 1.351 1,866,859 1.3300 2.26%
2020-07-29 0 1.330 1.330 1.340 1.330 1.360 1,274,000 1,708,720 1.3412 1.321 1.321 1.331 1.321 1.351 1,282,837 1.3320 -0.75%
2020-07-28 0 1.340 1.340 1.360 1.340 1.370 986,000 1,339,200 1.3582 1.331 1.331 1.351 1.331 1.361 992,839 1.3489 -1.47%
2020-07-27 0 1.360 1.340 1.360 1.350 1.390 212,000 287,340 1.3554 1.351 1.331 1.351 1.341 1.380 213,470 1.3460 -0.73%
2020-07-24 0 1.370 1.360 1.370 1.360 1.410 2,072,000 2,844,300 1.3727 1.361 1.351 1.361 1.351 1.400 2,086,371 1.3633 -1.44%
2020-07-23 0 1.390 1.380 1.390 1.390 1.410 965,383 1,346,890 1.3952 1.380 1.370 1.380 1.380 1.400 972,079 1.3856 -0.71%
2020-07-22 0 1.400 1.400 1.410 1.400 1.450 1,670,000 2,378,360 1.4242 1.390 1.390 1.400 1.390 1.440 1,681,583 1.4144 -2.78%
2020-07-21 0 1.440 1.430 1.440 1.430 1.460 3,126,000 4,520,360 1.4461 1.430 1.420 1.430 1.420 1.450 3,147,682 1.4361 0.70%
2020-07-20 0 1.430 1.420 1.430 1.410 1.440 2,217,200 3,152,172 1.4217 1.420 1.410 1.420 1.400 1.430 2,232,579 1.4119 1.42%
2020-07-17 0 1.410 1.390 1.410 1.390 1.420 1,620,000 2,284,380 1.4101 1.400 1.380 1.400 1.380 1.410 1,631,236 1.4004 2.17%
2020-07-16 0 1.380 1.380 1.390 1.380 1.450 3,352,000 4,657,380 1.3894 1.370 1.370 1.380 1.370 1.440 3,375,250 1.3799 -4.17%
2020-07-15 0 1.440 1.420 1.440 1.380 1.440 5,606,000 7,947,650 1.4177 1.430 1.410 1.430 1.370 1.430 5,644,883 1.4079 4.35%
2020-07-14 0 1.380 1.380 1.390 1.370 1.410 1,278,000 1,764,830 1.3809 1.370 1.370 1.380 1.361 1.400 1,286,864 1.3714 -2.13%
2020-07-13 0 1.410 1.390 1.410 1.390 1.430 1,438,000 2,017,180 1.4028 1.400 1.380 1.400 1.380 1.420 1,447,974 1.3931 0.00%
2020-07-10 0 1.410 1.400 1.410 1.400 1.450 2,258,000 3,190,810 1.4131 1.400 1.390 1.400 1.390 1.440 2,273,662 1.4034 -3.42%
2020-07-09 0 1.460 1.440 1.460 1.440 1.490 1,536,000 2,236,060 1.4558 1.450 1.430 1.450 1.430 1.480 1,546,654 1.4457 -1.35%
2020-07-08 0 1.480 1.470 1.480 1.450 1.480 1,468,000 2,150,500 1.4649 1.470 1.460 1.470 1.440 1.470 1,478,182 1.4548 -0.67%
2020-07-07 0 1.490 1.450 1.490 1.460 1.550 4,010,000 6,008,520 1.4984 1.480 1.440 1.480 1.450 1.539 4,037,814 1.4881 0.00%
2020-07-06 0 1.490 1.480 1.490 1.410 1.500 4,650,000 6,838,860 1.4707 1.480 1.470 1.480 1.400 1.490 4,682,253 1.4606 6.43%
2020-07-03 0 1.400 1.390 1.400 1.360 1.400 2,211,000 3,054,680 1.3816 1.390 1.380 1.390 1.351 1.390 2,226,336 1.3721 4.48%
2020-07-02 0 1.340 1.340 1.370 1.330 1.370 3,826,000 5,161,200 1.3490 1.331 1.331 1.361 1.321 1.361 3,852,537 1.3397 -2.19%
2020-06-30 0 1.370 1.330 1.370 1.340 1.370 1,096,000 1,489,080 1.3586 1.361 1.321 1.361 1.331 1.361 1,103,602 1.3493 1.48%
2020-06-29 0 1.350 1.330 1.350 1.330 1.380 732,000 990,920 1.3537 1.341 1.321 1.341 1.321 1.370 737,077 1.3444 -0.74%
2020-06-26 0 1.360 1.350 1.360 1.350 1.370 316,000 429,660 1.3597 1.351 1.341 1.351 1.341 1.361 318,192 1.3503 0.74%
2020-06-24 0 1.350 1.350 1.360 1.330 1.410 4,722,000 6,411,780 1.3579 1.341 1.341 1.351 1.321 1.400 4,754,752 1.3485 -4.93%
2020-06-23 0 1.420 1.410 1.420 1.390 1.460 1,824,000 2,583,460 1.4164 1.410 1.400 1.410 1.380 1.450 1,836,651 1.4066 0.55%
2020-06-22 0 1.480 1.480 1.490 1.480 1.520 980,000 1,465,700 1.4956 1.402 1.402 1.412 1.402 1.440 1,034,174 1.4173 -2.63%
2020-06-19 0 1.520 1.520 1.530 1.460 1.520 2,156,000 3,269,380 1.5164 1.440 1.440 1.450 1.384 1.440 2,275,182 1.4370 2.01%
2020-06-18 0 1.490 1.490 1.510 1.490 1.510 598,000 896,580 1.4993 1.412 1.412 1.431 1.412 1.431 631,057 1.4208 0.68%
2020-06-17 0 1.480 1.480 1.500 1.480 1.540 1,304,000 1,960,280 1.5033 1.402 1.402 1.421 1.402 1.459 1,376,084 1.4245 -1.33%
2020-06-16 0 1.500 1.490 1.500 1.480 1.500 934,000 1,394,540 1.4931 1.421 1.412 1.421 1.402 1.421 985,631 1.4149 2.04%
2020-06-15 0 1.470 1.470 1.480 1.470 1.500 1,626,000 2,413,520 1.4843 1.393 1.393 1.402 1.393 1.421 1,715,884 1.4066 -0.68%
2020-06-12 0 1.480 1.460 1.480 1.460 1.500 2,160,000 3,190,820 1.4772 1.402 1.384 1.402 1.384 1.421 2,279,403 1.3998 0.00%
2020-06-11 0 1.480 1.470 1.480 1.470 1.510 1,370,000 2,038,540 1.4880 1.402 1.393 1.402 1.393 1.431 1,445,733 1.4100 -1.33%
2020-06-10 0 1.500 1.490 1.500 1.480 1.510 1,305,296 1,950,171 1.4940 1.421 1.412 1.421 1.402 1.431 1,377,452 1.4158 -1.32%
2020-06-09 0 1.520 1.500 1.520 1.500 1.530 1,790,000 2,716,300 1.5175 1.440 1.421 1.440 1.421 1.450 1,888,950 1.4380 0.00%
2020-06-08 0 1.520 1.520 1.530 1.500 1.540 2,048,050 3,104,516 1.5158 1.440 1.440 1.450 1.421 1.459 2,161,265 1.4364 1.33%
2020-06-05 0 1.500 1.490 1.500 1.460 1.500 2,402,000 3,568,740 1.4857 1.421 1.412 1.421 1.384 1.421 2,534,781 1.4079 0.67%
2020-06-04 0 1.490 1.470 1.490 1.470 1.490 1,706,000 2,529,020 1.4824 1.412 1.393 1.412 1.393 1.412 1,800,306 1.4048 0.00%
2020-06-03 0 1.490 1.470 1.490 1.470 1.500 2,472,000 3,678,800 1.4882 1.412 1.393 1.412 1.393 1.421 2,608,650 1.4102 0.68%
2020-06-02 0 1.480 1.450 1.480 1.430 1.500 2,162,000 3,184,760 1.4731 1.402 1.374 1.402 1.355 1.421 2,281,514 1.3959 3.50%
2020-06-01 0 1.430 1.420 1.430 1.400 1.440 2,124,000 3,033,820 1.4284 1.355 1.346 1.355 1.327 1.365 2,241,413 1.3535 0.70%
2020-05-29 0 1.420 1.420 1.430 1.360 1.440 2,410,000 3,413,300 1.4163 1.346 1.346 1.355 1.289 1.365 2,543,223 1.3421 1.43%
2020-05-28 0 1.400 1.390 1.400 1.390 1.430 1,292,000 1,811,900 1.4024 1.327 1.317 1.327 1.317 1.355 1,363,421 1.3289 -0.71%
2020-05-27 0 1.410 1.380 1.410 1.370 1.410 1,486,800 2,083,040 1.4010 1.336 1.308 1.336 1.298 1.336 1,568,989 1.3276 0.71%
2020-05-26 0 1.400 1.400 1.410 1.340 1.410 4,462,000 6,158,440 1.3802 1.327 1.327 1.336 1.270 1.336 4,708,656 1.3079 2.19%
2020-05-25 0 1.370 1.350 1.370 1.330 1.390 1,630,000 2,201,340 1.3505 1.298 1.279 1.298 1.260 1.317 1,720,105 1.2798 1.48%
2020-05-22 0 1.350 1.340 1.350 1.290 1.370 5,086,000 6,715,900 1.3205 1.279 1.270 1.279 1.222 1.298 5,367,150 1.2513 -1.46%
2020-05-21 0 1.370 1.360 1.370 1.340 1.380 2,988,000 4,070,320 1.3622 1.298 1.289 1.298 1.270 1.308 3,153,174 1.2909 1.48%
2020-05-20 0 1.350 1.350 1.360 1.350 1.390 1,004,000 1,372,440 1.3670 1.279 1.279 1.289 1.279 1.317 1,059,500 1.2954 -2.17%
2020-05-19 0 1.380 1.380 1.390 1.380 1.420 1,519,164 2,113,023 1.3909 1.308 1.308 1.317 1.308 1.346 1,603,142 1.3181 -0.72%
2020-05-18 0 1.390 1.380 1.390 1.370 1.420 2,229,200 3,104,124 1.3925 1.317 1.308 1.317 1.298 1.346 2,352,428 1.3195 -2.11%
2020-05-15 0 1.420 1.420 1.430 1.420 1.470 1,840,000 2,641,320 1.4355 1.346 1.346 1.355 1.346 1.393 1,941,714 1.3603 -1.39%
2020-05-14 0 1.440 1.430 1.440 1.420 1.480 2,154,000 3,102,240 1.4402 1.365 1.355 1.365 1.346 1.402 2,273,071 1.3648 -1.37%
2020-05-13 0 1.460 1.460 1.470 1.450 1.500 2,072,000 3,040,360 1.4674 1.384 1.384 1.393 1.374 1.421 2,186,539 1.3905 0.69%
2020-05-12 0 1.450 1.450 1.460 1.430 1.470 3,528,000 5,126,500 1.4531 1.374 1.374 1.384 1.355 1.393 3,723,025 1.3770 -0.68%
2020-05-11 0 1.460 1.450 1.460 1.430 1.480 5,444,000 7,893,400 1.4499 1.384 1.374 1.384 1.355 1.402 5,744,940 1.3740 2.10%
2020-05-08 0 1.430 1.420 1.430 1.380 1.440 4,506,000 6,396,500 1.4196 1.355 1.346 1.355 1.308 1.365 4,755,088 1.3452 2.14%
2020-05-07 0 1.400 1.390 1.400 1.360 1.400 3,384,000 4,709,740 1.3918 1.327 1.317 1.327 1.289 1.327 3,571,065 1.3189 0.72%
2020-05-06 0 1.390 1.380 1.390 1.350 1.410 2,778,000 3,876,300 1.3954 1.317 1.308 1.317 1.279 1.336 2,931,566 1.3223 3.73%
2020-05-05 0 1.340 1.340 1.350 1.330 1.360 1,086,000 1,459,400 1.3438 1.270 1.270 1.279 1.260 1.289 1,146,033 1.2734 -0.74%
2020-05-04 0 1.350 1.340 1.350 1.320 1.380 1,968,000 2,643,110 1.3430 1.279 1.270 1.279 1.251 1.308 2,076,790 1.2727 -2.88%
2020-04-29 0 1.390 1.390 1.410 1.390 1.420 2,782,000 3,905,160 1.4037 1.317 1.317 1.336 1.317 1.346 2,935,787 1.3302 -0.71%
2020-04-28 0 1.400 1.400 1.410 1.370 1.410 1,464,000 2,047,000 1.3982 1.327 1.327 1.336 1.298 1.336 1,544,929 1.3250 0.72%
2020-04-27 0 1.390 1.380 1.390 1.370 1.420 3,178,000 4,410,320 1.3878 1.317 1.308 1.317 1.298 1.346 3,353,677 1.3151 0.00%
2020-04-24 0 1.390 1.390 1.400 1.360 1.400 1,904,205 2,635,091 1.3838 1.317 1.317 1.327 1.289 1.327 2,009,468 1.3113 -0.71%
2020-04-23 0 1.400 1.400 1.410 1.380 1.400 2,436,000 3,402,420 1.3967 1.327 1.327 1.336 1.308 1.327 2,570,660 1.3236 0.72%
2020-04-22 0 1.390 1.390 1.400 1.360 1.410 2,632,000 3,638,660 1.3825 1.317 1.317 1.327 1.289 1.336 2,777,495 1.3101 0.72%
2020-04-21 0 1.380 1.380 1.390 1.360 1.420 4,228,000 5,828,642 1.3786 1.308 1.308 1.317 1.289 1.346 4,461,721 1.3064 -2.13%
2020-04-20 0 1.410 1.400 1.410 1.370 1.420 4,572,000 6,363,460 1.3918 1.336 1.327 1.336 1.298 1.346 4,824,737 1.3189 2.92%
2020-04-17 0 1.370 1.370 1.380 1.330 1.380 4,246,000 5,787,500 1.3630 1.298 1.298 1.308 1.260 1.308 4,480,716 1.2916 2.24%
2020-04-16 0 1.340 1.340 1.360 1.330 1.360 4,206,000 5,635,540 1.3399 1.270 1.270 1.289 1.260 1.289 4,438,504 1.2697 0.00%
2020-04-15 0 1.340 1.340 1.350 1.330 1.380 6,560,000 8,898,980 1.3566 1.270 1.270 1.279 1.260 1.308 6,922,632 1.2855 0.00%
2020-04-14 0 1.340 1.330 1.340 1.300 1.350 6,716,000 8,879,740 1.3222 1.270 1.260 1.270 1.232 1.279 7,087,255 1.2529 1.52%
2020-04-09 0 1.320 1.310 1.320 1.320 1.360 4,506,000 6,022,720 1.3366 1.251 1.241 1.251 1.251 1.289 4,755,088 1.2666 0.00%
2020-04-08 0 1.320 1.320 1.330 1.300 1.330 2,734,000 3,599,260 1.3165 1.251 1.251 1.260 1.232 1.260 2,885,133 1.2475 0.76%
2020-04-07 0 1.310 1.310 1.330 1.290 1.330 3,468,000 4,540,180 1.3092 1.241 1.241 1.260 1.222 1.260 3,659,708 1.2406 3.15%
2020-04-06 0 1.270 1.260 1.270 1.250 1.300 3,132,000 3,971,810 1.2681 1.203 1.194 1.203 1.185 1.232 3,305,135 1.2017 -2.31%
2020-04-03 0 1.300 1.280 1.300 1.280 1.310 3,208,000 4,159,080 1.2965 1.232 1.213 1.232 1.213 1.241 3,385,336 1.2286 -0.76%
2020-04-02 0 1.310 1.300 1.310 1.260 1.320 4,941,000 6,370,550 1.2893 1.241 1.232 1.241 1.194 1.251 5,214,135 1.2218 1.55%
2020-04-01 0 1.290 1.290 1.300 1.290 1.330 6,974,000 9,121,294 1.3079 1.222 1.222 1.232 1.222 1.260 7,359,517 1.2394 -0.77%
2020-03-31 0 1.300 1.300 1.310 1.280 1.310 11,238,000 14,543,520 1.2941 1.232 1.232 1.241 1.213 1.241 11,859,228 1.2263 1.56%
2020-03-30 0 1.280 1.270 1.280 1.240 1.300 8,702,000 11,038,660 1.2685 1.213 1.203 1.213 1.175 1.232 9,183,040 1.2021 -2.29%
2020-03-27 0 1.310 1.300 1.310 1.280 1.310 6,482,000 8,408,300 1.2972 1.241 1.232 1.241 1.213 1.241 6,840,320 1.2292 0.77%
2020-03-26 0 1.300 1.300 1.310 1.240 1.300 11,826,000 15,196,220 1.2850 1.232 1.232 1.241 1.175 1.232 12,479,732 1.2177 1.56%
2020-03-25 0 1.280 1.240 1.280 1.230 1.280 13,802,000 17,304,440 1.2538 1.213 1.175 1.213 1.166 1.213 14,564,964 1.1881 3.23%
2020-03-24 0 1.240 1.220 1.240 1.200 1.250 12,672,000 15,423,100 1.2171 1.175 1.156 1.175 1.137 1.185 13,372,499 1.1533 4.20%
2020-03-23 0 1.190 1.190 1.200 1.190 1.240 10,478,000 12,664,320 1.2087 1.128 1.128 1.137 1.128 1.175 11,057,216 1.1453 -4.80%
2020-03-20 0 1.250 1.240 1.250 1.200 1.260 11,034,000 13,579,300 1.2307 1.185 1.175 1.185 1.137 1.194 11,643,951 1.1662 3.31%
2020-03-19 0 1.210 1.190 1.210 1.130 1.270 34,584,000 40,999,440 1.1855 1.147 1.128 1.147 1.071 1.203 36,495,777 1.1234 -3.20%
2020-03-18 0 1.250 1.250 1.260 1.240 1.310 14,080,000 17,856,446 1.2682 1.185 1.185 1.194 1.175 1.241 14,858,332 1.2018 0.00%
2020-03-17 0 1.250 1.240 1.250 1.220 1.280 11,298,000 14,006,200 1.2397 1.185 1.175 1.185 1.156 1.213 11,922,545 1.1748 -1.57%
2020-03-16 0 1.270 1.270 1.280 1.230 1.290 7,898,700 9,964,682 1.2616 1.203 1.203 1.213 1.166 1.222 8,335,334 1.1955 -0.78%
2020-03-13 0 1.280 1.280 1.300 1.190 1.310 19,782,000 24,573,900 1.2422 1.213 1.213 1.232 1.128 1.241 20,875,534 1.1772 -1.54%
2020-03-12 0 1.300 1.300 1.310 1.300 1.370 5,622,700 7,410,901 1.3180 1.232 1.232 1.241 1.232 1.298 5,933,519 1.2490 -4.41%
2020-03-11 0 1.360 1.360 1.370 1.360 1.390 2,324,000 3,210,960 1.3817 1.289 1.289 1.298 1.289 1.317 2,452,469 1.3093 -1.45%
2020-03-10 0 1.380 1.370 1.380 1.370 1.480 4,634,000 6,433,094 1.3882 1.308 1.298 1.308 1.298 1.402 4,890,164 1.3155 -1.43%
2020-03-09 0 1.400 1.380 1.400 1.360 1.420 17,774,000 24,759,140 1.3930 1.327 1.308 1.327 1.289 1.346 18,756,533 1.3200 -2.10%
2020-03-06 0 1.430 1.430 1.440 1.400 1.460 9,390,000 13,464,880 1.4340 1.355 1.355 1.365 1.327 1.384 9,909,072 1.3588 0.00%
2020-03-05 0 1.430 1.430 1.440 1.370 1.450 4,402,000 6,269,120 1.4242 1.355 1.355 1.365 1.298 1.374 4,645,339 1.3496 3.62%
2020-03-04 0 1.380 1.370 1.380 1.340 1.400 8,492,000 11,706,480 1.3785 1.308 1.298 1.308 1.270 1.327 8,961,431 1.3063 0.00%
2020-03-03 0 1.380 1.370 1.380 1.350 1.390 5,454,000 7,499,720 1.3751 1.308 1.298 1.308 1.279 1.317 5,755,493 1.3031 2.22%
2020-03-02 0 1.350 1.350 1.360 1.310 1.370 4,638,000 6,242,140 1.3459 1.279 1.279 1.289 1.241 1.298 4,894,385 1.2754 0.00%
2020-02-28 0 1.350 1.320 1.350 1.320 1.360 7,170,000 9,615,680 1.3411 1.279 1.251 1.279 1.251 1.289 7,566,352 1.2708 -2.17%
2020-02-27 0 1.380 1.370 1.380 1.350 1.390 4,228,000 5,811,660 1.3746 1.308 1.298 1.308 1.279 1.317 4,461,721 1.3026 1.47%
2020-02-26 0 1.360 1.360 1.370 1.350 1.400 6,068,000 8,348,720 1.3759 1.289 1.289 1.298 1.279 1.327 6,403,434 1.3038 -2.86%
2020-02-25 0 1.400 1.400 1.410 1.350 1.450 10,290,000 14,442,220 1.4035 1.327 1.327 1.336 1.279 1.374 10,858,823 1.3300 0.72%
2020-02-24 0 1.390 1.370 1.390 1.360 1.440 12,220,000 16,873,860 1.3808 1.317 1.298 1.317 1.289 1.365 12,895,512 1.3085 -3.47%
2020-02-21 0 1.440 1.420 1.440 1.420 1.490 5,156,000 7,441,790 1.4433 1.365 1.346 1.365 1.346 1.412 5,441,020 1.3677 -2.70%
2020-02-20 0 1.480 1.470 1.480 1.390 1.480 6,484,000 9,414,360 1.4519 1.402 1.393 1.402 1.317 1.402 6,842,431 1.3759 4.23%
2020-02-19 0 1.420 1.420 1.430 1.380 1.430 2,818,000 3,993,120 1.4170 1.346 1.346 1.355 1.308 1.355 2,973,777 1.3428 2.16%
2020-02-18 0 1.390 1.390 1.400 1.360 1.410 5,670,000 7,849,202 1.3843 1.317 1.317 1.327 1.289 1.336 5,983,433 1.3118 2.21%
2020-02-17 0 1.360 1.360 1.380 1.300 1.380 9,796,000 13,149,940 1.3424 1.289 1.289 1.308 1.232 1.308 10,337,515 1.2721 4.62%
2020-02-14 0 1.300 1.300 1.320 1.300 1.340 6,356,000 8,338,020 1.3118 1.232 1.232 1.251 1.232 1.270 6,707,355 1.2431 -2.26%
2020-02-13 0 1.330 1.320 1.330 1.300 1.340 5,894,000 7,789,580 1.3216 1.260 1.251 1.260 1.232 1.270 6,219,816 1.2524 2.31%
2020-02-12 0 1.300 1.300 1.310 1.290 1.320 5,907,567 7,689,754 1.3017 1.232 1.232 1.241 1.222 1.251 6,234,133 1.2335 0.78%
2020-02-11 0 1.290 1.280 1.290 1.280 1.300 2,166,000 2,785,560 1.2860 1.222 1.213 1.222 1.213 1.232 2,285,735 1.2187 0.00%
2020-02-10 0 1.290 1.270 1.290 1.270 1.310 4,304,000 5,537,980 1.2867 1.222 1.203 1.222 1.203 1.241 4,541,922 1.2193 -1.53%
2020-02-07 0 1.310 1.300 1.310 1.290 1.330 6,054,000 7,881,464 1.3019 1.241 1.232 1.241 1.222 1.260 6,388,661 1.2337 -2.96%
2020-02-06 0 1.350 1.340 1.350 1.300 1.350 3,576,000 4,771,100 1.3342 1.279 1.270 1.279 1.232 1.279 3,773,679 1.2643 3.85%
2020-02-05 0 1.300 1.290 1.300 1.260 1.320 2,802,000 3,621,930 1.2926 1.232 1.222 1.232 1.194 1.251 2,956,892 1.2249 -0.76%
2020-02-04 0 1.310 1.310 1.320 1.280 1.330 2,770,187 3,610,917 1.3035 1.241 1.241 1.251 1.213 1.260 2,923,321 1.2352 2.34%
2020-02-03 0 1.280 1.270 1.280 1.260 1.300 3,779,128 4,827,295 1.2774 1.213 1.203 1.213 1.194 1.232 3,988,035 1.2104 -2.29%
2020-01-31 0 1.310 1.290 1.310 1.280 1.320 3,234,000 4,201,160 1.2991 1.241 1.222 1.241 1.213 1.251 3,412,773 1.2310 1.55%
2020-01-30 0 1.290 1.280 1.290 1.270 1.340 4,970,000 6,423,280 1.2924 1.222 1.213 1.222 1.203 1.270 5,244,738 1.2247 -3.01%
2020-01-29 0 1.330 1.320 1.330 1.290 1.350 11,696,000 15,532,970 1.3281 1.260 1.251 1.260 1.222 1.279 12,342,546 1.2585 -3.62%
2020-01-24 0 1.380 1.370 1.380 1.360 1.390 1,498,000 2,056,720 1.3730 1.308 1.298 1.308 1.289 1.317 1,580,808 1.3011 0.00%
2020-01-23 0 1.380 1.370 1.380 1.350 1.420 7,438,000 10,247,420 1.3777 1.308 1.298 1.308 1.279 1.346 7,849,167 1.3055 -3.50%
2020-01-22 0 1.430 1.420 1.430 1.420 1.480 5,918,000 8,510,360 1.4380 1.355 1.346 1.355 1.346 1.402 6,245,143 1.3627 0.00%
2020-01-21 0 1.430 1.420 1.430 1.420 1.500 7,542,000 10,984,660 1.4565 1.355 1.346 1.355 1.346 1.421 7,958,916 1.3802 -5.92%
2020-01-20 0 1.520 1.520 1.530 1.520 1.610 18,280,000 28,481,400 1.5581 1.440 1.440 1.450 1.440 1.526 19,290,505 1.4764 -5.59%
2020-01-17 0 1.610 1.610 1.620 1.600 1.630 3,194,000 5,145,620 1.6110 1.526 1.526 1.535 1.516 1.545 3,370,562 1.5266 0.62%
2020-01-16 0 1.600 1.590 1.600 1.580 1.620 1,664,000 2,657,960 1.5973 1.516 1.507 1.516 1.497 1.535 1,755,985 1.5137 0.63%
2020-01-15 0 1.590 1.590 1.600 1.580 1.610 6,340,000 10,100,720 1.5932 1.507 1.507 1.516 1.497 1.526 6,690,470 1.5097 -1.85%
2020-01-14 0 1.620 1.610 1.620 1.600 1.660 4,968,000 8,044,820 1.6193 1.535 1.526 1.535 1.516 1.573 5,242,627 1.5345 0.00%
2020-01-13 0 1.620 1.610 1.620 1.550 1.620 7,070,000 11,300,620 1.5984 1.535 1.526 1.535 1.469 1.535 7,460,824 1.5147 3.85%
2020-01-10 0 1.560 1.560 1.570 1.560 1.590 3,802,000 5,981,080 1.5731 1.478 1.478 1.488 1.478 1.507 4,012,172 1.4907 -2.50%
2020-01-09 0 1.600 1.590 1.600 1.530 1.610 5,043,700 7,995,992 1.5853 1.516 1.507 1.516 1.450 1.526 5,322,512 1.5023 4.58%
2020-01-08 0 1.530 1.530 1.540 1.520 1.550 5,978,000 9,159,220 1.5322 1.450 1.450 1.459 1.440 1.469 6,308,459 1.4519 -1.92%
2020-01-07 0 1.560 1.560 1.570 1.550 1.580 5,390,000 8,426,840 1.5634 1.478 1.478 1.488 1.469 1.497 5,687,955 1.4815 0.00%
2020-01-06 0 1.560 1.560 1.570 1.550 1.620 12,799,116 20,153,927 1.5746 1.478 1.478 1.488 1.469 1.535 13,506,641 1.4921 -3.11%
2020-01-03 0 1.610 1.600 1.610 1.590 1.650 3,496,000 5,635,114 1.6119 1.526 1.516 1.526 1.507 1.564 3,689,256 1.5274 -1.23%
2020-01-02 0 1.630 1.630 1.640 1.600 1.640 6,894,000 11,194,700 1.6238 1.545 1.545 1.554 1.516 1.554 7,275,095 1.5388 1.87%
2019-12-31 0 1.600 1.590 1.600 1.570 1.620 5,562,000 8,870,660 1.5949 1.516 1.507 1.516 1.488 1.535 5,869,463 1.5113 -0.62%
2019-12-30 0 1.610 1.610 1.620 1.600 1.640 8,116,000 13,125,260 1.6172 1.526 1.526 1.535 1.516 1.554 8,564,646 1.5325 0.00%
2019-12-27 0 1.610 1.600 1.610 1.480 1.620 16,225,074 25,534,799 1.5738 1.526 1.516 1.526 1.402 1.535 17,121,984 1.4913 8.05%
2019-12-24 0 1.490 1.480 1.490 1.460 1.490 1,025,000 1,514,950 1.4780 1.412 1.402 1.412 1.384 1.412 1,081,661 1.4006 0.68%
2019-12-23 0 1.480 1.480 1.490 1.470 1.530 6,128,000 9,137,460 1.4911 1.402 1.402 1.412 1.393 1.450 6,466,751 1.4130 -3.90%
2019-12-20 0 1.540 1.530 1.540 1.520 1.550 5,716,000 8,772,060 1.5347 1.459 1.450 1.459 1.440 1.469 6,031,976 1.4543 0.65%
2019-12-19 0 1.530 1.520 1.530 1.500 1.540 4,042,000 6,155,910 1.5230 1.450 1.440 1.450 1.421 1.459 4,265,439 1.4432 0.00%
2019-12-18 0 1.530 1.520 1.530 1.520 1.590 4,792,000 7,403,300 1.5449 1.450 1.440 1.450 1.440 1.507 5,056,898 1.4640 -2.55%
2019-12-17 0 1.570 1.560 1.570 1.520 1.580 8,844,000 13,790,300 1.5593 1.488 1.478 1.488 1.440 1.497 9,332,890 1.4776 3.29%
2019-12-16 0 1.520 1.510 1.520 1.470 1.520 5,796,867 8,713,974 1.5032 1.440 1.431 1.440 1.393 1.440 6,117,313 1.4245 2.01%
2019-12-13 0 1.490 1.480 1.490 1.430 1.490 6,414,000 9,345,320 1.4570 1.412 1.402 1.412 1.355 1.412 6,768,561 1.3807 4.20%
2019-12-12 0 1.430 1.420 1.430 1.420 1.470 7,366,000 10,600,420 1.4391 1.355 1.346 1.355 1.346 1.393 7,773,187 1.3637 -2.72%
2019-12-11 0 1.470 1.460 1.470 1.460 1.500 3,438,000 5,074,000 1.4759 1.393 1.384 1.393 1.384 1.421 3,628,050 1.3985 -1.34%
2019-12-10 0 1.490 1.490 1.500 1.440 1.510 6,824,002 10,031,822 1.4701 1.412 1.412 1.421 1.365 1.431 7,201,228 1.3931 0.68%
2019-12-09 0 1.480 1.470 1.480 1.470 1.510 5,112,000 7,614,910 1.4896 1.402 1.393 1.402 1.393 1.431 5,394,587 1.4116 -1.33%
2019-12-06 0 1.500 1.490 1.500 1.480 1.520 3,308,000 4,953,140 1.4973 1.421 1.412 1.421 1.402 1.440 3,490,864 1.4189 -0.66%
2019-12-05 0 1.510 1.500 1.510 1.460 1.540 7,002,000 10,563,980 1.5087 1.431 1.421 1.431 1.384 1.459 7,389,065 1.4297 3.42%
2019-12-04 0 1.460 1.450 1.460 1.440 1.490 4,807,700 7,021,340 1.4604 1.384 1.374 1.384 1.365 1.412 5,073,466 1.3839 -0.68%
2019-12-03 0 1.470 1.470 1.480 1.440 1.520 14,380,000 21,480,540 1.4938 1.393 1.393 1.402 1.365 1.440 15,174,916 1.4155 1.38%
2019-12-02 0 1.450 1.450 1.460 1.400 1.480 10,392,000 15,101,660 1.4532 1.374 1.374 1.384 1.327 1.402 10,966,462 1.3771 3.57%
2019-11-29 0 1.400 1.400 1.410 1.340 1.400 9,672,000 13,306,070 1.3757 1.327 1.327 1.336 1.270 1.327 10,206,661 1.3037 0.72%
2019-11-28 0 1.390 1.390 1.400 1.370 1.410 8,754,000 12,151,288 1.3881 1.317 1.317 1.327 1.298 1.336 9,237,914 1.3154 -1.42%
2019-11-27 0 1.410 1.400 1.410 1.320 1.420 8,211,133 11,355,806 1.3830 1.336 1.327 1.336 1.251 1.346 8,665,038 1.3105 6.82%
2019-11-26 0 1.320 1.320 1.330 1.320 1.360 2,720,000 3,622,760 1.3319 1.251 1.251 1.260 1.251 1.289 2,870,360 1.2621 -1.49%
2019-11-25 0 1.340 1.330 1.340 1.320 1.350 3,136,000 4,189,200 1.3358 1.270 1.260 1.270 1.251 1.279 3,309,356 1.2659 1.52%
2019-11-22 0 1.320 1.320 1.330 1.310 1.340 4,055,000 5,362,180 1.3224 1.251 1.251 1.260 1.241 1.270 4,279,157 1.2531 -2.22%
2019-11-21 0 1.350 1.340 1.350 1.320 1.350 3,204,000 4,277,980 1.3352 1.279 1.270 1.279 1.251 1.279 3,381,115 1.2653 -1.46%
2019-11-20 0 1.370 1.370 1.380 1.340 1.390 5,632,000 7,716,500 1.3701 1.298 1.298 1.308 1.270 1.317 5,943,333 1.2983 -0.72%
2019-11-19 0 1.380 1.370 1.380 1.280 1.400 20,086,000 27,058,120 1.3471 1.308 1.298 1.308 1.213 1.327 21,196,339 1.2765 7.81%
2019-11-18 0 1.280 1.270 1.280 1.210 1.290 16,868,000 21,168,720 1.2550 1.213 1.203 1.213 1.147 1.222 17,800,450 1.1892 7.56%
2019-11-15 0 1.190 1.190 1.200 1.190 1.210 10,426,000 12,482,780 1.1973 1.128 1.128 1.137 1.128 1.147 11,002,341 1.1346 -1.65%
2019-11-14 0 1.210 1.200 1.210 1.200 1.220 18,034,000 21,883,340 1.2134 1.147 1.137 1.147 1.137 1.156 19,030,906 1.1499 -0.82%
2019-11-13 0 1.220 1.210 1.220 1.210 1.230 11,060,000 13,463,860 1.2173 1.156 1.147 1.156 1.147 1.166 11,671,388 1.1536 -1.61%
2019-11-12 0 1.240 1.230 1.240 1.200 1.240 10,410,000 12,729,880 1.2229 1.175 1.166 1.175 1.137 1.175 10,985,457 1.1588 0.81%
2019-11-11 0 1.230 1.210 1.230 1.200 1.270 7,920,000 9,719,320 1.2272 1.166 1.147 1.166 1.137 1.203 8,357,812 1.1629 -0.81%
2019-11-08 0 1.240 1.230 1.240 1.230 1.250 12,937,000 16,070,730 1.2422 1.175 1.166 1.175 1.166 1.185 13,652,148 1.1772 1.64%
2019-11-07 0 1.220 1.210 1.220 1.200 1.230 8,640,029 10,528,503 1.2186 1.156 1.147 1.156 1.137 1.166 9,117,643 1.1547 0.83%
2019-11-06 0 1.210 1.210 1.220 1.210 1.220 3,500,000 4,256,160 1.2160 1.147 1.147 1.156 1.147 1.156 3,693,477 1.1523 0.83%
2019-11-05 0 1.200 1.200 1.210 1.200 1.220 8,944,000 10,812,610 1.2089 1.137 1.137 1.147 1.137 1.156 9,438,418 1.1456 -0.83%
2019-11-04 0 1.210 1.200 1.210 1.190 1.210 8,202,000 9,842,090 1.2000 1.147 1.137 1.147 1.128 1.147 8,655,400 1.1371 2.54%
2019-11-01 0 1.180 1.180 1.190 1.160 1.190 3,872,000 4,561,140 1.1780 1.118 1.118 1.128 1.099 1.128 4,086,041 1.1163 0.85%
2019-10-31 0 1.170 1.170 1.180 1.160 1.180 6,252,000 7,321,520 1.1711 1.109 1.109 1.118 1.099 1.118 6,597,606 1.1097 -0.85%
2019-10-30 0 1.180 1.170 1.180 1.170 1.190 3,040,000 3,575,880 1.1763 1.118 1.109 1.118 1.109 1.128 3,208,049 1.1147 0.85%
2019-10-29 0 1.170 1.170 1.180 1.170 1.200 2,602,000 3,079,020 1.1833 1.109 1.109 1.118 1.109 1.137 2,745,837 1.1213 -1.68%
2019-10-28 0 1.190 1.190 1.200 1.180 1.210 5,516,000 6,630,560 1.2021 1.128 1.128 1.137 1.118 1.147 5,820,920 1.1391 0.85%
2019-10-25 0 1.180 1.180 1.190 1.170 1.190 4,372,000 5,182,920 1.1855 1.118 1.118 1.128 1.109 1.128 4,613,681 1.1234 -0.84%
2019-10-24 0 1.190 1.170 1.190 1.170 1.190 1,906,000 2,246,430 1.1786 1.128 1.109 1.128 1.109 1.128 2,011,362 1.1169 1.71%
2019-10-23 0 1.170 1.170 1.180 1.170 1.200 4,198,000 4,944,580 1.1778 1.109 1.109 1.118 1.109 1.137 4,430,062 1.1161 -1.68%
2019-10-22 0 1.190 1.190 1.200 1.190 1.210 2,218,000 2,650,380 1.1949 1.128 1.128 1.137 1.128 1.147 2,340,609 1.1323 -0.83%
2019-10-21 0 1.200 1.190 1.200 1.190 1.210 1,318,000 1,582,840 1.2009 1.137 1.128 1.137 1.128 1.147 1,390,858 1.1380 0.00%
2019-10-18 0 1.200 1.190 1.200 1.190 1.210 8,944,000 10,728,220 1.1995 1.137 1.128 1.137 1.128 1.147 9,438,418 1.1367 -0.83%
2019-10-17 0 1.210 1.200 1.210 1.200 1.220 5,444,000 6,563,280 1.2056 1.147 1.137 1.147 1.137 1.156 5,744,940 1.1424 0.00%
2019-10-16 0 1.210 1.200 1.210 1.190 1.210 4,204,000 5,052,218 1.2018 1.147 1.137 1.147 1.128 1.147 4,436,394 1.1388 0.00%
2019-10-15 0 1.210 1.200 1.210 1.200 1.220 4,760,000 5,744,780 1.2069 1.147 1.137 1.147 1.137 1.156 5,023,129 1.1437 0.00%
2019-10-14 0 1.210 1.200 1.210 1.180 1.230 13,822,000 16,708,380 1.2088 1.147 1.137 1.147 1.118 1.166 14,586,070 1.1455 2.54%
2019-10-11 0 1.180 1.180 1.190 1.160 1.200 2,842,000 3,365,220 1.1841 1.118 1.118 1.128 1.099 1.137 2,999,104 1.1221 1.72%
2019-10-10 0 1.160 1.160 1.170 1.150 1.190 6,074,000 7,083,080 1.1661 1.099 1.099 1.109 1.090 1.128 6,409,766 1.1050 -1.69%
2019-10-09 0 1.180 1.170 1.180 1.150 1.180 3,156,000 3,674,960 1.1644 1.118 1.109 1.118 1.090 1.118 3,330,461 1.1034 0.00%
2019-10-08 0 1.180 1.170 1.180 1.170 1.210 3,916,000 4,650,040 1.1874 1.118 1.109 1.118 1.109 1.147 4,132,474 1.1252 0.85%
2019-10-04 0 1.170 1.160 1.170 1.150 1.180 2,516,000 2,940,870 1.1689 1.109 1.099 1.109 1.090 1.118 2,655,083 1.1076 0.86%
2019-10-03 0 1.160 1.160 1.170 1.150 1.170 3,116,237 3,612,082 1.1591 1.099 1.099 1.109 1.090 1.109 3,288,500 1.0984 -0.85%
2019-10-02 0 1.170 1.160 1.170 1.160 1.180 1,402,000 1,639,290 1.1693 1.109 1.099 1.109 1.099 1.118 1,479,501 1.1080 -0.85%
2019-09-30 0 1.180 1.170 1.190 1.170 1.190 960,000 1,130,220 1.1773 1.118 1.109 1.128 1.109 1.128 1,013,068 1.1156 -0.84%
2019-09-27 0 1.190 1.180 1.190 1.180 1.190 794,000 939,820 1.1837 1.128 1.118 1.128 1.118 1.128 837,892 1.1216 0.00%
2019-09-26 0 1.190 1.170 1.190 1.170 1.190 8,984,000 10,570,190 1.1766 1.128 1.109 1.128 1.109 1.128 9,480,629 1.1149 1.71%
2019-09-25 0 1.170 1.160 1.170 1.160 1.180 2,698,000 3,157,860 1.1704 1.109 1.099 1.109 1.099 1.118 2,847,143 1.1091 -0.85%
2019-09-24 0 1.180 1.180 1.200 1.170 1.200 6,892,000 8,151,320 1.1827 1.118 1.118 1.137 1.109 1.137 7,272,985 1.1208 0.00%
2019-09-23 0 1.180 1.170 1.180 1.160 1.180 5,140,000 6,016,880 1.1706 1.118 1.109 1.118 1.099 1.118 5,424,135 1.1093 0.85%
2019-09-20 0 1.170 1.170 1.180 1.170 1.210 7,350,417 8,675,295 1.1802 1.109 1.109 1.118 1.109 1.147 7,756,742 1.1184 -3.31%
2019-09-19 0 1.210 1.190 1.210 1.190 1.230 3,866,000 4,672,360 1.2086 1.147 1.128 1.147 1.128 1.166 4,079,710 1.1453 -1.63%
2019-09-18 0 1.230 1.220 1.230 1.220 1.250 2,158,000 2,669,140 1.2369 1.166 1.156 1.166 1.156 1.185 2,277,293 1.1721 -0.81%
2019-09-17 0 1.240 1.230 1.240 1.230 1.250 1,638,000 2,029,670 1.2391 1.175 1.166 1.175 1.166 1.185 1,728,547 1.1742 -1.59%
2019-09-16 0 1.260 1.250 1.260 1.250 1.290 7,056,000 8,958,890 1.2697 1.194 1.185 1.194 1.185 1.222 7,446,050 1.2032 -1.56%
2019-09-13 0 1.280 1.270 1.280 1.250 1.280 2,850,000 3,608,380 1.2661 1.213 1.203 1.213 1.185 1.213 3,007,546 1.1998 0.79%
2019-09-12 0 1.270 1.260 1.270 1.250 1.280 4,780,518 6,043,813 1.2643 1.203 1.194 1.203 1.185 1.213 5,044,781 1.1980 1.60%
2019-09-11 0 1.250 1.250 1.260 1.210 1.260 11,979,193 14,919,761 1.2455 1.185 1.185 1.194 1.147 1.194 12,641,394 1.1802 2.46%
2019-09-10 0 1.220 1.220 1.230 1.190 1.230 7,894,000 9,572,790 1.2127 1.156 1.156 1.166 1.128 1.166 8,330,374 1.1491 0.83%
2019-09-09 0 1.210 1.200 1.210 1.170 1.220 14,568,000 17,462,180 1.1987 1.147 1.137 1.147 1.109 1.156 15,373,308 1.1359 2.54%
2019-09-06 0 1.180 1.170 1.180 1.150 1.210 12,351,400 14,496,354 1.1737 1.118 1.109 1.118 1.090 1.147 13,034,176 1.1122 -1.67%
2019-09-05 0 1.200 1.190 1.200 1.160 1.210 9,452,000 11,293,464 1.1948 1.137 1.128 1.137 1.099 1.147 9,974,499 1.1322 1.69%
2019-09-04 0 1.180 1.170 1.180 1.140 1.190 7,510,000 8,719,660 1.1611 1.118 1.109 1.118 1.080 1.128 7,925,147 1.1003 1.72%
2019-09-03 0 1.160 1.150 1.160 1.130 1.170 7,538,308 8,712,915 1.1558 1.099 1.090 1.099 1.071 1.109 7,955,020 1.0953 1.75%
2019-09-02 0 1.140 1.140 1.150 1.130 1.180 5,030,000 5,808,460 1.1548 1.080 1.080 1.090 1.071 1.118 5,308,055 1.0943 -3.39%
2019-08-30 0 1.180 1.170 1.180 1.160 1.200 5,044,000 5,972,860 1.1842 1.118 1.109 1.118 1.099 1.137 5,322,829 1.1221 0.85%
2019-08-29 0 1.170 1.160 1.170 1.150 1.180 7,656,000 8,931,740 1.1666 1.109 1.099 1.109 1.090 1.118 8,079,218 1.1055 0.00%
2019-08-28 0 1.170 1.160 1.180 1.160 1.190 2,265,400 2,660,908 1.1746 1.109 1.099 1.118 1.099 1.128 2,390,630 1.1131 -1.68%
2019-08-27 0 1.190 1.170 1.190 1.170 1.200 1,791,490 2,121,448 1.1842 1.128 1.109 1.128 1.109 1.137 1,890,522 1.1221 0.00%
2019-08-26 0 1.190 1.180 1.190 1.170 1.210 3,448,000 4,089,850 1.1862 1.128 1.118 1.128 1.109 1.147 3,638,603 1.1240 -2.46%
2019-08-23 0 1.220 1.210 1.220 1.210 1.240 1,940,000 2,361,860 1.2175 1.156 1.147 1.156 1.147 1.175 2,047,242 1.1537 0.00%
2019-08-22 0 1.220 1.210 1.230 1.200 1.250 4,642,000 5,674,264 1.2224 1.156 1.147 1.166 1.137 1.185 4,898,606 1.1583 -1.61%
2019-08-21 0 1.240 1.240 1.250 1.240 1.280 2,702,000 3,385,790 1.2531 1.175 1.175 1.185 1.175 1.213 2,851,365 1.1874 -2.36%
2019-08-20 0 1.270 1.260 1.270 1.250 1.290 1,656,000 2,109,280 1.2737 1.203 1.194 1.203 1.185 1.222 1,747,542 1.2070 -0.78%
2019-08-19 0 1.280 1.280 1.290 1.250 1.290 6,897,291 8,777,153 1.2726 1.213 1.213 1.222 1.185 1.222 7,278,568 1.2059 2.40%
2019-08-16 0 1.250 1.250 1.260 1.220 1.260 6,026,000 7,505,600 1.2455 1.185 1.185 1.194 1.156 1.194 6,359,113 1.1803 0.81%
2019-08-15 0 1.240 1.230 1.240 1.200 1.250 2,182,000 2,661,080 1.2196 1.175 1.166 1.175 1.137 1.185 2,302,619 1.1557 1.64%
2019-08-14 0 1.220 1.220 1.230 1.220 1.260 2,162,000 2,681,000 1.2401 1.156 1.156 1.166 1.156 1.194 2,281,514 1.1751 -0.81%
2019-08-13 0 1.230 1.230 1.240 1.220 1.260 2,928,000 3,618,420 1.2358 1.166 1.166 1.175 1.156 1.194 3,089,858 1.1711 -0.81%
2019-08-12 0 1.240 1.240 1.250 1.240 1.270 4,092,000 5,109,880 1.2487 1.175 1.175 1.185 1.175 1.203 4,318,203 1.1833 1.64%
2019-08-09 0 1.220 1.220 1.230 1.210 1.260 3,676,000 4,497,760 1.2235 1.156 1.156 1.166 1.147 1.194 3,879,206 1.1595 -3.17%
2019-08-08 0 1.260 1.250 1.260 1.240 1.290 2,514,000 3,160,500 1.2572 1.194 1.185 1.194 1.175 1.222 2,652,972 1.1913 2.44%
2019-08-07 0 1.230 1.230 1.240 1.220 1.270 1,498,000 1,852,840 1.2369 1.166 1.166 1.175 1.156 1.203 1,580,808 1.1721 -0.81%
2019-08-06 0 1.240 1.240 1.250 1.210 1.260 6,622,000 8,158,940 1.2321 1.175 1.175 1.185 1.147 1.194 6,988,059 1.1676 -2.36%
2019-08-05 0 1.270 1.270 1.280 1.250 1.310 8,440,000 10,728,910 1.2712 1.203 1.203 1.213 1.185 1.241 8,906,557 1.2046 -3.79%
2019-08-02 0 1.320 1.310 1.320 1.300 1.360 6,710,000 8,922,350 1.3297 1.251 1.241 1.251 1.232 1.289 7,080,924 1.2601 -4.35%
2019-08-01 0 1.380 1.370 1.380 1.370 1.410 4,732,000 6,508,840 1.3755 1.308 1.298 1.308 1.298 1.336 4,993,581 1.3034 -1.43%
2019-07-31 0 1.400 1.390 1.400 1.390 1.420 3,284,000 4,582,500 1.3954 1.327 1.317 1.327 1.317 1.346 3,465,537 1.3223 -1.41%
2019-07-30 0 1.420 1.400 1.420 1.410 1.420 1,162,000 1,640,000 1.4114 1.346 1.327 1.346 1.336 1.346 1,226,234 1.3374 0.00%
2019-07-29 0 1.420 1.400 1.420 1.400 1.470 3,960,000 5,637,200 1.4235 1.346 1.327 1.346 1.327 1.393 4,178,906 1.3490 0.00%
2019-07-26 0 1.420 1.420 1.430 1.420 1.450 1,568,000 2,242,540 1.4302 1.346 1.346 1.355 1.346 1.374 1,654,678 1.3553 -0.70%
2019-07-25 0 1.430 1.430 1.440 1.420 1.480 3,718,000 5,350,680 1.4391 1.355 1.355 1.365 1.346 1.402 3,923,528 1.3637 0.70%
2019-07-24 0 1.420 1.420 1.430 1.420 1.450 2,720,000 3,902,650 1.4348 1.346 1.346 1.355 1.346 1.374 2,870,360 1.3596 -0.70%
2019-07-23 0 1.430 1.430 1.440 1.420 1.440 3,696,000 5,287,100 1.4305 1.355 1.355 1.365 1.346 1.365 3,900,312 1.3556 0.70%
2019-07-22 0 1.420 1.420 1.430 1.410 1.460 4,014,000 5,739,140 1.4298 1.346 1.346 1.355 1.336 1.384 4,235,891 1.3549 -2.74%
2019-07-19 0 1.460 1.450 1.460 1.450 1.480 6,876,000 10,045,140 1.4609 1.384 1.374 1.384 1.374 1.402 7,256,100 1.3844 0.00%
2019-07-18 0 1.460 1.450 1.460 1.450 1.460 5,806,000 8,422,060 1.4506 1.384 1.374 1.384 1.374 1.384 6,126,951 1.3746 0.69%
2019-07-17 0 1.450 1.450 1.460 1.440 1.460 4,853,334 7,042,934 1.4512 1.374 1.374 1.384 1.365 1.384 5,121,623 1.3751 0.69%
2019-07-16 0 1.440 1.440 1.450 1.430 1.490 5,104,000 7,413,560 1.4525 1.365 1.365 1.374 1.355 1.412 5,386,145 1.3764 0.00%
2019-07-15 0 1.440 1.430 1.440 1.420 1.450 4,540,000 6,516,980 1.4355 1.365 1.355 1.365 1.346 1.374 4,790,968 1.3603 0.00%
2019-07-12 0 1.440 1.430 1.440 1.430 1.450 2,954,000 4,242,320 1.4361 1.365 1.355 1.365 1.355 1.374 3,117,295 1.3609 0.00%
2019-07-11 0 1.440 1.440 1.450 1.430 1.460 4,328,000 6,239,410 1.4416 1.365 1.365 1.374 1.355 1.384 4,567,249 1.3661 0.70%
2019-07-10 0 1.430 1.430 1.440 1.430 1.450 1,858,000 2,668,340 1.4361 1.355 1.355 1.365 1.355 1.374 1,960,709 1.3609 -0.69%
2019-07-09 0 1.440 1.430 1.440 1.420 1.460 4,702,000 6,758,590 1.4374 1.365 1.355 1.365 1.346 1.384 4,961,923 1.3621 -0.69%
2019-07-08 0 1.450 1.450 1.460 1.430 1.500 7,275,888 10,569,056 1.4526 1.374 1.374 1.384 1.355 1.421 7,678,094 1.3765 -3.33%
2019-07-05 0 1.500 1.490 1.500 1.480 1.520 3,968,000 5,972,140 1.5051 1.421 1.412 1.421 1.402 1.440 4,187,348 1.4262 -1.96%
2019-07-04 0 1.530 1.530 1.540 1.520 1.550 2,398,000 3,670,280 1.5306 1.450 1.450 1.459 1.440 1.469 2,530,560 1.4504 0.00%
2019-07-03 0 1.530 1.530 1.550 1.530 1.570 7,880,135 12,232,282 1.5523 1.450 1.450 1.469 1.450 1.488 8,315,743 1.4710 -1.86%
2019-07-02 0 1.650 1.630 1.650 1.620 1.660 12,576,000 20,531,240 1.6326 1.477 1.459 1.477 1.450 1.486 14,045,931 1.4617 3.77%
2019-06-28 0 1.590 1.580 1.590 1.580 1.610 2,678,000 4,254,160 1.5886 1.424 1.415 1.424 1.415 1.442 2,991,015 1.4223 -0.62%
2019-06-27 0 1.600 1.600 1.610 1.540 1.610 15,924,000 25,085,080 1.5753 1.433 1.433 1.442 1.379 1.442 17,785,258 1.4104 3.23%
2019-06-26 0 1.550 1.540 1.550 1.530 1.550 4,550,000 7,031,730 1.5454 1.388 1.379 1.388 1.370 1.388 5,081,822 1.3837 -0.64%
2019-06-25 0 1.560 1.550 1.560 1.540 1.580 4,236,417 6,576,855 1.5525 1.397 1.388 1.397 1.379 1.415 4,731,586 1.3900 -1.27%
2019-06-24 0 1.580 1.560 1.580 1.540 1.580 8,576,000 13,347,900 1.5564 1.415 1.397 1.415 1.379 1.415 9,578,396 1.3935 2.60%
2019-06-21 0 1.540 1.540 1.550 1.530 1.560 13,479,872 20,814,096 1.5441 1.379 1.379 1.388 1.370 1.397 15,055,451 1.3825 -0.65%
2019-06-20 0 1.550 1.550 1.560 1.540 1.560 6,272,000 9,723,180 1.5503 1.388 1.388 1.397 1.379 1.397 7,005,095 1.3880 0.00%
2019-06-19 0 1.550 1.540 1.550 1.520 1.560 8,542,000 13,142,340 1.5386 1.388 1.379 1.388 1.361 1.397 9,540,422 1.3775 2.65%
2019-06-18 0 1.510 1.500 1.510 1.500 1.520 5,870,000 8,841,340 1.5062 1.352 1.343 1.352 1.343 1.361 6,556,108 1.3486 0.67%
2019-06-17 0 1.500 1.490 1.500 1.490 1.520 5,177,500 7,748,640 1.4966 1.343 1.334 1.343 1.334 1.361 5,782,666 1.3400 0.67%
2019-06-14 0 1.490 1.480 1.490 1.480 1.520 7,562,000 11,334,450 1.4989 1.334 1.325 1.334 1.325 1.361 8,445,876 1.3420 -1.32%
2019-06-13 0 1.510 1.500 1.510 1.500 1.580 23,264,000 35,335,370 1.5189 1.352 1.343 1.352 1.343 1.415 25,983,186 1.3599 -3.82%
2019-06-12 0 1.570 1.570 1.580 1.560 1.620 5,890,000 9,309,760 1.5806 1.406 1.406 1.415 1.397 1.450 6,578,446 1.4152 -3.09%
2019-06-11 0 1.620 1.610 1.630 1.590 1.640 9,114,000 14,707,720 1.6138 1.450 1.442 1.459 1.424 1.468 10,179,279 1.4449 0.62%
2019-06-10 0 1.610 1.600 1.610 1.580 1.640 10,922,244 17,444,540 1.5972 1.442 1.433 1.442 1.415 1.468 12,198,878 1.4300 1.90%
2019-06-06 0 1.580 1.570 1.580 1.560 1.600 5,248,000 8,280,520 1.5778 1.415 1.406 1.415 1.397 1.433 5,861,406 1.4127 -1.25%
2019-06-05 0 1.600 1.600 1.610 1.590 1.620 5,652,000 9,060,580 1.6031 1.433 1.433 1.442 1.424 1.450 6,312,628 1.4353 -0.62%
2019-06-04 0 1.610 1.610 1.620 1.600 1.640 5,077,634 8,161,514 1.6073 1.442 1.442 1.450 1.433 1.468 5,671,127 1.4391 -1.23%
2019-06-03 0 1.630 1.630 1.640 1.610 1.660 5,326,000 8,648,220 1.6238 1.459 1.459 1.468 1.442 1.486 5,948,523 1.4538 -0.61%
2019-05-31 0 1.640 1.640 1.650 1.610 1.680 18,930,000 30,952,020 1.6351 1.468 1.468 1.477 1.442 1.504 21,142,611 1.4640 -1.20%
2019-05-30 0 1.660 1.650 1.660 1.650 1.710 5,380,000 9,017,000 1.6760 1.486 1.477 1.486 1.477 1.531 6,008,835 1.5006 -1.19%
2019-05-29 0 1.680 1.680 1.690 1.680 1.750 10,226,000 17,425,420 1.7040 1.504 1.504 1.513 1.504 1.567 11,421,254 1.5257 -3.45%
2019-05-28 0 1.740 1.740 1.750 1.740 1.780 21,686,000 37,957,500 1.7503 1.558 1.558 1.567 1.558 1.594 24,220,743 1.5671 -2.25%
2019-05-27 0 1.780 1.770 1.790 1.760 1.810 3,936,000 6,995,336 1.7773 1.594 1.585 1.603 1.576 1.621 4,396,055 1.5913 -1.66%
2019-05-24 0 1.810 1.800 1.810 1.790 1.850 4,422,000 7,998,880 1.8089 1.621 1.612 1.621 1.603 1.656 4,938,860 1.6196 1.12%
2019-05-23 0 1.790 1.790 1.800 1.780 1.840 2,058,000 3,698,140 1.7970 1.603 1.603 1.612 1.594 1.647 2,298,547 1.6089 -2.19%
2019-05-22 0 1.830 1.820 1.830 1.790 1.830 3,852,000 6,957,850 1.8063 1.638 1.630 1.638 1.603 1.638 4,302,237 1.6173 1.67%
2019-05-21 0 1.800 1.790 1.800 1.780 1.810 5,752,000 10,345,128 1.7985 1.612 1.603 1.612 1.594 1.621 6,424,316 1.6103 -0.55%
2019-05-20 0 1.810 1.810 1.820 1.800 1.880 3,524,000 6,419,340 1.8216 1.621 1.621 1.630 1.612 1.683 3,935,899 1.6310 -3.21%
2019-05-17 0 1.870 1.860 1.870 1.850 1.900 4,986,000 9,292,380 1.8637 1.674 1.665 1.674 1.656 1.701 5,568,783 1.6687 -1.06%
2019-05-16 0 1.890 1.890 1.900 1.870 1.910 2,732,000 5,180,570 1.8963 1.692 1.692 1.701 1.674 1.710 3,051,327 1.6978 0.00%
2019-05-15 0 1.890 1.890 1.900 1.870 1.950 4,360,000 8,304,948 1.9048 1.692 1.692 1.701 1.674 1.746 4,869,614 1.7055 0.00%
2019-05-14 0 1.890 1.890 1.900 1.830 1.900 7,568,000 14,153,860 1.8702 1.692 1.692 1.701 1.638 1.701 8,452,577 1.6745 0.53%
2019-05-10 0 1.880 1.880 1.890 1.840 1.900 4,480,000 8,403,420 1.8758 1.683 1.683 1.692 1.647 1.701 5,003,640 1.6795 1.62%
2019-05-09 0 1.850 1.850 1.860 1.850 1.910 3,206,000 5,969,730 1.8620 1.656 1.656 1.665 1.656 1.710 3,580,730 1.6672 -2.12%
2019-05-08 0 1.890 1.890 1.900 1.870 1.920 14,144,000 26,695,000 1.8874 1.692 1.692 1.701 1.674 1.719 15,797,205 1.6899 -2.58%
2019-05-07 0 1.940 1.930 1.940 1.900 1.940 2,720,000 5,221,612 1.9197 1.737 1.728 1.737 1.701 1.737 3,037,924 1.7188 1.57%
2019-05-06 0 1.910 1.900 1.910 1.900 1.950 5,170,000 9,881,704 1.9114 1.710 1.701 1.710 1.701 1.746 5,774,289 1.7113 -4.02%
2019-05-03 0 1.990 1.970 1.990 1.940 1.990 3,160,000 6,230,564 1.9717 1.782 1.764 1.782 1.737 1.782 3,529,353 1.7654 1.53%
2019-05-02 0 1.960 1.960 1.970 1.910 1.980 3,909,800 7,602,230 1.9444 1.755 1.755 1.764 1.710 1.773 4,366,792 1.7409 1.03%
2019-04-30 0 1.940 1.940 1.950 1.920 1.960 2,223,285 4,309,105 1.9382 1.737 1.737 1.746 1.719 1.755 2,483,151 1.7353 0.52%
2019-04-29 0 1.930 1.930 1.950 1.930 1.970 2,080,000 4,038,136 1.9414 1.728 1.728 1.746 1.728 1.764 2,323,118 1.7382 -0.52%
2019-04-26 0 1.940 1.940 1.960 1.930 1.960 2,024,000 3,936,824 1.9451 1.737 1.737 1.755 1.728 1.755 2,260,573 1.7415 -1.02%
2019-04-25 0 1.960 1.930 1.960 1.920 1.980 6,600,000 12,877,454 1.9511 1.755 1.728 1.755 1.719 1.773 7,371,433 1.7469 0.00%
2019-04-24 0 1.960 1.960 1.970 1.950 2.000 4,494,000 8,861,940 1.9719 1.755 1.755 1.764 1.746 1.791 5,019,276 1.7656 -1.51%
2019-04-23 0 1.990 1.990 2.000 1.970 2.030 3,485,518 6,953,396 1.9949 1.782 1.782 1.791 1.764 1.818 3,892,919 1.7862 -0.50%
2019-04-18 0 2.000 2.000 2.020 2.000 2.050 4,450,000 8,996,800 2.0218 1.791 1.791 1.809 1.791 1.835 4,970,133 1.8102 -1.96%
2019-04-17 0 2.040 2.040 2.050 2.030 2.080 6,834,000 13,991,142 2.0473 1.827 1.827 1.835 1.818 1.862 7,632,784 1.8330 -1.45%
2019-04-16 0 2.070 2.070 2.080 2.040 2.120 9,778,000 20,247,906 2.0708 1.853 1.853 1.862 1.827 1.898 10,920,890 1.8541 -1.90%
2019-04-15 0 2.110 2.100 2.110 2.090 2.190 10,836,000 22,998,810 2.1224 1.889 1.880 1.889 1.871 1.961 12,102,553 1.9003 0.48%
2019-04-12 0 2.100 2.090 2.100 2.080 2.160 10,402,000 21,851,380 2.1007 1.880 1.871 1.880 1.862 1.934 11,617,826 1.8808 -3.23%
2019-04-11 0 2.170 2.170 2.180 2.090 2.180 18,070,000 38,717,706 2.1427 1.943 1.943 1.952 1.871 1.952 20,182,091 1.9184 1.88%
2019-04-10 0 2.130 2.130 2.140 2.060 2.160 10,710,000 22,710,240 2.1205 1.907 1.907 1.916 1.844 1.934 11,961,826 1.8986 1.91%
2019-04-09 0 2.090 2.080 2.090 2.060 2.090 3,306,000 6,859,930 2.0750 1.871 1.862 1.871 1.844 1.871 3,692,418 1.8578 0.97%
2019-04-08 0 2.070 2.060 2.070 2.050 2.120 9,934,000 20,528,888 2.0665 1.853 1.844 1.853 1.835 1.898 11,095,124 1.8503 -1.43%
2019-04-04 0 2.100 2.100 2.110 2.080 2.140 7,774,000 16,358,504 2.1043 1.880 1.880 1.889 1.862 1.916 8,682,655 1.8840 -1.87%
2019-04-03 0 2.140 2.140 2.150 2.110 2.160 9,394,000 20,031,992 2.1324 1.916 1.916 1.925 1.889 1.934 10,492,007 1.9093 0.00%
2019-04-02 0 2.140 2.140 2.150 2.120 2.200 6,142,000 13,174,358 2.1450 1.916 1.916 1.925 1.898 1.970 6,859,901 1.9205 -1.83%
2019-04-01 0 2.180 2.170 2.180 2.110 2.220 14,876,000 32,463,460 2.1823 1.952 1.943 1.952 1.889 1.988 16,614,764 1.9539 2.83%
2019-03-29 0 2.120 2.110 2.120 2.030 2.120 2,930,000 6,122,380 2.0895 1.898 1.889 1.898 1.818 1.898 3,272,470 1.8709 3.41%
2019-03-28 0 2.050 2.050 2.060 2.040 2.080 1,640,000 3,365,680 2.0522 1.835 1.835 1.844 1.827 1.862 1,831,690 1.8375 -1.44%
2019-03-27 0 2.080 2.080 2.090 2.040 2.100 2,250,000 4,666,000 2.0738 1.862 1.862 1.871 1.827 1.880 2,512,989 1.8568 1.46%
2019-03-26 0 2.050 2.050 2.060 1.960 2.090 5,188,000 10,560,480 2.0356 1.835 1.835 1.844 1.755 1.871 5,794,393 1.8225 -1.91%
2019-03-25 0 2.090 2.090 2.100 2.070 2.110 4,580,000 9,581,140 2.0920 1.871 1.871 1.880 1.853 1.889 5,115,328 1.8730 -1.88%
2019-03-22 0 2.130 2.120 2.130 2.080 2.150 3,896,000 8,262,040 2.1206 1.907 1.898 1.907 1.862 1.925 4,351,379 1.8987 1.91%
2019-03-21 0 2.090 2.090 2.100 2.080 2.120 3,608,000 7,565,360 2.0968 1.871 1.871 1.880 1.862 1.898 4,029,717 1.8774 -1.88%
2019-03-20 0 2.130 2.120 2.130 2.110 2.200 5,672,000 12,097,720 2.1329 1.907 1.898 1.907 1.889 1.970 6,334,965 1.9097 0.47%
2019-03-19 0 2.120 2.120 2.130 2.110 2.200 5,260,000 11,252,780 2.1393 1.898 1.898 1.907 1.889 1.970 5,874,809 1.9154 -2.75%
2019-03-18 0 2.180 2.170 2.180 2.090 2.200 10,166,000 22,031,300 2.1672 1.952 1.943 1.952 1.871 1.970 11,354,241 1.9404 3.81%
2019-03-15 0 2.100 2.090 2.100 2.030 2.170 5,002,000 10,434,480 2.0861 1.880 1.871 1.880 1.818 1.943 5,586,653 1.8678 2.94%
2019-03-14 0 2.040 2.040 2.050 2.030 2.120 2,148,000 4,404,360 2.0504 1.827 1.827 1.835 1.818 1.898 2,399,067 1.8359 -2.39%
2019-03-13 0 2.090 2.080 2.090 2.030 2.090 3,092,000 6,370,500 2.0603 1.871 1.862 1.871 1.818 1.871 3,453,405 1.8447 0.48%
2019-03-12 0 2.080 2.080 2.090 2.050 2.120 3,118,000 6,528,100 2.0937 1.862 1.862 1.871 1.835 1.898 3,482,444 1.8746 -0.48%
2019-03-11 0 2.090 2.080 2.090 2.040 2.090 1,514,000 3,128,140 2.0661 1.871 1.862 1.871 1.827 1.871 1,690,962 1.8499 1.95%
2019-03-08 0 2.050 2.050 2.060 2.030 2.090 3,622,308 7,438,783 2.0536 1.835 1.835 1.844 1.818 1.871 4,045,697 1.8387 -2.84%
2019-03-07 0 2.110 2.110 2.120 2.100 2.180 5,026,000 10,674,000 2.1238 1.889 1.889 1.898 1.880 1.952 5,613,458 1.9015 -3.21%
2019-03-06 0 2.180 2.180 2.190 2.170 2.230 2,974,000 6,511,380 2.1894 1.952 1.952 1.961 1.943 1.997 3,321,613 1.9603 -0.91%
2019-03-05 0 2.200 2.200 2.210 2.200 2.320 13,164,000 29,754,320 2.2603 1.970 1.970 1.979 1.970 2.077 14,702,659 2.0237 -1.35%
2019-03-04 0 2.230 2.230 2.250 2.180 2.250 2,574,000 5,748,160 2.2332 1.997 1.997 2.015 1.952 2.015 2,874,859 1.9995 1.36%
2019-03-01 0 2.200 2.190 2.200 2.130 2.220 1,780,000 3,897,240 2.1895 1.970 1.961 1.970 1.907 1.988 1,988,053 1.9603 2.80%
2019-02-28 0 2.140 2.140 2.160 2.120 2.170 1,856,000 3,973,420 2.1409 1.916 1.916 1.934 1.898 1.943 2,072,936 1.9168 -1.83%
2019-02-27 0 2.180 2.180 2.190 2.180 2.230 1,380,000 3,032,620 2.1976 1.952 1.952 1.961 1.952 1.997 1,541,300 1.9676 -1.36%
2019-02-26 0 2.210 2.210 2.220 2.170 2.260 5,588,000 12,295,260 2.2003 1.979 1.979 1.988 1.943 2.023 6,241,147 1.9700 -0.90%
2019-02-25 0 2.230 2.230 2.240 2.180 2.250 4,404,000 9,763,320 2.2169 1.997 1.997 2.006 1.952 2.015 4,918,756 1.9849 2.29%
2019-02-22 0 2.180 2.180 2.190 2.130 2.210 4,572,000 9,865,520 2.1578 1.952 1.952 1.961 1.907 1.979 5,106,393 1.9320 -0.91%
2019-02-21 0 2.200 2.200 2.210 2.180 2.250 4,828,000 10,674,440 2.2109 1.970 1.970 1.979 1.952 2.015 5,392,315 1.9796 -0.90%
2019-02-20 0 2.220 2.210 2.220 2.190 2.240 2,492,000 5,502,420 2.2080 1.988 1.979 1.988 1.961 2.006 2,783,275 1.9770 0.45%
2019-02-19 0 2.210 2.200 2.210 2.160 2.220 3,874,000 8,511,680 2.1971 1.979 1.970 1.979 1.934 1.988 4,326,808 1.9672 2.79%
2019-02-18 0 2.150 2.150 2.160 2.110 2.180 3,594,000 7,740,720 2.1538 1.925 1.925 1.934 1.889 1.952 4,014,081 1.9284 2.38%
2019-02-15 0 2.100 2.100 2.120 2.070 2.150 2,934,000 6,169,680 2.1028 1.880 1.880 1.898 1.853 1.925 3,276,937 1.8828 -2.33%
2019-02-14 0 2.150 2.140 2.160 2.130 2.170 3,392,000 7,293,600 2.1502 1.925 1.916 1.934 1.907 1.943 3,788,470 1.9252 0.00%
2019-02-13 0 2.150 2.140 2.150 2.110 2.170 2,526,000 5,412,480 2.1427 1.925 1.916 1.925 1.889 1.943 2,821,249 1.9185 0.94%
2019-02-12 0 2.130 2.130 2.150 2.030 2.150 4,698,000 9,927,870 2.1132 1.907 1.907 1.925 1.818 1.925 5,247,120 1.8921 1.91%
2019-02-11 0 2.090 2.080 2.090 2.040 2.100 1,630,000 3,382,460 2.0751 1.871 1.862 1.871 1.827 1.880 1,820,521 1.8580 1.46%
2019-02-08 0 2.060 2.060 2.070 2.010 2.090 3,900,000 8,010,860 2.0541 1.844 1.844 1.853 1.800 1.871 4,355,847 1.8391 0.98%
2019-02-04 0 2.040 2.040 2.050 2.040 2.070 773,900 1,588,953 2.0532 1.827 1.827 1.835 1.827 1.853 864,356 1.8383 0.49%
2019-02-01 0 2.030 2.030 2.040 1.980 2.040 2,914,020 5,844,279 2.0056 1.818 1.818 1.827 1.773 1.827 3,254,622 1.7957 3.05%
2019-01-31 0 1.970 1.970 1.980 1.960 2.000 3,029,873 5,988,298 1.9764 1.764 1.764 1.773 1.755 1.791 3,384,016 1.7696 0.00%
2019-01-30 0 1.970 1.970 1.980 1.950 2.000 4,984,000 9,805,107 1.9673 1.764 1.764 1.773 1.746 1.791 5,566,549 1.7614 -0.51%
2019-01-29 0 1.980 1.970 1.990 1.950 2.010 4,640,000 9,171,160 1.9765 1.773 1.764 1.782 1.746 1.800 5,182,341 1.7697 0.00%
2019-01-28 0 1.980 1.970 1.980 1.960 2.030 3,544,000 7,073,320 1.9959 1.773 1.764 1.773 1.755 1.818 3,958,236 1.7870 -1.00%
2019-01-25 0 2.000 2.000 2.010 1.970 2.020 2,300,000 4,590,520 1.9959 1.791 1.791 1.800 1.764 1.809 2,568,833 1.7870 1.52%
2019-01-24 0 1.970 1.960 1.970 1.950 2.000 6,394,000 12,588,100 1.9687 1.764 1.755 1.764 1.746 1.791 7,141,355 1.7627 0.00%
2019-01-23 0 1.970 1.970 1.990 1.960 2.000 1,582,500 3,131,330 1.9787 1.764 1.764 1.782 1.755 1.791 1,767,469 1.7716 -1.01%
2019-01-22 0 1.990 1.980 1.990 1.950 2.000 4,798,000 9,534,880 1.9873 1.782 1.773 1.782 1.746 1.791 5,358,809 1.7793 1.53%
2019-01-21 0 1.960 1.950 1.970 1.910 1.980 4,074,000 7,915,860 1.9430 1.755 1.746 1.764 1.710 1.773 4,550,185 1.7397 3.16%
2019-01-18 0 1.900 1.900 1.910 1.880 1.930 1,288,000 2,446,860 1.8997 1.701 1.701 1.710 1.683 1.728 1,438,546 1.7009 1.06%
2019-01-17 0 1.880 1.870 1.880 1.880 1.920 1,446,000 2,739,440 1.8945 1.683 1.674 1.683 1.683 1.719 1,615,014 1.6962 -1.57%
2019-01-16 0 1.910 1.900 1.910 1.890 1.920 1,106,686 2,109,263 1.9059 1.710 1.701 1.710 1.692 1.719 1,236,040 1.7065 0.00%
2019-01-15 0 1.910 1.900 1.910 1.860 1.920 4,336,000 8,258,980 1.9047 1.710 1.701 1.710 1.665 1.719 4,842,808 1.7054 2.69%
2019-01-14 0 1.860 1.860 1.880 1.860 1.920 4,880,000 9,137,980 1.8725 1.665 1.665 1.683 1.665 1.719 5,450,393 1.6766 -2.11%
2019-01-11 0 1.900 1.880 1.900 1.860 1.900 2,300,000 4,327,560 1.8815 1.701 1.683 1.701 1.665 1.701 2,568,833 1.6846 2.70%
2019-01-10 0 1.850 1.850 1.860 1.810 1.900 3,446,000 6,383,280 1.8524 1.656 1.656 1.665 1.621 1.701 3,848,782 1.6585 -2.12%
2019-01-09 0 1.890 1.870 1.890 1.850 1.920 6,594,000 12,445,000 1.8873 1.692 1.674 1.692 1.656 1.719 7,364,732 1.6898 1.07%
2019-01-08 0 1.870 1.870 1.880 1.840 1.890 2,050,272 3,834,905 1.8704 1.674 1.674 1.683 1.647 1.692 2,289,916 1.6747 -1.58%
2019-01-07 0 1.900 1.880 1.900 1.870 1.920 1,296,000 2,449,280 1.8899 1.701 1.683 1.701 1.674 1.719 1,447,481 1.6921 0.53%
2019-01-04 0 1.890 1.870 1.890 1.800 1.890 1,792,000 3,316,960 1.8510 1.692 1.674 1.692 1.612 1.692 2,001,456 1.6573 3.28%
2019-01-03 0 1.830 1.830 1.840 1.820 1.870 1,092,000 2,015,720 1.8459 1.638 1.638 1.647 1.630 1.674 1,219,637 1.6527 -1.08%
2019-01-02 0 1.850 1.850 1.870 1.850 1.900 682,000 1,273,900 1.8679 1.656 1.656 1.674 1.656 1.701 761,715 1.6724 -2.63%
2018-12-31 0 1.900 1.900 1.920 1.880 1.930 242,384 461,589 1.9044 1.701 1.701 1.719 1.683 1.728 270,715 1.7051 1.06%
2018-12-28 0 1.880 1.880 1.900 1.840 1.900 384,000 720,100 1.8753 1.683 1.683 1.701 1.647 1.701 428,883 1.6790 2.17%
2018-12-27 0 1.840 1.840 1.860 1.830 1.910 1,362,000 2,548,160 1.8709 1.647 1.647 1.665 1.638 1.710 1,521,196 1.6751 -1.60%
2018-12-24 0 1.870 1.870 1.880 1.850 1.960 1,242,000 2,346,920 1.8896 1.674 1.674 1.683 1.656 1.755 1,387,170 1.6919 -4.59%
2018-12-21 0 1.960 1.950 1.960 1.900 1.970 4,314,000 8,326,440 1.9301 1.755 1.746 1.755 1.701 1.764 4,818,237 1.7281 -0.51%
2018-12-20 0 1.970 1.970 1.980 1.960 2.030 1,970,000 3,900,500 1.9799 1.764 1.764 1.773 1.755 1.818 2,200,261 1.7727 -2.96%
2018-12-19 0 2.030 2.010 2.040 2.010 2.040 1,594,000 3,223,360 2.0222 1.818 1.800 1.827 1.800 1.827 1,780,313 1.8106 0.00%
2018-12-18 0 2.030 2.020 2.030 2.000 2.050 3,772,000 7,629,000 2.0225 1.818 1.809 1.818 1.791 1.835 4,212,886 1.8109 -0.98%
2018-12-17 0 2.050 2.050 2.060 2.020 2.070 2,346,000 4,791,000 2.0422 1.835 1.835 1.844 1.809 1.853 2,620,210 1.8285 -1.91%
2018-12-14 0 2.090 2.080 2.090 2.070 2.100 770,000 1,605,910 2.0856 1.871 1.862 1.871 1.853 1.880 860,001 1.8673 -0.95%
2018-12-13 0 2.110 2.110 2.120 2.030 2.120 3,716,000 7,759,240 2.0881 1.889 1.889 1.898 1.818 1.898 4,150,340 1.8695 2.93%
2018-12-12 0 2.050 2.050 2.060 2.050 2.100 2,219,000 4,586,010 2.0667 1.835 1.835 1.844 1.835 1.880 2,478,365 1.8504 -0.49%
2018-12-11 0 2.060 2.050 2.060 2.030 2.080 2,608,000 5,361,290 2.0557 1.844 1.835 1.844 1.818 1.862 2,912,833 1.8406 0.98%
2018-12-10 0 2.040 2.040 2.060 2.010 2.060 2,128,000 4,335,140 2.0372 1.827 1.827 1.844 1.800 1.844 2,376,729 1.8240 -1.45%
2018-12-07 0 2.070 2.070 2.080 2.050 2.100 2,056,000 4,263,940 2.0739 1.853 1.853 1.862 1.835 1.880 2,296,313 1.8569 -0.96%
2018-12-06 0 2.090 2.090 2.100 2.080 2.160 3,544,000 7,450,620 2.1023 1.871 1.871 1.880 1.862 1.934 3,958,236 1.8823 -3.24%
2018-12-05 0 2.160 2.150 2.160 2.150 2.200 2,382,000 5,172,830 2.1716 1.934 1.925 1.934 1.925 1.970 2,660,417 1.9444 -2.26%
2018-12-04 0 2.210 2.210 2.220 2.140 2.240 3,370,000 7,452,620 2.2115 1.979 1.979 1.988 1.916 2.006 3,763,899 1.9800 4.25%
2018-12-03 0 2.120 2.120 2.130 2.110 2.150 3,366,000 7,168,960 2.1298 1.898 1.898 1.907 1.889 1.925 3,759,431 1.9069 0.95%
2018-11-30 0 2.100 2.100 2.110 2.080 2.120 1,275,415 2,677,272 2.0991 1.880 1.880 1.889 1.862 1.898 1,424,490 1.8795 0.00%
2018-11-29 0 2.100 2.090 2.100 2.070 2.140 2,718,000 5,699,140 2.0968 1.880 1.871 1.880 1.853 1.916 3,035,690 1.8774 0.96%
2018-11-28 0 2.080 2.070 2.080 2.010 2.100 1,708,966 3,519,885 2.0597 1.862 1.853 1.862 1.800 1.880 1,908,717 1.8441 1.46%
2018-11-27 0 2.050 2.040 2.050 2.030 2.060 828,000 1,690,570 2.0418 1.835 1.827 1.835 1.818 1.844 924,780 1.8281 -0.49%
2018-11-26 0 2.060 2.040 2.060 2.030 2.070 892,000 1,831,100 2.0528 1.844 1.827 1.844 1.818 1.853 996,260 1.8380 1.48%
2018-11-23 0 2.030 2.020 2.030 2.010 2.050 920,000 1,861,780 2.0237 1.818 1.809 1.818 1.800 1.835 1,027,533 1.8119 -0.49%
2018-11-22 0 2.040 2.030 2.050 2.030 2.070 1,778,000 3,631,800 2.0426 1.827 1.818 1.835 1.818 1.853 1,985,819 1.8289 -0.49%
2018-11-21 0 2.050 2.040 2.050 2.010 2.050 1,934,000 3,934,720 2.0345 1.835 1.827 1.835 1.800 1.835 2,160,053 1.8216 -0.49%
2018-11-20 0 2.060 2.050 2.070 2.020 2.090 2,926,000 5,980,990 2.0441 1.844 1.835 1.853 1.809 1.871 3,268,002 1.8302 -1.44%
2018-11-19 0 2.090 2.090 2.100 2.030 2.110 1,830,000 3,812,360 2.0833 1.871 1.871 1.880 1.818 1.889 2,043,897 1.8652 0.00%
2018-11-16 0 2.090 2.080 2.090 2.040 2.120 1,806,000 3,763,700 2.0840 1.871 1.862 1.871 1.827 1.898 2,017,092 1.8659 -0.48%
2018-11-15 0 2.100 2.100 2.110 1.960 2.120 7,416,000 15,380,166 2.0739 1.880 1.880 1.889 1.755 1.898 8,282,811 1.8569 7.69%
2018-11-14 0 1.950 1.940 1.950 1.910 1.970 2,846,000 5,533,420 1.9443 1.746 1.737 1.746 1.710 1.764 3,178,651 1.7408 -0.51%
2018-11-13 0 1.960 1.960 1.970 1.860 1.980 3,616,000 6,958,264 1.9243 1.755 1.755 1.764 1.665 1.773 4,038,652 1.7229 2.62%
2018-11-12 0 1.910 1.900 1.910 1.880 1.910 956,000 1,817,020 1.9006 1.710 1.701 1.710 1.683 1.710 1,067,741 1.7017 0.53%
2018-11-09 0 1.900 1.890 1.900 1.890 1.920 2,950,000 5,619,080 1.9048 1.701 1.692 1.701 1.692 1.719 3,294,807 1.7054 -3.06%
2018-11-08 0 1.960 1.950 1.960 1.930 1.980 3,064,000 5,994,880 1.9566 1.755 1.746 1.755 1.728 1.773 3,422,132 1.7518 2.08%
2018-11-07 0 1.920 1.910 1.920 1.900 1.980 2,930,000 5,645,660 1.9268 1.719 1.710 1.719 1.701 1.773 3,272,470 1.7252 -1.54%
2018-11-06 0 1.950 1.940 1.950 1.920 1.970 1,596,000 3,098,660 1.9415 1.746 1.737 1.746 1.719 1.764 1,782,547 1.7383 1.04%
2018-11-05 0 1.930 1.920 1.930 1.880 1.980 2,812,000 5,392,300 1.9176 1.728 1.719 1.728 1.683 1.773 3,140,677 1.7169 -2.53%
2018-11-02 0 1.980 1.980 1.990 1.880 2.000 6,768,000 13,171,120 1.9461 1.773 1.773 1.782 1.683 1.791 7,559,070 1.7424 7.61%
2018-11-01 0 1.840 1.840 1.850 1.830 1.880 4,428,000 8,208,890 1.8539 1.647 1.647 1.656 1.638 1.683 4,945,562 1.6598 0.55%
2018-10-31 0 1.830 1.820 1.830 1.770 1.830 6,466,000 11,690,250 1.8080 1.638 1.630 1.638 1.585 1.638 7,221,771 1.6188 3.98%
2018-10-30 0 1.760 1.760 1.770 1.740 1.820 5,980,000 10,582,500 1.7696 1.576 1.576 1.585 1.558 1.630 6,678,965 1.5845 -3.30%
2018-10-29 0 1.820 1.800 1.820 1.780 1.820 3,348,000 6,016,760 1.7971 1.630 1.612 1.630 1.594 1.630 3,739,327 1.6090 -0.55%
2018-10-26 0 1.830 1.830 1.840 1.800 1.900 1,988,000 3,633,440 1.8277 1.638 1.638 1.647 1.612 1.701 2,220,365 1.6364 -1.61%
2018-10-25 0 1.860 1.860 1.870 1.780 1.880 2,248,000 4,116,620 1.8312 1.665 1.665 1.674 1.594 1.683 2,510,755 1.6396 0.00%
2018-10-24 0 1.860 1.850 1.860 1.850 1.920 3,048,000 5,739,440 1.8830 1.665 1.656 1.665 1.656 1.719 3,404,262 1.6860 -1.59%
2018-10-23 0 1.890 1.880 1.890 1.860 1.990 4,160,000 7,918,260 1.9034 1.692 1.683 1.692 1.665 1.782 4,646,237 1.7042 -5.03%
2018-10-22 0 1.990 1.980 1.990 1.850 1.990 9,966,000 19,430,420 1.9497 1.782 1.773 1.782 1.656 1.782 11,130,864 1.7456 6.99%
2018-10-19 0 1.860 1.850 1.860 1.760 1.860 5,026,000 9,184,260 1.8273 1.665 1.656 1.665 1.576 1.665 5,613,458 1.6361 1.64%
2018-10-18 0 1.830 1.820 1.830 1.800 1.930 9,160,000 16,797,526 1.8338 1.638 1.630 1.638 1.612 1.728 10,230,656 1.6419 -4.19%
2018-10-16 0 1.910 1.900 1.910 1.880 1.930 2,282,000 4,349,740 1.9061 1.710 1.701 1.710 1.683 1.728 2,548,729 1.7066 0.00%
2018-10-15 0 1.910 1.900 1.910 1.870 1.920 2,272,000 4,317,304 1.9002 1.710 1.701 1.710 1.674 1.719 2,537,560 1.7014 0.53%
2018-10-12 0 1.900 1.890 1.900 1.860 1.940 4,910,000 9,285,960 1.8912 1.701 1.692 1.701 1.665 1.737 5,483,900 1.6933 0.00%
2018-10-11 0 1.900 1.890 1.900 1.870 1.940 6,530,000 12,390,532 1.8975 1.701 1.692 1.701 1.674 1.737 7,293,252 1.6989 -4.52%
2018-10-10 0 1.990 1.990 2.000 1.980 2.020 8,570,012 17,118,999 1.9975 1.782 1.782 1.791 1.773 1.809 9,571,708 1.7885 0.51%
2018-10-09 0 1.980 1.980 1.990 1.950 2.010 5,473,310 10,846,978 1.9818 1.773 1.773 1.782 1.746 1.800 6,113,052 1.7744 -0.50%
2018-10-08 0 1.990 1.990 2.000 1.980 2.070 5,990,412 12,055,725 2.0125 1.782 1.782 1.791 1.773 1.853 6,690,594 1.8019 -3.40%
2018-10-05 0 2.060 2.050 2.060 2.030 2.130 6,098,370 12,551,157 2.0581 1.844 1.835 1.844 1.818 1.907 6,811,171 1.8427 -3.29%
2018-10-04 0 2.130 2.120 2.130 2.110 2.140 5,206,000 11,061,468 2.1248 1.907 1.898 1.907 1.889 1.916 5,814,497 1.9024 -0.93%
2018-10-03 0 2.150 2.140 2.150 2.130 2.170 2,120,000 4,556,840 2.1495 1.925 1.916 1.925 1.907 1.943 2,367,794 1.9245 -0.46%
2018-10-02 0 2.160 2.160 2.170 2.160 2.200 3,812,000 8,255,520 2.1657 1.934 1.934 1.943 1.934 1.970 4,257,561 1.9390 -1.82%
2018-09-28 0 2.200 2.200 2.210 2.180 2.240 3,501,756 7,714,587 2.2031 1.970 1.970 1.979 1.952 2.006 3,911,055 1.9725 0.00%
2018-09-27 0 2.200 2.190 2.200 2.180 2.220 2,652,000 5,823,940 2.1961 1.970 1.961 1.970 1.952 1.988 2,961,976 1.9662 0.00%
2018-09-26 0 2.200 2.200 2.210 2.160 2.210 11,824,000 25,986,020 2.1977 1.970 1.970 1.979 1.934 1.979 13,206,035 1.9677 -0.45%
2018-09-24 0 2.210 2.210 2.220 2.200 2.300 3,618,000 8,060,840 2.2280 1.979 1.979 1.988 1.970 2.059 4,040,886 1.9948 -4.74%
2018-09-21 0 2.320 2.310 2.320 2.270 2.390 8,742,000 20,230,410 2.3142 2.077 2.068 2.077 2.032 2.140 9,763,799 2.0720 -1.28%
2018-09-20 0 2.350 2.350 2.360 2.280 2.420 8,814,000 20,793,382 2.3591 2.104 2.104 2.113 2.041 2.167 9,844,214 2.1122 5.86%
2018-09-19 0 2.220 2.220 2.230 2.200 2.260 2,332,000 5,201,140 2.2303 1.988 1.988 1.997 1.970 2.023 2,604,573 1.9969 0.00%
2018-09-18 0 2.220 2.220 2.230 2.140 2.230 2,776,000 6,071,278 2.1871 1.988 1.988 1.997 1.916 1.997 3,100,470 1.9582 3.26%
2018-09-17 0 2.150 2.150 2.160 2.140 2.200 5,452,000 11,741,780 2.1537 1.925 1.925 1.934 1.916 1.970 6,089,251 1.9283 -2.71%
2018-09-14 0 2.210 2.200 2.210 2.190 2.260 4,022,000 8,928,020 2.2198 1.979 1.970 1.979 1.961 2.023 4,492,107 1.9875 0.91%
2018-09-13 0 2.190 2.190 2.200 2.160 2.230 4,670,876 10,218,704 2.1877 1.961 1.961 1.970 1.934 1.997 5,216,826 1.9588 0.46%
2018-09-12 0 2.180 2.160 2.180 2.160 2.210 7,904,000 17,191,980 2.1751 1.952 1.934 1.952 1.934 1.979 8,827,850 1.9475 0.00%
2018-09-11 0 2.180 2.180 2.190 2.170 2.240 5,676,000 12,431,730 2.1902 1.952 1.952 1.961 1.943 2.006 6,339,433 1.9610 -0.46%
2018-09-10 0 2.190 2.180 2.190 2.160 2.230 4,343,711 9,469,914 2.1801 1.961 1.952 1.961 1.934 1.997 4,851,421 1.9520 -2.23%
2018-09-07 0 2.240 2.220 2.240 2.200 2.280 1,932,000 4,310,867 2.2313 2.006 1.988 2.006 1.970 2.041 2,157,820 1.9978 -1.32%
2018-09-06 0 2.270 2.270 2.280 2.210 2.280 3,153,159 7,092,521 2.2493 2.032 2.032 2.041 1.979 2.041 3,521,712 2.0139 1.34%
2018-09-05 0 2.240 2.230 2.240 2.220 2.300 2,656,584 5,973,636 2.2486 2.006 1.997 2.006 1.988 2.059 2,967,096 2.0133 -2.61%
2018-09-04 0 2.300 2.290 2.300 2.230 2.300 2,428,000 5,532,570 2.2787 2.059 2.050 2.059 1.997 2.059 2,711,794 2.0402 1.77%
2018-09-03 0 2.260 2.240 2.260 2.170 2.270 5,386,000 11,976,128 2.2236 2.023 2.006 2.023 1.943 2.032 6,015,536 1.9909 0.44%
2018-08-31 0 2.250 2.250 2.260 2.230 2.290 3,324,876 7,473,952 2.2479 2.015 2.015 2.023 1.997 2.050 3,713,500 2.0126 -2.60%
2018-08-30 0 2.310 2.300 2.310 2.280 2.340 1,646,000 3,819,700 2.3206 2.068 2.059 2.068 2.041 2.095 1,838,391 2.0777 1.32%
2018-08-29 0 2.280 2.280 2.300 2.280 2.320 2,076,000 4,760,084 2.2929 2.041 2.041 2.059 2.041 2.077 2,318,651 2.0530 -1.72%
2018-08-28 0 2.320 2.320 2.330 2.280 2.350 3,068,000 7,117,780 2.3200 2.077 2.077 2.086 2.041 2.104 3,426,600 2.0772 -0.43%
2018-08-27 0 2.330 2.330 2.340 2.270 2.360 3,290,841 7,630,827 2.3188 2.086 2.086 2.095 2.032 2.113 3,675,487 2.0761 3.10%
2018-08-24 0 2.260 2.260 2.270 2.230 2.270 2,574,000 5,797,260 2.2522 2.023 2.023 2.032 1.997 2.032 2,874,859 2.0165 -1.31%
2018-08-23 0 2.290 2.280 2.290 2.230 2.310 2,760,000 6,306,840 2.2851 2.050 2.041 2.050 1.997 2.068 3,082,599 2.0459 1.33%
2018-08-22 0 2.260 2.250 2.270 2.210 2.360 6,136,000 13,891,060 2.2639 2.023 2.015 2.032 1.979 2.113 6,853,199 2.0269 -4.24%
2018-08-21 0 2.360 2.350 2.360 2.220 2.370 6,528,000 15,047,980 2.3051 2.113 2.104 2.113 1.988 2.122 7,291,018 2.0639 7.27%
2018-08-20 0 2.200 2.190 2.200 2.170 2.240 10,974,000 24,152,240 2.2009 1.970 1.961 1.970 1.943 2.006 12,256,683 1.9705 -0.45%
2018-08-17 0 2.210 2.200 2.210 2.160 2.270 8,050,000 17,610,270 2.1876 1.979 1.970 1.979 1.934 2.032 8,990,915 1.9587 -0.45%
2018-08-16 0 2.220 2.210 2.220 2.160 2.270 7,974,584 17,587,190 2.2054 1.988 1.979 1.988 1.934 2.032 8,906,684 1.9746 0.00%
2018-08-15 0 2.220 2.210 2.220 2.180 2.290 11,012,000 24,284,980 2.2053 1.988 1.979 1.988 1.952 2.050 12,299,125 1.9745 -2.63%
2018-08-14 0 2.280 2.280 2.290 2.240 2.350 9,444,000 21,389,820 2.2649 2.041 2.041 2.050 2.006 2.104 10,547,851 2.0279 -1.72%
2018-08-13 0 2.320 2.320 2.330 2.280 2.380 8,270,000 19,128,768 2.3130 2.077 2.077 2.086 2.041 2.131 9,236,629 2.0710 -2.52%
2018-08-10 0 2.380 2.370 2.380 2.360 2.470 10,118,000 24,309,160 2.4026 2.131 2.122 2.131 2.113 2.212 11,300,631 2.1511 -0.83%
2018-08-09 0 2.400 2.400 2.410 2.350 2.460 11,936,020 28,649,680 2.4003 2.149 2.149 2.158 2.104 2.203 13,331,148 2.1491 1.69%
2018-08-08 0 2.360 2.350 2.360 2.330 2.430 10,126,000 23,990,666 2.3692 2.113 2.104 2.113 2.086 2.176 11,309,566 2.1213 -1.26%
2018-08-07 0 2.390 2.380 2.390 2.300 2.430 9,028,000 21,458,000 2.3768 2.140 2.131 2.140 2.059 2.176 10,083,227 2.1281 3.91%
2018-08-06 0 2.300 2.300 2.310 2.280 2.510 11,740,000 27,560,648 2.3476 2.059 2.059 2.068 2.041 2.247 13,112,216 2.1019 -6.50%
2018-08-03 0 2.460 2.460 2.470 2.450 2.600 9,431,000 23,621,226 2.5046 2.203 2.203 2.212 2.194 2.328 10,533,332 2.2425 -5.38%
2018-08-02 0 2.600 2.600 2.620 2.580 2.820 9,196,000 24,217,810 2.6335 2.328 2.328 2.346 2.310 2.525 10,270,864 2.3579 -7.47%
2018-08-01 0 2.810 2.800 2.810 2.770 2.850 2,810,000 7,893,966 2.8092 2.516 2.507 2.516 2.480 2.552 3,138,444 2.5152 -0.35%
2018-07-31 0 2.820 2.820 2.840 2.800 2.930 6,882,000 19,642,340 2.8542 2.525 2.525 2.543 2.507 2.623 7,686,395 2.5555 -4.41%
2018-07-30 0 2.950 2.950 2.960 2.910 2.990 3,322,000 9,802,660 2.9508 2.641 2.641 2.650 2.605 2.677 3,710,288 2.6420 -1.34%
2018-07-27 0 2.990 2.980 2.990 2.920 3.010 1,506,000 4,477,510 2.9731 2.677 2.668 2.677 2.614 2.695 1,682,027 2.6620 1.36%
2018-07-26 0 2.950 2.950 2.960 2.940 3.070 2,370,000 7,044,950 2.9726 2.641 2.641 2.650 2.632 2.749 2,647,015 2.6615 -2.64%
2018-07-25 0 3.030 3.010 3.030 3.000 3.070 2,556,000 7,762,716 3.0371 2.713 2.695 2.713 2.686 2.749 2,854,755 2.7192 0.00%
2018-07-24 0 3.030 3.030 3.040 2.950 3.050 3,144,064 9,483,255 3.0162 2.713 2.713 2.722 2.641 2.731 3,511,554 2.7006 3.06%
2018-07-23 0 2.940 2.940 2.950 2.940 3.040 2,756,000 8,200,460 2.9755 2.632 2.632 2.641 2.632 2.722 3,078,132 2.6641 -2.65%
2018-07-20 0 3.020 3.010 3.020 2.900 3.040 3,508,000 10,462,840 2.9826 2.704 2.695 2.704 2.597 2.722 3,918,029 2.6704 2.03%
2018-07-19 0 2.960 2.960 2.970 2.940 3.050 2,284,000 6,840,940 2.9952 2.650 2.650 2.659 2.632 2.731 2,550,963 2.6817 -1.33%
2018-07-18 0 3.000 2.990 3.000 2.950 3.060 4,436,000 13,316,584 3.0019 2.686 2.677 2.686 2.641 2.740 4,954,497 2.6878 -1.64%
2018-07-17 0 3.050 3.040 3.050 3.020 3.170 3,628,000 11,111,940 3.0628 2.731 2.722 2.731 2.704 2.838 4,052,055 2.7423 -3.79%
2018-07-16 0 3.170 3.170 3.180 3.100 3.190 1,718,000 5,395,220 3.1404 2.838 2.838 2.847 2.776 2.856 1,918,806 2.8118 -0.31%
2018-07-13 0 3.180 3.160 3.180 3.110 3.200 1,788,000 5,634,930 3.1515 2.847 2.829 2.847 2.785 2.865 1,996,988 2.8217 0.32%
2018-07-12 0 3.170 3.160 3.170 3.080 3.180 2,820,000 8,891,160 3.1529 2.838 2.829 2.838 2.758 2.847 3,149,612 2.8229 3.59%
2018-07-11 0 3.060 3.050 3.060 3.020 3.100 4,568,000 13,942,320 3.0522 2.740 2.731 2.740 2.704 2.776 5,101,925 2.7328 -1.61%
2018-07-10 0 3.110 3.110 3.120 3.020 3.120 7,128,000 21,933,353 3.0771 2.785 2.785 2.793 2.704 2.793 7,961,148 2.7550 2.98%
2018-07-09 0 3.020 3.010 3.020 2.930 3.030 6,666,000 19,842,840 2.9767 2.704 2.695 2.704 2.623 2.713 7,445,148 2.6652 3.78%
2018-07-06 0 2.910 2.900 2.910 2.770 2.980 9,819,040 28,225,240 2.8745 2.605 2.597 2.605 2.480 2.668 10,966,727 2.5737 3.93%
2018-07-05 0 2.800 2.800 2.810 2.770 2.990 7,188,000 20,312,766 2.8259 2.507 2.507 2.516 2.480 2.677 8,028,161 2.5302 -4.11%
2018-07-04 0 2.920 2.910 2.920 2.900 3.110 6,718,000 19,875,800 2.9586 2.614 2.605 2.614 2.597 2.785 7,503,226 2.6490 -5.81%
2018-07-03 0 3.100 3.100 3.110 2.990 3.130 9,034,000 27,644,886 3.0601 2.776 2.776 2.785 2.677 2.802 10,089,929 2.7398 -2.52%
2018-06-29 0 3.180 3.170 3.180 3.080 3.240 4,890,000 15,615,800 3.1934 2.847 2.838 2.847 2.758 2.901 5,461,562 2.8592 2.25%
2018-06-28 0 3.110 3.080 3.110 3.050 3.190 3,276,032 10,220,129 3.1197 2.785 2.758 2.785 2.731 2.856 3,658,947 2.7932 -1.58%
2018-06-27 0 3.160 3.120 3.160 3.120 3.330 6,382,032 20,510,084 3.2137 2.829 2.793 2.829 2.793 2.982 7,127,988 2.8774 -1.86%
2018-06-26 0 3.220 3.220 3.230 3.190 3.330 5,594,000 18,161,640 3.2466 2.883 2.883 2.892 2.856 2.982 6,247,848 2.9069 -4.17%
2018-06-25 0 3.360 3.350 3.360 3.340 3.480 7,617,312 26,016,599 3.4155 3.008 2.999 3.008 2.990 3.116 8,507,653 3.0580 -2.89%
2018-06-22 0 3.460 3.460 3.480 3.460 3.540 4,078,048 14,263,626 3.4977 3.098 3.098 3.116 3.098 3.170 4,554,706 3.1316 -1.70%
2018-06-21 0 3.520 3.520 3.530 3.440 3.590 9,562,000 33,868,650 3.5420 3.152 3.152 3.161 3.080 3.214 10,679,643 3.1713 2.03%
2018-06-20 0 3.450 3.420 3.450 3.360 3.470 3,744,000 12,796,930 3.4180 3.089 3.062 3.089 3.008 3.107 4,181,613 3.0603 3.23%
2018-06-19 0 3.440 3.440 3.450 3.380 3.580 11,058,000 38,408,300 3.4733 2.992 2.992 3.001 2.940 3.114 12,712,322 3.0213 -2.82%
2018-06-15 0 3.540 3.530 3.540 3.510 3.650 4,078,000 14,511,418 3.5585 3.079 3.071 3.079 3.053 3.175 4,688,086 3.0954 -1.67%
2018-06-14 0 3.600 3.590 3.600 3.540 3.650 3,560,000 12,760,960 3.5845 3.132 3.123 3.132 3.079 3.175 4,092,591 3.1181 -2.44%
2018-06-13 0 3.690 3.670 3.690 3.610 3.750 6,510,918 23,992,242 3.6849 3.210 3.192 3.210 3.140 3.262 7,484,978 3.2054 2.50%
2018-06-12 0 3.600 3.590 3.600 3.570 3.680 6,396,000 23,136,678 3.6174 3.132 3.123 3.132 3.105 3.201 7,352,868 3.1466 -2.44%
2018-06-11 0 3.690 3.680 3.690 3.650 3.780 3,480,000 12,906,258 3.7087 3.210 3.201 3.210 3.175 3.288 4,000,622 3.2261 1.37%
2018-06-08 0 3.640 3.620 3.640 3.610 3.710 2,650,000 9,647,204 3.6405 3.166 3.149 3.166 3.140 3.227 3,046,451 3.1667 -1.36%
2018-06-07 0 3.690 3.680 3.690 3.650 3.800 4,608,048 17,044,416 3.6988 3.210 3.201 3.210 3.175 3.305 5,297,431 3.2175 -1.34%
2018-06-06 0 3.740 3.740 3.750 3.730 3.790 7,903,548 29,703,523 3.7583 3.253 3.253 3.262 3.245 3.297 9,085,951 3.2692 0.81%
2018-06-05 0 3.710 3.710 3.720 3.660 3.740 5,810,000 21,564,280 3.7116 3.227 3.227 3.236 3.184 3.253 6,679,200 3.2286 0.27%
2018-06-04 0 3.700 3.690 3.700 3.610 3.740 7,966,000 29,372,280 3.6872 3.218 3.210 3.218 3.140 3.253 9,157,746 3.2074 3.06%
2018-06-01 0 3.590 3.580 3.590 3.480 3.590 8,988,000 31,807,120 3.5388 3.123 3.114 3.123 3.027 3.123 10,332,642 3.0783 3.76%
2018-05-31 0 3.460 3.460 3.470 3.360 3.700 45,969,576 161,353,028 3.5100 3.010 3.010 3.018 2.923 3.218 52,846,814 3.0532 4.53%
2018-05-30 0 3.310 3.300 3.310 3.300 3.440 7,974,000 26,558,020 3.3306 2.879 2.871 2.879 2.871 2.992 9,166,943 2.8972 -3.50%
2018-05-29 0 3.430 3.420 3.430 3.430 3.650 5,704,020 20,134,250 3.5298 2.984 2.975 2.984 2.984 3.175 6,557,365 3.0705 -3.65%
2018-05-28 0 3.560 3.550 3.560 3.400 3.620 17,698,000 62,692,580 3.5424 3.097 3.088 3.097 2.958 3.149 20,345,694 3.0814 6.91%
2018-05-25 0 3.330 3.320 3.330 3.290 3.380 3,680,000 12,299,390 3.3422 2.897 2.888 2.897 2.862 2.940 4,230,543 2.9073 -0.30%
2018-05-24 0 3.340 3.330 3.340 3.250 3.350 8,628,000 28,516,706 3.3051 2.905 2.897 2.905 2.827 2.914 9,918,784 2.8750 1.83%
2018-05-23 0 3.280 3.280 3.300 3.280 3.390 4,900,000 16,320,880 3.3308 2.853 2.853 2.871 2.853 2.949 5,633,060 2.8973 -0.61%
2018-05-21 0 3.300 3.290 3.300 3.290 3.450 6,769,000 22,656,960 3.3472 2.871 2.862 2.871 2.862 3.001 7,781,670 2.9116 -3.51%
2018-05-18 0 3.420 3.420 3.430 3.320 3.500 3,912,000 13,271,280 3.3925 2.975 2.975 2.984 2.888 3.045 4,497,251 2.9510 -0.29%
2018-05-17 0 3.430 3.400 3.430 3.330 3.500 5,724,000 19,447,670 3.3976 2.984 2.958 2.984 2.897 3.045 6,580,334 2.9554 -1.15%
2018-05-16 0 3.470 3.450 3.470 3.240 3.500 13,626,799 46,567,916 3.4174 3.018 3.001 3.018 2.818 3.045 15,665,424 2.9727 7.10%
2018-05-15 0 3.240 3.230 3.240 3.210 3.320 4,692,000 15,256,350 3.2516 2.818 2.810 2.818 2.792 2.888 5,393,943 2.8284 -0.92%
2018-05-14 0 3.270 3.260 3.270 3.180 3.300 3,578,000 11,548,180 3.2276 2.844 2.836 2.844 2.766 2.871 4,113,284 2.8075 0.00%
2018-05-11 0 3.270 3.260 3.270 3.190 3.330 3,208,000 10,515,640 3.2779 2.844 2.836 2.844 2.775 2.897 3,687,930 2.8514 2.83%
2018-05-10 0 3.180 3.160 3.180 3.130 3.230 3,784,000 12,053,720 3.1854 2.766 2.749 2.766 2.723 2.810 4,350,102 2.7709 0.00%
2018-05-09 0 3.180 3.170 3.190 3.130 3.320 2,846,000 9,022,120 3.1701 2.766 2.757 2.775 2.723 2.888 3,271,773 2.7576 -3.05%
2018-05-08 0 3.280 3.250 3.280 3.210 3.390 2,586,000 8,505,580 3.2891 2.853 2.827 2.853 2.792 2.949 2,972,876 2.8611 1.23%
2018-05-07 0 3.240 3.190 3.240 3.100 3.300 5,442,000 17,219,800 3.1642 2.818 2.775 2.818 2.697 2.871 6,256,146 2.7525 0.62%
2018-05-04 0 3.220 3.220 3.230 3.180 3.310 2,022,000 6,566,480 3.2475 2.801 2.801 2.810 2.766 2.879 2,324,500 2.8249 -2.42%
2018-05-03 0 3.300 3.290 3.300 3.210 3.330 2,594,000 8,513,200 3.2819 2.871 2.862 2.871 2.792 2.897 2,982,073 2.8548 0.00%
2018-05-02 0 3.300 3.290 3.300 3.230 3.300 1,694,000 5,550,860 3.2768 2.871 2.862 2.871 2.810 2.871 1,947,429 2.8504 0.92%
2018-04-30 0 3.270 3.250 3.270 3.180 3.270 2,990,000 9,699,240 3.2439 2.844 2.827 2.844 2.766 2.844 3,437,316 2.8217 3.81%
2018-04-27 0 3.150 3.140 3.150 3.070 3.200 2,394,000 7,539,600 3.1494 2.740 2.731 2.740 2.670 2.784 2,752,152 2.7395 1.94%
2018-04-26 0 3.090 3.070 3.090 3.070 3.190 4,312,000 13,471,120 3.1241 2.688 2.670 2.688 2.670 2.775 4,957,093 2.7175 -3.13%
2018-04-25 0 3.190 3.160 3.190 3.120 3.210 3,374,000 10,632,860 3.1514 2.775 2.749 2.775 2.714 2.792 3,878,764 2.7413 -0.31%
2018-04-24 0 3.200 3.180 3.200 3.060 3.210 2,382,000 7,536,440 3.1639 2.784 2.766 2.784 2.662 2.792 2,738,357 2.7522 3.23%
2018-04-23 0 3.100 3.060 3.100 3.040 3.190 6,229,040 19,142,344 3.0731 2.697 2.662 2.697 2.644 2.775 7,160,930 2.6732 -2.21%
2018-04-20 0 3.170 3.160 3.170 3.170 3.290 3,216,000 10,304,660 3.2042 2.757 2.749 2.757 2.757 2.862 3,697,127 2.7872 -3.06%
2018-04-19 0 3.270 3.270 3.280 3.260 3.340 2,646,000 8,736,160 3.3016 2.844 2.844 2.853 2.836 2.905 3,041,853 2.8720 -0.30%
2018-04-18 0 3.280 3.260 3.280 3.170 3.290 4,078,000 13,201,160 3.2372 2.853 2.836 2.853 2.757 2.862 4,688,086 2.8159 1.86%
2018-04-17 0 3.220 3.210 3.220 3.200 3.430 5,620,000 18,469,540 3.2864 2.801 2.792 2.801 2.784 2.984 6,460,775 2.8587 -4.73%
2018-04-16 0 3.380 3.380 3.390 3.340 3.550 3,834,000 13,010,160 3.3934 2.940 2.940 2.949 2.905 3.088 4,407,582 2.9518 -4.79%
2018-04-13 0 3.550 3.540 3.550 3.520 3.670 3,966,000 14,224,140 3.5865 3.088 3.079 3.088 3.062 3.192 4,559,330 3.1198 -0.28%
2018-04-12 0 3.560 3.540 3.560 3.470 3.590 4,640,000 16,459,340 3.5473 3.097 3.079 3.097 3.018 3.123 5,334,163 3.0856 0.00%
2018-04-11 0 3.560 3.550 3.560 3.540 3.580 2,866,000 10,205,810 3.5610 3.097 3.088 3.097 3.079 3.114 3,294,765 3.0976 -1.11%
2018-04-10 0 3.600 3.580 3.600 3.400 3.600 6,201,796 22,190,432 3.5781 3.132 3.114 3.132 2.958 3.132 7,129,610 3.1124 2.86%
2018-04-09 0 3.500 3.490 3.500 3.290 3.510 6,838,000 23,582,500 3.4487 3.045 3.036 3.045 2.862 3.053 7,860,993 2.9999 4.79%
2018-04-06 0 3.340 3.320 3.340 3.280 3.390 3,872,000 12,862,730 3.3220 2.905 2.888 2.905 2.853 2.949 4,451,267 2.8897 1.52%
2018-04-04 0 3.290 3.280 3.290 3.260 3.390 6,228,000 20,771,900 3.3352 2.862 2.853 2.862 2.836 2.949 7,159,734 2.9012 1.23%
2018-04-03 0 3.250 3.220 3.250 3.100 3.250 8,319,796 26,470,295 3.1816 2.827 2.801 2.827 2.697 2.827 9,564,472 2.7676 1.25%
2018-03-29 0 3.210 3.210 3.220 3.200 3.340 11,877,000 38,684,928 3.2571 2.792 2.792 2.801 2.784 2.905 13,653,848 2.8333 -4.46%
2018-03-28 0 3.360 3.330 3.360 3.340 3.430 6,764,000 22,907,430 3.3867 2.923 2.897 2.923 2.905 2.984 7,775,922 2.9459 -2.89%
2018-03-27 0 3.460 3.450 3.460 3.420 3.490 4,237,410 14,623,385 3.4510 3.010 3.001 3.010 2.975 3.036 4,871,344 3.0019 1.76%
2018-03-26 0 3.400 3.400 3.410 3.340 3.440 3,696,000 12,567,280 3.4002 2.958 2.958 2.966 2.905 2.992 4,248,937 2.9577 -0.87%
2018-03-23 0 3.430 3.430 3.440 3.260 3.460 7,873,000 26,724,060 3.3944 2.984 2.984 2.992 2.836 3.010 9,050,833 2.9527 -2.83%
2018-03-22 0 3.530 3.520 3.530 3.500 3.700 10,818,000 38,368,130 3.5467 3.071 3.062 3.071 3.045 3.218 12,436,417 3.0851 -2.75%
2018-03-21 0 3.630 3.630 3.660 3.610 3.730 9,604,000 35,157,310 3.6607 3.158 3.158 3.184 3.140 3.245 11,040,798 3.1843 -1.09%
2018-03-20 0 3.670 3.660 3.680 3.600 3.730 3,075,000 11,287,100 3.6706 3.192 3.184 3.201 3.132 3.245 3,535,033 3.1929 -2.39%
2018-03-19 0 3.760 3.750 3.760 3.560 3.760 11,174,000 41,180,620 3.6854 3.271 3.262 3.271 3.097 3.271 12,845,676 3.2058 4.74%
2018-03-16 0 3.590 3.590 3.600 3.580 3.730 8,590,000 31,112,990 3.6220 3.123 3.123 3.132 3.114 3.245 9,875,099 3.1507 -3.75%
2018-03-15 0 3.730 3.720 3.730 3.690 3.820 4,854,455 18,173,323 3.7436 3.245 3.236 3.245 3.210 3.323 5,580,701 3.2565 -1.84%
2018-03-14 0 3.800 3.790 3.800 3.650 3.820 10,182,000 38,421,460 3.7735 3.305 3.297 3.305 3.175 3.323 11,705,269 3.2824 2.15%
2018-03-13 0 3.720 3.710 3.720 3.680 3.760 5,086,000 18,865,040 3.7092 3.236 3.227 3.236 3.201 3.271 5,846,887 3.2265 -1.33%
2018-03-12 0 3.770 3.760 3.770 3.570 3.780 14,960,306 55,471,373 3.7079 3.279 3.271 3.279 3.105 3.288 17,198,429 3.2254 6.20%
2018-03-09 0 3.550 3.550 3.560 3.530 3.580 2,388,000 8,478,040 3.5503 3.088 3.088 3.097 3.071 3.114 2,745,255 3.0883 0.85%
2018-03-08 0 3.520 3.520 3.540 3.520 3.590 4,960,000 17,618,000 3.5520 3.062 3.062 3.079 3.062 3.123 5,702,036 3.0898 0.57%
2018-03-07 0 3.500 3.500 3.510 3.480 3.610 4,364,000 15,405,460 3.5301 3.045 3.045 3.053 3.027 3.140 5,016,872 3.0707 -0.57%
2018-03-06 0 3.520 3.520 3.530 3.410 3.540 4,820,000 16,740,690 3.4732 3.062 3.062 3.071 2.966 3.079 5,541,092 3.0212 3.83%
2018-03-05 0 3.390 3.380 3.390 3.350 3.570 6,454,000 22,020,780 3.4120 2.949 2.940 2.949 2.914 3.105 7,419,545 2.9679 -3.69%
2018-03-02 0 3.520 3.520 3.530 3.490 3.650 8,376,000 29,870,360 3.5662 3.062 3.062 3.071 3.036 3.175 9,629,084 3.1021 -2.22%
2018-03-01 0 3.600 3.600 3.610 3.350 3.610 16,744,000 58,942,500 3.5202 3.132 3.132 3.140 2.914 3.140 19,248,971 3.0621 5.57%
2018-02-28 0 3.410 3.400 3.410 3.310 3.430 7,916,000 26,794,300 3.3848 2.966 2.958 2.966 2.879 2.984 9,100,266 2.9443 2.71%
2018-02-27 0 3.320 3.310 3.320 3.300 3.420 6,043,000 20,220,920 3.3462 2.888 2.879 2.888 2.871 2.975 6,947,058 2.9107 -2.35%
2018-02-26 0 3.400 3.380 3.400 3.380 3.450 7,574,000 25,887,230 3.4179 2.958 2.940 2.958 2.940 3.001 8,707,102 2.9731 1.19%
2018-02-23 0 3.360 3.350 3.360 3.310 3.430 5,350,000 17,964,850 3.3579 2.923 2.914 2.923 2.879 2.984 6,150,382 2.9209 -1.18%
2018-02-22 0 3.400 3.400 3.410 3.180 3.430 10,810,000 35,973,500 3.3278 2.958 2.958 2.966 2.766 2.984 12,427,221 2.8947 4.94%
2018-02-21 0 3.240 3.230 3.240 3.160 3.260 3,868,000 12,410,120 3.2084 2.818 2.810 2.818 2.749 2.836 4,446,669 2.7909 1.57%
2018-02-20 0 3.190 3.180 3.190 3.110 3.220 3,062,000 9,730,840 3.1779 2.775 2.766 2.775 2.705 2.801 3,520,088 2.7644 -0.31%
2018-02-15 0 3.200 3.190 3.200 3.140 3.220 3,382,000 10,748,932 3.1783 2.784 2.775 2.784 2.731 2.801 3,887,961 2.7647 2.24%
2018-02-14 0 3.130 3.130 3.140 3.020 3.140 2,402,000 7,411,648 3.0856 2.723 2.723 2.731 2.627 2.731 2,761,349 2.6841 3.30%
2018-02-13 0 3.030 3.030 3.060 3.020 3.130 2,942,000 8,982,978 3.0534 2.636 2.636 2.662 2.627 2.723 3,382,135 2.6560 1.68%
2018-02-12 0 2.980 2.980 2.990 2.860 3.080 5,859,000 17,669,124 3.0157 2.592 2.592 2.601 2.488 2.679 6,735,531 2.6233 2.76%
2018-02-09 0 2.900 2.900 2.920 2.860 3.010 9,914,000 28,954,000 2.9205 2.523 2.523 2.540 2.488 2.618 11,397,175 2.5405 -4.29%
2018-02-08 0 3.030 3.030 3.050 3.010 3.110 3,108,000 9,497,410 3.0558 2.636 2.636 2.653 2.618 2.705 3,572,970 2.6581 0.00%
2018-02-07 0 3.030 3.030 3.040 2.990 3.210 8,064,962 24,918,332 3.0897 2.636 2.636 2.644 2.601 2.792 9,271,514 2.6876 -1.94%
2018-02-06 0 3.090 3.070 3.090 3.010 3.250 12,046,000 37,615,130 3.1226 2.688 2.670 2.688 2.618 2.827 13,848,131 2.7163 -8.31%
2018-02-05 0 3.370 3.370 3.380 3.310 3.410 4,658,000 15,647,486 3.3593 2.931 2.931 2.940 2.879 2.966 5,354,856 2.9221 -1.46%
2018-02-02 0 3.420 3.420 3.430 3.390 3.510 10,004,000 34,399,830 3.4386 2.975 2.975 2.984 2.949 3.053 11,500,640 2.9911 -2.01%
2018-02-01 0 3.490 3.490 3.500 3.310 3.560 16,881,000 58,376,196 3.4581 3.036 3.036 3.045 2.879 3.097 19,406,467 3.0081 5.12%
2018-01-31 0 3.320 3.320 3.340 3.200 3.360 22,718,770 74,592,163 3.2833 2.888 2.888 2.905 2.784 2.923 26,117,592 2.8560 1.84%
2018-01-30 0 3.260 3.250 3.260 3.220 3.390 17,310,000 56,871,074 3.2854 2.836 2.827 2.836 2.801 2.949 19,899,647 2.8579 -4.40%
2018-01-29 0 3.410 3.400 3.410 3.370 3.440 7,798,000 26,473,912 3.3950 2.966 2.958 2.966 2.931 2.992 8,964,613 2.9532 0.89%
2018-01-26 0 3.380 3.360 3.380 3.350 3.450 7,170,422 24,242,523 3.3809 2.940 2.923 2.940 2.914 3.001 8,243,147 2.9409 -1.74%
2018-01-25 0 3.440 3.420 3.440 3.350 3.500 5,328,455 18,261,556 3.4272 2.992 2.975 2.992 2.914 3.045 6,125,614 2.9812 1.18%
2018-01-24 0 3.400 3.390 3.400 3.320 3.490 6,045,668 20,500,437 3.3909 2.958 2.949 2.958 2.888 3.036 6,950,125 2.9497 -0.58%
2018-01-23 0 3.420 3.420 3.430 3.410 3.550 6,495,331 22,569,938 3.4748 2.975 2.975 2.984 2.966 3.088 7,467,059 3.0226 0.88%
2018-01-22 0 3.390 3.380 3.390 3.360 3.450 3,548,000 12,050,684 3.3965 2.949 2.940 2.949 2.923 3.001 4,078,795 2.9545 0.00%
2018-01-19 0 3.390 3.380 3.390 3.360 3.490 7,046,000 24,018,082 3.4088 2.949 2.940 2.949 2.923 3.036 8,100,111 2.9652 -1.45%
2018-01-18 0 3.440 3.430 3.450 3.400 3.510 8,997,331 31,072,598 3.4535 2.992 2.984 3.001 2.958 3.053 10,343,369 3.0041 1.18%
2018-01-17 0 3.400 3.400 3.410 3.300 3.480 10,412,000 35,427,940 3.4026 2.958 2.958 2.966 2.871 3.027 11,969,678 2.9598 0.89%
2018-01-16 0 3.370 3.360 3.370 3.030 3.430 24,446,000 80,089,826 3.2762 2.931 2.923 2.931 2.636 2.984 28,103,222 2.8498 11.22%
2018-01-15 0 3.030 3.030 3.040 2.960 3.060 7,015,871 21,193,854 3.0208 2.636 2.636 2.644 2.575 2.662 8,065,474 2.6277 2.71%
2018-01-12 0 2.950 2.950 2.960 2.950 3.020 2,972,000 8,825,532 2.9696 2.566 2.566 2.575 2.566 2.627 3,416,623 2.5831 -1.67%
2018-01-11 0 3.000 2.980 3.000 2.910 3.020 5,618,811 16,640,446 2.9616 2.610 2.592 2.610 2.531 2.627 6,459,408 2.5762 0.00%
2018-01-10 0 3.000 3.000 3.020 2.950 3.030 5,601,315 16,770,085 2.9940 2.610 2.610 2.627 2.566 2.636 6,439,295 2.6043 1.01%
2018-01-09 0 2.970 2.970 2.980 2.960 3.010 4,587,693 13,656,077 2.9767 2.583 2.583 2.592 2.575 2.618 5,274,031 2.5893 -0.34%
2018-01-08 0 2.980 2.970 2.980 2.910 3.000 3,770,481 11,187,928 2.9672 2.592 2.583 2.592 2.531 2.610 4,334,560 2.5811 1.02%
2018-01-05 0 2.950 2.930 2.950 2.910 2.990 2,903,364 8,557,789 2.9475 2.566 2.549 2.566 2.531 2.601 3,337,719 2.5640 -1.34%
2018-01-04 0 2.990 2.970 2.990 2.940 3.050 4,720,156 14,107,768 2.9888 2.601 2.583 2.601 2.557 2.653 5,426,311 2.5999 0.67%
2018-01-03 0 2.970 2.970 2.980 2.880 3.030 12,121,000 36,067,924 2.9757 2.583 2.583 2.592 2.505 2.636 13,934,352 2.5884 2.41%
2018-01-02 0 2.900 2.900 2.910 2.730 2.930 6,091,900 17,389,839 2.8546 2.523 2.523 2.531 2.375 2.549 7,003,273 2.4831 6.62%
2017-12-29 0 2.720 2.710 2.740 2.680 2.740 3,502,000 9,501,560 2.7132 2.366 2.357 2.383 2.331 2.383 4,025,914 2.3601 1.49%
2017-12-28 0 2.680 2.680 2.700 2.640 2.700 953,962 2,551,790 2.6749 2.331 2.331 2.349 2.296 2.349 1,096,679 2.3268 1.52%
2017-12-27 0 2.640 2.630 2.640 2.630 2.670 1,290,000 3,409,340 2.6429 2.296 2.288 2.296 2.288 2.323 1,482,989 2.2990 -1.12%
2017-12-22 0 2.670 2.660 2.670 2.640 2.700 2,838,000 7,518,955 2.6494 2.323 2.314 2.323 2.296 2.349 3,262,576 2.3046 0.75%
2017-12-21 0 2.650 2.650 2.670 2.620 2.680 1,538,000 4,054,700 2.6363 2.305 2.305 2.323 2.279 2.331 1,768,091 2.2933 0.76%
2017-12-20 0 2.630 2.630 2.640 2.620 2.660 2,224,000 5,871,560 2.6401 2.288 2.288 2.296 2.279 2.314 2,556,720 2.2965 -0.38%
2017-12-19 0 2.640 2.640 2.650 2.600 2.680 3,732,000 9,870,430 2.6448 2.296 2.296 2.305 2.262 2.331 4,290,323 2.3006 1.15%
2017-12-18 0 2.610 2.610 2.630 2.580 2.630 2,714,000 7,065,680 2.6034 2.270 2.270 2.288 2.244 2.288 3,120,026 2.2646 0.38%
2017-12-15 0 2.600 2.590 2.600 2.570 2.620 3,247,669 8,413,034 2.5905 2.262 2.253 2.262 2.236 2.279 3,733,534 2.2534 -0.76%
2017-12-14 0 2.620 2.610 2.620 2.570 2.640 3,035,000 7,926,580 2.6117 2.279 2.270 2.279 2.236 2.296 3,489,049 2.2718 1.55%
2017-12-13 0 2.580 2.560 2.580 2.540 2.580 1,855,560 4,756,020 2.5631 2.244 2.227 2.244 2.209 2.244 2,133,159 2.2296 1.57%
2017-12-12 0 2.540 2.540 2.550 2.540 2.600 2,414,000 6,200,220 2.5684 2.209 2.209 2.218 2.209 2.262 2,775,144 2.2342 -1.55%
2017-12-11 0 2.580 2.580 2.590 2.550 2.620 2,810,000 7,270,920 2.5875 2.244 2.244 2.253 2.218 2.279 3,230,388 2.2508 1.18%
2017-12-08 0 2.550 2.540 2.550 2.510 2.570 2,612,000 6,657,480 2.5488 2.218 2.209 2.218 2.183 2.236 3,002,766 2.2171 2.41%
2017-12-07 0 2.490 2.490 2.500 2.480 2.590 6,996,000 17,700,572 2.5301 2.166 2.166 2.175 2.157 2.253 8,042,630 2.2008 -3.49%
2017-12-06 0 2.580 2.580 2.600 2.540 2.740 5,224,000 13,623,620 2.6079 2.244 2.244 2.262 2.209 2.383 6,005,532 2.2685 -4.44%
2017-12-05 0 2.700 2.690 2.700 2.700 2.810 2,465,214 6,715,998 2.7243 2.349 2.340 2.349 2.349 2.444 2,834,020 2.3698 -3.91%
2017-12-04 0 2.810 2.790 2.810 2.730 2.810 9,835,814 27,014,584 2.7466 2.444 2.427 2.444 2.375 2.444 11,307,292 2.3891 2.93%
2017-12-01 0 2.730 2.720 2.730 2.670 2.750 2,562,101 6,944,330 2.7104 2.375 2.366 2.375 2.323 2.392 2,945,402 2.3577 1.11%
2017-11-30 0 2.700 2.690 2.700 2.680 2.780 6,259,184 17,014,534 2.7183 2.349 2.340 2.349 2.331 2.418 7,195,584 2.3646 -2.53%
2017-11-29 0 2.770 2.760 2.770 2.760 2.810 2,632,000 7,312,600 2.7783 2.410 2.401 2.410 2.401 2.444 3,025,758 2.4168 0.73%
2017-11-28 0 2.750 2.750 2.760 2.730 2.820 4,240,785 11,687,751 2.7560 2.392 2.392 2.401 2.375 2.453 4,875,224 2.3974 -1.79%
2017-11-27 0 2.800 2.790 2.800 2.760 2.840 3,544,852 9,907,831 2.7950 2.436 2.427 2.436 2.401 2.470 4,075,176 2.4313 0.00%
2017-11-24 0 2.800 2.800 2.810 2.790 2.870 3,692,000 10,340,300 2.8007 2.436 2.436 2.444 2.427 2.497 4,244,338 2.4363 -0.71%
2017-11-23 0 2.820 2.820 2.830 2.810 2.880 3,860,000 10,943,380 2.8351 2.453 2.453 2.462 2.444 2.505 4,437,472 2.4661 -0.70%
2017-11-22 0 2.840 2.810 2.840 2.780 2.840 3,450,000 9,704,694 2.8130 2.470 2.444 2.470 2.418 2.470 3,966,134 2.4469 2.16%
2017-11-21 0 2.780 2.770 2.780 2.730 2.870 9,174,844 25,746,169 2.8062 2.418 2.410 2.418 2.375 2.497 10,547,438 2.4410 1.83%
2017-11-20 0 2.730 2.730 2.740 2.700 2.820 8,812,000 24,167,660 2.7426 2.375 2.375 2.383 2.349 2.453 10,130,312 2.3857 -1.80%
2017-11-17 0 2.780 2.780 2.790 2.780 2.870 4,206,000 11,827,600 2.8121 2.418 2.418 2.427 2.418 2.497 4,835,235 2.4461 -1.42%
2017-11-16 0 2.820 2.810 2.820 2.810 2.850 1,414,250 3,994,672 2.8246 2.453 2.444 2.453 2.444 2.479 1,625,828 2.4570 -0.35%
2017-11-15 0 2.830 2.830 2.850 2.820 2.970 4,530,000 12,969,977 2.8631 2.462 2.462 2.479 2.453 2.583 5,207,707 2.4905 -2.75%
2017-11-14 0 2.910 2.890 2.910 2.900 2.970 1,172,000 3,418,940 2.9172 2.531 2.514 2.531 2.523 2.583 1,347,336 2.5376 -1.69%
2017-11-13 0 2.960 2.950 2.960 2.940 2.980 3,058,000 9,053,460 2.9606 2.575 2.566 2.575 2.557 2.592 3,515,489 2.5753 0.34%
2017-11-10 0 2.950 2.940 2.950 2.900 2.980 3,846,000 11,368,135 2.9558 2.566 2.557 2.566 2.523 2.592 4,421,377 2.5712 1.37%
2017-11-09 0 2.910 2.900 2.910 2.870 2.950 3,496,150 10,183,916 2.9129 2.531 2.523 2.531 2.497 2.566 4,019,188 2.5338 0.34%
2017-11-08 0 2.900 2.880 2.900 2.840 2.920 3,834,000 11,101,900 2.8956 2.523 2.505 2.523 2.470 2.540 4,407,582 2.5188 2.47%
2017-11-07 0 2.830 2.830 2.840 2.800 2.890 8,360,000 23,807,140 2.8477 2.462 2.462 2.470 2.436 2.514 9,610,690 2.4772 1.43%
2017-11-06 0 2.790 2.790 2.810 2.790 2.900 6,612,000 18,656,258 2.8216 2.427 2.427 2.444 2.427 2.523 7,601,182 2.4544 -2.79%
2017-11-03 0 2.870 2.850 2.870 2.840 2.920 2,758,000 7,911,220 2.8685 2.497 2.479 2.497 2.470 2.540 3,170,608 2.4952 -0.69%
2017-11-02 0 2.890 2.870 2.890 2.870 3.000 2,960,000 8,576,820 2.8976 2.514 2.497 2.514 2.497 2.610 3,402,828 2.5205 -1.70%
2017-11-01 0 2.940 2.940 2.950 2.830 2.960 8,603,600 25,042,446 2.9107 2.557 2.557 2.566 2.462 2.575 9,890,734 2.5319 4.63%
2017-10-31 0 2.810 2.810 2.820 2.790 2.880 4,907,962 13,974,793 2.8474 2.444 2.444 2.453 2.427 2.505 5,642,213 2.4768 0.00%
2017-10-30 0 2.810 2.810 2.820 2.800 2.990 10,058,000 28,732,670 2.8567 2.444 2.444 2.453 2.436 2.601 11,562,718 2.4849 -5.07%
2017-10-27 0 2.960 2.960 2.980 2.960 3.080 3,622,000 10,839,160 2.9926 2.575 2.575 2.592 2.575 2.679 4,163,866 2.6031 -1.99%
2017-10-26 0 3.020 3.000 3.020 3.000 3.080 1,796,000 5,418,850 3.0172 2.627 2.610 2.627 2.610 2.679 2,064,689 2.6245 -1.95%
2017-10-25 0 3.080 3.070 3.080 2.980 3.120 9,728,000 29,984,720 3.0823 2.679 2.670 2.679 2.592 2.714 11,183,349 2.6812 3.01%
2017-10-24 0 2.990 2.980 2.990 2.950 3.040 3,236,000 9,674,060 2.9895 2.601 2.592 2.601 2.566 2.644 3,720,119 2.6005 -0.33%
2017-10-23 0 3.000 2.990 3.000 2.990 3.080 4,396,000 13,213,640 3.0058 2.610 2.601 2.610 2.601 2.679 5,053,660 2.6147 -1.64%
2017-10-20 0 3.050 3.050 3.060 2.910 3.050 7,142,000 21,553,060 3.0178 2.653 2.653 2.662 2.531 2.653 8,210,473 2.6251 4.81%
2017-10-19 0 2.910 2.910 2.940 2.900 3.060 5,398,000 16,041,120 2.9717 2.531 2.531 2.557 2.523 2.662 6,205,563 2.5850 -4.59%
2017-10-18 0 3.050 3.020 3.050 3.020 3.080 2,246,100 6,843,344 3.0468 2.653 2.627 2.653 2.627 2.679 2,582,126 2.6503 0.66%
2017-10-17 0 3.030 3.000 3.030 2.940 3.040 5,420,000 16,191,212 2.9873 2.636 2.610 2.636 2.557 2.644 6,230,854 2.5986 1.68%
2017-10-16 0 2.980 2.970 2.980 2.940 3.060 5,844,000 17,520,180 2.9980 2.592 2.583 2.592 2.557 2.662 6,718,286 2.6078 -1.97%
2017-10-13 0 3.040 3.030 3.040 3.010 3.100 1,542,000 4,688,140 3.0403 2.644 2.636 2.644 2.618 2.697 1,772,690 2.6446 -1.62%
2017-10-12 0 3.090 3.090 3.100 3.020 3.100 4,342,000 13,358,810 3.0766 2.688 2.688 2.697 2.627 2.697 4,991,581 2.6763 2.32%
2017-10-11 0 3.020 3.020 3.040 3.020 3.100 7,475,782 22,821,226 3.0527 2.627 2.627 2.644 2.627 2.697 8,594,190 2.6554 -2.58%
2017-10-10 0 3.100 3.090 3.100 2.980 3.110 10,846,000 33,013,670 3.0439 2.697 2.688 2.697 2.592 2.705 12,468,606 2.6477 4.03%
2017-10-09 0 2.980 2.970 2.980 2.950 3.080 5,824,000 17,397,140 2.9871 2.592 2.583 2.592 2.566 2.679 6,695,294 2.5984 -2.30%
2017-10-06 0 3.050 3.040 3.050 2.890 3.080 16,532,000 49,887,670 3.0176 2.653 2.644 2.653 2.514 2.679 19,005,255 2.6249 5.54%
2017-10-04 0 2.890 2.880 2.890 2.860 2.980 7,766,000 22,473,380 2.8938 2.514 2.505 2.514 2.488 2.592 8,927,826 2.5172 -2.36%
2017-10-03 0 2.960 2.950 2.960 2.930 3.000 6,907,000 20,549,044 2.9751 2.575 2.566 2.575 2.549 2.610 7,940,316 2.5879 1.37%
2017-09-29 0 2.920 2.910 2.920 2.860 2.950 5,936,000 17,232,270 2.9030 2.540 2.531 2.540 2.488 2.566 6,824,050 2.5252 -1.02%
2017-09-28 0 2.950 2.950 2.960 2.880 3.010 16,977,000 50,122,198 2.9524 2.566 2.566 2.575 2.505 2.618 19,516,829 2.5682 2.43%
2017-09-27 0 2.880 2.880 2.890 2.800 2.910 9,972,000 28,453,780 2.8534 2.505 2.505 2.514 2.436 2.531 11,463,852 2.4820 2.86%
2017-09-26 0 2.800 2.780 2.800 2.750 2.820 11,639,150 32,367,713 2.7809 2.436 2.418 2.436 2.392 2.453 13,380,415 2.4190 1.08%
2017-09-25 0 2.770 2.770 2.790 2.750 2.950 14,718,000 41,728,048 2.8352 2.410 2.410 2.427 2.392 2.566 16,919,873 2.4662 -3.15%
2017-09-22 0 2.860 2.850 2.860 2.840 2.940 4,416,393 12,700,260 2.8757 2.488 2.479 2.488 2.470 2.557 5,077,104 2.5015 -1.38%
2017-09-21 0 2.900 2.880 2.900 2.840 2.950 11,438,000 33,322,480 2.9133 2.523 2.505 2.523 2.470 2.566 13,149,172 2.5342 2.11%
2017-09-20 0 2.840 2.840 2.850 2.680 2.930 24,882,000 71,050,620 2.8555 2.470 2.470 2.479 2.331 2.549 28,604,450 2.4839 5.97%
2017-09-19 0 2.680 2.670 2.680 2.670 2.750 7,312,244 19,710,976 2.6956 2.331 2.323 2.331 2.323 2.392 8,406,186 2.3448 -1.83%
2017-09-18 0 2.730 2.710 2.730 2.640 2.750 10,702,000 28,953,300 2.7054 2.375 2.357 2.375 2.296 2.392 12,303,063 2.3533 3.41%
2017-09-15 0 2.640 2.640 2.660 2.640 2.690 5,508,000 14,645,980 2.6590 2.296 2.296 2.314 2.296 2.340 6,332,020 2.3130 -1.86%
2017-09-14 0 2.690 2.680 2.690 2.670 2.730 5,360,000 14,443,855 2.6947 2.340 2.331 2.340 2.323 2.375 6,161,878 2.3441 0.00%
2017-09-13 0 2.690 2.680 2.690 2.580 2.740 9,650,000 25,763,222 2.6698 2.340 2.331 2.340 2.244 2.383 11,093,680 2.3223 1.89%
2017-09-12 0 2.640 2.630 2.640 2.580 2.680 3,944,000 10,381,188 2.6321 2.296 2.288 2.296 2.244 2.331 4,534,039 2.2896 -1.12%
2017-09-11 0 2.670 2.650 2.670 2.640 2.700 6,196,000 16,483,670 2.6604 2.323 2.305 2.323 2.296 2.349 7,122,947 2.3142 0.75%
2017-09-08 0 2.650 2.630 2.650 2.580 2.650 11,302,000 29,738,240 2.6312 2.305 2.288 2.305 2.244 2.305 12,992,826 2.2888 1.92%
2017-09-07 0 2.600 2.600 2.620 2.500 2.640 20,013,420 51,549,158 2.5757 2.262 2.262 2.279 2.175 2.296 23,007,510 2.2405 4.00%
2017-09-06 0 2.500 2.490 2.500 2.440 2.500 5,288,000 13,094,410 2.4763 2.175 2.166 2.175 2.122 2.175 6,079,107 2.1540 0.40%
2017-09-05 0 2.490 2.480 2.490 2.450 2.520 8,470,244 20,950,714 2.4734 2.166 2.157 2.166 2.131 2.192 9,737,427 2.1516 -0.40%
2017-09-04 0 2.500 2.490 2.500 2.410 2.540 18,646,000 46,348,560 2.4857 2.175 2.166 2.175 2.096 2.209 21,435,518 2.1622 1.21%
2017-09-01 0 2.470 2.460 2.470 2.230 2.480 22,166,000 52,599,620 2.3730 2.149 2.140 2.149 1.940 2.157 25,482,125 2.0642 10.76%
2017-08-31 0 2.230 2.230 2.250 2.180 2.250 18,704,000 41,300,340 2.2081 1.940 1.940 1.957 1.896 1.957 21,502,195 1.9207 0.45%
2017-08-30 0 2.220 2.220 2.240 2.180 2.330 9,036,244 20,292,918 2.2457 1.931 1.931 1.948 1.896 2.027 10,388,103 1.9535 -3.48%
2017-08-29 0 2.300 2.300 2.310 2.290 2.340 1,690,000 3,899,520 2.3074 2.001 2.001 2.009 1.992 2.035 1,942,831 2.0071 -1.29%
2017-08-28 0 2.330 2.320 2.330 2.300 2.340 1,874,000 4,341,520 2.3167 2.027 2.018 2.027 2.001 2.035 2,154,358 2.0152 0.00%
2017-08-25 0 2.330 2.320 2.330 2.300 2.370 4,200,683 9,794,665 2.3317 2.027 2.018 2.027 2.001 2.062 4,829,122 2.0282 0.87%
2017-08-24 0 2.310 2.300 2.310 2.300 2.340 5,236,000 12,165,660 2.3235 2.009 2.001 2.009 2.001 2.035 6,019,327 2.0211 -0.43%
2017-08-22 0 2.320 2.310 2.320 2.300 2.350 4,067,000 9,449,240 2.3234 2.018 2.009 2.018 2.001 2.044 4,675,440 2.0210 0.00%
2017-08-21 0 2.320 2.320 2.340 2.310 2.370 3,935,900 9,157,103 2.3266 2.018 2.018 2.035 2.009 2.062 4,524,727 2.0238 0.43%
2017-08-18 0 2.310 2.300 2.310 2.270 2.330 5,376,000 12,352,300 2.2977 2.009 2.001 2.009 1.975 2.027 6,180,272 1.9987 0.00%
2017-08-17 0 2.310 2.310 2.320 2.300 2.380 5,262,000 12,247,240 2.3275 2.009 2.009 2.018 2.001 2.070 6,049,217 2.0246 -1.70%
2017-08-16 0 2.350 2.350 2.370 2.290 2.370 3,692,000 8,619,480 2.3346 2.044 2.044 2.062 1.992 2.062 4,244,338 2.0308 1.29%
2017-08-15 0 2.320 2.320 2.330 2.300 2.350 7,028,000 16,261,020 2.3137 2.018 2.018 2.027 2.001 2.044 8,079,418 2.0126 0.00%
2017-08-14 0 2.320 2.310 2.330 2.210 2.340 9,696,000 22,214,250 2.2911 2.018 2.009 2.027 1.922 2.035 11,146,562 1.9929 5.94%
2017-08-11 0 2.190 2.180 2.190 2.180 2.270 7,742,000 17,181,180 2.2192 1.905 1.896 1.905 1.896 1.975 8,900,235 1.9304 -2.67%
2017-08-10 0 2.250 2.250 2.260 2.200 2.270 8,152,000 18,202,220 2.2329 1.957 1.957 1.966 1.914 1.975 9,371,573 1.9423 1.81%
2017-08-09 0 2.210 2.200 2.210 2.190 2.220 2,265,528 4,996,198 2.2053 1.922 1.914 1.922 1.905 1.931 2,604,460 1.9183 0.00%
2017-08-08 0 2.210 2.210 2.230 2.170 2.230 4,183,880 9,203,176 2.1997 1.922 1.922 1.940 1.888 1.940 4,809,806 1.9134 0.91%
2017-08-07 0 2.190 2.190 2.200 2.180 2.210 3,020,000 6,614,630 2.1903 1.905 1.905 1.914 1.896 1.922 3,471,804 1.9052 0.00%
2017-08-04 0 2.190 2.190 2.200 2.190 2.220 2,056,000 4,516,380 2.1967 1.905 1.905 1.914 1.905 1.931 2,363,586 1.9108 -0.45%
2017-08-03 0 2.200 2.200 2.210 2.200 2.230 2,428,000 5,365,700 2.2099 1.914 1.914 1.922 1.914 1.940 2,791,239 1.9223 -0.90%
2017-08-02 0 2.220 2.210 2.220 2.180 2.230 6,154,000 13,577,250 2.2062 1.931 1.922 1.931 1.896 1.940 7,074,664 1.9191 0.91%
2017-08-01 0 2.200 2.200 2.210 2.190 2.240 4,948,000 10,932,240 2.2094 1.914 1.914 1.922 1.905 1.948 5,688,241 1.9219 -1.79%
2017-07-31 0 2.240 2.230 2.240 2.200 2.240 6,548,000 14,545,660 2.2214 1.948 1.940 1.948 1.914 1.948 7,527,608 1.9323 0.90%
2017-07-28 0 2.220 2.210 2.220 2.180 2.280 10,074,000 22,353,910 2.2190 1.931 1.922 1.931 1.896 1.983 11,581,112 1.9302 -2.63%
2017-07-27 0 2.280 2.260 2.280 2.230 2.290 3,250,000 7,346,790 2.2606 1.983 1.966 1.983 1.940 1.992 3,736,213 1.9664 0.00%
2017-07-26 0 2.280 2.270 2.280 2.250 2.280 3,924,000 8,917,360 2.2725 1.983 1.975 1.983 1.957 1.983 4,511,047 1.9768 0.88%
2017-07-25 0 2.260 2.260 2.270 2.230 2.290 3,960,000 8,983,130 2.2685 1.966 1.966 1.975 1.940 1.992 4,552,432 1.9733 -0.88%
2017-07-24 0 2.280 2.270 2.280 2.220 2.280 6,686,023 15,004,132 2.2441 1.983 1.975 1.983 1.931 1.983 7,686,280 1.9521 0.88%
2017-07-21 0 2.260 2.240 2.260 2.210 2.300 10,658,000 23,893,812 2.2419 1.966 1.948 1.966 1.922 2.001 12,252,481 1.9501 -0.88%
2017-07-20 0 2.280 2.280 2.290 2.260 2.330 4,232,000 9,656,870 2.2819 1.983 1.983 1.992 1.966 2.027 4,865,125 1.9849 -1.72%
2017-07-19 0 2.320 2.300 2.320 2.280 2.320 3,084,000 7,073,204 2.2935 2.018 2.001 2.018 1.983 2.018 3,545,379 1.9950 2.20%
2017-07-18 0 2.270 2.260 2.270 2.250 2.320 2,624,000 5,964,870 2.2732 1.975 1.966 1.975 1.957 2.018 3,016,561 1.9774 -1.30%
2017-07-17 0 2.300 2.290 2.300 2.290 2.370 3,412,000 7,947,690 2.3293 2.001 1.992 2.001 1.992 2.062 3,922,449 2.0262 -1.71%
2017-07-14 0 2.340 2.340 2.350 2.320 2.360 1,466,000 3,432,040 2.3411 2.035 2.035 2.044 2.018 2.053 1,685,320 2.0364 -0.43%
2017-07-13 0 2.350 2.340 2.350 2.320 2.380 994,000 2,334,280 2.3484 2.044 2.035 2.044 2.018 2.070 1,142,706 2.0428 0.43%
2017-07-12 0 2.340 2.320 2.350 2.320 2.390 3,374,000 7,875,460 2.3342 2.035 2.018 2.044 2.018 2.079 3,878,764 2.0304 0.86%
2017-07-11 0 2.320 2.310 2.320 2.300 2.350 3,044,000 7,070,300 2.3227 2.018 2.009 2.018 2.001 2.044 3,499,395 2.0204 0.43%
2017-07-10 0 2.310 2.300 2.310 2.290 2.390 2,972,000 6,905,610 2.3236 2.009 2.001 2.009 1.992 2.079 3,416,623 2.0212 -2.53%
2017-07-07 0 2.370 2.350 2.360 2.310 2.400 3,282,000 7,709,420 2.3490 2.062 2.044 2.053 2.009 2.088 3,773,001 2.0433 -0.42%
2017-07-06 0 2.380 2.370 2.380 2.360 2.430 2,402,000 5,705,000 2.3751 2.070 2.062 2.070 2.053 2.114 2,761,349 2.0660 -0.83%
2017-07-05 0 2.400 2.390 2.400 2.360 2.430 2,292,000 5,462,360 2.3832 2.088 2.079 2.088 2.053 2.114 2,634,893 2.0731 0.42%
2017-07-04 0 2.390 2.380 2.390 2.370 2.470 4,272,000 10,303,750 2.4119 2.079 2.070 2.079 2.062 2.149 4,911,109 2.0980 -1.65%
2017-07-03 0 2.430 2.420 2.430 2.400 2.480 986,000 2,388,280 2.4222 2.114 2.105 2.114 2.088 2.157 1,133,510 2.1070 -0.41%
2017-06-30 0 2.440 2.420 2.440 2.350 2.440 2,370,000 5,669,220 2.3921 2.122 2.105 2.122 2.044 2.122 2,724,562 2.0808 1.67%
2017-06-29 0 2.400 2.370 2.400 2.360 2.420 2,410,000 5,757,160 2.3889 2.088 2.062 2.088 2.053 2.105 2,770,546 2.0780 -0.41%
2017-06-28 0 2.410 2.390 2.420 2.360 2.450 5,043,400 12,128,812 2.4049 2.096 2.079 2.105 2.053 2.131 5,797,913 2.0919 -0.41%
2017-06-27 0 2.420 2.410 2.420 2.410 2.490 6,962,000 17,085,460 2.4541 2.105 2.096 2.105 2.096 2.166 8,003,544 2.1347 -0.82%
2017-06-26 0 2.440 2.420 2.440 2.400 2.460 4,596,000 11,128,580 2.4214 2.122 2.105 2.122 2.088 2.140 5,283,581 2.1063 -0.41%
2017-06-23 0 2.450 2.440 2.450 2.340 2.450 9,868,000 23,818,300 2.4137 2.131 2.122 2.131 2.035 2.131 11,344,293 2.0996 3.38%
2017-06-22 0 2.370 2.350 2.370 2.310 2.400 3,410,000 8,020,430 2.3520 2.062 2.044 2.062 2.009 2.088 3,920,150 2.0459 0.00%
2017-06-21 0 2.370 2.360 2.370 2.340 2.400 2,500,258 5,922,741 2.3689 2.062 2.053 2.062 2.035 2.088 2,874,307 2.0606 0.00%
2017-06-20 0 2.370 2.340 2.370 2.330 2.380 4,254,000 9,989,390 2.3482 2.062 2.035 2.062 2.027 2.070 4,890,416 2.0426 0.42%
2017-06-19 0 2.360 2.350 2.360 2.210 2.360 10,282,000 23,670,400 2.3021 2.053 2.044 2.053 1.922 2.053 11,820,230 2.0025 7.27%
2017-06-16 0 2.200 2.200 2.210 2.170 2.300 5,550,000 12,355,070 2.2261 1.914 1.914 1.922 1.888 2.001 6,380,303 1.9364 -3.08%
2017-06-15 0 2.270 2.260 2.270 2.240 2.320 5,424,000 12,358,300 2.2784 1.975 1.966 1.975 1.948 2.018 6,235,453 1.9819 -1.73%
2017-06-14 0 2.310 2.300 2.310 2.270 2.310 6,426,800 14,714,052 2.2895 2.009 2.001 2.009 1.975 2.009 7,388,276 1.9915 1.76%
2017-06-13 0 2.270 2.260 2.270 2.210 2.290 8,614,000 19,439,246 2.2567 1.975 1.966 1.975 1.922 1.992 9,902,690 1.9630 1.87%
2017-06-12 0 2.320 2.310 2.320 2.290 2.340 8,090,000 18,736,292 2.3160 1.938 1.930 1.938 1.913 1.955 9,683,245 1.9349 0.00%
2017-06-09 0 2.320 2.310 2.320 2.290 2.330 10,038,000 23,163,370 2.3076 1.938 1.930 1.938 1.913 1.947 12,014,884 1.9279 0.87%
2017-06-08 0 2.300 2.300 2.310 2.270 2.310 4,732,000 10,837,040 2.2902 1.922 1.922 1.930 1.897 1.930 5,663,920 1.9133 1.32%
2017-06-07 0 2.270 2.270 2.280 2.250 2.280 4,571,344 10,346,530 2.2633 1.897 1.897 1.905 1.880 1.905 5,471,625 1.8909 0.44%
2017-06-06 0 2.260 2.250 2.260 2.220 2.260 3,633,000 8,155,320 2.2448 1.888 1.880 1.888 1.855 1.888 4,348,483 1.8754 1.35%
2017-06-05 0 2.230 2.220 2.230 2.210 2.250 3,192,000 7,096,680 2.2233 1.863 1.855 1.863 1.846 1.880 3,820,632 1.8575 0.45%
2017-06-02 0 2.220 2.220 2.230 2.150 2.230 9,948,008 21,914,398 2.2029 1.855 1.855 1.863 1.796 1.863 11,907,169 1.8404 3.26%
2017-06-01 0 2.150 2.150 2.160 2.140 2.180 2,884,540 6,210,339 2.1530 1.796 1.796 1.805 1.788 1.821 3,452,621 1.7987 -0.92%
2017-05-31 0 2.170 2.160 2.180 2.150 2.190 3,588,000 7,776,180 2.1673 1.813 1.805 1.821 1.796 1.830 4,294,621 1.8107 0.46%
2017-05-29 0 2.160 2.150 2.160 2.150 2.170 728,000 1,571,220 2.1583 1.805 1.796 1.805 1.796 1.813 871,372 1.8032 0.00%
2017-05-26 0 2.160 2.150 2.160 2.140 2.180 3,185,344 6,860,880 2.1539 1.805 1.796 1.805 1.788 1.821 3,812,666 1.7995 -0.46%
2017-05-25 0 2.170 2.160 2.170 2.150 2.180 1,612,600 3,494,126 2.1668 1.813 1.805 1.813 1.796 1.821 1,930,185 1.8103 0.46%
2017-05-24 0 2.160 2.150 2.160 2.130 2.190 4,408,000 9,456,340 2.1453 1.805 1.796 1.805 1.780 1.830 5,276,112 1.7923 0.00%
2017-05-23 0 2.160 2.150 2.160 2.150 2.170 2,230,000 4,807,720 2.1559 1.805 1.796 1.805 1.796 1.813 2,669,176 1.8012 0.00%
2017-05-22 0 2.160 2.150 2.160 2.080 2.210 6,448,000 13,905,420 2.1565 1.805 1.796 1.805 1.738 1.846 7,717,869 1.8017 -1.37%
2017-05-19 0 2.190 2.180 2.190 2.160 2.200 4,765,000 10,405,620 2.1838 1.830 1.821 1.830 1.805 1.838 5,703,419 1.8245 0.46%
2017-05-18 0 2.180 2.160 2.180 2.160 2.180 4,569,000 9,919,230 2.1710 1.821 1.805 1.821 1.805 1.821 5,468,819 1.8138 0.00%
2017-05-17 0 2.180 2.170 2.180 2.170 2.210 2,842,000 6,200,380 2.1817 1.821 1.813 1.821 1.813 1.846 3,401,703 1.8227 -0.46%
2017-05-16 0 2.190 2.180 2.190 2.170 2.220 1,820,000 3,976,370 2.1848 1.830 1.821 1.830 1.813 1.855 2,178,431 1.8253 0.00%
2017-05-15 0 2.190 2.180 2.190 2.180 2.230 968,000 2,120,940 2.1911 1.830 1.821 1.830 1.821 1.863 1,158,638 1.8305 -0.90%
2017-05-12 0 2.210 2.200 2.210 2.180 2.220 3,686,000 8,099,240 2.1973 1.846 1.838 1.846 1.821 1.855 4,411,921 1.8358 0.91%
2017-05-11 0 2.190 2.180 2.190 2.170 2.200 3,006,000 6,577,680 2.1882 1.830 1.821 1.830 1.813 1.838 3,598,002 1.8281 0.00%
2017-05-10 0 2.190 2.170 2.190 2.170 2.230 6,536,000 14,356,180 2.1965 1.830 1.813 1.830 1.813 1.863 7,823,200 1.8351 -1.79%
2017-05-09 0 2.230 2.220 2.230 2.190 2.230 4,520,475 9,979,194 2.2076 1.863 1.855 1.863 1.830 1.863 5,410,737 1.8443 1.83%
2017-05-08 0 2.190 2.180 2.190 2.160 2.220 5,236,000 11,485,160 2.1935 1.830 1.821 1.830 1.805 1.855 6,267,178 1.8326 -0.45%
2017-05-05 0 2.200 2.180 2.200 2.170 2.280 8,886,000 19,522,020 2.1969 1.838 1.821 1.838 1.813 1.905 10,636,009 1.8355 -3.08%
2017-05-04 0 2.270 2.250 2.270 2.230 2.300 5,318,800 12,001,368 2.2564 1.897 1.880 1.897 1.863 1.922 6,366,284 1.8851 0.00%
2017-05-02 0 2.270 2.260 2.270 2.220 2.330 8,825,000 20,020,490 2.2686 1.897 1.888 1.897 1.855 1.947 10,562,996 1.8953 0.00%
2017-04-28 0 2.270 2.260 2.270 2.250 2.300 6,718,000 15,306,780 2.2785 1.897 1.888 1.897 1.880 1.922 8,041,043 1.9036 -0.44%
2017-04-27 0 2.280 2.270 2.280 2.200 2.330 11,464,000 25,819,360 2.2522 1.905 1.897 1.905 1.838 1.947 13,721,720 1.8816 -0.87%
2017-04-26 0 2.300 2.290 2.300 2.290 2.380 14,588,000 33,862,420 2.3213 1.922 1.913 1.922 1.913 1.988 17,460,961 1.9393 0.00%
2017-04-25 0 2.300 2.290 2.300 2.190 2.330 23,699,000 54,146,570 2.2848 1.922 1.913 1.922 1.830 1.947 28,366,281 1.9088 4.55%
2017-04-24 0 2.200 2.180 2.200 2.110 2.200 13,072,000 28,287,720 2.1640 1.838 1.821 1.838 1.763 1.838 15,646,400 1.8079 3.77%
2017-04-21 0 2.120 2.110 2.120 2.100 2.140 5,350,475 11,331,622 2.1179 1.771 1.763 1.771 1.754 1.788 6,404,198 1.7694 0.47%
2017-04-20 0 2.110 2.100 2.110 2.070 2.110 5,932,000 12,349,760 2.0819 1.763 1.754 1.763 1.729 1.763 7,100,248 1.7393 0.96%
2017-04-19 0 2.090 2.080 2.090 2.070 2.090 3,486,800 7,249,312 2.0791 1.746 1.738 1.746 1.729 1.746 4,173,490 1.7370 -0.48%
2017-04-18 0 2.100 2.070 2.100 2.060 2.120 8,354,000 17,345,800 2.0763 1.754 1.729 1.754 1.721 1.771 9,999,237 1.7347 -0.94%
2017-04-13 0 2.120 2.110 2.120 2.110 2.150 2,234,000 4,738,180 2.1209 1.771 1.763 1.771 1.763 1.796 2,673,964 1.7720 -0.93%
2017-04-12 0 2.140 2.120 2.140 2.110 2.150 6,612,800 14,070,222 2.1277 1.788 1.771 1.788 1.763 1.796 7,915,125 1.7776 0.47%
2017-04-11 0 2.130 2.120 2.130 2.100 2.180 4,488,000 9,520,400 2.1213 1.780 1.771 1.780 1.754 1.821 5,371,867 1.7723 -1.39%
2017-04-10 0 2.160 2.150 2.160 2.070 2.200 13,096,000 28,202,040 2.1535 1.805 1.796 1.805 1.729 1.838 15,675,126 1.7992 4.35%
2017-04-07 0 2.070 2.060 2.070 2.040 2.090 6,252,000 12,859,540 2.0569 1.729 1.721 1.729 1.704 1.746 7,483,269 1.7184 -0.48%
2017-04-06 0 2.080 2.070 2.080 2.070 2.090 3,584,000 7,438,122 2.0754 1.738 1.729 1.738 1.729 1.746 4,289,833 1.7339 0.00%
2017-04-05 0 2.080 2.070 2.080 2.050 2.080 6,322,000 13,063,440 2.0663 1.738 1.729 1.738 1.713 1.738 7,567,055 1.7264 0.48%
2017-04-03 0 2.070 2.060 2.070 2.030 2.080 6,240,000 12,846,920 2.0588 1.729 1.721 1.729 1.696 1.738 7,468,906 1.7201 0.98%
2017-03-31 0 2.050 2.040 2.050 2.040 2.100 10,192,000 21,022,340 2.0626 1.713 1.704 1.713 1.704 1.754 12,199,213 1.7233 -2.38%
2017-03-30 0 2.100 2.100 2.110 2.080 2.190 11,900,000 25,130,120 2.1118 1.754 1.754 1.763 1.738 1.830 14,243,586 1.7643 -2.33%
2017-03-29 0 2.150 2.150 2.160 2.140 2.180 3,014,000 6,478,660 2.1495 1.796 1.796 1.805 1.788 1.821 3,607,577 1.7958 -0.92%
2017-03-28 0 2.170 2.160 2.170 2.150 2.170 5,076,000 10,962,743 2.1597 1.813 1.805 1.813 1.796 1.813 6,075,667 1.8044 0.46%
2017-03-27 0 2.160 2.150 2.160 2.150 2.210 5,230,000 11,348,560 2.1699 1.805 1.796 1.805 1.796 1.846 6,259,996 1.8129 -2.26%
2017-03-24 0 2.210 2.200 2.210 2.180 2.230 2,668,000 5,860,220 2.1965 1.846 1.838 1.846 1.821 1.863 3,193,436 1.8351 0.00%
2017-03-23 0 2.210 2.200 2.210 2.170 2.240 5,018,000 11,074,540 2.2070 1.846 1.838 1.846 1.813 1.871 6,006,245 1.8438 1.84%
2017-03-22 0 2.170 2.160 2.170 2.160 2.190 3,874,000 8,389,990 2.1657 1.813 1.805 1.813 1.805 1.830 4,636,946 1.8094 -1.36%
2017-03-21 0 2.200 2.180 2.200 2.180 2.210 5,732,000 12,573,250 2.1935 1.838 1.821 1.838 1.821 1.846 6,860,860 1.8326 1.38%
2017-03-20 0 2.170 2.170 2.180 2.160 2.190 8,944,000 19,444,930 2.1741 1.813 1.813 1.821 1.805 1.830 10,705,431 1.8164 0.00%
2017-03-17 0 2.170 2.160 2.180 2.160 2.200 7,472,000 16,261,264 2.1763 1.813 1.805 1.821 1.805 1.838 8,943,536 1.8182 0.00%
2017-03-16 0 2.170 2.160 2.170 2.150 2.180 8,040,000 17,403,740 2.1646 1.813 1.805 1.813 1.796 1.821 9,623,398 1.8085 0.00%
2017-03-15 0 2.170 2.160 2.170 2.140 2.170 2,448,000 5,270,880 2.1531 1.813 1.805 1.813 1.788 1.813 2,930,109 1.7989 0.00%
2017-03-14 0 2.170 2.160 2.170 2.150 2.180 2,842,000 6,144,150 2.1619 1.813 1.805 1.813 1.796 1.821 3,401,703 1.8062 0.46%
2017-03-13 0 2.160 2.160 2.170 2.130 2.180 3,258,000 7,025,150 2.1563 1.805 1.805 1.813 1.780 1.821 3,899,631 1.8015 1.41%
2017-03-10 0 2.130 2.130 2.140 2.130 2.160 4,168,000 8,927,190 2.1418 1.780 1.780 1.788 1.780 1.805 4,988,846 1.7894 -0.93%
2017-03-09 0 2.150 2.140 2.160 2.140 2.170 2,265,000 4,868,850 2.1496 1.796 1.788 1.805 1.788 1.813 2,711,069 1.7959 0.00%
2017-03-08 0 2.150 2.150 2.160 2.150 2.200 5,727,585 12,367,708 2.1593 1.796 1.796 1.805 1.796 1.838 6,855,576 1.8040 -1.83%
2017-03-07 0 2.190 2.170 2.190 2.150 2.190 3,506,000 7,592,820 2.1657 1.830 1.813 1.830 1.796 1.830 4,196,472 1.8093 0.92%
2017-03-06 0 2.170 2.160 2.170 2.160 2.180 5,414,000 11,762,480 2.1726 1.813 1.805 1.813 1.805 1.821 6,480,233 1.8151 0.46%
2017-03-03 0 2.160 2.160 2.170 2.160 2.210 5,497,100 11,960,752 2.1758 1.805 1.805 1.813 1.805 1.846 6,579,699 1.8178 -2.26%
2017-03-02 0 2.210 2.200 2.210 2.190 2.250 8,684,000 19,267,340 2.2187 1.846 1.838 1.846 1.830 1.880 10,394,227 1.8537 -0.90%
2017-03-01 0 2.230 2.220 2.230 2.200 2.240 4,888,000 10,863,880 2.2226 1.863 1.855 1.863 1.838 1.871 5,850,643 1.8569 0.90%
2017-02-28 0 2.210 2.200 2.210 2.190 2.240 4,834,000 10,666,940 2.2066 1.846 1.838 1.846 1.830 1.871 5,786,008 1.8436 -0.45%
2017-02-27 0 2.220 2.220 2.230 2.200 2.240 6,450,196 14,304,827 2.2177 1.855 1.855 1.863 1.838 1.871 7,720,498 1.8528 -0.45%
2017-02-24 0 2.230 2.220 2.230 2.220 2.260 5,279,000 11,775,906 2.2307 1.863 1.855 1.863 1.855 1.888 6,318,646 1.8637 -1.76%
2017-02-23 0 2.270 2.260 2.270 2.250 2.280 3,736,000 8,447,250 2.2610 1.897 1.888 1.897 1.880 1.905 4,471,768 1.8890 0.00%
2017-02-22 0 2.270 2.260 2.270 2.250 2.290 7,900,000 17,935,210 2.2703 1.897 1.888 1.897 1.880 1.913 9,455,826 1.8967 0.89%
2017-02-21 0 2.250 2.240 2.250 2.240 2.300 15,752,000 35,697,947 2.2662 1.880 1.871 1.880 1.871 1.922 18,854,199 1.8934 -0.88%
2017-02-20 0 2.270 2.260 2.270 2.240 2.280 12,510,000 28,308,940 2.2629 1.897 1.888 1.897 1.871 1.905 14,973,719 1.8906 1.34%
2017-02-17 0 2.240 2.230 2.240 2.230 2.280 13,220,000 29,690,090 2.2458 1.871 1.863 1.871 1.863 1.905 15,823,547 1.8763 -1.32%
2017-02-16 0 2.270 2.270 2.280 2.260 2.310 5,994,000 13,617,580 2.2719 1.897 1.897 1.905 1.888 1.930 7,174,458 1.8981 -0.44%
2017-02-15 0 2.280 2.270 2.280 2.240 2.280 13,112,000 29,649,380 2.2612 1.905 1.897 1.905 1.871 1.905 15,694,277 1.8892 1.79%
2017-02-14 0 2.240 2.240 2.250 2.230 2.300 8,406,000 18,840,460 2.2413 1.871 1.871 1.880 1.863 1.922 10,061,478 1.8725 -1.32%
2017-02-13 0 2.270 2.260 2.270 2.230 2.280 5,628,000 12,710,620 2.2585 1.897 1.888 1.897 1.863 1.905 6,736,378 1.8869 1.79%
2017-02-10 0 2.230 2.210 2.230 2.180 2.260 15,060,000 33,447,360 2.2209 1.863 1.846 1.863 1.821 1.888 18,025,916 1.8555 0.00%
2017-02-09 0 2.230 2.220 2.230 2.170 2.320 21,502,800 48,647,854 2.2624 1.863 1.855 1.863 1.813 1.938 25,737,562 1.8902 0.90%
2017-02-08 0 2.210 2.200 2.210 2.080 2.220 28,332,000 61,432,180 2.1683 1.846 1.838 1.846 1.738 1.855 33,911,704 1.8115 5.74%
2017-02-07 0 2.090 2.080 2.100 2.070 2.110 2,804,000 5,840,790 2.0830 1.746 1.738 1.754 1.729 1.763 3,356,220 1.7403 -0.48%
2017-02-06 0 2.100 2.090 2.100 2.050 2.110 6,678,600 13,898,600 2.0811 1.754 1.746 1.754 1.713 1.763 7,993,884 1.7387 1.45%
2017-02-03 0 2.070 2.060 2.070 2.040 2.080 3,492,100 7,173,361 2.0542 1.729 1.721 1.729 1.704 1.738 4,179,834 1.7162 0.00%
2017-02-02 0 2.070 2.060 2.070 2.050 2.080 3,872,000 7,984,400 2.0621 1.729 1.721 1.729 1.713 1.738 4,634,552 1.7228 -0.48%
2017-02-01 0 2.080 2.070 2.080 2.050 2.080 4,134,000 8,530,580 2.0635 1.738 1.729 1.738 1.713 1.738 4,948,150 1.7240 -0.48%
2017-01-27 0 2.090 2.090 2.100 2.090 2.130 2,532,000 5,313,660 2.0986 1.746 1.746 1.754 1.746 1.780 3,030,652 1.7533 -1.42%
2017-01-26 0 2.120 2.110 2.120 2.100 2.130 4,879,800 10,323,120 2.1155 1.771 1.763 1.771 1.754 1.780 5,840,828 1.7674 0.47%
2017-01-25 0 2.110 2.100 2.110 2.060 2.110 6,034,000 12,599,480 2.0881 1.763 1.754 1.763 1.721 1.763 7,222,336 1.7445 1.93%
2017-01-24 0 2.070 2.060 2.070 2.050 2.080 3,354,000 6,914,330 2.0615 1.729 1.721 1.729 1.713 1.738 4,014,537 1.7223 0.00%
2017-01-23 0 2.070 2.060 2.070 2.040 2.090 4,645,000 9,572,270 2.0608 1.729 1.721 1.729 1.704 1.746 5,559,786 1.7217 1.47%
2017-01-20 0 2.040 2.030 2.040 2.030 2.060 2,820,000 5,756,300 2.0412 1.704 1.696 1.704 1.696 1.721 3,375,371 1.7054 -0.49%
2017-01-19 0 2.050 2.040 2.050 2.030 2.060 2,552,000 5,210,260 2.0416 1.713 1.704 1.713 1.696 1.721 3,054,591 1.7057 -0.49%
2017-01-18 0 2.060 2.050 2.060 2.040 2.070 2,977,000 6,105,138 2.0508 1.721 1.713 1.721 1.704 1.729 3,563,290 1.7133 0.98%
2017-01-17 0 2.040 2.030 2.040 2.030 2.060 1,952,000 3,973,010 2.0354 1.704 1.696 1.704 1.696 1.721 2,336,427 1.7005 -0.49%
2017-01-16 0 2.050 2.040 2.050 2.040 2.080 2,019,000 4,143,980 2.0525 1.713 1.704 1.713 1.704 1.738 2,416,622 1.7148 -0.97%
2017-01-13 0 2.070 2.060 2.070 2.060 2.090 1,046,400 2,161,524 2.0657 1.729 1.721 1.729 1.721 1.746 1,252,478 1.7258 -0.48%
2017-01-12 0 2.080 2.070 2.080 2.060 2.100 2,748,000 5,698,130 2.0736 1.738 1.729 1.738 1.721 1.754 3,289,191 1.7324 0.97%
2017-01-11 0 2.060 2.050 2.070 2.050 2.080 2,716,000 5,604,700 2.0636 1.721 1.713 1.729 1.713 1.738 3,250,889 1.7241 0.49%
2017-01-10 0 2.050 2.050 2.060 2.030 2.060 1,796,000 3,669,070 2.0429 1.713 1.713 1.721 1.696 1.721 2,149,704 1.7068 0.49%
2017-01-09 0 2.040 2.040 2.060 2.030 2.060 2,276,400 4,655,026 2.0449 1.704 1.704 1.721 1.696 1.721 2,724,714 1.7084 -0.49%
2017-01-06 0 2.050 2.050 2.060 2.040 2.080 2,176,356 4,479,191 2.0581 1.713 1.713 1.721 1.704 1.738 2,604,968 1.7195 -0.49%
2017-01-05 0 2.060 2.050 2.060 2.050 2.070 2,286,100 4,706,852 2.0589 1.721 1.713 1.721 1.713 1.729 2,736,325 1.7201 0.00%
2017-01-04 0 2.060 2.050 2.060 2.040 2.080 1,740,000 3,570,920 2.0523 1.721 1.713 1.721 1.704 1.738 2,082,676 1.7146 -0.48%
2017-01-03 0 2.070 2.060 2.070 2.030 2.090 3,886,200 8,014,574 2.0623 1.729 1.721 1.729 1.696 1.746 4,651,548 1.7230 0.98%
2016-12-30 0 2.050 2.040 2.060 2.030 2.070 3,562,000 7,289,540 2.0465 1.713 1.704 1.721 1.696 1.729 4,263,500 1.7098 0.99%
2016-12-29 0 2.030 2.020 2.040 2.020 2.070 2,019,106 4,093,029 2.0271 1.696 1.688 1.704 1.688 1.729 2,416,749 1.6936 -0.49%
2016-12-28 0 2.040 2.020 2.040 2.020 2.090 5,932,400 12,029,636 2.0278 1.704 1.688 1.704 1.688 1.746 7,100,727 1.6941 -1.45%
2016-12-23 0 2.070 2.070 2.080 2.060 2.130 1,896,000 3,926,920 2.0712 1.729 1.729 1.738 1.721 1.780 2,269,398 1.7304 -0.96%
2016-12-22 0 2.090 2.080 2.090 2.060 2.130 2,556,000 5,325,820 2.0837 1.746 1.738 1.746 1.721 1.780 3,059,379 1.7408 0.00%
2016-12-21 0 2.090 2.080 2.100 2.060 2.120 2,439,000 5,081,450 2.0834 1.746 1.738 1.754 1.721 1.771 2,919,337 1.7406 0.00%
2016-12-20 0 2.090 2.080 2.100 2.070 2.150 4,656,000 9,753,710 2.0949 1.746 1.738 1.754 1.729 1.796 5,572,953 1.7502 -1.42%
2016-12-19 0 2.120 2.110 2.120 2.110 2.160 3,080,000 6,543,690 2.1246 1.771 1.763 1.771 1.763 1.805 3,686,575 1.7750 -1.40%
2016-12-16 0 2.150 2.140 2.150 2.130 2.190 3,687,455 7,894,317 2.1409 1.796 1.788 1.796 1.780 1.830 4,413,662 1.7886 0.00%
2016-12-15 0 2.150 2.140 2.150 2.140 2.200 3,978,000 8,558,040 2.1513 1.796 1.788 1.796 1.788 1.838 4,761,427 1.7974 -0.92%
2016-12-14 0 2.170 2.160 2.170 2.160 2.200 2,660,000 5,764,730 2.1672 1.813 1.805 1.813 1.805 1.838 3,183,860 1.8106 -0.46%
2016-12-13 0 2.180 2.170 2.180 2.170 2.200 3,878,000 8,430,720 2.1740 1.821 1.813 1.821 1.813 1.838 4,641,733 1.8163 -0.46%
2016-12-12 0 2.190 2.180 2.190 2.180 2.240 5,482,000 12,019,840 2.1926 1.830 1.821 1.830 1.821 1.871 6,561,625 1.8318 -2.23%
2016-12-09 0 2.240 2.220 2.230 2.200 2.250 4,801,243 10,682,174 2.2249 1.871 1.855 1.863 1.838 1.880 5,746,800 1.8588 0.45%
2016-12-08 0 2.230 2.220 2.230 2.200 2.250 9,026,000 20,079,550 2.2246 1.863 1.855 1.863 1.838 1.880 10,803,580 1.8586 2.29%
2016-12-07 0 2.180 2.180 2.200 2.180 2.230 9,388,000 20,624,460 2.1969 1.821 1.821 1.838 1.821 1.863 11,236,873 1.8354 -0.46%
2016-12-06 0 2.190 2.190 2.200 2.180 2.240 12,386,000 27,163,280 2.1931 1.830 1.830 1.838 1.821 1.871 14,825,299 1.8322 0.46%
2016-12-05 0 2.180 2.180 2.190 2.160 2.230 14,784,000 32,263,842 2.1823 1.821 1.821 1.830 1.805 1.863 17,695,561 1.8233 0.46%
2016-12-02 0 2.170 2.160 2.170 2.140 2.170 1,928,000 4,162,814 2.1591 1.813 1.805 1.813 1.788 1.813 2,307,700 1.8039 0.46%
2016-12-01 0 2.160 2.150 2.160 2.140 2.190 9,300,000 20,063,600 2.1574 1.805 1.796 1.805 1.788 1.830 11,131,542 1.8024 0.00%
2016-11-30 0 2.160 2.160 2.170 2.150 2.170 3,370,000 7,283,670 2.1613 1.805 1.805 1.813 1.796 1.813 4,033,688 1.8057 0.47%
2016-11-29 0 2.150 2.140 2.150 2.130 2.160 3,290,000 7,056,540 2.1448 1.796 1.788 1.796 1.780 1.805 3,937,933 1.7919 0.94%
2016-11-28 0 2.130 2.130 2.140 2.120 2.160 5,194,000 11,108,830 2.1388 1.780 1.780 1.788 1.771 1.805 6,216,906 1.7869 -0.47%
2016-11-25 0 2.140 2.130 2.140 2.120 2.140 2,050,400 4,373,018 2.1328 1.788 1.780 1.788 1.771 1.788 2,454,206 1.7818 0.47%
2016-11-24 0 2.130 2.110 2.130 2.110 2.160 6,814,000 14,464,780 2.1228 1.780 1.763 1.780 1.763 1.805 8,155,949 1.7735 -0.93%
2016-11-23 0 2.150 2.140 2.150 2.140 2.180 4,760,000 10,269,460 2.1574 1.796 1.788 1.796 1.788 1.821 5,697,434 1.8025 -0.92%
2016-11-22 0 2.170 2.160 2.170 2.160 2.200 11,676,000 25,377,790 2.1735 1.813 1.805 1.813 1.805 1.838 13,975,471 1.8159 0.93%
2016-11-21 0 2.150 2.150 2.160 2.150 2.230 6,742,000 14,680,930 2.1775 1.796 1.796 1.805 1.796 1.863 8,069,770 1.8193 -2.27%
2016-11-18 0 2.200 2.190 2.200 2.150 2.220 3,308,000 7,222,910 2.1835 1.838 1.830 1.838 1.796 1.855 3,959,478 1.8242 2.33%
2016-11-17 0 2.150 2.150 2.170 2.130 2.200 4,568,000 9,839,890 2.1541 1.796 1.796 1.813 1.780 1.838 5,467,622 1.7997 0.94%
2016-11-16 0 2.130 2.130 2.140 2.120 2.160 4,118,400 8,793,643 2.1352 1.780 1.780 1.788 1.771 1.805 4,929,478 1.7839 -0.47%
2016-11-15 0 2.140 2.130 2.140 2.130 2.160 3,039,000 6,504,990 2.1405 1.788 1.780 1.788 1.780 1.805 3,637,501 1.7883 0.47%
2016-11-14 0 2.130 2.120 2.130 2.110 2.160 14,277,000 30,328,730 2.1243 1.780 1.771 1.780 1.763 1.805 17,088,712 1.7748 -1.84%
2016-11-11 0 2.170 2.170 2.180 2.150 2.180 2,648,000 5,738,280 2.1670 1.813 1.813 1.821 1.796 1.821 3,169,497 1.8105 -0.46%
2016-11-10 0 2.180 2.170 2.180 2.170 2.200 4,796,000 10,483,060 2.1858 1.821 1.813 1.821 1.813 1.838 5,740,524 1.8262 0.93%
2016-11-09 0 2.160 2.160 2.170 2.150 2.190 5,374,000 11,646,700 2.1672 1.805 1.805 1.813 1.796 1.830 6,432,356 1.8106 -1.37%
2016-11-08 0 2.190 2.180 2.190 2.170 2.230 4,054,000 8,894,800 2.1941 1.830 1.821 1.830 1.813 1.863 4,852,395 1.8331 0.46%
2016-11-07 0 2.180 2.180 2.190 2.170 2.200 2,138,000 4,669,220 2.1839 1.821 1.821 1.830 1.813 1.838 2,559,058 1.8246 0.46%
2016-11-04 0 2.170 2.160 2.170 2.160 2.210 5,608,000 12,195,860 2.1747 1.813 1.805 1.813 1.805 1.846 6,712,440 1.8169 -1.36%
2016-11-03 0 2.200 2.190 2.200 2.180 2.240 6,638,000 14,596,140 2.1989 1.838 1.830 1.838 1.821 1.871 7,945,288 1.8371 -1.35%
2016-11-02 0 2.230 2.210 2.230 2.210 2.270 6,626,420 14,802,446 2.2339 1.863 1.846 1.863 1.846 1.897 7,931,427 1.8663 -2.19%
2016-11-01 0 2.280 2.260 2.290 2.260 2.290 7,198,500 16,356,380 2.2722 1.905 1.888 1.913 1.888 1.913 8,616,173 1.8983 0.44%
2016-10-31 0 2.270 2.260 2.270 2.250 2.280 2,600,000 5,882,660 2.2626 1.897 1.888 1.897 1.880 1.905 3,112,044 1.8903 0.00%
2016-10-28 0 2.270 2.260 2.270 2.260 2.340 4,348,000 9,897,590 2.2764 1.897 1.888 1.897 1.888 1.955 5,204,295 1.9018 -2.16%
2016-10-27 0 2.320 2.310 2.320 2.260 2.330 25,266,000 58,074,830 2.2985 1.938 1.930 1.938 1.888 1.947 30,241,886 1.9203 0.87%
2016-10-26 0 2.300 2.300 2.310 2.280 2.310 7,366,000 16,908,950 2.2955 1.922 1.922 1.930 1.905 1.930 8,816,660 1.9178 0.44%
2016-10-25 0 2.290 2.290 2.300 2.280 2.320 4,648,000 10,677,450 2.2972 1.913 1.913 1.922 1.905 1.938 5,563,377 1.9192 -0.87%
2016-10-24 0 2.310 2.300 2.310 2.280 2.350 4,656,000 10,739,080 2.3065 1.930 1.922 1.930 1.905 1.963 5,572,953 1.9270 -0.86%
2016-10-20 0 2.330 2.310 2.350 2.300 2.350 3,224,000 7,470,160 2.3170 1.947 1.930 1.963 1.922 1.963 3,858,935 1.9358 1.30%
2016-10-19 0 2.300 2.300 2.310 2.300 2.360 3,200,000 7,458,446 2.3308 1.922 1.922 1.930 1.922 1.972 3,830,208 1.9473 -1.29%
2016-10-18 0 2.330 2.330 2.340 2.310 2.380 6,696,400 15,636,620 2.3351 1.947 1.947 1.955 1.930 1.988 8,015,189 1.9509 -1.27%
2016-10-17 0 2.360 2.340 2.360 2.340 2.400 3,096,000 7,327,010 2.3666 1.972 1.955 1.972 1.955 2.005 3,705,726 1.9772 -0.84%
2016-10-14 0 2.380 2.360 2.380 2.320 2.430 5,068,000 11,940,660 2.3561 1.988 1.972 1.988 1.938 2.030 6,066,092 1.9684 0.42%
2016-10-13 0 2.370 2.360 2.380 2.360 2.450 3,738,000 8,918,720 2.3860 1.980 1.972 1.988 1.972 2.047 4,474,162 1.9934 -2.07%
2016-10-12 0 2.420 2.400 2.420 2.390 2.440 2,854,000 6,862,490 2.4045 2.022 2.005 2.022 1.997 2.039 3,416,067 2.0089 -0.41%
2016-10-11 0 2.430 2.410 2.430 2.410 2.500 2,010,000 4,894,880 2.4353 2.030 2.013 2.030 2.013 2.089 2,405,849 2.0346 -1.22%
2016-10-07 0 2.460 2.450 2.460 2.440 2.540 1,574,000 3,881,660 2.4661 2.055 2.047 2.055 2.039 2.122 1,883,984 2.0603 -1.20%
2016-10-06 0 2.490 2.480 2.490 2.470 2.530 1,496,000 3,714,400 2.4829 2.080 2.072 2.080 2.064 2.114 1,790,622 2.0744 0.00%
2016-10-05 0 2.490 2.480 2.490 2.450 2.510 2,482,000 6,170,380 2.4861 2.080 2.072 2.080 2.047 2.097 2,970,805 2.0770 1.22%
2016-10-04 0 2.460 2.450 2.460 2.420 2.480 1,018,000 2,484,690 2.4408 2.055 2.047 2.055 2.022 2.072 1,218,485 2.0392 0.00%
2016-10-03 0 2.460 2.440 2.460 2.430 2.470 1,828,000 4,476,680 2.4489 2.055 2.039 2.055 2.030 2.064 2,188,006 2.0460 2.93%
2016-09-30 0 2.390 2.390 2.410 2.390 2.480 2,909,900 7,012,278 2.4098 1.997 1.997 2.013 1.997 2.072 3,482,976 2.0133 -3.63%
2016-09-29 0 2.480 2.470 2.480 2.430 2.480 2,056,400 5,013,679 2.4381 2.072 2.064 2.072 2.030 2.072 2,461,387 2.0369 2.06%
2016-09-28 0 2.430 2.420 2.430 2.400 2.440 2,574,000 6,216,354 2.4151 2.030 2.022 2.030 2.005 2.039 3,080,924 2.0177 0.41%
2016-09-27 0 2.420 2.410 2.420 2.400 2.460 3,789,360 9,153,889 2.4157 2.022 2.013 2.022 2.005 2.055 4,535,637 2.0182 -0.82%
2016-09-26 0 2.440 2.430 2.440 2.420 2.510 4,594,000 11,327,240 2.4657 2.039 2.030 2.039 2.022 2.097 5,498,742 2.0600 -2.01%
2016-09-23 0 2.490 2.490 2.500 2.490 2.540 2,882,060 7,233,171 2.5097 2.080 2.080 2.089 2.080 2.122 3,449,653 2.0968 -1.19%
2016-09-22 0 2.520 2.500 2.520 2.490 2.550 3,398,000 8,566,360 2.5210 2.105 2.089 2.105 2.080 2.130 4,067,202 2.1062 0.00%
2016-09-21 0 2.520 2.510 2.520 2.500 2.580 4,182,000 10,518,870 2.5153 2.105 2.097 2.105 2.089 2.155 5,005,603 2.1014 -0.40%
2016-09-20 0 2.530 2.530 2.550 2.520 2.580 1,420,000 3,604,336 2.5383 2.114 2.114 2.130 2.105 2.155 1,699,655 2.1206 -1.56%
2016-09-19 0 2.570 2.560 2.570 2.500 2.580 1,703,000 4,337,070 2.5467 2.147 2.139 2.147 2.089 2.155 2,038,389 2.1277 1.58%
2016-09-15 0 2.530 2.530 2.550 2.480 2.550 1,626,000 4,083,610 2.5114 2.114 2.114 2.130 2.072 2.130 1,946,224 2.0982 1.20%
2016-09-14 0 2.500 2.490 2.500 2.470 2.510 2,140,000 5,322,150 2.4870 2.089 2.080 2.089 2.064 2.097 2,561,452 2.0778 0.40%
2016-09-13 0 2.490 2.480 2.490 2.480 2.560 2,164,000 5,414,420 2.5020 2.080 2.072 2.080 2.072 2.139 2,590,178 2.0904 -0.80%
2016-09-12 0 2.510 2.500 2.520 2.500 2.580 4,532,000 11,473,760 2.5317 2.097 2.089 2.105 2.089 2.155 5,424,532 2.1152 -3.83%
2016-09-09 0 2.610 2.600 2.610 2.560 2.650 6,640,000 17,392,920 2.6194 2.181 2.172 2.181 2.139 2.214 7,947,682 2.1884 1.95%
2016-09-08 0 2.560 2.560 2.570 2.560 2.650 2,307,958 5,942,789 2.5749 2.139 2.139 2.147 2.139 2.214 2,762,487 2.1512 -1.54%
2016-09-07 0 2.600 2.580 2.600 2.560 2.640 4,638,972 12,013,357 2.5897 2.172 2.155 2.172 2.139 2.206 5,552,571 2.1636 0.00%
2016-09-06 0 2.600 2.590 2.600 2.550 2.620 4,099,000 10,598,190 2.5856 2.172 2.164 2.172 2.130 2.189 4,906,257 2.1601 1.17%
2016-09-05 0 2.570 2.570 2.580 2.560 2.690 6,280,000 16,396,444 2.6109 2.147 2.147 2.155 2.139 2.247 7,516,783 2.1813 1.18%
2016-09-02 0 2.540 2.520 2.540 2.470 2.550 4,206,000 10,625,700 2.5263 2.122 2.105 2.122 2.064 2.130 5,034,330 2.1106 2.42%
2016-09-01 0 2.480 2.470 2.480 2.450 2.520 3,898,000 9,659,850 2.4782 2.072 2.064 2.072 2.047 2.105 4,665,672 2.0704 -0.80%
2016-08-31 0 2.500 2.490 2.500 2.440 2.510 3,628,000 8,961,620 2.4701 2.089 2.080 2.089 2.039 2.097 4,342,498 2.0637 -0.40%
2016-08-30 0 2.510 2.500 2.510 2.490 2.530 2,192,000 5,485,510 2.5025 2.097 2.089 2.097 2.080 2.114 2,623,692 2.0908 0.40%
2016-08-29 0 2.500 2.490 2.500 2.480 2.580 2,448,000 6,120,800 2.5003 2.089 2.080 2.089 2.072 2.155 2,930,109 2.0889 -1.19%
2016-08-26 0 2.530 2.520 2.530 2.480 2.550 2,494,000 6,294,960 2.5240 2.114 2.105 2.114 2.072 2.130 2,985,168 2.1087 2.02%
2016-08-25 0 2.480 2.480 2.490 2.480 2.550 2,294,000 5,753,418 2.5080 2.072 2.072 2.080 2.072 2.130 2,745,780 2.0954 -2.36%
2016-08-24 0 2.540 2.530 2.550 2.510 2.650 2,523,838 6,438,345 2.5510 2.122 2.114 2.130 2.097 2.214 3,020,883 2.1313 -1.93%
2016-08-23 0 2.590 2.580 2.590 2.570 2.640 1,305,676 3,380,840 2.5893 2.164 2.155 2.164 2.147 2.206 1,562,816 2.1633 -1.15%
2016-08-22 0 2.620 2.610 2.620 2.600 2.660 1,654,000 4,322,730 2.6135 2.189 2.181 2.189 2.172 2.222 1,979,739 2.1835 -0.38%
2016-08-19 0 2.630 2.620 2.630 2.610 2.680 2,400,000 6,303,829 2.6266 2.197 2.189 2.197 2.181 2.239 2,872,656 2.1944 0.00%
2016-08-18 0 2.630 2.620 2.630 2.620 2.730 2,742,000 7,283,690 2.6563 2.197 2.189 2.197 2.189 2.281 3,282,009 2.2193 -1.87%
2016-08-17 0 2.680 2.660 2.680 2.640 2.730 2,434,000 6,479,070 2.6619 2.239 2.222 2.239 2.206 2.281 2,913,352 2.2239 0.00%
2016-08-16 0 2.680 2.660 2.680 2.660 2.740 3,455,352 9,272,528 2.6835 2.239 2.222 2.239 2.222 2.289 4,135,849 2.2420 -1.11%
2016-08-15 0 2.710 2.700 2.710 2.680 2.780 3,074,000 8,318,686 2.7061 2.264 2.256 2.264 2.239 2.323 3,679,394 2.2609 -1.09%
2016-08-12 0 2.740 2.740 2.750 2.710 2.800 6,722,000 18,479,120 2.7491 2.289 2.289 2.298 2.264 2.339 8,045,831 2.2967 -0.36%
2016-08-11 0 2.750 2.740 2.750 2.650 2.750 5,052,000 13,609,230 2.6938 2.298 2.289 2.298 2.214 2.298 6,046,941 2.2506 2.61%
2016-08-10 0 2.680 2.670 2.680 2.620 2.720 6,279,000 16,811,102 2.6774 2.239 2.231 2.239 2.189 2.272 7,515,586 2.2368 0.00%
2016-08-09 0 2.680 2.670 2.680 2.630 2.740 3,698,000 9,884,074 2.6728 2.239 2.231 2.239 2.197 2.289 4,426,284 2.2330 -0.74%
2016-08-08 0 2.700 2.690 2.700 2.640 2.700 5,946,000 15,888,870 2.6722 2.256 2.247 2.256 2.206 2.256 7,117,005 2.2325 1.89%
2016-08-05 0 2.650 2.640 2.650 2.600 2.670 3,973,000 10,512,110 2.6459 2.214 2.206 2.214 2.172 2.231 4,755,443 2.2105 1.15%
2016-08-04 0 2.620 2.610 2.620 2.530 2.650 5,818,000 15,138,780 2.6021 2.189 2.181 2.189 2.114 2.214 6,963,797 2.1739 2.75%
2016-08-03 0 2.550 2.560 2.570 2.480 2.570 3,984,000 10,107,836 2.5371 2.130 2.139 2.147 2.072 2.147 4,768,609 2.1197 0.00%
2016-08-01 0 2.550 2.550 2.560 2.530 2.580 3,145,514 8,016,420 2.5485 2.130 2.130 2.139 2.114 2.155 3,764,992 2.1292 0.39%
2016-07-29 0 2.540 2.530 2.540 2.520 2.600 3,584,000 9,157,954 2.5552 2.122 2.114 2.122 2.105 2.172 4,289,833 2.1348 -1.93%
2016-07-28 0 2.590 2.570 2.590 2.570 2.600 2,475,838 6,395,422 2.5831 2.164 2.147 2.164 2.147 2.172 2,963,430 2.1581 -0.38%
2016-07-27 0 2.600 2.590 2.600 2.530 2.620 9,411,676 24,239,810 2.5755 2.172 2.164 2.172 2.114 2.189 11,265,212 2.1517 3.17%
2016-07-26 0 2.520 2.510 2.530 2.470 2.540 5,182,000 12,990,440 2.5068 2.105 2.097 2.114 2.064 2.122 6,202,543 2.0944 1.20%
2016-07-25 0 2.490 2.480 2.490 2.410 2.500 4,990,000 12,331,696 2.4713 2.080 2.072 2.080 2.013 2.089 5,972,731 2.0647 3.32%
2016-07-22 0 2.410 2.410 2.420 2.400 2.440 2,540,000 6,142,940 2.4185 2.013 2.013 2.022 2.005 2.039 3,040,228 2.0206 0.00%
2016-07-21 0 2.410 2.400 2.410 2.390 2.440 5,889,611 14,168,031 2.4056 2.013 2.005 2.013 1.997 2.039 7,049,511 2.0098 -0.82%
2016-07-20 0 2.430 2.420 2.430 2.380 2.430 2,916,000 7,033,780 2.4121 2.030 2.022 2.030 1.988 2.030 3,490,277 2.0152 0.41%
2016-07-19 0 2.420 2.390 2.420 2.390 2.450 5,054,000 12,174,950 2.4090 2.022 1.997 2.022 1.997 2.047 6,049,335 2.0126 -0.41%
2016-07-18 0 2.430 2.410 2.430 2.410 2.490 3,572,000 8,668,760 2.4269 2.030 2.013 2.030 2.013 2.080 4,275,470 2.0276 -0.82%
2016-07-15 0 2.450 2.430 2.450 2.360 2.450 6,949,774 16,796,456 2.4168 2.047 2.030 2.047 1.972 2.047 8,318,463 2.0192 2.51%
2016-07-14 0 2.390 2.380 2.390 2.380 2.430 7,466,000 17,927,112 2.4012 1.997 1.988 1.997 1.988 2.030 8,936,354 2.0061 -0.42%
2016-07-13 0 2.400 2.400 2.410 2.400 2.500 9,310,000 22,572,800 2.4246 2.005 2.005 2.013 2.005 2.089 11,143,511 2.0256 -2.44%
2016-07-12 0 2.460 2.450 2.460 2.430 2.490 5,132,200 12,591,592 2.4534 2.055 2.047 2.055 2.030 2.080 6,142,935 2.0498 0.00%
2016-07-11 0 2.460 2.450 2.460 2.450 2.540 3,822,000 9,490,240 2.4831 2.055 2.047 2.055 2.047 2.122 4,574,705 2.0745 -1.20%
2016-07-08 0 2.490 2.480 2.490 2.480 2.530 6,667,774 16,636,967 2.4951 2.080 2.072 2.080 2.072 2.114 7,980,925 2.0846 -0.40%
2016-07-07 0 2.500 2.490 2.510 2.480 2.540 4,278,000 10,715,300 2.5047 2.089 2.080 2.097 2.072 2.122 5,120,509 2.0926 0.40%
2016-07-06 0 2.490 2.480 2.490 2.460 2.510 2,954,000 7,315,070 2.4763 2.080 2.072 2.080 2.055 2.097 3,535,761 2.0689 -0.80%
2016-07-05 0 2.510 2.500 2.510 2.500 2.610 2,626,000 6,659,860 2.5361 2.097 2.089 2.097 2.089 2.181 3,143,164 2.1188 -2.33%
2016-07-04 0 2.570 2.550 2.570 2.510 2.580 3,850,000 9,837,784 2.5553 2.147 2.130 2.147 2.097 2.155 4,608,219 2.1348 1.58%
2016-06-30 0 2.530 2.530 2.540 2.510 2.580 3,803,000 9,670,720 2.5429 2.114 2.114 2.122 2.097 2.155 4,551,963 2.1245 1.20%
2016-06-29 0 2.500 2.480 2.500 2.480 2.560 2,786,000 6,983,400 2.5066 2.089 2.072 2.089 2.072 2.139 3,334,675 2.0942 0.00%
2016-06-28 0 2.500 2.510 2.530 2.480 2.610 2,726,000 6,827,240 2.5045 2.089 2.097 2.114 2.072 2.181 3,262,858 2.0924 -2.34%
2016-06-27 0 2.560 2.550 2.570 2.450 2.600 5,536,000 14,060,540 2.5398 2.139 2.130 2.147 2.047 2.172 6,626,260 2.1219 2.81%
2016-06-24 0 2.490 2.480 2.490 2.450 2.650 7,988,000 20,028,600 2.5073 2.080 2.072 2.080 2.047 2.214 9,561,157 2.0948 -4.60%
2016-06-23 0 2.610 2.620 2.640 2.570 2.640 4,327,000 11,244,150 2.5986 2.181 2.189 2.206 2.147 2.206 5,179,159 2.1710 0.00%
2016-06-22 0 2.610 2.610 2.630 2.610 2.700 6,289,980 16,607,368 2.6403 2.181 2.181 2.197 2.181 2.256 7,528,729 2.2059 -2.25%
2016-06-21 0 2.670 2.660 2.670 2.640 2.700 2,948,000 7,860,390 2.6663 2.231 2.222 2.231 2.206 2.256 3,528,579 2.2276 0.00%
2016-06-20 0 2.670 2.670 2.680 2.630 2.750 5,240,000 14,145,050 2.6994 2.231 2.231 2.239 2.197 2.298 6,271,966 2.2553 0.38%
2016-06-17 0 2.660 2.650 2.670 2.640 2.800 6,716,000 18,188,190 2.7082 2.222 2.214 2.231 2.206 2.339 8,038,649 2.2626 -1.23%
2016-06-16 0 2.770 2.770 2.780 2.720 2.910 11,964,000 33,472,698 2.7978 2.250 2.250 2.258 2.209 2.364 14,728,658 2.2726 -4.81%
2016-06-15 0 2.910 2.900 2.910 2.830 2.980 6,990,000 20,309,360 2.9055 2.364 2.356 2.364 2.299 2.421 8,605,259 2.3601 1.04%
2016-06-14 0 2.880 2.880 2.890 2.880 2.960 7,492,000 21,951,982 2.9301 2.339 2.339 2.348 2.339 2.404 9,223,262 2.3801 -2.70%
2016-06-13 0 2.960 2.960 2.970 2.930 3.000 3,534,000 10,490,362 2.9684 2.404 2.404 2.413 2.380 2.437 4,350,642 2.4112 -1.33%
2016-06-10 0 3.000 2.990 3.000 2.980 3.050 1,594,000 4,778,370 2.9977 2.437 2.429 2.437 2.421 2.477 1,962,344 2.4350 -0.66%
2016-06-08 0 3.020 3.010 3.020 3.000 3.140 6,522,000 19,779,510 3.0327 2.453 2.445 2.453 2.437 2.551 8,029,113 2.4635 -2.58%
2016-06-07 0 3.100 3.080 3.100 3.070 3.200 5,258,000 16,471,460 3.1326 2.518 2.502 2.518 2.494 2.599 6,473,026 2.5446 -1.59%
2016-06-06 0 3.150 3.130 3.150 3.090 3.150 2,222,000 6,966,750 3.1354 2.559 2.542 2.559 2.510 2.559 2,735,463 2.5468 1.61%
2016-06-03 0 3.100 3.090 3.100 3.050 3.130 5,340,000 16,564,706 3.1020 2.518 2.510 2.518 2.477 2.542 6,573,975 2.5197 1.64%
2016-06-02 0 3.050 3.040 3.050 3.000 3.070 4,328,000 13,154,270 3.0393 2.477 2.469 2.477 2.437 2.494 5,328,120 2.4688 1.33%
2016-06-01 0 3.010 2.980 3.010 2.950 3.020 3,390,000 10,084,660 2.9748 2.445 2.421 2.445 2.396 2.453 4,173,366 2.4164 1.69%
2016-05-31 0 2.960 2.950 2.980 2.870 2.990 5,040,000 14,936,400 2.9636 2.404 2.396 2.421 2.331 2.429 6,204,650 2.4073 2.78%
2016-05-30 0 2.880 2.870 2.890 2.860 3.010 6,926,000 20,309,210 2.9323 2.339 2.331 2.348 2.323 2.445 8,526,470 2.3819 -3.68%
2016-05-27 0 2.990 2.980 2.990 2.980 3.030 5,734,000 17,191,180 2.9981 2.429 2.421 2.429 2.421 2.461 7,059,021 2.4353 -1.32%
2016-05-26 0 3.030 3.020 3.030 3.000 3.050 2,762,000 8,338,360 3.0190 2.461 2.453 2.461 2.437 2.477 3,400,247 2.4523 0.00%
2016-05-25 0 3.030 3.030 3.040 3.010 3.090 3,514,000 10,692,896 3.0429 2.461 2.461 2.469 2.445 2.510 4,326,020 2.4718 -0.33%
2016-05-24 0 3.040 3.020 3.040 3.020 3.090 3,284,000 10,001,050 3.0454 2.469 2.453 2.469 2.453 2.510 4,042,871 2.4737 -0.33%
2016-05-23 0 3.050 3.040 3.060 3.040 3.090 3,577,643 10,927,657 3.0544 2.477 2.469 2.486 2.469 2.510 4,404,370 2.4811 0.33%
2016-05-20 0 3.040 3.020 3.050 3.010 3.050 3,230,000 9,796,020 3.0328 2.469 2.453 2.477 2.445 2.477 3,976,393 2.4635 1.00%
2016-05-19 0 3.010 3.000 3.020 2.990 3.040 2,686,000 8,101,930 3.0164 2.445 2.437 2.453 2.429 2.469 3,306,685 2.4502 -0.99%
2016-05-18 0 3.040 3.030 3.040 3.030 3.070 3,696,992 11,261,065 3.0460 2.469 2.461 2.469 2.461 2.494 4,551,298 2.4743 -0.98%
2016-05-17 0 3.070 3.050 3.070 3.010 3.070 5,563,286 16,957,036 3.0480 2.494 2.477 2.494 2.445 2.494 6,848,858 2.4759 0.66%
2016-05-16 0 3.050 3.040 3.050 3.040 3.090 2,964,000 9,054,080 3.0547 2.477 2.469 2.477 2.469 2.510 3,648,925 2.4813 -0.97%
2016-05-13 0 3.080 3.060 3.080 3.060 3.140 3,143,643 9,713,802 3.0900 2.502 2.486 2.502 2.486 2.551 3,870,080 2.5100 -1.91%
2016-05-12 0 3.140 3.130 3.140 3.120 3.180 1,276,200 4,005,908 3.1389 2.551 2.542 2.551 2.534 2.583 1,571,106 2.5497 -0.32%
2016-05-11 0 3.150 3.140 3.150 3.110 3.190 2,652,000 8,333,580 3.1424 2.559 2.551 2.559 2.526 2.591 3,264,828 2.5525 0.32%
2016-05-10 0 3.140 3.130 3.140 3.100 3.200 1,664,000 5,218,920 3.1364 2.551 2.542 2.551 2.518 2.599 2,048,519 2.5477 0.96%
2016-05-09 0 3.110 3.110 3.130 3.100 3.180 4,534,000 14,228,020 3.1381 2.526 2.526 2.542 2.518 2.583 5,581,723 2.5490 -0.64%
2016-05-06 0 3.130 3.120 3.140 3.110 3.220 6,000,600 18,907,940 3.1510 2.542 2.534 2.551 2.526 2.616 7,387,227 2.5595 -2.49%
2016-05-05 0 3.210 3.200 3.210 3.170 3.260 4,187,000 13,416,120 3.2042 2.607 2.599 2.607 2.575 2.648 5,154,538 2.6028 -0.62%
2016-05-04 0 3.230 3.220 3.230 3.140 3.250 7,188,600 22,960,792 3.1941 2.624 2.616 2.624 2.551 2.640 8,849,752 2.5945 1.89%
2016-05-03 0 3.170 3.160 3.170 3.140 3.230 4,818,000 15,373,040 3.1908 2.575 2.567 2.575 2.551 2.624 5,931,350 2.5918 -0.94%
2016-04-29 0 3.200 3.190 3.200 3.160 3.240 2,664,000 8,506,170 3.1930 2.599 2.591 2.599 2.567 2.632 3,279,601 2.5937 -1.23%
2016-04-28 0 3.240 3.220 3.240 3.200 3.260 2,698,000 8,712,060 3.2291 2.632 2.616 2.632 2.599 2.648 3,321,458 2.6230 1.89%
2016-04-27 0 3.180 3.180 3.190 3.170 3.250 2,188,000 7,003,110 3.2007 2.583 2.583 2.591 2.575 2.640 2,693,606 2.5999 -1.55%
2016-04-26 0 3.230 3.230 3.240 3.180 3.290 4,299,286 13,840,606 3.2193 2.624 2.624 2.632 2.583 2.672 5,292,771 2.6150 -0.92%
2016-04-25 0 3.260 3.250 3.270 3.240 3.320 3,806,572 12,481,843 3.2790 2.648 2.640 2.656 2.632 2.697 4,686,200 2.6635 -0.61%
2016-04-22 0 3.280 3.270 3.280 3.220 3.310 5,860,000 19,208,740 3.2779 2.664 2.656 2.664 2.616 2.689 7,214,137 2.6627 1.86%
2016-04-21 0 3.220 3.220 3.230 3.190 3.250 6,148,000 19,756,940 3.2136 2.616 2.616 2.624 2.591 2.640 7,568,688 2.6104 0.62%
2016-04-20 0 3.200 3.190 3.200 3.170 3.270 6,158,000 19,735,730 3.2049 2.599 2.591 2.599 2.575 2.656 7,580,999 2.6033 0.63%
2016-04-19 0 3.180 3.180 3.220 3.180 3.260 4,519,529 14,499,907 3.2083 2.583 2.583 2.616 2.583 2.648 5,563,908 2.6061 0.00%
2016-04-18 0 3.180 3.170 3.190 3.160 3.220 5,970,400 19,067,546 3.1937 2.583 2.575 2.591 2.567 2.616 7,350,048 2.5942 -2.45%
2016-04-15 0 3.260 3.240 3.260 3.230 3.290 3,200,000 10,378,170 3.2432 2.648 2.632 2.648 2.624 2.672 3,939,460 2.6344 0.00%
2016-04-14 0 3.260 3.260 3.270 3.240 3.340 3,594,000 11,748,674 3.2690 2.648 2.648 2.656 2.632 2.713 4,424,507 2.6554 -0.91%
2016-04-13 0 3.290 3.270 3.300 3.280 3.350 7,012,000 23,158,008 3.3026 2.672 2.656 2.681 2.664 2.721 8,632,343 2.6827 0.30%
2016-04-12 0 3.280 3.270 3.280 3.250 3.380 7,162,000 23,633,970 3.2999 2.664 2.656 2.664 2.640 2.746 8,817,005 2.6805 -2.09%
2016-04-11 0 3.350 3.340 3.360 3.290 3.400 6,752,000 22,603,330 3.3476 2.721 2.713 2.729 2.672 2.762 8,312,262 2.7193 1.82%
2016-04-08 0 3.290 3.290 3.320 3.270 3.320 7,310,000 24,058,810 3.2912 2.672 2.672 2.697 2.656 2.697 8,999,205 2.6734 -1.50%
2016-04-07 0 3.340 3.330 3.350 3.240 3.380 10,237,000 34,132,080 3.3342 2.713 2.705 2.721 2.632 2.746 12,602,580 2.7083 2.77%
2016-04-06 0 3.250 3.230 3.250 3.180 3.290 7,262,000 23,454,740 3.2298 2.640 2.624 2.640 2.583 2.672 8,940,113 2.6235 -0.31%
2016-04-05 0 3.260 3.250 3.260 3.100 3.300 22,603,611 73,529,047 3.2530 2.648 2.640 2.648 2.518 2.681 27,826,885 2.6424 5.16%
2016-04-01 0 3.100 3.090 3.100 3.090 3.190 5,568,000 17,283,000 3.1040 2.518 2.510 2.518 2.510 2.591 6,854,661 2.5213 -1.90%
2016-03-31 0 3.160 3.150 3.170 3.060 3.180 13,316,000 41,629,920 3.1263 2.567 2.559 2.575 2.486 2.583 16,393,080 2.5395 4.64%
2016-03-30 0 3.020 3.020 3.030 3.000 3.080 7,342,000 22,298,680 3.0371 2.453 2.453 2.461 2.437 2.502 9,038,600 2.4671 -0.66%
2016-03-29 0 3.040 3.030 3.050 2.970 3.090 9,900,000 30,080,400 3.0384 2.469 2.461 2.477 2.413 2.510 12,187,706 2.4681 2.70%
2016-03-24 0 2.960 2.960 2.970 2.940 3.030 3,280,000 9,784,700 2.9831 2.404 2.404 2.413 2.388 2.461 4,037,947 2.4232 -0.67%
2016-03-23 0 2.980 2.980 2.990 2.960 3.040 2,134,000 6,386,220 2.9926 2.421 2.421 2.429 2.404 2.469 2,627,128 2.4309 -1.00%
2016-03-22 0 3.010 3.010 3.030 2.940 3.040 4,372,000 13,108,120 2.9982 2.445 2.445 2.461 2.388 2.469 5,382,288 2.4354 -0.66%
2016-03-21 0 3.030 3.020 3.040 2.840 3.040 12,086,000 36,000,800 2.9787 2.461 2.453 2.469 2.307 2.469 14,878,850 2.4196 7.83%
2016-03-18 0 2.810 2.800 2.830 2.800 2.850 7,286,000 20,613,540 2.8292 2.283 2.274 2.299 2.274 2.315 8,969,659 2.2981 0.72%
2016-03-17 0 2.790 2.790 2.800 2.780 2.840 5,308,000 14,833,830 2.7946 2.266 2.266 2.274 2.258 2.307 6,534,580 2.2701 0.72%
2016-03-16 0 2.770 2.760 2.780 2.750 2.850 7,654,000 21,246,870 2.7759 2.250 2.242 2.258 2.234 2.315 9,422,697 2.2549 -2.12%
2016-03-15 0 2.830 2.810 2.830 2.800 2.880 2,646,000 7,485,638 2.8290 2.299 2.283 2.299 2.274 2.339 3,257,441 2.2980 -1.05%
2016-03-14 0 2.860 2.850 2.870 2.840 2.930 6,722,000 19,390,960 2.8847 2.323 2.315 2.331 2.307 2.380 8,275,329 2.3432 0.70%
2016-03-11 0 2.840 2.820 2.840 2.790 2.850 7,108,000 20,099,930 2.8278 2.307 2.291 2.307 2.266 2.315 8,750,527 2.2970 1.07%
2016-03-10 0 2.810 2.800 2.820 2.790 2.870 5,382,000 15,176,600 2.8199 2.283 2.274 2.291 2.266 2.331 6,625,680 2.2906 -1.06%
2016-03-09 0 2.840 2.830 2.860 2.830 2.900 2,005,585 5,698,551 2.8413 2.307 2.299 2.323 2.299 2.356 2,469,038 2.3080 -0.35%
2016-03-08 0 2.850 2.850 2.860 2.760 2.910 4,793,776 13,602,608 2.8376 2.315 2.315 2.323 2.242 2.364 5,901,528 2.3049 -3.06%
2016-03-07 0 2.940 2.940 2.950 2.940 3.010 2,316,000 6,871,350 2.9669 2.388 2.388 2.396 2.388 2.445 2,851,185 2.4100 -0.34%
2016-03-04 0 2.950 2.930 2.970 2.930 3.060 8,822,200 26,282,798 2.9792 2.396 2.380 2.413 2.380 2.486 10,860,846 2.4200 -2.96%
2016-03-03 0 3.040 3.030 3.040 2.970 3.050 3,044,600 9,170,464 3.0120 2.469 2.461 2.469 2.413 2.477 3,748,150 2.4467 1.00%
2016-03-02 0 3.010 3.000 3.020 2.960 3.060 7,834,000 23,576,670 3.0095 2.445 2.437 2.453 2.404 2.486 9,644,292 2.4446 1.69%
2016-03-01 0 2.960 2.950 2.960 2.900 2.970 1,162,000 3,412,820 2.9370 2.404 2.396 2.404 2.356 2.413 1,430,517 2.3857 1.02%
2016-02-29 0 2.930 2.930 2.940 2.880 2.960 2,760,000 8,027,980 2.9087 2.380 2.380 2.388 2.339 2.404 3,397,785 2.3627 -1.01%
2016-02-26 0 2.960 2.950 2.970 2.900 2.960 3,654,000 10,681,680 2.9233 2.404 2.396 2.413 2.356 2.404 4,498,371 2.3746 2.07%
2016-02-25 0 2.900 2.900 2.910 2.880 2.980 2,858,000 8,331,790 2.9153 2.356 2.356 2.364 2.339 2.421 3,518,431 2.3680 -3.01%
2016-02-24 0 2.990 2.980 2.990 2.960 3.010 3,062,000 9,134,680 2.9832 2.429 2.421 2.429 2.404 2.445 3,769,571 2.4233 -0.99%
2016-02-23 0 3.020 3.010 3.020 2.960 3.030 3,716,000 11,171,130 3.0062 2.453 2.445 2.453 2.404 2.461 4,574,698 2.4419 1.34%
2016-02-22 0 2.980 2.980 2.990 2.920 3.000 4,132,000 12,262,450 2.9677 2.421 2.421 2.429 2.372 2.437 5,086,828 2.4106 2.76%
2016-02-19 0 2.900 2.890 2.900 2.870 2.950 1,712,992 4,974,107 2.9038 2.356 2.348 2.356 2.331 2.396 2,108,833 2.3587 -1.69%
2016-02-18 0 2.950 2.940 2.950 2.930 2.980 4,456,000 13,132,340 2.9471 2.396 2.388 2.396 2.380 2.421 5,485,699 2.3939 1.37%
2016-02-17 0 2.910 2.900 2.910 2.860 3.000 5,454,000 15,922,630 2.9194 2.364 2.356 2.364 2.323 2.437 6,714,318 2.3714 0.00%
2016-02-16 0 2.910 2.910 2.930 2.800 2.930 6,230,000 18,008,460 2.8906 2.364 2.364 2.380 2.274 2.380 7,669,637 2.3480 2.83%
2016-02-15 0 2.830 2.810 2.830 2.760 2.840 3,146,000 8,812,300 2.8011 2.299 2.283 2.299 2.242 2.307 3,872,982 2.2753 4.04%
2016-02-12 0 2.720 2.710 2.720 2.680 2.750 3,940,000 10,691,010 2.7135 2.209 2.201 2.209 2.177 2.234 4,850,461 2.2041 -2.51%
2016-02-11 0 2.790 2.780 2.790 2.710 2.820 2,197,000 6,079,240 2.7671 2.266 2.258 2.266 2.201 2.291 2,704,686 2.2477 -2.79%
2016-02-05 0 2.870 2.860 2.870 2.770 2.880 2,696,000 7,686,900 2.8512 2.331 2.323 2.331 2.250 2.339 3,318,995 2.3160 -0.69%
2016-02-04 0 2.890 2.880 2.890 2.870 2.920 6,784,000 19,588,400 2.8874 2.348 2.339 2.348 2.331 2.372 8,351,656 2.3455 1.76%
2016-02-03 0 2.840 2.830 2.840 2.720 2.840 6,918,000 19,327,320 2.7938 2.307 2.299 2.307 2.209 2.307 8,516,621 2.2694 0.71%
2016-02-02 0 2.820 2.810 2.820 2.760 2.850 5,712,000 16,048,280 2.8096 2.291 2.283 2.291 2.242 2.315 7,031,937 2.2822 1.81%
2016-02-01 0 2.770 2.760 2.770 2.710 2.880 4,104,000 11,313,900 2.7568 2.250 2.242 2.250 2.201 2.339 5,052,358 2.2393 -2.46%
2016-01-29 0 2.840 2.840 2.850 2.630 2.850 6,418,000 17,775,270 2.7696 2.307 2.307 2.315 2.136 2.315 7,901,080 2.2497 7.17%
2016-01-28 0 2.650 2.640 2.650 2.620 2.680 2,016,000 5,315,830 2.6368 2.153 2.144 2.153 2.128 2.177 2,481,860 2.1419 0.00%
2016-01-27 0 2.650 2.640 2.650 2.630 2.750 4,059,500 10,809,685 2.6628 2.153 2.144 2.153 2.136 2.234 4,997,575 2.1630 -1.12%
2016-01-26 0 2.680 2.670 2.680 2.640 2.790 4,714,000 12,778,700 2.7108 2.177 2.169 2.177 2.144 2.266 5,803,318 2.2020 -4.96%
2016-01-25 0 2.820 2.810 2.820 2.670 2.830 7,476,600 20,790,076 2.7807 2.291 2.283 2.291 2.169 2.299 9,204,303 2.2587 6.02%
2016-01-22 0 2.660 2.650 2.670 2.530 2.700 5,692,000 14,919,200 2.6211 2.161 2.153 2.169 2.055 2.193 7,007,315 2.1291 2.70%
2016-01-21 0 2.590 2.580 2.590 2.470 2.750 14,990,000 38,837,000 2.5909 2.104 2.096 2.104 2.006 2.234 18,453,910 2.1045 -4.78%
2016-01-20 0 2.720 2.710 2.730 2.700 2.890 6,790,000 18,748,820 2.7612 2.209 2.201 2.218 2.193 2.348 8,359,043 2.2429 -5.23%
2016-01-19 0 2.870 2.870 2.880 2.670 2.880 4,926,000 13,880,500 2.8178 2.331 2.331 2.339 2.169 2.339 6,064,307 2.2889 5.90%
2016-01-18 0 2.710 2.700 2.710 2.600 2.740 6,690,000 18,013,890 2.6927 2.201 2.193 2.201 2.112 2.226 8,235,935 2.1872 -1.09%
2016-01-15 0 2.740 2.740 2.750 2.710 2.850 4,296,000 11,868,060 2.7626 2.226 2.226 2.234 2.201 2.315 5,288,726 2.2440 -2.84%
2016-01-14 0 2.820 2.820 2.840 2.780 2.870 6,448,000 18,267,900 2.8331 2.291 2.291 2.307 2.258 2.331 7,938,013 2.3013 -2.76%
2016-01-13 0 2.900 2.900 2.910 2.840 3.040 11,864,000 34,717,140 2.9263 2.356 2.356 2.364 2.307 2.469 14,605,550 2.3770 4.32%
2016-01-12 0 2.780 2.770 2.790 2.750 2.860 6,516,000 18,180,650 2.7902 2.258 2.250 2.266 2.234 2.323 8,021,726 2.2664 -0.36%
2016-01-11 0 2.790 2.780 2.800 2.700 2.980 11,882,800 33,810,436 2.8453 2.266 2.258 2.274 2.193 2.421 14,628,694 2.3112 -7.92%
2016-01-08 0 3.030 3.020 3.040 2.760 3.060 16,004,000 46,596,990 2.9116 2.461 2.453 2.469 2.242 2.486 19,702,227 2.3651 5.94%
2016-01-07 0 2.860 2.850 2.870 2.810 3.190 15,068,000 43,941,370 2.9162 2.323 2.315 2.331 2.283 2.591 18,549,935 2.3688 -10.06%
2016-01-06 0 3.180 3.180 3.190 3.070 3.200 3,742,988 11,722,329 3.1318 2.583 2.583 2.591 2.494 2.599 4,607,923 2.5440 1.92%
2016-01-05 0 3.120 3.120 3.130 3.060 3.180 3,966,000 12,328,040 3.1084 2.534 2.534 2.542 2.486 2.583 4,882,469 2.5250 0.32%
2016-01-04 0 3.110 3.100 3.120 3.030 3.270 7,104,000 22,199,940 3.1250 2.526 2.518 2.534 2.461 2.656 8,745,602 2.5384 -4.89%
2015-12-31 0 3.270 3.260 3.280 3.240 3.310 2,302,000 7,503,840 3.2597 2.656 2.648 2.664 2.632 2.689 2,833,949 2.6478 -1.21%
2015-12-30 0 3.310 3.300 3.310 3.300 3.420 9,258,000 30,775,860 3.3242 2.689 2.681 2.689 2.681 2.778 11,397,352 2.7003 0.00%
2015-12-29 0 3.310 3.300 3.320 3.230 3.330 7,398,000 24,428,240 3.3020 2.689 2.681 2.697 2.624 2.705 9,107,540 2.6822 0.30%
2015-12-28 0 3.300 3.290 3.300 3.210 3.440 12,932,600 42,705,031 3.3021 2.681 2.672 2.681 2.607 2.794 15,921,083 2.6823 0.61%
2015-12-24 0 3.280 3.280 3.290 3.200 3.290 9,418,000 30,638,260 3.2532 2.664 2.664 2.672 2.599 2.672 11,594,325 2.6425 3.47%
2015-12-23 0 3.170 3.170 3.180 2.970 3.190 13,850,000 43,386,990 3.1326 2.575 2.575 2.583 2.413 2.591 17,050,477 2.5446 4.97%
2015-12-22 0 3.020 3.010 3.040 2.970 3.090 5,330,000 16,165,670 3.0330 2.453 2.445 2.469 2.413 2.510 6,561,664 2.4637 1.34%
2015-12-21 0 2.980 2.970 2.980 2.900 2.980 1,490,000 4,391,100 2.9470 2.421 2.413 2.421 2.356 2.421 1,834,311 2.3939 2.05%
2015-12-18 0 2.920 2.910 2.930 2.890 2.950 4,570,735 13,291,366 2.9079 2.372 2.364 2.380 2.348 2.396 5,626,947 2.3621 -1.35%
2015-12-17 0 2.960 2.950 2.960 2.860 2.960 8,594,000 25,102,920 2.9210 2.404 2.396 2.404 2.323 2.404 10,579,914 2.3727 3.86%
2015-12-16 0 2.850 2.830 2.860 2.800 2.860 4,816,000 13,684,680 2.8415 2.315 2.299 2.323 2.274 2.323 5,928,888 2.3081 2.15%
2015-12-15 0 2.790 2.780 2.790 2.790 2.840 3,856,000 10,828,590 2.8082 2.266 2.258 2.266 2.266 2.307 4,747,050 2.2811 -2.45%
2015-12-14 0 2.860 2.850 2.860 2.760 2.870 4,400,000 12,410,480 2.8206 2.323 2.315 2.323 2.242 2.331 5,416,758 2.2911 -1.04%
2015-12-11 0 2.890 2.890 2.900 2.820 2.930 10,403,500 30,033,685 2.8869 2.348 2.348 2.356 2.291 2.380 12,807,555 2.3450 2.85%
2015-12-10 0 2.810 2.800 2.820 2.750 2.860 6,348,000 17,703,010 2.7888 2.283 2.274 2.291 2.234 2.323 7,814,905 2.2653 -0.71%
2015-12-09 0 2.830 2.820 2.830 2.800 2.860 3,972,000 11,265,680 2.8363 2.299 2.291 2.299 2.274 2.323 4,889,855 2.3039 -0.35%
2015-12-08 0 2.840 2.830 2.850 2.820 2.940 7,716,000 22,044,050 2.8569 2.307 2.299 2.315 2.291 2.388 9,499,024 2.3207 -3.40%
2015-12-07 0 2.940 2.930 2.940 2.900 2.980 2,880,000 8,445,060 2.9323 2.388 2.380 2.388 2.356 2.421 3,545,514 2.3819 0.00%
2015-12-04 0 2.940 2.940 2.960 2.920 2.980 3,716,000 10,962,450 2.9501 2.388 2.388 2.404 2.372 2.421 4,574,698 2.3963 -1.34%
2015-12-03 0 2.980 2.980 2.990 2.940 2.990 3,176,000 9,414,376 2.9642 2.421 2.421 2.429 2.388 2.429 3,909,915 2.4078 0.34%
2015-12-02 0 2.970 2.970 2.980 2.930 2.980 4,358,000 12,873,940 2.9541 2.413 2.413 2.421 2.380 2.421 5,365,053 2.3996 0.68%
2015-12-01 0 2.950 2.950 2.960 2.910 2.980 5,804,000 17,074,334 2.9418 2.396 2.396 2.404 2.364 2.421 7,145,196 2.3896 -0.34%
2015-11-30 0 2.960 2.960 2.970 2.890 2.980 5,154,000 15,227,280 2.9545 2.404 2.404 2.413 2.348 2.421 6,344,994 2.3999 1.02%
2015-11-27 0 2.930 2.920 2.930 2.870 3.020 16,554,000 48,918,620 2.9551 2.380 2.372 2.380 2.331 2.453 20,379,322 2.4004 -2.33%
2015-11-26 0 3.000 2.990 3.000 2.910 3.030 18,346,000 54,836,400 2.9890 2.437 2.429 2.437 2.364 2.461 22,585,419 2.4280 3.09%
2015-11-25 0 2.910 2.920 2.930 2.870 2.930 6,804,100 19,733,604 2.9003 2.364 2.372 2.380 2.331 2.380 8,376,401 2.3559 1.04%
2015-11-24 0 2.880 2.880 2.890 2.870 2.950 4,170,000 12,071,720 2.8949 2.339 2.339 2.348 2.331 2.396 5,133,609 2.3515 -2.04%
2015-11-23 0 2.940 2.930 2.940 2.890 3.010 7,078,000 20,831,440 2.9431 2.388 2.380 2.388 2.348 2.445 8,713,594 2.3907 -1.67%
2015-11-20 0 2.990 2.980 2.990 2.880 3.010 8,568,000 25,396,080 2.9641 2.429 2.421 2.429 2.339 2.445 10,547,905 2.4077 2.75%
2015-11-19 0 2.910 2.890 2.910 2.860 2.920 3,526,000 10,222,250 2.8991 2.364 2.348 2.364 2.323 2.372 4,340,793 2.3549 2.46%
2015-11-18 0 2.840 2.820 2.840 2.810 2.920 5,722,000 16,316,740 2.8516 2.307 2.291 2.307 2.283 2.372 7,044,248 2.3163 -0.70%
2015-11-17 0 2.860 2.860 2.880 2.840 2.930 10,866,100 31,341,599 2.8843 2.323 2.323 2.339 2.307 2.380 13,377,054 2.3429 0.70%
2015-11-16 0 2.840 2.830 2.840 2.800 2.940 28,268,000 81,112,306 2.8694 2.307 2.299 2.307 2.274 2.388 34,800,209 2.3308 -6.27%
2015-11-13 0 3.030 3.020 3.040 3.000 3.140 27,368,000 84,093,860 3.0727 2.461 2.453 2.469 2.437 2.551 33,692,236 2.4959 -0.66%
2015-11-12 0 3.050 3.030 3.050 2.840 3.080 15,902,000 47,080,472 2.9607 2.477 2.461 2.477 2.307 2.502 19,576,656 2.4049 7.39%
2015-11-11 0 2.840 2.820 2.850 2.820 2.940 9,992,000 28,533,160 2.8556 2.307 2.291 2.315 2.291 2.388 12,300,965 2.3196 -2.07%
2015-11-10 0 2.900 2.890 2.900 2.890 2.950 3,542,000 10,318,530 2.9132 2.356 2.348 2.356 2.348 2.396 4,360,490 2.3664 -1.36%
2015-11-09 0 2.940 2.940 2.960 2.880 2.990 10,512,000 30,894,970 2.9390 2.388 2.388 2.404 2.339 2.429 12,941,128 2.3873 0.34%
2015-11-06 0 2.930 2.920 2.930 2.890 2.980 8,957,700 26,179,392 2.9226 2.380 2.372 2.380 2.348 2.421 11,027,658 2.3740 0.00%
2015-11-05 0 2.930 2.930 2.940 2.910 3.030 16,620,000 49,300,900 2.9664 2.380 2.380 2.388 2.364 2.461 20,460,573 2.4096 -2.33%
2015-11-04 0 3.000 2.980 3.000 2.690 3.050 32,116,000 93,333,520 2.9061 2.437 2.421 2.437 2.185 2.477 39,537,410 2.3606 10.70%
2015-11-03 0 2.710 2.710 2.720 2.520 2.720 16,954,000 44,815,550 2.6434 2.201 2.201 2.209 2.047 2.209 20,871,754 2.1472 7.54%
2015-11-02 0 2.520 2.510 2.520 2.400 2.630 11,756,000 29,954,340 2.5480 2.047 2.039 2.047 1.950 2.136 14,472,593 2.0697 4.13%
2015-10-30 0 2.420 2.400 2.410 2.400 2.500 6,034,000 14,699,640 2.4361 1.966 1.950 1.958 1.950 2.031 7,428,345 1.9789 -2.42%
2015-10-29 0 2.480 2.470 2.480 2.450 2.530 8,752,000 21,849,390 2.4965 2.014 2.006 2.014 1.990 2.055 10,774,424 2.0279 -0.80%
2015-10-28 0 2.500 2.480 2.510 2.470 2.610 11,951,193 30,285,667 2.5341 2.031 2.014 2.039 2.006 2.120 14,712,891 2.0584 -4.21%
2015-10-27 0 2.610 2.590 2.630 2.540 2.650 5,192,000 13,401,450 2.5812 2.120 2.104 2.136 2.063 2.153 6,391,775 2.0967 -1.14%
2015-10-26 0 2.640 2.630 2.640 2.590 2.720 7,239,000 19,285,270 2.6641 2.144 2.136 2.144 2.104 2.209 8,911,798 2.1640 -0.75%
2015-10-23 0 2.660 2.650 2.660 2.610 2.680 4,936,000 13,054,390 2.6447 2.161 2.153 2.161 2.120 2.177 6,076,618 2.1483 0.76%
2015-10-22 0 2.640 2.620 2.640 2.530 2.640 9,771,000 25,053,580 2.5641 2.144 2.128 2.144 2.055 2.144 12,028,896 2.0828 0.76%
2015-10-20 0 2.620 2.600 2.630 2.570 2.630 6,256,000 16,276,350 2.6017 2.128 2.112 2.136 2.088 2.136 7,701,645 2.1134 1.16%
2015-10-19 0 2.590 2.590 2.610 2.520 2.680 19,192,000 50,277,480 2.6197 2.104 2.104 2.120 2.047 2.177 23,626,914 2.1280 3.60%
2015-10-16 0 2.500 2.500 2.520 2.480 2.620 15,138,000 38,249,252 2.5267 2.031 2.031 2.047 2.014 2.128 18,636,110 2.0524 0.40%
2015-10-15 0 2.490 2.490 2.500 2.430 2.530 6,152,000 15,339,500 2.4934 2.023 2.023 2.031 1.974 2.055 7,573,613 2.0254 2.89%
2015-10-14 0 2.420 2.420 2.430 2.400 2.460 2,106,000 5,125,270 2.4337 1.966 1.966 1.974 1.950 1.998 2,592,657 1.9768 0.00%
2015-10-13 0 2.420 2.430 2.440 2.410 2.540 5,076,000 12,553,160 2.4730 1.966 1.974 1.982 1.958 2.063 6,248,969 2.0088 -2.81%
2015-10-12 0 2.490 2.490 2.500 2.410 2.550 7,504,100 18,792,180 2.5043 2.023 2.023 2.031 1.958 2.071 9,238,158 2.0342 3.32%
2015-10-09 0 2.410 2.410 2.430 2.410 2.470 5,838,015 14,248,017 2.4406 1.958 1.958 1.974 1.958 2.006 7,187,072 1.9825 -0.41%
2015-10-08 0 2.420 2.410 2.430 2.360 2.440 6,954,000 16,725,000 2.4051 1.966 1.958 1.974 1.917 1.982 8,560,940 1.9536 0.83%
2015-10-07 0 2.400 2.400 2.410 2.260 2.410 7,574,000 17,896,840 2.3629 1.950 1.950 1.958 1.836 1.958 9,324,211 1.9194 5.26%
2015-10-06 0 2.280 2.270 2.280 2.270 2.330 3,056,000 7,020,120 2.2972 1.852 1.844 1.852 1.844 1.893 3,762,185 1.8660 0.00%
2015-10-05 0 2.280 2.270 2.290 2.270 2.350 3,447,000 7,933,515 2.3016 1.852 1.844 1.860 1.844 1.909 4,243,538 1.8696 0.88%
2015-10-02 0 2.260 2.250 2.280 2.160 2.290 7,282,000 16,384,278 2.2500 1.836 1.828 1.852 1.755 1.860 8,964,735 1.8276 4.15%
2015-09-30 0 2.170 2.140 2.180 2.140 2.240 8,760,000 19,042,930 2.1739 1.763 1.738 1.771 1.738 1.820 10,784,273 1.7658 -1.36%
2015-09-29 0 2.200 2.190 2.200 2.130 2.270 5,872,000 12,921,680 2.2006 1.787 1.779 1.787 1.730 1.844 7,228,910 1.7875 0.00%
2015-09-25 0 2.200 2.190 2.200 2.180 2.250 5,810,000 12,800,700 2.2032 1.787 1.779 1.787 1.771 1.828 7,152,583 1.7897 0.46%
2015-09-24 0 2.190 2.190 2.200 2.180 2.250 5,362,984 11,872,384 2.2138 1.779 1.779 1.787 1.771 1.828 6,602,270 1.7982 -0.45%
2015-09-23 0 2.200 2.200 2.210 2.160 2.310 19,180,000 42,386,870 2.2100 1.787 1.787 1.795 1.755 1.876 23,612,141 1.7951 -3.51%
2015-09-22 0 2.280 2.280 2.300 2.270 2.500 15,982,000 37,712,730 2.3597 1.852 1.852 1.868 1.844 2.031 19,675,143 1.9168 -8.43%
2015-09-21 0 2.490 2.490 2.500 2.420 2.770 17,937,586 46,129,088 2.5716 2.023 2.023 2.031 1.966 2.250 22,082,629 2.0889 -7.43%
2015-09-18 1 - - - - - 0 0 - 2.185 - - - - 0 - 0.00%
2015-09-17 0 2.690 2.680 2.690 2.670 2.790 3,560,000 9,748,550 2.7384 2.185 2.177 2.185 2.169 2.266 4,382,650 2.2244 0.00%
2015-09-16 0 2.690 2.680 2.690 2.600 2.780 3,758,000 10,092,260 2.6855 2.185 2.177 2.185 2.112 2.258 4,626,404 2.1814 2.67%
2015-09-15 0 2.620 2.600 2.620 2.560 2.680 2,493,000 6,496,580 2.6059 2.128 2.112 2.128 2.079 2.177 3,069,086 2.1168 0.38%
2015-09-14 0 2.610 2.610 2.640 2.570 2.800 3,485,000 9,321,300 2.6747 2.120 2.120 2.144 2.088 2.274 4,290,319 2.1726 -3.33%
2015-09-11 0 2.700 2.700 2.730 2.610 2.750 5,836,000 15,620,590 2.6766 2.193 2.193 2.218 2.120 2.234 7,184,591 2.1742 4.25%
2015-09-10 0 2.590 2.580 2.600 2.580 2.680 3,632,000 9,479,880 2.6101 2.104 2.096 2.112 2.096 2.177 4,471,288 2.1202 -3.00%
2015-09-09 0 2.670 2.640 2.680 2.510 2.690 6,142,000 16,143,318 2.6283 2.169 2.144 2.177 2.039 2.185 7,561,302 2.1350 8.10%
2015-09-08 0 2.470 2.470 2.480 2.310 2.500 4,272,000 10,303,260 2.4118 2.006 2.006 2.014 1.876 2.031 5,259,180 1.9591 7.39%
2015-09-07 0 2.300 2.290 2.300 2.240 2.370 1,781,000 4,117,230 2.3118 1.868 1.860 1.868 1.820 1.925 2,192,556 1.8778 0.88%
2015-09-04 0 2.280 2.260 2.310 2.240 2.370 6,079,200 14,002,250 2.3033 1.852 1.836 1.876 1.820 1.925 7,483,990 1.8710 -1.30%
2015-09-02 0 2.310 2.300 2.320 2.280 2.420 4,122,000 9,652,680 2.3417 1.876 1.868 1.885 1.852 1.966 5,074,518 1.9022 -2.12%
2015-09-01 0 2.360 2.340 2.360 2.300 2.430 4,996,000 11,835,580 2.3690 1.917 1.901 1.917 1.868 1.974 6,150,483 1.9243 -0.42%
2015-08-31 0 2.370 2.370 2.380 2.300 2.510 3,214,515 7,714,385 2.3999 1.925 1.925 1.933 1.868 2.039 3,957,330 1.9494 -2.87%
2015-08-28 0 2.440 2.450 2.470 2.440 2.560 5,028,000 12,555,430 2.4971 1.982 1.990 2.006 1.982 2.079 6,189,877 2.0284 0.41%
2015-08-27 0 2.430 2.420 2.440 2.300 2.440 5,942,502 14,070,006 2.3677 1.974 1.966 1.982 1.868 1.982 7,315,704 1.9233 8.00%
2015-08-26 0 2.250 2.240 2.250 2.210 2.320 2,794,000 6,345,680 2.2712 1.828 1.820 1.828 1.795 1.885 3,439,641 1.8449 0.45%
2015-08-25 0 2.240 2.220 2.250 2.160 2.420 6,139,371 13,610,670 2.2169 1.820 1.803 1.828 1.755 1.966 7,558,065 1.8008 1.82%
2015-08-24 0 2.200 2.200 2.210 2.160 2.370 8,597,556 19,020,382 2.2123 1.787 1.787 1.795 1.755 1.925 10,584,291 1.7970 -11.65%
2015-08-21 0 2.490 2.480 2.500 2.450 2.630 7,174,619 18,040,170 2.5144 2.023 2.014 2.031 1.990 2.136 8,832,540 2.0425 -6.74%
2015-08-20 0 2.670 2.670 2.680 2.660 2.750 2,834,000 7,607,150 2.6842 2.169 2.169 2.177 2.161 2.234 3,488,885 2.1804 -3.26%
2015-08-19 0 2.760 2.750 2.760 2.670 2.790 2,486,294 6,793,124 2.7322 2.242 2.234 2.242 2.169 2.266 3,060,830 2.2194 -0.72%
2015-08-18 0 2.780 2.780 2.800 2.760 2.950 4,358,954 12,321,445 2.8267 2.258 2.258 2.274 2.242 2.396 5,366,227 2.2961 -1.77%
2015-08-17 0 2.830 2.830 2.860 2.770 2.880 2,680,000 7,574,980 2.8265 2.299 2.299 2.323 2.250 2.339 3,299,298 2.2959 0.71%
2015-08-14 0 2.810 2.820 2.850 2.790 2.990 3,626,000 10,482,840 2.8910 2.283 2.291 2.315 2.266 2.429 4,463,901 2.3484 -2.43%
2015-08-13 0 2.880 2.870 2.880 2.750 2.900 3,492,475 9,869,568 2.8260 2.339 2.331 2.339 2.234 2.356 4,299,521 2.2955 3.97%
2015-08-12 0 2.770 2.780 2.790 2.730 2.800 2,174,000 6,017,680 2.7680 2.250 2.258 2.266 2.218 2.274 2,676,371 2.2484 -1.42%
2015-08-11 0 2.810 2.780 2.810 2.770 2.930 2,950,000 8,312,300 2.8177 2.283 2.258 2.283 2.250 2.380 3,631,690 2.2888 -1.40%
2015-08-10 0 2.850 2.850 2.860 2.660 2.920 4,166,000 11,848,460 2.8441 2.315 2.315 2.323 2.161 2.372 5,128,685 2.3102 7.14%
2015-08-07 0 2.660 2.660 2.670 2.650 2.710 1,092,000 2,922,520 2.6763 2.161 2.161 2.169 2.153 2.201 1,344,341 2.1739 -1.48%
2015-08-06 0 2.700 2.700 2.710 2.630 2.740 1,052,000 2,822,300 2.6828 2.193 2.193 2.201 2.136 2.226 1,295,098 2.1792 2.66%
2015-08-05 0 2.630 2.620 2.640 2.590 2.690 2,745,000 7,222,930 2.6313 2.136 2.128 2.144 2.104 2.185 3,379,318 2.1374 -2.59%
2015-08-04 0 2.700 2.690 2.710 2.530 2.710 1,534,000 4,063,450 2.6489 2.193 2.185 2.201 2.055 2.201 1,888,479 2.1517 4.65%
2015-08-03 0 2.580 2.570 2.580 2.550 2.670 2,084,000 5,424,780 2.6031 2.096 2.088 2.096 2.071 2.169 2,565,574 2.1145 -1.15%
2015-07-31 0 2.610 2.610 2.620 2.610 2.770 1,368,000 3,634,090 2.6565 2.120 2.120 2.128 2.120 2.250 1,684,119 2.1579 -4.04%
2015-07-30 0 2.720 2.710 2.720 2.710 2.820 926,000 2,547,830 2.7514 2.209 2.201 2.209 2.201 2.291 1,139,981 2.2350 -1.81%
2015-07-29 0 2.770 2.760 2.770 2.680 2.790 2,018,000 5,504,840 2.7279 2.250 2.242 2.250 2.177 2.266 2,484,322 2.2158 2.59%
2015-07-28 0 2.700 2.680 2.700 2.620 2.780 4,530,000 12,209,600 2.6953 2.193 2.177 2.193 2.128 2.258 5,576,799 2.1894 -1.46%
2015-07-27 0 2.740 2.730 2.750 2.660 2.880 6,460,000 17,851,260 2.7634 2.226 2.218 2.234 2.161 2.339 7,952,786 2.2447 -7.12%
2015-07-24 0 2.950 2.940 2.950 2.910 2.990 1,880,000 5,548,380 2.9513 2.396 2.388 2.396 2.364 2.429 2,314,433 2.3973 -1.99%
2015-07-23 0 3.010 2.990 3.010 2.900 3.030 3,222,000 9,622,280 2.9864 2.445 2.429 2.445 2.356 2.461 3,966,544 2.4259 3.08%
2015-07-22 0 2.920 2.920 2.940 2.880 3.010 1,504,000 4,422,720 2.9406 2.372 2.372 2.388 2.339 2.445 1,851,546 2.3887 -3.31%
2015-07-21 0 3.020 3.020 3.030 2.990 3.090 3,680,000 11,155,520 3.0314 2.453 2.453 2.461 2.429 2.510 4,530,380 2.4624 -1.63%
2015-07-20 0 3.070 3.070 3.090 3.010 3.150 3,600,270 11,086,262 3.0793 2.494 2.494 2.510 2.445 2.559 4,432,225 2.5013 0.33%
2015-07-17 0 3.060 3.060 3.070 2.870 3.080 3,546,000 10,672,530 3.0097 2.486 2.486 2.494 2.331 2.502 4,365,415 2.4448 5.88%
2015-07-16 0 2.890 2.870 2.890 2.710 2.960 3,694,000 10,602,080 2.8701 2.348 2.331 2.348 2.201 2.404 4,547,615 2.3313 3.21%
2015-07-15 0 2.800 2.780 2.790 2.790 3.040 3,154,000 8,964,860 2.8424 2.274 2.258 2.266 2.266 2.469 3,882,831 2.3088 -4.76%
2015-07-14 0 2.940 2.930 2.940 2.850 3.080 4,442,480 13,105,647 2.9501 2.388 2.380 2.388 2.315 2.502 5,469,055 2.3963 -1.34%
2015-07-13 0 2.980 2.960 2.990 2.750 2.990 3,980,749 11,711,832 2.9421 2.421 2.404 2.429 2.234 2.429 4,900,626 2.3899 4.56%
2015-07-10 0 2.850 2.850 2.900 2.750 3.110 9,416,497 28,027,880 2.9765 2.315 2.315 2.356 2.234 2.526 11,592,474 2.4178 1.42%
2015-07-09 0 2.810 2.800 2.830 2.160 2.840 26,372,541 66,789,422 2.5325 2.283 2.274 2.299 1.755 2.307 32,466,745 2.0572 30.09%
2015-07-08 0 2.160 2.150 2.180 2.020 2.290 46,000,000 97,079,470 2.1104 1.755 1.746 1.771 1.641 1.860 56,629,744 1.7143 -13.25%
2015-07-07 0 2.490 2.480 2.490 2.300 2.830 22,418,000 56,317,880 2.5122 2.023 2.014 2.023 1.868 2.299 27,598,383 2.0406 -11.39%
2015-07-06 0 2.810 2.800 2.870 2.550 3.280 20,128,000 55,253,140 2.7451 2.283 2.274 2.331 2.071 2.664 24,779,206 2.2298 -9.35%
2015-07-03 0 3.100 3.100 3.110 3.030 3.320 10,955,143 34,589,099 3.1573 2.518 2.518 2.526 2.461 2.697 13,486,673 2.5647 -7.46%
2015-07-02 0 3.350 3.320 3.350 3.290 3.450 7,854,000 26,348,918 3.3548 2.721 2.697 2.721 2.672 2.802 9,668,913 2.7251 -1.76%
2015-06-30 0 3.410 3.400 3.410 3.100 3.450 11,494,000 38,224,000 3.3256 2.770 2.762 2.770 2.518 2.802 14,150,050 2.7013 6.56%
2015-06-29 0 3.200 3.200 3.220 3.110 3.460 11,958,000 38,510,110 3.2204 2.599 2.599 2.616 2.526 2.811 14,721,271 2.6160 -8.83%
2015-06-26 0 3.510 3.500 3.510 3.350 3.580 6,214,000 21,705,632 3.4930 2.851 2.843 2.851 2.721 2.908 7,649,940 2.8374 -1.13%
2015-06-25 0 3.550 3.530 3.560 3.530 3.600 2,404,000 8,571,440 3.5655 2.884 2.867 2.892 2.867 2.924 2,959,520 2.8962 -1.11%
2015-06-24 0 3.590 3.580 3.590 3.570 3.620 2,492,000 8,936,150 3.5859 2.916 2.908 2.916 2.900 2.941 3,067,855 2.9128 -0.28%
2015-06-23 0 3.600 3.590 3.600 3.580 3.610 5,512,000 19,832,260 3.5980 2.924 2.916 2.924 2.908 2.932 6,785,721 2.9226 0.00%
2015-06-22 0 3.600 3.600 3.610 3.530 3.630 5,120,065 18,407,313 3.5951 2.924 2.924 2.932 2.867 2.949 6,303,217 2.9203 0.37%
2015-06-19 0 3.650 3.640 3.660 3.610 3.720 6,876,000 25,291,760 3.6783 2.913 2.905 2.921 2.881 2.969 8,614,501 2.9360 0.00%
2015-06-18 0 3.650 3.660 3.680 3.600 3.680 5,656,000 20,710,150 3.6616 2.913 2.921 2.937 2.873 2.937 7,086,041 2.9227 1.11%
2015-06-17 0 3.610 3.600 3.610 3.420 3.610 6,185,640 21,963,069 3.5507 2.881 2.873 2.881 2.730 2.881 7,749,593 2.8341 4.03%
2015-06-16 0 3.470 3.460 3.470 3.440 3.530 3,194,360 11,154,218 3.4918 2.770 2.762 2.770 2.746 2.818 4,002,010 2.7872 -1.14%
2015-06-15 0 3.510 3.500 3.510 3.490 3.620 2,254,000 7,947,700 3.5260 2.802 2.794 2.802 2.786 2.889 2,823,893 2.8144 -2.23%
2015-06-12 0 3.590 3.590 3.600 3.570 3.640 3,736,000 13,453,180 3.6010 2.865 2.865 2.873 2.850 2.905 4,680,596 2.8742 1.41%
2015-06-11 0 3.540 3.520 3.550 3.490 3.570 3,380,111 11,924,946 3.5280 2.826 2.810 2.834 2.786 2.850 4,234,725 2.8160 1.14%
2015-06-10 0 3.500 3.500 3.510 3.470 3.690 7,635,511 27,309,439 3.5766 2.794 2.794 2.802 2.770 2.945 9,566,044 2.8548 -3.85%
2015-06-09 0 3.640 3.630 3.650 3.610 3.780 6,370,000 23,236,700 3.6478 2.905 2.897 2.913 2.881 3.017 7,980,566 2.9117 -3.45%
2015-06-08 0 3.770 3.750 3.770 3.600 3.770 8,144,000 29,971,882 3.6802 3.009 2.993 3.009 2.873 3.009 10,203,097 2.9375 1.89%
2015-06-05 0 3.700 3.690 3.700 3.680 3.800 3,878,000 14,356,728 3.7021 2.953 2.945 2.953 2.937 3.033 4,858,499 2.9550 -2.37%
2015-06-04 0 3.790 3.780 3.790 3.670 3.900 12,103,000 45,497,152 3.7592 3.025 3.017 3.025 2.929 3.113 15,163,076 3.0005 -1.81%
2015-06-03 0 3.860 3.850 3.860 3.820 3.940 7,089,400 27,432,238 3.8695 3.081 3.073 3.081 3.049 3.145 8,881,856 3.0886 -0.77%
2015-06-02 0 3.890 3.880 3.890 3.810 3.910 8,930,000 34,398,810 3.8521 3.105 3.097 3.105 3.041 3.121 11,187,827 3.0747 -1.27%
2015-06-01 0 3.940 3.910 3.940 3.850 3.980 8,592,000 33,649,952 3.9164 3.145 3.121 3.145 3.073 3.177 10,764,368 3.1260 1.81%
2015-05-29 0 3.870 3.860 3.890 3.830 3.930 9,444,000 36,560,170 3.8713 3.089 3.081 3.105 3.057 3.137 11,831,784 3.0900 -0.26%
2015-05-28 0 3.880 3.870 3.890 3.800 4.070 16,748,000 65,683,330 3.9219 3.097 3.089 3.105 3.033 3.249 20,982,499 3.1304 -3.48%
2015-05-27 0 4.020 4.000 4.030 3.980 4.140 19,500,000 78,822,812 4.0422 3.209 3.193 3.217 3.177 3.305 24,430,305 3.2264 2.29%
2015-05-26 0 3.930 3.910 3.950 3.750 3.940 11,569,000 44,659,130 3.8602 3.137 3.121 3.153 2.993 3.145 14,494,061 3.0812 5.65%
2015-05-22 0 3.720 3.700 3.720 3.630 3.850 6,234,000 23,204,380 3.7222 2.969 2.953 2.969 2.897 3.073 7,810,180 2.9710 0.00%
2015-05-21 0 3.720 3.710 3.730 3.610 3.800 4,474,000 16,551,770 3.6995 2.969 2.961 2.977 2.881 3.033 5,605,189 2.9529 -2.11%
2015-05-20 0 3.800 3.780 3.800 3.680 3.800 8,920,000 33,596,780 3.7665 3.033 3.017 3.033 2.937 3.033 11,175,298 3.0063 2.70%
2015-05-19 0 3.700 3.690 3.700 3.650 3.760 5,998,000 22,295,770 3.7172 2.953 2.945 2.953 2.913 3.001 7,514,511 2.9670 1.93%
2015-05-18 0 3.630 3.610 3.630 3.550 3.700 12,738,000 45,910,232 3.6042 2.897 2.881 2.897 2.834 2.953 15,958,627 2.8768 -2.94%
2015-05-15 0 3.740 3.710 3.740 3.580 3.760 10,947,000 40,136,356 3.6664 2.985 2.961 2.985 2.858 3.001 13,714,797 2.9265 2.19%
2015-05-14 0 3.660 3.650 3.660 3.650 3.770 5,826,200 21,548,054 3.6985 2.921 2.913 2.921 2.913 3.009 7,299,274 2.9521 -1.08%
2015-05-13 0 3.700 3.700 3.720 3.690 3.840 4,770,000 17,886,160 3.7497 2.953 2.953 2.969 2.945 3.065 5,976,028 2.9930 -3.14%
2015-05-12 0 3.820 3.790 3.820 3.710 3.960 10,830,564 42,039,709 3.8816 3.049 3.025 3.049 2.961 3.161 13,568,922 3.0982 0.53%
2015-05-11 0 3.800 3.790 3.810 3.650 3.810 4,126,000 15,342,500 3.7185 3.033 3.025 3.041 2.913 3.041 5,169,202 2.9681 2.43%
2015-05-08 0 3.710 3.700 3.710 3.560 3.710 3,893,511 14,221,929 3.6527 2.961 2.953 2.961 2.842 2.961 4,877,931 2.9156 4.21%
2015-05-07 0 3.560 3.550 3.560 3.480 3.700 6,652,000 23,873,370 3.5889 2.842 2.834 2.842 2.778 2.953 8,333,866 2.8646 -3.26%
2015-05-06 0 3.680 3.680 3.690 3.660 3.830 6,028,000 22,544,520 3.7400 2.937 2.937 2.945 2.921 3.057 7,552,096 2.9852 -1.08%
2015-05-05 0 3.720 3.700 3.720 3.690 3.940 12,012,200 46,048,282 3.8335 2.969 2.953 2.969 2.945 3.145 15,049,318 3.0598 -4.37%
2015-05-04 0 3.890 3.880 3.910 3.760 3.970 9,148,000 35,237,780 3.8520 3.105 3.097 3.121 3.001 3.169 11,460,945 3.0746 -1.27%
2015-04-30 0 3.940 3.920 3.950 3.880 4.010 12,092,000 47,593,280 3.9359 3.145 3.129 3.153 3.097 3.201 15,149,294 3.1416 1.55%
2015-04-29 0 3.880 3.870 3.880 3.730 3.900 9,578,000 36,829,080 3.8452 3.097 3.089 3.097 2.977 3.113 11,999,664 3.0692 2.11%
2015-04-28 0 3.800 3.780 3.800 3.680 3.960 15,946,000 60,973,500 3.8237 3.033 3.017 3.033 2.937 3.161 19,977,725 3.0521 2.98%
2015-04-27 0 3.690 3.680 3.700 3.600 3.730 5,586,000 20,571,836 3.6827 2.945 2.937 2.953 2.873 2.977 6,998,343 2.9395 1.10%
2015-04-24 0 3.650 3.630 3.650 3.590 3.790 9,009,000 33,009,216 3.6640 2.913 2.897 2.913 2.865 3.025 11,286,801 2.9246 -2.67%
2015-04-23 0 3.750 3.740 3.750 3.690 3.940 10,884,000 41,339,770 3.7982 2.993 2.985 2.993 2.945 3.145 13,635,868 3.0317 -2.60%
2015-04-22 0 3.850 3.810 3.850 3.690 3.890 13,430,000 51,233,538 3.8149 3.073 3.041 3.073 2.945 3.105 16,825,589 3.0450 3.22%
2015-04-21 0 3.730 3.730 3.740 3.610 3.740 11,832,000 43,312,447 3.6606 2.977 2.977 2.985 2.881 2.985 14,823,557 2.9219 3.04%
2015-04-20 0 3.620 3.620 3.630 3.380 3.750 13,340,000 48,149,420 3.6094 2.889 2.889 2.897 2.698 2.993 16,712,834 2.8810 -1.63%
2015-04-17 0 3.680 3.670 3.680 3.670 3.760 6,404,000 23,739,620 3.7070 2.937 2.929 2.937 2.929 3.001 8,023,163 2.9589 0.00%
2015-04-16 0 3.680 3.680 3.700 3.600 3.880 12,930,000 48,252,814 3.7318 2.937 2.937 2.953 2.873 3.097 16,199,171 2.9787 3.08%
2015-04-15 0 3.570 3.560 3.570 3.530 3.910 14,435,000 53,355,230 3.6962 2.850 2.842 2.850 2.818 3.121 18,084,690 2.9503 -5.31%
2015-04-14 0 3.770 3.750 3.770 3.720 4.040 23,121,000 89,572,606 3.8741 3.009 2.993 3.009 2.969 3.225 28,966,824 3.0922 -4.56%
2015-04-13 0 3.950 3.930 3.950 3.460 4.000 41,935,001 158,817,375 3.7872 3.153 3.137 3.153 2.762 3.193 52,537,684 3.0229 14.16%
2015-04-10 0 3.460 3.460 3.470 3.080 3.470 33,794,000 112,710,700 3.3352 2.762 2.762 2.770 2.458 2.770 42,338,344 2.6621 9.84%
2015-04-09 0 3.150 3.130 3.160 3.060 3.380 22,318,000 71,426,846 3.2004 2.514 2.498 2.522 2.442 2.698 27,960,797 2.5545 -3.37%
2015-04-08 0 3.260 3.240 3.260 3.090 3.380 35,423,000 113,014,776 3.1904 2.602 2.586 2.602 2.466 2.698 44,379,214 2.5466 10.88%
2015-04-02 0 2.940 2.930 2.940 2.700 2.970 23,446,000 66,974,586 2.8565 2.347 2.339 2.347 2.155 2.371 29,373,996 2.2801 7.69%
2015-04-01 0 2.730 2.710 2.740 2.480 2.740 26,840,000 70,724,184 2.6350 2.179 2.163 2.187 1.980 2.187 33,626,122 2.1033 9.20%
2015-03-31 0 2.500 2.500 2.520 2.460 2.550 22,700,470 56,930,438 2.5079 1.995 1.995 2.011 1.964 2.035 28,439,969 2.0018 -0.40%
2015-03-30 0 2.510 2.500 2.530 2.300 2.560 15,606,000 38,497,500 2.4668 2.003 1.995 2.019 1.836 2.043 19,551,761 1.9690 6.36%
2015-03-27 0 2.360 2.340 2.360 2.280 2.360 1,704,000 3,984,040 2.3381 1.884 1.868 1.884 1.820 1.884 2,134,833 1.8662 1.72%
2015-03-26 0 2.320 2.310 2.320 2.300 2.390 3,318,000 7,794,560 2.3492 1.852 1.844 1.852 1.836 1.908 4,156,910 1.8751 -1.69%
2015-03-25 0 2.360 2.360 2.370 2.350 2.410 2,298,000 5,460,930 2.3764 1.884 1.884 1.892 1.876 1.924 2,879,017 1.8968 -2.48%
2015-03-24 0 2.420 2.410 2.420 2.380 2.440 2,384,000 5,751,080 2.4124 1.932 1.924 1.932 1.900 1.948 2,986,761 1.9255 -1.22%
2015-03-23 0 2.450 2.430 2.450 2.430 2.490 3,332,000 8,178,260 2.4545 1.956 1.940 1.956 1.940 1.987 4,174,450 1.9591 0.41%
2015-03-20 0 2.440 2.440 2.450 2.390 2.450 4,712,000 11,469,370 2.4341 1.948 1.948 1.956 1.908 1.956 5,903,364 1.9429 0.83%
2015-03-19 0 2.420 2.400 2.430 2.400 2.430 3,592,002 8,689,604 2.4192 1.932 1.916 1.940 1.916 1.940 4,500,190 1.9309 0.41%
2015-03-18 0 2.410 2.410 2.420 2.360 2.430 4,324,000 10,375,900 2.3996 1.924 1.924 1.932 1.884 1.940 5,417,263 1.9153 1.69%
2015-03-17 0 2.370 2.360 2.380 2.280 2.400 11,534,000 27,139,700 2.3530 1.892 1.884 1.900 1.820 1.916 14,450,212 1.8782 3.04%
2015-03-16 0 2.300 2.290 2.300 2.280 2.350 4,126,000 9,475,220 2.2965 1.836 1.828 1.836 1.820 1.876 5,169,202 1.8330 -1.29%
2015-03-13 0 2.330 2.300 2.320 2.230 2.330 5,786,000 13,227,390 2.2861 1.860 1.836 1.852 1.780 1.860 7,248,910 1.8247 3.56%
2015-03-12 0 2.250 2.240 2.250 2.200 2.250 3,382,000 7,552,060 2.2330 1.796 1.788 1.796 1.756 1.796 4,237,092 1.7824 0.90%
2015-03-11 0 2.230 2.200 2.230 2.180 2.250 5,898,000 13,051,960 2.2129 1.780 1.756 1.780 1.740 1.796 7,389,227 1.7663 -0.45%
2015-03-10 0 2.240 2.240 2.250 2.220 2.250 2,846,000 6,357,150 2.2337 1.788 1.788 1.796 1.772 1.796 3,565,572 1.7829 -0.44%
2015-03-09 0 2.250 2.240 2.250 2.220 2.270 2,318,000 5,181,620 2.2354 1.796 1.788 1.796 1.772 1.812 2,904,074 1.7843 -0.44%
2015-03-06 0 2.260 2.250 2.260 2.220 2.270 1,880,000 4,223,160 2.2464 1.804 1.796 1.804 1.772 1.812 2,355,332 1.7930 1.35%
2015-03-05 0 2.230 2.230 2.240 2.210 2.300 5,194,654 11,638,830 2.2405 1.780 1.780 1.788 1.764 1.836 6,508,050 1.7884 -2.62%
2015-03-04 0 2.290 2.280 2.300 2.230 2.300 2,009,981 4,537,356 2.2574 1.828 1.820 1.836 1.780 1.836 2,518,177 1.8018 1.78%
2015-03-03 0 2.250 2.250 2.260 2.240 2.300 2,851,308 6,436,989 2.2576 1.796 1.796 1.804 1.788 1.836 3,572,222 1.8020 -1.32%
2015-03-02 0 2.280 2.270 2.290 2.240 2.310 2,208,000 4,998,210 2.2637 1.820 1.812 1.828 1.788 1.844 2,766,262 1.8068 -1.72%
2015-02-27 0 2.320 2.290 2.320 2.240 2.330 2,718,000 6,239,020 2.2954 1.852 1.828 1.852 1.788 1.860 3,405,209 1.8322 3.57%
2015-02-26 0 2.240 2.240 2.250 2.220 2.270 3,152,000 7,062,510 2.2406 1.788 1.788 1.796 1.772 1.812 3,948,939 1.7885 0.90%
2015-02-25 0 2.220 2.220 2.230 2.200 2.240 4,498,000 9,979,260 2.2186 1.772 1.772 1.780 1.756 1.788 5,635,257 1.7709 -0.45%
2015-02-24 0 2.230 2.230 2.240 2.210 2.260 1,942,000 4,339,140 2.2344 1.780 1.780 1.788 1.764 1.804 2,433,008 1.7834 -1.76%
2015-02-23 0 2.270 2.270 2.280 2.260 2.290 578,000 1,314,450 2.2741 1.812 1.812 1.820 1.804 1.828 724,139 1.8152 -0.44%
2015-02-18 0 2.280 2.270 2.280 2.270 2.290 753,254 1,717,734 2.2804 1.820 1.812 1.820 1.812 1.828 943,704 1.8202 0.44%
2015-02-17 0 2.270 2.270 2.280 2.250 2.300 2,170,000 4,944,890 2.2788 1.812 1.812 1.820 1.796 1.836 2,718,654 1.8189 0.00%
2015-02-16 0 2.270 2.270 2.280 2.270 2.370 2,042,000 4,666,300 2.2852 1.812 1.812 1.820 1.812 1.892 2,558,291 1.8240 -1.30%
2015-02-13 0 2.300 2.300 2.320 2.280 2.320 2,916,000 6,734,120 2.3094 1.836 1.836 1.852 1.820 1.852 3,653,270 1.8433 -0.86%
2015-02-12 0 2.320 2.310 2.320 2.260 2.340 2,086,000 4,801,540 2.3018 1.852 1.844 1.852 1.804 1.868 2,613,416 1.8373 1.75%
2015-02-11 0 2.280 2.260 2.280 2.260 2.310 3,010,000 6,866,320 2.2812 1.820 1.804 1.820 1.804 1.844 3,771,037 1.8208 -0.87%
2015-02-10 0 2.300 2.300 2.310 2.290 2.340 5,146,000 11,864,440 2.3056 1.836 1.836 1.844 1.828 1.868 6,447,095 1.8403 -0.86%
2015-02-09 0 2.320 2.320 2.340 2.320 2.380 2,122,000 4,955,460 2.3353 1.852 1.852 1.868 1.852 1.900 2,658,518 1.8640 -2.11%
2015-02-06 0 2.370 2.350 2.370 2.310 2.390 3,276,000 7,679,360 2.3441 1.892 1.876 1.892 1.844 1.908 4,104,291 1.8711 2.60%
2015-02-05 0 2.310 2.310 2.320 2.280 2.430 4,924,165 11,558,582 2.3473 1.844 1.844 1.852 1.820 1.940 6,169,172 1.8736 -3.35%
2015-02-04 0 2.390 2.390 2.420 2.390 2.500 5,528,000 13,466,510 2.4361 1.908 1.908 1.932 1.908 1.995 6,925,678 1.9444 -2.85%
2015-02-03 0 2.460 2.460 2.470 2.440 2.520 3,168,000 7,805,180 2.4638 1.964 1.964 1.972 1.948 2.011 3,968,985 1.9665 -1.20%
2015-02-02 0 2.490 2.480 2.490 2.470 2.550 5,024,000 12,537,890 2.4956 1.987 1.980 1.987 1.972 2.035 6,294,249 1.9920 -3.49%
2015-01-30 0 2.580 2.580 2.590 2.560 2.600 4,382,000 11,285,884 2.5755 2.059 2.059 2.067 2.043 2.075 5,489,928 2.0557 0.78%
2015-01-29 0 2.560 2.560 2.570 2.520 2.620 4,060,000 10,497,480 2.5856 2.043 2.043 2.051 2.011 2.091 5,086,515 2.0638 -1.92%
2015-01-28 0 2.610 2.590 2.610 2.590 2.610 764,000 1,984,470 2.5975 2.083 2.067 2.083 2.067 2.083 957,167 2.0733 1.16%
2015-01-27 0 2.580 2.570 2.580 2.560 2.600 2,316,000 5,984,600 2.5840 2.059 2.051 2.059 2.043 2.075 2,901,568 2.0625 0.00%
2015-01-26 0 2.580 2.580 2.590 2.500 2.640 3,746,000 9,609,690 2.5653 2.059 2.059 2.067 1.995 2.107 4,693,124 2.0476 0.00%
2015-01-23 0 2.580 2.570 2.580 2.530 2.590 1,976,000 5,066,580 2.5641 2.059 2.051 2.059 2.019 2.067 2,475,604 2.0466 1.18%
2015-01-22 0 2.550 2.550 2.560 2.530 2.580 2,452,765 6,272,846 2.5575 2.035 2.035 2.043 2.019 2.059 3,072,913 2.0413 0.00%
2015-01-21 0 2.550 2.550 2.560 2.470 2.560 3,672,000 9,207,214 2.5074 2.035 2.035 2.043 1.972 2.043 4,600,414 2.0014 2.00%
2015-01-20 0 2.500 2.490 2.500 2.440 2.520 2,388,000 5,962,020 2.4967 1.995 1.987 1.995 1.948 2.011 2,991,773 1.9928 1.63%
2015-01-19 0 2.460 2.460 2.480 2.460 2.570 3,710,000 9,333,820 2.5159 1.964 1.964 1.980 1.964 2.051 4,648,022 2.0081 -4.28%
2015-01-16 0 2.570 2.560 2.570 2.550 2.630 3,484,000 8,956,800 2.5708 2.051 2.043 2.051 2.035 2.099 4,364,881 2.0520 -1.53%
2015-01-15 0 2.610 2.610 2.620 2.520 2.670 9,788,000 25,445,630 2.5997 2.083 2.083 2.091 2.011 2.131 12,262,760 2.0750 4.40%
2015-01-14 0 2.500 2.480 2.500 2.420 2.500 3,515,300 8,680,323 2.4693 1.995 1.980 1.995 1.932 1.995 4,404,095 1.9710 2.88%
2015-01-13 0 2.430 2.430 2.450 2.400 2.470 2,624,596 6,422,030 2.4469 1.940 1.940 1.956 1.916 1.972 3,288,189 1.9531 1.25%
2015-01-12 0 2.400 2.400 2.410 2.390 2.510 5,026,000 12,238,060 2.4350 1.916 1.916 1.924 1.908 2.003 6,296,754 1.9436 -3.23%
2015-01-09 0 2.480 2.470 2.480 2.450 2.500 2,610,000 6,462,740 2.4761 1.980 1.972 1.980 1.956 1.995 3,269,902 1.9764 1.64%
2015-01-08 0 2.440 2.430 2.440 2.390 2.480 3,058,000 7,436,190 2.4317 1.948 1.940 1.948 1.908 1.980 3,831,173 1.9410 1.67%
2015-01-07 0 2.400 2.400 2.410 2.380 2.460 3,622,100 8,752,412 2.4164 1.916 1.916 1.924 1.900 1.964 4,537,898 1.9287 -0.41%
2015-01-06 0 2.410 2.390 2.410 2.370 2.460 7,953,500 19,148,073 2.4075 1.924 1.908 1.924 1.892 1.964 9,964,432 1.9216 -2.43%
2015-01-05 0 2.470 2.470 2.480 2.380 2.650 8,827,000 22,310,670 2.5275 1.972 1.972 1.980 1.900 2.115 11,058,785 2.0175 -3.89%
2015-01-02 0 2.570 2.570 2.580 2.460 2.580 4,768,000 12,169,740 2.5524 2.051 2.051 2.059 1.964 2.059 5,973,523 2.0373 3.63%
2014-12-31 0 2.480 2.460 2.480 2.420 2.510 4,538,000 11,233,080 2.4753 1.980 1.964 1.980 1.932 2.003 5,685,370 1.9758 -1.20%
2014-12-30 0 2.510 2.510 2.520 2.480 2.540 4,569,523 11,477,452 2.5117 2.003 2.003 2.011 1.980 2.027 5,724,864 2.0048 0.80%
2014-12-29 0 2.490 2.480 2.490 2.480 2.700 18,712,410 47,477,921 2.5372 1.987 1.980 1.987 1.980 2.155 23,443,583 2.0252 -7.09%
2014-12-24 0 2.680 2.680 2.690 2.670 2.710 1,580,000 4,249,850 2.6898 2.139 2.139 2.147 2.131 2.163 1,979,481 2.1470 0.00%
2014-12-23 0 2.680 2.680 2.700 2.670 2.860 4,762,588 13,052,975 2.7407 2.139 2.139 2.155 2.131 2.283 5,966,742 2.1876 -5.63%
2014-12-22 0 2.840 2.840 2.850 2.790 2.850 3,482,588 9,837,648 2.8248 2.267 2.267 2.275 2.227 2.275 4,363,112 2.2547 -0.35%
2014-12-19 0 2.850 2.860 2.870 2.720 2.880 9,133,310 25,884,555 2.8341 2.275 2.283 2.291 2.171 2.299 11,442,541 2.2621 4.40%
2014-12-18 0 2.730 2.720 2.730 2.650 2.740 1,788,000 4,859,870 2.7180 2.179 2.171 2.179 2.115 2.187 2,240,071 2.1695 1.49%
2014-12-17 0 2.690 2.670 2.690 2.640 2.710 2,903,384 7,766,433 2.6750 2.147 2.131 2.147 2.107 2.163 3,637,464 2.1351 -0.74%
2014-12-16 0 2.710 2.690 2.720 2.680 2.750 2,308,583 6,238,212 2.7022 2.163 2.147 2.171 2.139 2.195 2,892,276 2.1569 -1.81%
2014-12-15 0 2.760 2.760 2.780 2.720 2.780 1,221,684 3,364,319 2.7538 2.203 2.203 2.219 2.171 2.219 1,530,570 2.1981 0.36%
2014-12-12 0 2.750 2.720 2.750 2.690 2.790 2,686,194 7,317,192 2.7240 2.195 2.171 2.195 2.147 2.227 3,365,361 2.1743 0.36%
2014-12-11 0 2.740 2.730 2.760 2.720 2.820 2,442,000 6,765,120 2.7703 2.187 2.179 2.203 2.171 2.251 3,059,426 2.2112 -0.72%
2014-12-10 0 2.760 2.760 2.780 2.620 2.830 5,222,000 14,293,770 2.7372 2.203 2.203 2.219 2.091 2.259 6,542,310 2.1848 4.55%
2014-12-09 0 2.640 2.640 2.660 2.640 2.710 4,293,206 11,416,127 2.6591 2.107 2.107 2.123 2.107 2.163 5,378,684 2.1225 -2.58%
2014-12-08 0 2.710 2.710 2.750 2.710 2.820 2,158,000 5,940,840 2.7529 2.163 2.163 2.195 2.163 2.251 2,703,620 2.1974 -2.52%
2014-12-05 0 2.780 2.780 2.800 2.710 2.800 2,510,000 6,955,140 2.7710 2.219 2.219 2.235 2.163 2.235 3,144,619 2.2118 0.36%
2014-12-04 0 2.770 2.760 2.780 2.720 2.790 4,608,365 12,718,532 2.7599 2.211 2.203 2.219 2.171 2.227 5,773,526 2.2029 -0.72%
2014-12-03 0 2.790 2.770 2.800 2.740 2.870 4,356,000 12,157,760 2.7910 2.227 2.211 2.235 2.187 2.291 5,457,354 2.2278 -1.06%
2014-12-02 0 2.820 2.820 2.830 2.750 2.840 5,730,000 16,041,580 2.7996 2.251 2.251 2.259 2.195 2.267 7,178,751 2.2346 -0.35%
2014-12-01 0 2.830 2.810 2.830 2.770 2.890 7,436,000 20,929,464 2.8146 2.259 2.243 2.259 2.211 2.307 9,316,089 2.2466 -2.08%
2014-11-28 0 2.890 2.860 2.890 2.830 2.900 3,882,000 11,146,156 2.8712 2.307 2.283 2.307 2.259 2.315 4,863,510 2.2918 0.35%
2014-11-27 0 2.880 2.860 2.880 2.810 2.880 3,006,000 8,550,900 2.8446 2.299 2.283 2.299 2.243 2.299 3,766,025 2.2705 0.35%
2014-11-26 0 2.870 2.850 2.880 2.820 2.910 6,853,824 19,583,622 2.8573 2.291 2.275 2.299 2.251 2.323 8,586,718 2.2807 1.06%
2014-11-25 0 2.840 2.830 2.880 2.750 2.980 15,448,000 44,593,810 2.8867 2.267 2.259 2.299 2.195 2.379 19,353,813 2.3041 3.27%
2014-11-24 0 2.750 2.750 2.760 2.730 2.850 8,146,000 22,481,290 2.7598 2.195 2.195 2.203 2.179 2.275 10,205,603 2.2028 -2.14%
2014-11-21 0 2.810 2.790 2.820 2.750 2.900 7,300,000 20,481,298 2.8057 2.243 2.227 2.251 2.195 2.315 9,145,704 2.2394 -1.75%
2014-11-20 0 2.860 2.860 2.870 2.850 2.940 2,032,412 5,867,391 2.8869 2.283 2.283 2.291 2.275 2.347 2,546,279 2.3043 -1.04%
2014-11-19 0 2.890 2.860 2.890 2.850 2.950 6,578,000 18,967,330 2.8834 2.307 2.283 2.307 2.275 2.355 8,241,156 2.3015 -1.03%
2014-11-18 0 2.920 2.920 2.940 2.790 2.940 5,014,000 14,468,740 2.8857 2.331 2.331 2.347 2.227 2.347 6,281,720 2.3033 2.10%
2014-11-17 0 2.860 2.850 2.860 2.850 2.940 5,246,000 15,150,250 2.8880 2.283 2.275 2.283 2.275 2.347 6,572,378 2.3051 -3.38%
2014-11-14 0 2.960 2.950 2.960 2.940 3.000 4,262,000 12,612,020 2.9592 2.363 2.355 2.363 2.347 2.395 5,339,588 2.3620 -1.33%
2014-11-13 0 3.000 2.990 3.000 2.960 3.070 6,045,000 18,175,550 3.0067 2.395 2.387 2.395 2.363 2.450 7,573,394 2.3999 -0.66%
2014-11-12 0 3.020 3.020 3.030 2.920 3.050 9,910,000 29,780,740 3.0051 2.411 2.411 2.419 2.331 2.434 12,415,606 2.3987 3.42%
2014-11-11 0 2.920 2.910 2.930 2.830 3.070 14,660,463 43,704,043 2.9811 2.331 2.323 2.339 2.259 2.450 18,367,158 2.3795 2.82%
2014-11-10 0 2.840 2.830 2.840 2.680 2.840 11,198,000 31,167,660 2.7833 2.267 2.259 2.267 2.139 2.267 14,029,259 2.2216 5.58%
2014-11-07 0 2.690 2.690 2.700 2.660 2.710 1,936,000 5,201,160 2.6865 2.147 2.147 2.155 2.123 2.163 2,425,491 2.1444 0.00%
2014-11-06 0 2.690 2.680 2.690 2.630 2.690 862,000 2,294,440 2.6618 2.147 2.139 2.147 2.099 2.147 1,079,945 2.1246 2.28%
2014-11-05 0 2.630 2.630 2.660 2.610 2.700 3,650,000 9,660,000 2.6466 2.099 2.099 2.123 2.083 2.155 4,572,852 2.1125 -2.23%
2014-11-04 0 2.690 2.680 2.700 2.640 2.700 2,250,000 6,026,680 2.6785 2.147 2.139 2.155 2.107 2.155 2,818,881 2.1380 -0.74%
2014-11-03 0 2.710 2.700 2.710 2.660 2.710 1,375,000 3,705,360 2.6948 2.163 2.155 2.163 2.123 2.163 1,722,650 2.1510 1.88%
2014-10-31 0 2.660 2.660 2.700 2.620 2.700 2,116,199 5,622,745 2.6570 2.123 2.123 2.155 2.091 2.155 2,651,251 2.1208 0.76%
2014-10-30 0 2.640 2.640 2.660 2.610 2.660 1,894,479 5,009,885 2.6445 2.107 2.107 2.123 2.083 2.123 2,373,472 2.1108 0.38%
2014-10-29 0 2.630 2.640 2.650 2.550 2.650 3,892,000 10,160,600 2.6106 2.099 2.107 2.115 2.035 2.115 4,876,038 2.0838 3.14%
2014-10-28 0 2.550 2.540 2.570 2.480 2.590 3,320,000 8,481,200 2.5546 2.035 2.027 2.051 1.980 2.067 4,159,416 2.0390 3.24%
2014-10-27 0 2.470 2.450 2.470 2.420 2.540 3,638,000 8,960,800 2.4631 1.972 1.956 1.972 1.932 2.027 4,557,818 1.9660 -2.76%
2014-10-24 0 2.540 2.530 2.540 2.490 2.580 2,203,829 5,565,807 2.5255 2.027 2.019 2.027 1.987 2.059 2,761,037 2.0158 -0.78%
2014-10-23 0 2.560 2.540 2.570 2.540 2.600 1,600,000 4,099,830 2.5624 2.043 2.027 2.051 2.027 2.075 2,004,538 2.0453 -0.78%
2014-10-22 0 2.580 2.580 2.600 2.580 2.640 2,536,000 6,595,920 2.6009 2.059 2.059 2.075 2.059 2.107 3,177,192 2.0760 0.00%
2014-10-21 0 2.580 2.570 2.600 2.560 2.630 6,391,946 16,514,754 2.5837 2.059 2.051 2.075 2.043 2.099 8,008,061 2.0623 -0.39%
2014-10-20 0 2.590 2.590 2.620 2.580 2.670 5,412,000 14,172,040 2.6186 2.067 2.067 2.091 2.059 2.131 6,780,349 2.0902 -3.36%
2014-10-17 0 2.680 2.680 2.700 2.620 2.700 6,977,390 18,539,768 2.6571 2.139 2.139 2.155 2.091 2.155 8,741,526 2.1209 2.29%
2014-10-16 0 2.620 2.600 2.630 2.580 2.640 3,790,451 9,880,754 2.6067 2.091 2.075 2.099 2.059 2.107 4,748,814 2.0807 -1.13%
2014-10-15 0 2.650 2.650 2.660 2.640 2.720 1,588,000 4,244,010 2.6726 2.115 2.115 2.123 2.107 2.171 1,989,504 2.1332 -0.75%
2014-10-14 0 2.670 2.650 2.670 2.650 2.700 2,292,892 6,123,387 2.6706 2.131 2.115 2.131 2.115 2.155 2,872,618 2.1316 -0.37%
2014-10-13 0 2.680 2.670 2.680 2.600 2.680 3,046,000 8,030,050 2.6363 2.139 2.131 2.139 2.075 2.139 3,816,139 2.1042 0.37%
2014-10-10 0 2.670 2.660 2.670 2.590 2.690 3,728,000 9,822,020 2.6347 2.131 2.123 2.131 2.067 2.147 4,670,573 2.1030 -1.11%
2014-10-09 0 2.700 2.690 2.700 2.650 2.790 3,994,171 10,744,402 2.6900 2.155 2.147 2.155 2.115 2.227 5,004,042 2.1471 -0.74%
2014-10-08 0 2.720 2.720 2.740 2.710 2.760 1,280,000 3,495,150 2.7306 2.171 2.171 2.187 2.163 2.203 1,603,630 2.1795 -1.45%
2014-10-07 0 2.760 2.750 2.760 2.710 2.760 3,216,000 8,825,744 2.7443 2.203 2.195 2.203 2.163 2.203 4,029,121 2.1905 0.36%
2014-10-06 0 2.750 2.740 2.750 2.680 2.780 1,722,000 4,713,520 2.7372 2.195 2.187 2.195 2.139 2.219 2,157,384 2.1848 1.48%
2014-10-03 0 2.710 2.700 2.710 2.620 2.780 6,472,196 17,437,349 2.6942 2.163 2.155 2.163 2.091 2.219 8,108,601 2.1505 -2.17%
2014-09-30 0 2.770 2.700 2.790 2.670 2.810 9,194,000 25,177,560 2.7385 2.211 2.155 2.227 2.131 2.243 11,518,575 2.1858 -2.12%
2014-09-29 0 2.830 2.810 2.850 2.710 2.850 6,238,000 17,372,152 2.7849 2.259 2.243 2.275 2.163 2.275 7,815,192 2.2229 -0.70%
2014-09-26 0 2.850 2.850 2.870 2.780 2.880 6,432,000 18,230,610 2.8344 2.275 2.275 2.291 2.219 2.299 8,058,242 2.2624 0.71%
2014-09-25 0 2.830 2.820 2.830 2.810 2.880 4,774,000 13,553,740 2.8391 2.259 2.251 2.259 2.243 2.299 5,981,040 2.2661 0.00%
2014-09-24 0 2.830 2.830 2.850 2.830 2.930 7,121,535 20,378,601 2.8615 2.259 2.259 2.275 2.259 2.339 8,922,116 2.2841 -1.05%
2014-09-23 0 2.860 2.860 2.870 2.710 2.900 16,197,840 45,915,590 2.8347 2.283 2.283 2.291 2.163 2.315 20,293,239 2.2626 5.93%
2014-09-22 0 2.700 2.700 2.720 2.690 2.750 3,770,479 10,225,922 2.7121 2.155 2.155 2.171 2.147 2.195 4,723,792 2.1648 -0.37%
2014-09-19 0 2.710 2.710 2.720 2.620 2.790 13,869,000 37,796,760 2.7253 2.163 2.163 2.171 2.091 2.227 17,375,584 2.1753 3.44%
2014-09-18 0 2.620 2.620 2.640 2.600 2.650 3,046,000 7,999,590 2.6263 2.091 2.091 2.107 2.075 2.115 3,816,139 2.0963 -0.38%
2014-09-17 0 2.630 2.600 2.640 2.560 2.650 2,700,000 7,091,800 2.6266 2.099 2.075 2.107 2.043 2.115 3,382,658 2.0965 1.54%
2014-09-16 0 2.590 2.560 2.590 2.540 2.650 2,104,000 5,465,500 2.5977 2.067 2.043 2.067 2.027 2.115 2,635,967 2.0734 -1.15%
2014-09-15 0 2.620 2.590 2.630 2.560 2.650 5,752,000 14,934,120 2.5963 2.091 2.067 2.099 2.043 2.115 7,206,313 2.0724 -0.76%
2014-09-12 0 2.640 2.620 2.640 2.550 2.650 2,536,000 6,674,910 2.6321 2.107 2.091 2.107 2.035 2.115 3,177,192 2.1009 -0.38%
2014-09-11 0 2.650 2.640 2.650 2.630 2.650 6,028,000 15,963,334 2.6482 2.115 2.107 2.115 2.099 2.115 7,552,096 2.1138 0.00%
2014-09-10 0 2.650 2.640 2.650 2.600 2.650 5,096,000 13,420,780 2.6336 2.115 2.107 2.115 2.075 2.115 6,384,453 2.1021 0.38%
2014-09-08 0 2.640 2.620 2.650 2.630 2.660 9,064,000 23,995,380 2.6473 2.107 2.091 2.115 2.099 2.123 11,355,707 2.1131 0.00%
2014-09-05 0 2.640 2.640 2.650 2.610 2.650 4,288,000 11,336,600 2.6438 2.107 2.107 2.115 2.083 2.115 5,372,161 2.1102 0.38%
2014-09-04 0 2.630 2.620 2.650 2.620 2.650 4,672,000 12,369,410 2.6476 2.099 2.091 2.115 2.091 2.115 5,853,250 2.1133 -0.75%
2014-09-03 0 2.650 2.640 2.660 2.630 2.690 5,698,000 15,143,840 2.6577 2.115 2.107 2.123 2.099 2.147 7,138,660 2.1214 -1.12%
2014-09-02 0 2.680 2.670 2.680 2.600 2.700 3,218,000 8,487,280 2.6374 2.139 2.131 2.139 2.075 2.155 4,031,627 2.1052 0.00%
2014-09-01 0 2.680 2.670 2.680 2.590 2.680 7,578,000 20,161,900 2.6606 2.139 2.131 2.139 2.067 2.139 9,493,992 2.1236 3.47%
2014-08-29 0 2.590 2.570 2.600 2.530 2.610 3,479,431 8,941,366 2.5698 2.067 2.051 2.075 2.019 2.083 4,359,157 2.0512 -0.38%
2014-08-28 0 2.600 2.590 2.600 2.520 2.650 16,793,000 43,529,504 2.5921 2.075 2.067 2.075 2.011 2.115 21,038,877 2.0690 5.69%
2014-08-27 0 2.460 2.450 2.460 2.390 2.500 4,048,000 9,955,140 2.4593 1.964 1.956 1.964 1.908 1.995 5,071,481 1.9630 1.65%
2014-08-26 0 2.420 2.400 2.420 2.400 2.460 1,826,000 4,431,440 2.4269 1.932 1.916 1.932 1.916 1.964 2,287,679 1.9371 -1.63%
2014-08-25 0 2.460 2.440 2.450 2.440 2.480 2,272,000 5,575,160 2.4539 1.964 1.948 1.956 1.948 1.980 2,846,444 1.9586 -0.81%
2014-08-22 0 2.480 2.460 2.480 2.420 2.480 2,888,000 7,091,560 2.4555 1.980 1.964 1.980 1.932 1.980 3,618,191 1.9600 2.06%
2014-08-21 0 2.430 2.410 2.430 2.400 2.450 1,992,000 4,814,840 2.4171 1.940 1.924 1.940 1.916 1.956 2,495,650 1.9293 0.00%
2014-08-20 0 2.430 2.410 2.430 2.410 2.480 1,128,000 2,746,440 2.4348 1.940 1.924 1.940 1.924 1.980 1,413,199 1.9434 -0.41%
2014-08-19 0 2.440 2.420 2.440 2.430 2.510 3,454,800 8,463,340 2.4497 1.948 1.932 1.948 1.940 2.003 4,328,298 1.9554 0.83%
2014-08-18 0 2.420 2.410 2.430 2.380 2.450 4,624,000 11,114,390 2.4036 1.932 1.924 1.940 1.900 1.956 5,793,114 1.9186 0.00%
2014-08-15 0 2.420 2.410 2.420 2.410 2.500 2,628,000 6,396,120 2.4338 1.932 1.924 1.932 1.924 1.995 3,292,453 1.9427 -2.42%
2014-08-14 0 2.480 2.460 2.480 2.430 2.500 2,466,000 6,110,260 2.4778 1.980 1.964 1.980 1.940 1.995 3,089,494 1.9778 2.48%
2014-08-13 0 2.420 2.410 2.450 2.410 2.470 2,378,000 5,777,530 2.4296 1.932 1.924 1.956 1.924 1.972 2,979,244 1.9393 -0.82%
2014-08-12 0 2.440 2.440 2.450 2.430 2.500 1,414,000 3,469,550 2.4537 1.948 1.948 1.956 1.940 1.995 1,771,510 1.9585 -2.40%
2014-08-11 0 2.500 2.490 2.500 2.410 2.510 2,350,000 5,840,920 2.4855 1.995 1.987 1.995 1.924 2.003 2,944,165 1.9839 3.73%
2014-08-08 0 2.410 2.400 2.430 2.400 2.450 1,384,000 3,342,500 2.4151 1.924 1.916 1.940 1.916 1.956 1,733,925 1.9277 -1.63%
2014-08-07 0 2.450 2.440 2.450 2.430 2.510 4,390,000 10,825,130 2.4659 1.956 1.948 1.956 1.940 2.003 5,499,951 1.9682 0.41%
2014-08-06 0 2.440 2.420 2.440 2.380 2.440 1,272,000 3,077,040 2.4191 1.948 1.932 1.948 1.900 1.948 1,593,608 1.9309 2.09%
2014-08-05 0 2.390 2.380 2.390 2.380 2.440 1,138,000 2,740,800 2.4084 1.908 1.900 1.908 1.900 1.948 1,425,728 1.9224 0.84%
2014-08-04 0 2.370 2.360 2.370 2.350 2.380 1,570,000 3,715,180 2.3664 1.892 1.884 1.892 1.876 1.900 1,966,953 1.8888 -0.42%
2014-08-01 0 2.380 2.370 2.380 2.360 2.450 2,244,000 5,350,300 2.3843 1.900 1.892 1.900 1.884 1.956 2,811,364 1.9031 -2.46%
2014-07-31 0 2.440 2.430 2.450 2.390 2.450 1,998,000 4,817,400 2.4111 1.948 1.940 1.956 1.908 1.956 2,503,167 1.9245 2.09%
2014-07-30 0 2.390 2.380 2.420 2.380 2.460 4,698,000 11,370,340 2.4203 1.908 1.900 1.932 1.900 1.964 5,885,824 1.9318 -2.05%
2014-07-29 0 2.440 2.440 2.450 2.400 2.460 2,988,000 7,234,410 2.4212 1.948 1.948 1.956 1.916 1.964 3,743,474 1.9325 -0.41%
2014-07-28 0 2.450 2.440 2.450 2.440 2.480 1,934,000 4,753,460 2.4578 1.956 1.948 1.956 1.948 1.980 2,422,985 1.9618 0.00%
2014-07-25 0 2.450 2.430 2.450 2.430 2.490 3,162,000 7,730,880 2.4449 1.956 1.940 1.956 1.940 1.987 3,961,468 1.9515 -2.00%
2014-07-24 0 2.500 2.490 2.500 2.460 2.530 4,032,000 10,019,320 2.4850 1.995 1.987 1.995 1.964 2.019 5,051,435 1.9835 -0.40%
2014-07-23 0 2.510 2.510 2.520 2.490 2.590 2,514,000 6,319,440 2.5137 2.003 2.003 2.011 1.987 2.067 3,149,630 2.0064 -3.09%
2014-07-22 0 2.590 2.580 2.590 2.470 2.600 9,654,000 24,665,260 2.5549 2.067 2.059 2.067 1.972 2.075 12,094,880 2.0393 4.86%
2014-07-21 0 2.470 2.460 2.470 2.370 2.470 5,900,000 14,431,120 2.4460 1.972 1.964 1.972 1.892 1.972 7,391,733 1.9523 3.35%
2014-07-18 0 2.390 2.390 2.410 2.370 2.470 4,196,000 10,112,760 2.4101 1.908 1.908 1.924 1.892 1.972 5,256,900 1.9237 -2.45%
2014-07-17 0 2.450 2.420 2.450 2.420 2.520 8,834,000 21,814,660 2.4694 1.956 1.932 1.956 1.932 2.011 11,067,554 1.9710 0.41%
2014-07-16 0 2.440 2.420 2.430 2.230 2.480 20,162,000 48,247,136 2.3930 1.948 1.932 1.940 1.780 1.980 25,259,682 1.9100 13.49%
2014-07-15 0 2.150 2.130 2.150 2.130 2.180 1,308,000 2,812,940 2.1506 1.716 1.700 1.716 1.700 1.740 1,638,710 1.7166 0.47%
2014-07-14 0 2.140 2.120 2.150 2.110 2.170 1,304,000 2,797,290 2.1452 1.708 1.692 1.716 1.684 1.732 1,633,698 1.7122 1.42%
2014-07-11 0 2.110 2.110 2.120 2.110 2.130 578,000 1,222,760 2.1155 1.684 1.684 1.692 1.684 1.700 724,139 1.6886 -0.47%
2014-07-10 0 2.120 2.110 2.120 2.100 2.150 1,446,366 3,062,264 2.1172 1.692 1.684 1.692 1.676 1.716 1,812,060 1.6899 -1.40%
2014-07-09 0 2.150 2.130 2.150 2.110 2.160 1,430,000 3,040,360 2.1261 1.716 1.700 1.716 1.684 1.724 1,791,556 1.6971 -0.46%
2014-07-08 0 2.160 2.150 2.170 2.090 2.170 3,214,000 6,875,108 2.1391 1.724 1.716 1.732 1.668 1.732 4,026,615 1.7074 2.86%
2014-07-07 0 2.100 2.100 2.110 2.090 2.130 770,000 1,621,980 2.1065 1.676 1.676 1.684 1.668 1.700 964,684 1.6814 0.96%
2014-07-04 0 2.080 2.080 2.100 2.060 2.110 1,380,000 2,894,580 2.0975 1.660 1.660 1.676 1.644 1.684 1,728,914 1.6742 0.97%
2014-07-03 0 2.060 2.060 2.080 2.050 2.120 2,650,000 5,490,200 2.0718 1.644 1.644 1.660 1.636 1.692 3,320,016 1.6537 -2.83%
2014-07-02 0 2.120 2.110 2.120 2.050 2.140 2,270,000 4,774,840 2.1035 1.692 1.684 1.692 1.636 1.708 2,843,938 1.6790 2.91%
2014-06-30 0 2.060 2.050 2.060 2.040 2.090 896,000 1,841,700 2.0555 1.644 1.636 1.644 1.628 1.668 1,122,541 1.6407 -1.44%
2014-06-27 0 2.090 2.080 2.090 2.010 2.090 2,276,000 4,680,460 2.0564 1.668 1.660 1.668 1.604 1.668 2,851,455 1.6414 1.95%
2014-06-26 0 2.050 2.020 2.050 2.010 2.060 586,000 1,194,640 2.0386 1.636 1.612 1.636 1.604 1.644 734,162 1.6272 0.99%
2014-06-25 0 2.030 2.020 2.030 2.010 2.060 626,000 1,270,220 2.0291 1.620 1.612 1.620 1.604 1.644 784,275 1.6196 -1.46%
2014-06-24 0 2.060 2.030 2.060 2.010 2.060 984,000 2,001,740 2.0343 1.644 1.620 1.644 1.604 1.644 1,232,791 1.6237 0.98%
2014-06-23 0 2.040 2.020 2.050 1.990 2.070 2,016,000 4,093,520 2.0305 1.628 1.612 1.636 1.588 1.652 2,525,718 1.6207 1.83%
2014-06-20 0 2.060 2.050 2.060 2.030 2.060 2,016,000 4,114,120 2.0407 1.599 1.591 1.599 1.576 1.599 2,597,230 1.5840 0.49%
2014-06-19 0 2.050 2.040 2.050 2.000 2.060 1,722,000 3,494,800 2.0295 1.591 1.583 1.591 1.552 1.599 2,218,467 1.5753 -1.44%
2014-06-18 0 2.080 2.060 2.080 2.030 2.080 992,000 2,047,160 2.0637 1.615 1.599 1.615 1.576 1.615 1,278,002 1.6018 1.46%
2014-06-17 0 2.050 2.050 2.060 2.020 2.080 1,254,000 2,571,380 2.0505 1.591 1.591 1.599 1.568 1.615 1,615,539 1.5917 -2.38%
2014-06-16 0 2.100 2.090 2.100 2.060 2.130 1,658,000 3,479,120 2.0984 1.630 1.622 1.630 1.599 1.653 2,136,015 1.6288 1.94%
2014-06-13 0 2.060 2.050 2.060 2.030 2.060 610,000 1,245,420 2.0417 1.599 1.591 1.599 1.576 1.599 785,868 1.5848 0.49%
2014-06-12 0 2.050 2.030 2.050 2.020 2.070 1,044,000 2,131,160 2.0413 1.591 1.576 1.591 1.568 1.607 1,344,994 1.5845 0.00%
2014-06-11 0 2.050 2.040 2.050 2.020 2.050 604,000 1,228,720 2.0343 1.591 1.583 1.591 1.568 1.591 778,138 1.5791 0.49%
2014-06-10 0 2.040 2.040 2.050 2.020 2.070 1,852,000 3,785,900 2.0442 1.583 1.583 1.591 1.568 1.607 2,385,947 1.5867 -1.92%
2014-06-09 0 2.080 2.070 2.080 2.070 2.090 770,000 1,601,680 2.0801 1.615 1.607 1.615 1.607 1.622 991,997 1.6146 0.00%
2014-06-06 0 2.080 2.070 2.080 2.060 2.120 1,398,000 2,903,580 2.0770 1.615 1.607 1.615 1.599 1.646 1,801,055 1.6122 -0.48%
2014-06-05 0 2.090 2.080 2.090 2.030 2.100 1,864,000 3,862,060 2.0719 1.622 1.615 1.622 1.576 1.630 2,401,407 1.6082 2.45%
2014-06-04 0 2.040 2.040 2.050 1.960 2.070 4,058,000 8,209,910 2.0231 1.583 1.583 1.591 1.521 1.607 5,227,955 1.5704 4.08%
2014-06-03 0 1.960 1.960 1.980 1.900 1.980 2,440,000 4,773,840 1.9565 1.521 1.521 1.537 1.475 1.537 3,143,472 1.5187 2.08%
2014-05-30 0 1.920 1.910 1.920 1.880 1.930 4,288,000 8,202,760 1.9130 1.490 1.483 1.490 1.459 1.498 5,524,266 1.4849 1.59%
2014-05-29 0 1.890 1.890 1.900 1.870 1.910 1,169,000 2,213,080 1.8931 1.467 1.467 1.475 1.452 1.483 1,506,033 1.4695 -1.05%
2014-05-28 0 1.910 1.900 1.910 1.850 1.910 1,496,000 2,832,210 1.8932 1.483 1.475 1.483 1.436 1.483 1,927,309 1.4695 3.24%
2014-05-27 0 1.850 1.850 1.860 1.830 1.870 776,000 1,444,580 1.8616 1.436 1.436 1.444 1.420 1.452 999,727 1.4450 0.00%
2014-05-26 0 1.850 1.850 1.870 1.850 1.880 802,000 1,494,442 1.8634 1.436 1.436 1.452 1.436 1.459 1,033,223 1.4464 0.00%
2014-05-23 0 1.850 1.850 1.860 1.820 1.880 2,614,000 4,844,520 1.8533 1.436 1.436 1.444 1.413 1.459 3,367,638 1.4386 0.54%
2014-05-22 0 1.840 1.840 1.850 1.760 1.850 2,436,000 4,426,720 1.8172 1.428 1.428 1.436 1.366 1.436 3,138,319 1.4105 3.95%
2014-05-21 0 1.770 1.760 1.780 1.710 1.780 5,514,000 9,514,480 1.7255 1.374 1.366 1.382 1.327 1.382 7,103,732 1.3394 3.51%
2014-05-20 0 1.710 1.700 1.710 1.700 1.720 758,000 1,292,890 1.7057 1.327 1.320 1.327 1.320 1.335 976,538 1.3240 0.00%
2014-05-19 0 1.710 1.700 1.720 1.680 1.720 3,356,000 5,704,930 1.6999 1.327 1.320 1.335 1.304 1.335 4,323,563 1.3195 0.59%
2014-05-16 0 1.700 1.690 1.700 1.680 1.710 2,964,000 5,034,840 1.6987 1.320 1.312 1.320 1.304 1.327 3,818,546 1.3185 -0.58%
2014-05-15 0 1.710 1.710 1.720 1.700 1.740 1,150,000 1,976,980 1.7191 1.327 1.327 1.335 1.320 1.351 1,481,555 1.3344 -1.72%
2014-05-14 0 1.740 1.720 1.740 1.700 1.740 1,612,000 2,763,880 1.7146 1.351 1.335 1.351 1.320 1.351 2,076,753 1.3309 2.35%
2014-05-13 0 1.700 1.690 1.700 1.680 1.740 3,366,000 5,727,580 1.7016 1.320 1.312 1.320 1.304 1.351 4,336,446 1.3208 -0.58%
2014-05-12 0 1.710 1.690 1.710 1.690 1.730 2,554,000 4,367,690 1.7101 1.327 1.312 1.327 1.312 1.343 3,290,340 1.3274 1.18%
2014-05-09 0 1.690 1.660 1.690 1.630 1.750 5,320,000 9,040,770 1.6994 1.312 1.289 1.312 1.265 1.358 6,853,801 1.3191 -1.74%
2014-05-08 0 1.720 1.710 1.760 1.700 1.850 5,582,000 9,876,070 1.7693 1.335 1.327 1.366 1.320 1.436 7,191,337 1.3733 -7.03%
2014-05-07 0 1.850 1.850 1.870 1.840 1.910 2,666,000 5,015,740 1.8814 1.436 1.436 1.452 1.428 1.483 3,434,630 1.4603 0.54%
2014-05-05 0 1.840 1.840 1.850 1.820 1.890 586,000 1,082,580 1.8474 1.428 1.428 1.436 1.413 1.467 754,949 1.4340 1.10%
2014-05-02 0 1.820 1.830 1.840 1.810 1.920 1,930,000 3,589,550 1.8599 1.413 1.420 1.428 1.405 1.490 2,486,435 1.4437 -3.19%
2014-04-30 0 1.880 1.880 1.920 1.870 1.930 1,679,100 3,186,990 1.8980 1.459 1.459 1.490 1.452 1.498 2,163,199 1.4733 -0.53%
2014-04-29 0 1.890 1.880 1.890 1.880 1.940 2,546,000 4,830,532 1.8973 1.467 1.459 1.467 1.459 1.506 3,280,033 1.4727 -1.05%
2014-04-28 0 1.910 1.900 1.920 1.830 2.070 7,492,000 14,407,900 1.9231 1.483 1.475 1.490 1.420 1.607 9,652,006 1.4927 -6.83%
2014-04-25 0 2.050 2.040 2.050 2.030 2.110 1,954,000 4,038,320 2.0667 1.591 1.583 1.591 1.576 1.638 2,517,355 1.6042 -4.21%
2014-04-24 0 2.140 2.120 2.140 2.080 2.150 1,182,000 2,519,360 2.1314 1.661 1.646 1.661 1.615 1.669 1,522,781 1.6544 1.90%
2014-04-23 0 2.100 2.090 2.100 2.080 2.120 904,000 1,895,780 2.0971 1.630 1.622 1.630 1.615 1.646 1,164,631 1.6278 -0.94%
2014-04-22 0 2.120 2.110 2.120 2.100 2.170 922,000 1,952,800 2.1180 1.646 1.638 1.646 1.630 1.684 1,187,820 1.6440 0.00%
2014-04-17 0 2.120 2.110 2.120 2.090 2.160 2,090,000 4,426,650 2.1180 1.646 1.638 1.646 1.622 1.677 2,692,565 1.6440 -1.85%
2014-04-16 0 2.160 2.150 2.170 2.120 2.170 2,064,000 4,452,160 2.1571 1.677 1.669 1.684 1.646 1.684 2,659,069 1.6743 0.00%
2014-04-15 0 2.160 2.140 2.160 2.100 2.250 2,900,000 6,351,220 2.1901 1.677 1.661 1.677 1.630 1.746 3,736,094 1.7000 1.41%
2014-04-14 0 2.130 2.120 2.140 2.120 2.180 1,352,000 2,907,440 2.1505 1.653 1.646 1.661 1.646 1.692 1,741,793 1.6692 -2.29%
2014-04-11 0 2.180 2.150 2.180 2.070 2.230 5,938,889 13,014,667 2.1914 1.692 1.669 1.692 1.607 1.731 7,651,121 1.7010 3.32%
2014-04-10 0 2.110 2.100 2.110 2.070 2.170 3,676,000 7,763,580 2.1120 1.638 1.630 1.638 1.607 1.684 4,735,822 1.6393 -0.94%
2014-04-09 0 2.130 2.110 2.130 2.110 2.220 4,438,000 9,461,060 2.1318 1.653 1.638 1.653 1.638 1.723 5,717,513 1.6548 2.90%
2014-04-08 0 2.070 2.050 2.070 2.030 2.070 2,190,000 4,501,380 2.0554 1.607 1.591 1.607 1.576 1.607 2,821,395 1.5954 0.98%
2014-04-07 0 2.050 2.040 2.050 2.040 2.080 1,048,000 2,153,620 2.0550 1.591 1.583 1.591 1.583 1.615 1,350,147 1.5951 -2.38%
2014-04-04 0 2.100 2.080 2.100 2.080 2.140 2,036,000 4,283,060 2.1037 1.630 1.615 1.630 1.615 1.661 2,622,996 1.6329 -2.33%
2014-04-03 0 2.150 2.140 2.150 2.020 2.180 8,406,000 17,901,538 2.1296 1.669 1.661 1.669 1.568 1.692 10,829,520 1.6530 7.50%
2014-04-02 0 2.000 1.990 2.000 1.960 2.030 2,618,000 5,202,080 1.9870 1.552 1.545 1.552 1.521 1.576 3,372,791 1.5424 0.00%
2014-04-01 0 2.000 1.980 2.000 1.970 2.030 2,253,616 4,500,783 1.9971 1.552 1.537 1.552 1.529 1.576 2,903,352 1.5502 1.52%
2014-03-31 0 1.970 1.980 2.000 1.950 2.040 6,792,000 13,486,074 1.9856 1.529 1.537 1.552 1.514 1.583 8,750,191 1.5412 -1.50%
2014-03-28 0 2.000 2.000 2.010 1.970 2.010 2,036,000 4,052,490 1.9904 1.552 1.552 1.560 1.529 1.560 2,622,996 1.5450 1.01%
2014-03-27 0 1.980 1.960 1.980 1.960 2.070 3,742,000 7,468,450 1.9958 1.537 1.521 1.537 1.521 1.607 4,820,850 1.5492 -1.00%
2014-03-26 0 2.000 1.980 2.000 1.970 2.090 5,310,000 10,636,300 2.0031 1.552 1.537 1.552 1.529 1.622 6,840,918 1.5548 -3.38%
2014-03-25 0 2.070 2.050 2.090 2.040 2.140 3,046,000 6,365,840 2.0899 1.607 1.591 1.622 1.583 1.661 3,924,187 1.6222 -1.90%
2014-03-24 0 2.110 2.100 2.110 2.090 2.140 2,145,552 4,533,562 2.1130 1.638 1.630 1.638 1.622 1.661 2,764,133 1.6401 0.00%
2014-03-21 0 2.110 2.100 2.130 2.100 2.190 3,664,000 7,834,660 2.1383 1.638 1.630 1.653 1.630 1.700 4,720,362 1.6598 -2.76%
2014-03-20 0 2.170 2.160 2.190 2.160 2.220 2,310,000 5,043,660 2.1834 1.684 1.677 1.700 1.677 1.723 2,975,992 1.6948 -2.25%
2014-03-19 0 2.220 2.220 2.240 2.200 2.240 2,752,000 6,115,380 2.2222 1.723 1.723 1.739 1.708 1.739 3,545,425 1.7249 -0.45%
2014-03-18 0 2.230 2.220 2.230 2.200 2.250 1,399,000 3,118,980 2.2294 1.731 1.723 1.731 1.708 1.746 1,802,343 1.7305 0.00%
2014-03-17 0 2.230 2.230 2.250 2.220 2.300 1,058,000 2,385,580 2.2548 1.731 1.731 1.746 1.723 1.785 1,363,030 1.7502 -2.19%
2014-03-14 0 2.280 2.280 2.300 2.230 2.320 3,262,000 7,413,160 2.2726 1.770 1.770 1.785 1.731 1.801 4,202,462 1.7640 -1.30%
2014-03-13 0 2.310 2.300 2.310 2.300 2.360 1,226,000 2,828,680 2.3072 1.793 1.785 1.793 1.785 1.832 1,579,466 1.7909 -0.43%
2014-03-12 0 2.320 2.320 2.330 2.300 2.370 1,154,000 2,696,460 2.3366 1.801 1.801 1.809 1.785 1.840 1,486,708 1.8137 -2.93%
2014-03-11 0 2.390 2.380 2.390 2.330 2.400 2,740,000 6,502,080 2.3730 1.855 1.847 1.855 1.809 1.863 3,529,965 1.8420 3.91%
2014-03-10 0 2.300 2.300 2.320 2.220 2.340 3,393,000 7,809,948 2.3018 1.785 1.785 1.801 1.723 1.816 4,371,230 1.7867 0.00%
2014-03-07 0 2.300 2.290 2.320 2.290 2.350 522,000 1,206,360 2.3110 1.785 1.778 1.801 1.778 1.824 672,497 1.7939 -1.71%
2014-03-06 0 2.340 2.340 2.350 2.290 2.350 350,000 810,500 2.3157 1.816 1.816 1.824 1.778 1.824 450,908 1.7975 0.43%
2014-03-05 0 2.330 2.320 2.330 2.310 2.380 1,808,000 4,240,280 2.3453 1.809 1.801 1.809 1.793 1.847 2,329,262 1.8204 0.43%
2014-03-04 0 2.320 2.290 2.320 2.270 2.360 2,004,000 4,666,840 2.3288 1.801 1.778 1.801 1.762 1.832 2,581,770 1.8076 0.43%
2014-03-03 0 2.310 2.290 2.310 2.270 2.340 1,664,000 3,832,908 2.3034 1.793 1.778 1.793 1.762 1.816 2,143,745 1.7879 1.32%
2014-02-28 0 2.280 2.280 2.300 2.270 2.380 2,892,000 6,662,600 2.3038 1.770 1.770 1.785 1.762 1.847 3,725,788 1.7882 -2.15%
2014-02-27 0 2.330 2.330 2.340 2.310 2.400 2,792,000 6,546,540 2.3447 1.809 1.809 1.816 1.793 1.863 3,596,957 1.8200 -2.10%
2014-02-26 0 2.380 2.370 2.380 2.340 2.400 1,066,000 2,524,260 2.3680 1.847 1.840 1.847 1.816 1.863 1,373,337 1.8380 0.42%
2014-02-25 0 2.370 2.350 2.370 2.330 2.470 2,244,000 5,415,840 2.4135 1.840 1.824 1.840 1.809 1.917 2,890,964 1.8734 -1.25%
2014-02-24 0 2.400 2.380 2.400 2.380 2.430 516,000 1,234,180 2.3918 1.863 1.847 1.863 1.847 1.886 664,767 1.8566 -1.23%
2014-02-21 0 2.430 2.430 2.440 2.410 2.530 1,734,000 4,228,280 2.4385 1.886 1.886 1.894 1.871 1.964 2,233,927 1.8928 -2.80%
2014-02-20 0 2.500 2.490 2.500 2.400 2.500 4,034,000 9,976,840 2.4732 1.941 1.933 1.941 1.863 1.941 5,197,036 1.9197 4.17%
2014-02-19 0 2.400 2.400 2.440 2.340 2.450 4,816,000 11,570,400 2.4025 1.863 1.863 1.894 1.816 1.902 6,204,493 1.8648 2.56%
2014-02-18 0 2.340 2.330 2.340 2.330 2.410 2,364,000 5,548,284 2.3470 1.816 1.809 1.816 1.809 1.871 3,045,561 1.8218 -2.09%
2014-02-17 0 2.390 2.380 2.390 2.380 2.450 1,656,000 3,987,780 2.4081 1.855 1.847 1.855 1.847 1.902 2,133,439 1.8692 -1.24%
2014-02-14 0 2.420 2.410 2.420 2.350 2.450 3,794,000 9,072,260 2.3912 1.878 1.871 1.878 1.824 1.902 4,887,842 1.8561 0.41%
2014-02-13 0 2.410 2.390 2.410 2.370 2.450 3,492,000 8,345,680 2.3899 1.871 1.855 1.871 1.840 1.902 4,498,773 1.8551 -2.03%
2014-02-12 0 2.460 2.460 2.480 2.350 2.480 4,208,000 10,227,670 2.4305 1.909 1.909 1.925 1.824 1.925 5,421,202 1.8866 3.80%
2014-02-11 0 2.370 2.360 2.370 2.310 2.380 1,425,254 3,364,786 2.3608 1.840 1.832 1.840 1.793 1.847 1,836,167 1.8325 1.28%
2014-02-10 0 2.340 2.320 2.340 2.300 2.350 1,476,000 3,430,280 2.3240 1.816 1.801 1.816 1.785 1.824 1,901,543 1.8039 1.74%
2014-02-07 0 2.300 2.300 2.310 2.280 2.390 5,226,568 12,184,672 2.3313 1.785 1.785 1.793 1.770 1.855 6,733,431 1.8096 3.14%
2014-02-06 0 2.230 2.230 2.250 2.210 2.270 1,770,800 3,952,980 2.2323 1.731 1.731 1.746 1.715 1.762 2,281,336 1.7327 0.90%
2014-02-05 0 2.210 2.210 2.230 2.210 2.290 2,552,600 5,719,800 2.2408 1.715 1.715 1.731 1.715 1.778 3,288,536 1.7393 -2.21%
2014-02-04 0 2.260 2.240 2.270 2.230 2.390 5,141,414 11,674,401 2.2707 1.754 1.739 1.762 1.731 1.855 6,623,727 1.7625 -5.04%
2014-01-30 0 2.380 2.380 2.390 2.300 2.400 1,046,496 2,466,729 2.3571 1.847 1.847 1.855 1.785 1.863 1,348,210 1.8296 0.00%
2014-01-29 0 2.380 2.380 2.390 2.360 2.480 2,966,000 7,175,320 2.4192 1.847 1.847 1.855 1.832 1.925 3,821,123 1.8778 0.00%
2014-01-28 0 2.380 2.370 2.380 2.280 2.410 3,847,668 9,020,833 2.3445 1.847 1.840 1.847 1.770 1.871 4,956,983 1.8198 1.28%
2014-01-27 0 2.350 2.330 2.350 2.280 2.500 6,811,930 15,879,918 2.3312 1.824 1.809 1.824 1.770 1.941 8,775,867 1.8095 -4.86%
2014-01-24 0 2.470 2.450 2.480 2.430 2.580 3,426,000 8,554,120 2.4968 1.917 1.902 1.925 1.886 2.003 4,413,745 1.9381 -3.14%
2014-01-23 0 2.550 2.530 2.550 2.480 2.580 2,401,657 6,099,245 2.5396 1.979 1.964 1.979 1.925 2.003 3,094,075 1.9713 0.39%
2014-01-22 0 2.540 2.540 2.560 2.480 2.580 2,669,000 6,729,112 2.5212 1.972 1.972 1.987 1.925 2.003 3,438,495 1.9570 -2.31%
2014-01-21 0 2.600 2.580 2.600 2.550 2.640 2,605,753 6,772,690 2.5991 2.018 2.003 2.018 1.979 2.049 3,357,013 2.0175 1.96%
2014-01-20 0 2.550 2.540 2.550 2.530 2.700 9,272,000 24,109,400 2.6002 1.979 1.972 1.979 1.964 2.096 11,945,195 2.0183 -4.49%
2014-01-17 0 2.670 2.660 2.670 2.650 2.690 1,126,000 3,007,220 2.6707 2.072 2.065 2.072 2.057 2.088 1,450,635 2.0730 -0.37%
2014-01-16 0 2.680 2.680 2.700 2.680 2.740 1,956,000 5,286,440 2.7027 2.080 2.080 2.096 2.080 2.127 2,519,931 2.0979 -0.74%
2014-01-15 0 2.700 2.680 2.700 2.650 2.770 3,623,000 9,799,110 2.7047 2.096 2.080 2.096 2.057 2.150 4,667,541 2.0994 1.12%
2014-01-14 0 2.670 2.650 2.670 2.580 2.720 5,182,000 13,613,040 2.6270 2.072 2.057 2.072 2.003 2.111 6,676,014 2.0391 1.91%
2014-01-13 0 2.620 2.610 2.620 2.600 2.660 2,696,000 7,068,120 2.6217 2.034 2.026 2.034 2.018 2.065 3,473,279 2.0350 -0.38%
2014-01-10 0 2.630 2.630 2.640 2.590 2.660 4,411,725 11,601,675 2.6297 2.041 2.041 2.049 2.010 2.065 5,683,662 2.0412 -1.13%
2014-01-09 0 2.660 2.650 2.660 2.630 2.690 3,546,096 9,421,828 2.6570 2.065 2.057 2.065 2.041 2.088 4,568,465 2.0624 0.38%
2014-01-08 0 2.650 2.650 2.660 2.630 2.660 4,098,000 10,863,100 2.6508 2.057 2.057 2.065 2.041 2.065 5,279,488 2.0576 -1.12%
2014-01-07 0 2.680 2.660 2.680 2.630 2.710 3,804,000 10,126,260 2.6620 2.080 2.065 2.080 2.041 2.104 4,900,725 2.0663 -1.11%
2014-01-06 0 2.710 2.700 2.710 2.620 2.730 4,379,000 11,763,160 2.6863 2.104 2.096 2.104 2.034 2.119 5,641,502 2.0851 -0.73%
2014-01-03 0 2.730 2.720 2.730 2.540 2.740 12,034,000 32,294,740 2.6836 2.119 2.111 2.119 1.972 2.127 15,503,503 2.0831 6.23%
2014-01-02 0 2.570 2.570 2.580 2.550 2.660 6,282,000 16,292,250 2.5935 1.995 1.995 2.003 1.979 2.065 8,093,153 2.0131 -2.65%
2013-12-31 0 2.640 2.610 2.650 2.470 2.650 16,120,000 41,719,460 2.5881 2.049 2.026 2.057 1.917 2.057 20,767,531 2.0089 7.32%
2013-12-30 0 2.460 2.460 2.470 2.390 2.510 4,698,000 11,607,720 2.4708 1.909 1.909 1.917 1.855 1.948 6,052,473 1.9178 3.36%
2013-12-27 0 2.380 2.380 2.390 2.360 2.400 3,482,000 8,285,960 2.3797 1.847 1.847 1.855 1.832 1.863 4,485,890 1.8471 -0.83%
2013-12-24 0 2.400 2.380 2.400 2.330 2.400 2,437,218 5,770,488 2.3677 1.863 1.847 1.863 1.809 1.863 3,139,888 1.8378 1.27%
2013-12-23 0 2.370 2.370 2.390 2.320 2.440 3,198,000 7,635,780 2.3877 1.840 1.840 1.855 1.801 1.894 4,120,010 1.8533 0.85%
2013-12-20 0 2.350 2.350 2.370 2.320 2.540 12,409,965 29,463,699 2.3742 1.824 1.824 1.840 1.801 1.972 15,987,862 1.8429 -6.75%
2013-12-19 0 2.520 2.520 2.530 2.490 2.620 10,702,000 27,550,720 2.5744 1.956 1.956 1.964 1.933 2.034 13,787,476 1.9982 1.20%
2013-12-18 0 2.490 2.470 2.500 2.460 2.500 7,036,000 17,457,075 2.4811 1.933 1.917 1.941 1.909 1.941 9,064,538 1.9259 0.40%
2013-12-17 0 2.480 2.470 2.490 2.470 2.530 4,463,000 11,149,480 2.4982 1.925 1.917 1.933 1.917 1.964 5,749,720 1.9391 -0.40%
2013-12-16 0 2.490 2.490 2.510 2.480 2.600 3,602,000 9,114,740 2.5305 1.933 1.933 1.948 1.925 2.018 4,640,487 1.9642 -1.19%
2013-12-13 0 2.520 2.500 2.530 2.440 2.570 9,744,000 24,287,000 2.4925 1.956 1.941 1.964 1.894 1.995 12,553,277 1.9347 2.44%
2013-12-12 0 2.460 2.460 2.470 2.430 2.490 3,436,000 8,475,740 2.4667 1.909 1.909 1.917 1.886 1.933 4,426,628 1.9147 -0.81%
2013-12-11 0 2.480 2.470 2.490 2.390 2.570 14,090,000 34,709,300 2.4634 1.925 1.917 1.933 1.855 1.995 18,152,265 1.9121 -3.50%
2013-12-10 0 2.570 2.560 2.570 2.460 2.640 11,122,000 28,806,520 2.5900 1.995 1.987 1.995 1.909 2.049 14,328,566 2.0104 1.98%
2013-12-09 0 2.520 2.510 2.520 2.480 2.570 4,132,000 10,417,080 2.5211 1.956 1.948 1.956 1.925 1.995 5,323,290 1.9569 -1.56%
2013-12-06 0 2.560 2.550 2.570 2.530 2.590 5,896,000 15,090,200 2.5594 1.987 1.979 1.995 1.964 2.010 7,595,866 1.9866 0.00%
2013-12-05 0 2.560 2.560 2.580 2.530 2.610 8,763,612 22,498,678 2.5673 1.987 1.987 2.003 1.964 2.026 11,290,235 1.9928 -1.54%
2013-12-04 0 2.600 2.580 2.600 2.430 2.630 14,036,000 36,120,570 2.5734 2.018 2.003 2.018 1.886 2.041 18,082,697 1.9975 5.26%
2013-12-03 0 2.470 2.470 2.480 2.390 2.500 11,166,000 27,293,000 2.4443 1.917 1.917 1.925 1.855 1.941 14,385,251 1.8973 -0.80%
2013-12-02 0 2.490 2.490 2.500 2.480 2.550 6,594,000 16,486,140 2.5002 1.933 1.933 1.941 1.925 1.979 8,495,106 1.9407 -1.58%
2013-11-29 0 2.530 2.530 2.540 2.450 2.610 19,804,000 50,523,980 2.5512 1.964 1.964 1.972 1.902 2.026 25,513,659 1.9803 2.85%
2013-11-28 0 2.460 2.460 2.470 2.400 2.470 8,148,000 19,922,680 2.4451 1.909 1.909 1.917 1.863 1.917 10,497,137 1.8979 1.23%
2013-11-27 0 2.430 2.420 2.450 2.250 2.470 27,862,000 66,918,640 2.4018 1.886 1.878 1.902 1.746 1.917 35,894,848 1.8643 8.00%
2013-11-26 0 2.250 2.250 2.260 2.170 2.270 6,484,000 14,578,980 2.2485 1.746 1.746 1.754 1.684 1.762 8,353,392 1.7453 0.90%
2013-11-25 0 2.230 2.220 2.230 2.220 2.320 9,500,000 21,636,870 2.2776 1.731 1.723 1.731 1.723 1.801 12,238,930 1.7679 0.00%
2013-11-22 0 2.230 2.210 2.230 2.200 2.250 2,038,000 4,521,762 2.2187 1.731 1.715 1.731 1.708 1.746 2,625,572 1.7222 -0.89%
2013-11-21 0 2.250 2.240 2.250 2.140 2.270 7,146,000 15,737,300 2.2023 1.746 1.739 1.746 1.661 1.762 9,206,252 1.7094 1.35%
2013-11-20 0 2.220 2.200 2.240 2.200 2.290 3,172,000 7,091,400 2.2356 1.723 1.708 1.739 1.708 1.778 4,086,514 1.7353 -1.77%
2013-11-19 0 2.260 2.240 2.260 2.200 2.300 8,011,000 18,068,460 2.2555 1.754 1.739 1.754 1.708 1.785 10,320,638 1.7507 1.80%
2013-11-18 0 2.220 2.220 2.230 2.200 2.280 10,817,500 24,313,470 2.2476 1.723 1.723 1.731 1.708 1.770 13,936,276 1.7446 1.83%
2013-11-15 0 2.180 2.170 2.180 2.160 2.240 9,014,000 19,861,560 2.2034 1.692 1.684 1.692 1.677 1.739 11,612,812 1.7103 -0.46%
2013-11-14 0 2.190 2.190 2.200 2.030 2.200 10,640,000 22,738,160 2.1370 1.700 1.700 1.708 1.576 1.708 13,707,601 1.6588 7.35%
2013-11-13 0 2.040 2.030 2.040 1.980 2.120 9,090,000 18,646,496 2.0513 1.583 1.576 1.583 1.537 1.646 11,710,723 1.5923 -1.45%
2013-11-12 0 2.070 2.070 2.080 2.070 2.220 9,252,000 19,631,720 2.1219 1.607 1.607 1.615 1.607 1.723 11,919,429 1.6470 -5.05%
2013-11-11 0 2.180 2.160 2.200 2.150 2.260 4,214,000 9,224,620 2.1890 1.692 1.677 1.708 1.669 1.754 5,428,932 1.6992 -3.11%
2013-11-08 0 2.250 2.240 2.250 2.090 2.280 11,206,000 24,473,960 2.1840 1.746 1.739 1.746 1.622 1.770 14,436,784 1.6953 3.21%
2013-11-07 0 2.180 2.180 2.190 2.080 2.270 10,734,000 23,372,870 2.1775 1.692 1.692 1.700 1.615 1.762 13,828,702 1.6902 -3.96%
2013-11-06 0 2.270 2.260 2.270 2.180 2.280 14,364,000 32,085,020 2.2337 1.762 1.754 1.762 1.692 1.770 18,505,262 1.7338 2.71%
2013-11-05 0 2.210 2.200 2.220 2.150 2.270 17,420,000 38,455,800 2.2076 1.715 1.708 1.723 1.669 1.762 22,442,332 1.7135 0.45%
2013-11-04 0 2.200 2.200 2.210 2.000 2.210 34,198,000 72,164,280 2.1102 1.708 1.708 1.715 1.552 1.715 44,057,570 1.6380 10.55%
2013-11-01 0 1.990 1.980 1.990 1.860 2.000 26,716,400 52,910,588 1.9805 1.545 1.537 1.545 1.444 1.552 34,418,962 1.5373 6.42%
2013-10-31 0 1.870 1.870 1.880 1.860 1.930 7,477,000 14,151,080 1.8926 1.452 1.452 1.459 1.444 1.498 9,632,682 1.4691 -3.11%
2013-10-30 0 1.930 1.920 1.940 1.870 1.940 14,662,000 27,969,020 1.9076 1.498 1.490 1.506 1.452 1.506 18,889,178 1.4807 0.52%
2013-10-29 0 1.920 1.920 1.930 1.790 1.950 16,742,000 31,178,880 1.8623 1.490 1.490 1.498 1.389 1.514 21,568,859 1.4456 6.67%
2013-10-28 0 1.800 1.790 1.800 1.780 1.830 7,902,000 14,253,920 1.8038 1.397 1.389 1.397 1.382 1.420 10,180,213 1.4002 0.56%
2013-10-25 0 1.790 1.780 1.790 1.770 1.960 13,490,000 24,950,870 1.8496 1.389 1.382 1.389 1.374 1.521 17,379,280 1.4357 -5.79%
2013-10-24 0 1.900 1.890 1.900 1.750 1.990 26,826,000 50,977,370 1.9003 1.475 1.467 1.475 1.358 1.545 34,560,161 1.4750 8.57%
2013-10-23 0 1.750 1.750 1.760 1.750 1.840 5,014,000 9,017,580 1.7985 1.358 1.358 1.366 1.358 1.428 6,459,578 1.3960 -4.89%
2013-10-22 0 1.840 1.830 1.840 1.770 1.840 9,949,000 18,024,820 1.8117 1.428 1.420 1.428 1.374 1.428 12,817,380 1.4063 2.22%
2013-10-21 0 1.800 1.800 1.810 1.770 1.880 7,778,000 14,204,340 1.8262 1.397 1.397 1.405 1.374 1.459 10,020,463 1.4175 -1.64%
2013-10-18 0 1.830 1.820 1.830 1.790 1.840 4,731,000 8,585,100 1.8146 1.420 1.413 1.420 1.389 1.428 6,094,987 1.4086 -0.54%
2013-10-17 0 1.840 1.830 1.840 1.780 1.840 11,026,000 20,098,890 1.8229 1.428 1.420 1.428 1.382 1.428 14,204,888 1.4149 1.66%
2013-10-16 0 1.810 1.800 1.810 1.740 1.810 10,254,006 18,256,030 1.7804 1.405 1.397 1.405 1.351 1.405 13,210,322 1.3820 1.12%
2013-10-15 0 1.790 1.790 1.800 1.710 1.850 14,315,005 25,514,709 1.7824 1.389 1.389 1.397 1.327 1.436 18,442,141 1.3835 0.00%
2013-10-11 0 1.790 1.780 1.790 1.570 1.790 25,892,005 44,061,848 1.7018 1.389 1.382 1.389 1.219 1.389 33,356,887 1.3209 14.01%
2013-10-10 0 1.570 1.560 1.570 1.520 1.570 4,544,000 7,075,100 1.5570 1.219 1.211 1.219 1.180 1.219 5,854,073 1.2086 2.61%
2013-10-09 0 1.530 1.530 1.540 1.510 1.550 2,248,000 3,436,520 1.5287 1.188 1.188 1.195 1.172 1.203 2,896,117 1.1866 -1.92%
2013-10-08 0 1.560 1.550 1.560 1.520 1.560 7,064,000 10,921,440 1.5461 1.211 1.203 1.211 1.180 1.211 9,100,610 1.2001 0.00%
2013-10-07 0 1.560 1.550 1.560 1.380 1.560 16,330,000 24,499,880 1.5003 1.211 1.203 1.211 1.071 1.211 21,038,076 1.1645 10.64%
2013-10-04 0 1.410 1.380 1.410 1.380 1.410 1,202,000 1,671,800 1.3908 1.094 1.071 1.094 1.071 1.094 1,548,547 1.0796 1.44%
2013-10-03 0 1.390 1.390 1.410 1.390 1.420 1,694,000 2,380,700 1.4054 1.079 1.079 1.094 1.079 1.102 2,182,394 1.0909 -0.71%
2013-10-02 0 1.400 1.400 1.410 1.380 1.430 2,094,000 2,953,860 1.4106 1.087 1.087 1.094 1.071 1.110 2,697,718 1.0949 0.72%
2013-09-30 0 1.390 1.390 1.400 1.390 1.420 2,166,000 3,036,820 1.4020 1.079 1.079 1.087 1.079 1.102 2,790,476 1.0883 -1.42%
2013-09-27 0 1.410 1.400 1.420 1.390 1.430 2,654,000 3,742,840 1.4103 1.094 1.087 1.102 1.079 1.110 3,419,170 1.0947 0.71%
2013-09-26 0 1.400 1.390 1.420 1.390 1.420 2,152,000 3,013,380 1.4003 1.087 1.079 1.102 1.079 1.102 2,772,440 1.0869 -1.41%
2013-09-25 0 1.420 1.400 1.420 1.380 1.430 3,534,000 4,999,640 1.4147 1.102 1.087 1.102 1.071 1.110 4,552,882 1.0981 3.65%
2013-09-24 0 1.370 1.370 1.380 1.360 1.390 652,000 896,500 1.3750 1.063 1.063 1.071 1.056 1.079 839,977 1.0673 -1.44%
2013-09-23 0 1.390 1.370 1.390 1.330 1.420 594,000 814,520 1.3712 1.079 1.063 1.079 1.032 1.102 765,255 1.0644 3.73%
2013-09-19 0 1.340 1.330 1.340 1.330 1.420 2,664,000 3,628,700 1.3621 1.040 1.032 1.040 1.032 1.102 3,432,054 1.0573 -2.90%
2013-09-18 0 1.380 1.360 1.380 1.360 1.420 1,460,000 2,010,960 1.3774 1.071 1.056 1.071 1.056 1.102 1,880,930 1.0691 0.73%
2013-09-17 0 1.370 1.370 1.390 1.370 1.400 1,900,000 2,619,320 1.3786 1.063 1.063 1.079 1.063 1.087 2,447,786 1.0701 -2.84%
2013-09-16 0 1.410 1.400 1.410 1.400 1.440 1,412,000 1,999,440 1.4160 1.094 1.087 1.094 1.087 1.118 1,819,091 1.0991 0.00%
2013-09-13 0 1.410 1.400 1.410 1.380 1.460 4,256,000 6,085,760 1.4299 1.094 1.087 1.094 1.071 1.133 5,483,040 1.1099 1.44%
2013-09-12 0 1.390 1.380 1.390 1.370 1.400 940,000 1,305,280 1.3886 1.079 1.071 1.079 1.063 1.087 1,211,010 1.0778 -0.71%
2013-09-11 0 1.400 1.390 1.400 1.380 1.410 942,005 1,314,667 1.3956 1.087 1.079 1.087 1.071 1.094 1,213,593 1.0833 1.45%
2013-09-10 0 1.380 1.380 1.400 1.380 1.430 2,432,000 3,417,380 1.4052 1.071 1.071 1.087 1.071 1.110 3,133,166 1.0907 -1.43%
2013-09-09 0 1.400 1.390 1.400 1.380 1.420 2,190,000 3,063,100 1.3987 1.087 1.079 1.087 1.071 1.102 2,821,395 1.0857 0.00%
2013-09-06 0 1.400 1.390 1.400 1.320 1.410 4,848,000 6,719,880 1.3861 1.087 1.079 1.087 1.025 1.094 6,245,719 1.0759 5.26%
2013-09-05 0 1.330 1.330 1.340 1.320 1.340 1,104,000 1,475,460 1.3365 1.032 1.032 1.040 1.025 1.040 1,422,292 1.0374 -0.75%
2013-09-04 0 1.340 1.330 1.340 1.310 1.350 1,828,000 2,430,680 1.3297 1.040 1.032 1.040 1.017 1.048 2,355,028 1.0321 -0.74%
2013-09-03 0 1.350 1.340 1.350 1.320 1.350 2,394,000 3,204,320 1.3385 1.048 1.040 1.048 1.025 1.048 3,084,210 1.0389 1.50%
2013-09-02 0 1.330 1.330 1.340 1.330 1.370 1,620,000 2,195,320 1.3551 1.032 1.032 1.040 1.032 1.063 2,087,060 1.0519 -2.21%
2013-08-30 0 1.360 1.350 1.370 1.350 1.390 1,538,000 2,108,500 1.3709 1.056 1.048 1.063 1.048 1.079 1,981,418 1.0641 -0.73%
2013-08-29 0 1.370 1.360 1.380 1.360 1.380 780,000 1,070,920 1.3730 1.063 1.056 1.071 1.056 1.071 1,004,881 1.0657 -0.72%
2013-08-28 0 1.380 1.370 1.380 1.360 1.390 1,768,000 2,437,740 1.3788 1.071 1.063 1.071 1.056 1.079 2,277,729 1.0703 0.73%
2013-08-27 0 1.370 1.370 1.380 1.350 1.420 5,780,000 7,999,420 1.3840 1.063 1.063 1.071 1.048 1.102 7,446,422 1.0743 1.48%
2013-08-26 0 1.350 1.330 1.350 1.300 1.350 2,844,000 3,784,960 1.3309 1.048 1.032 1.048 1.009 1.048 3,663,949 1.0330 3.85%
2013-08-23 0 1.300 1.300 1.310 1.300 1.330 1,584,000 2,074,260 1.3095 1.009 1.009 1.017 1.009 1.032 2,040,680 1.0165 0.00%
2013-08-22 0 1.300 1.300 1.310 1.270 1.300 924,000 1,185,860 1.2834 1.009 1.009 1.017 0.986 1.009 1,190,397 0.9962 1.56%
2013-08-21 0 1.280 1.280 1.290 1.270 1.290 376,000 482,500 1.2832 0.994 0.994 1.001 0.986 1.001 484,404 0.9961 -0.78%
2013-08-20 0 1.290 1.290 1.300 1.280 1.350 1,946,000 2,547,360 1.3090 1.001 1.001 1.009 0.994 1.048 2,507,048 1.0161 -1.53%
2013-08-19 0 1.310 1.310 1.320 1.300 1.340 490,000 648,140 1.3227 1.017 1.017 1.025 1.009 1.040 631,271 1.0267 -1.50%
2013-08-16 0 1.330 1.320 1.330 1.280 1.350 2,398,000 3,197,360 1.3333 1.032 1.025 1.032 0.994 1.048 3,089,364 1.0350 0.76%
2013-08-15 0 1.320 1.320 1.330 1.310 1.330 910,000 1,201,500 1.3203 1.025 1.025 1.032 1.017 1.032 1,172,361 1.0249 -0.75%
2013-08-13 0 1.330 1.310 1.330 1.300 1.340 598,000 790,260 1.3215 1.032 1.017 1.032 1.009 1.040 770,408 1.0258 0.76%
2013-08-12 0 1.320 1.310 1.320 1.250 1.320 1,584,000 2,052,420 1.2957 1.025 1.017 1.025 0.970 1.025 2,040,680 1.0058 3.94%
2013-08-09 0 1.270 1.270 1.280 1.210 1.270 7,132,000 8,845,480 1.2403 0.986 0.986 0.994 0.939 0.986 9,188,215 0.9627 3.25%
2013-08-08 0 1.230 1.220 1.230 1.210 1.240 34,000 41,680 1.2259 0.955 0.947 0.955 0.939 0.963 43,802 0.9515 0.82%
2013-08-07 0 1.220 1.220 1.240 1.200 1.250 1,748,000 2,157,350 1.2342 0.947 0.947 0.963 0.931 0.970 2,251,963 0.9580 -2.40%
2013-08-06 0 1.250 1.240 1.250 1.230 1.260 756,000 937,230 1.2397 0.970 0.963 0.970 0.955 0.978 973,961 0.9623 0.00%
2013-08-05 0 1.250 1.240 1.250 1.230 1.250 336,000 415,480 1.2365 0.970 0.963 0.970 0.955 0.970 432,872 0.9598 1.63%
2013-08-02 0 1.230 1.230 1.250 1.230 1.250 830,000 1,027,040 1.2374 0.955 0.955 0.970 0.955 0.970 1,069,296 0.9605 0.00%
2013-08-01 0 1.230 1.230 1.240 1.230 1.260 1,064,000 1,321,740 1.2422 0.955 0.955 0.963 0.955 0.978 1,370,760 0.9642 -1.60%
2013-07-31 0 1.250 1.240 1.250 1.240 1.260 226,000 282,170 1.2485 0.970 0.963 0.970 0.963 0.978 291,158 0.9691 0.00%
2013-07-30 0 1.250 1.230 1.250 1.240 1.250 428,000 532,160 1.2434 0.970 0.955 0.970 0.963 0.970 551,396 0.9651 0.81%
2013-07-29 0 1.240 1.230 1.250 1.230 1.250 730,000 899,660 1.2324 0.963 0.955 0.970 0.955 0.970 940,465 0.9566 -1.59%
2013-07-26 0 1.260 1.250 1.260 1.250 1.270 604,000 761,190 1.2602 0.978 0.970 0.978 0.970 0.986 778,138 0.9782 -2.33%
2013-07-25 0 1.290 1.280 1.290 1.280 1.290 188,005 241,166 1.2828 1.001 0.994 1.001 0.994 1.001 242,208 0.9957 0.00%
2013-07-24 0 1.290 1.260 1.290 1.240 1.290 360,000 454,300 1.2619 1.001 0.978 1.001 0.963 1.001 463,791 0.9795 1.57%
2013-07-23 0 1.270 1.270 1.280 1.260 1.270 446,003 564,923 1.2666 0.986 0.986 0.994 0.978 0.986 574,589 0.9832 0.79%
2013-07-22 0 1.260 1.260 1.270 1.220 1.270 226,000 284,720 1.2598 0.978 0.978 0.986 0.947 0.986 291,158 0.9779 0.80%
2013-07-19 0 1.250 1.250 1.280 1.160 1.300 700,000 885,840 1.2655 0.970 0.970 0.994 0.900 1.009 901,816 0.9823 -2.34%
2013-07-18 0 1.280 1.250 1.290 1.260 1.280 430,000 545,720 1.2691 0.994 0.970 1.001 0.978 0.994 553,973 0.9851 1.59%
2013-07-17 0 1.260 1.260 1.270 1.260 1.300 530,000 673,340 1.2705 0.978 0.978 0.986 0.978 1.009 682,803 0.9861 -2.33%
2013-07-16 0 1.290 1.280 1.290 1.280 1.300 690,000 886,080 1.2842 1.001 0.994 1.001 0.994 1.009 888,933 0.9968 0.78%
2013-07-15 0 1.280 1.280 1.290 1.270 1.320 1,066,000 1,380,140 1.2947 0.994 0.994 1.001 0.986 1.025 1,373,337 1.0050 1.59%
2013-07-12 0 1.260 1.260 1.270 1.250 1.270 588,000 743,120 1.2638 0.978 0.978 0.986 0.970 0.986 757,525 0.9810 0.80%
2013-07-11 0 1.250 1.250 1.260 1.200 1.260 2,346,000 2,934,980 1.2511 0.970 0.970 0.978 0.931 0.978 3,022,371 0.9711 3.31%
2013-07-10 0 1.210 1.200 1.210 1.200 1.220 618,000 745,980 1.2071 0.939 0.931 0.939 0.931 0.947 796,175 0.9370 0.83%
2013-07-09 0 1.200 1.200 1.220 1.200 1.220 508,000 616,380 1.2133 0.931 0.931 0.947 0.931 0.947 654,461 0.9418 -0.83%
2013-07-08 0 1.210 1.200 1.220 1.170 1.230 1,563,404 1,879,992 1.2025 0.939 0.931 0.947 0.908 0.955 2,014,146 0.9334 0.83%
2013-07-05 0 1.200 1.200 1.230 1.190 1.220 1,964,000 2,370,640 1.2070 0.931 0.931 0.955 0.924 0.947 2,530,238 0.9369 2.56%
2013-07-04 0 1.170 1.170 1.180 1.160 1.190 1,016,000 1,194,800 1.1760 0.908 0.908 0.916 0.900 0.924 1,308,921 0.9128 1.74%
2013-07-03 0 1.150 1.150 1.160 1.150 1.180 2,025,000 2,357,970 1.1644 0.893 0.893 0.900 0.893 0.916 2,608,824 0.9038 -2.54%
2013-07-02 0 1.180 1.170 1.180 1.160 1.180 908,000 1,067,240 1.1754 0.916 0.908 0.916 0.900 0.916 1,169,784 0.9123 0.00%
2013-06-28 0 1.180 1.170 1.180 1.130 1.180 1,058,000 1,235,840 1.1681 0.916 0.908 0.916 0.877 0.916 1,363,030 0.9067 1.72%
2013-06-27 0 1.160 1.140 1.160 1.140 1.190 4,122,000 4,780,180 1.1597 0.900 0.885 0.900 0.885 0.924 5,310,407 0.9002 -0.85%
2013-06-26 0 1.170 1.160 1.170 1.150 1.180 2,906,000 3,380,380 1.1632 0.908 0.900 0.908 0.893 0.916 3,743,824 0.9029 -0.85%
2013-06-25 0 1.180 1.160 1.180 1.130 1.200 5,367,517 6,193,998 1.1540 0.916 0.900 0.916 0.877 0.931 6,915,017 0.8957 1.53%
2013-06-24 0 1.200 1.190 1.200 1.190 1.240 1,770,000 2,148,080 1.2136 0.902 0.895 0.902 0.895 0.932 2,354,451 0.9123 -2.44%
2013-06-21 0 1.230 1.210 1.260 1.190 1.260 3,490,000 4,289,620 1.2291 0.925 0.910 0.947 0.895 0.947 4,642,393 0.9240 -0.81%
2013-06-20 0 1.240 1.230 1.240 1.230 1.270 1,614,000 2,001,600 1.2401 0.932 0.925 0.932 0.925 0.955 2,146,940 0.9323 -0.80%
2013-06-19 0 1.250 1.250 1.260 1.230 1.280 1,788,000 2,234,320 1.2496 0.940 0.940 0.947 0.925 0.962 2,378,395 0.9394 -1.57%
2013-06-18 0 1.270 1.270 1.280 1.250 1.280 922,000 1,165,900 1.2645 0.955 0.955 0.962 0.940 0.962 1,226,443 0.9506 0.00%
2013-06-17 0 1.270 1.270 1.290 1.250 1.280 972,000 1,237,000 1.2726 0.955 0.955 0.970 0.940 0.962 1,292,953 0.9567 1.60%
2013-06-14 0 1.250 1.250 1.260 1.240 1.280 524,000 656,020 1.2519 0.940 0.940 0.947 0.932 0.962 697,024 0.9412 0.81%
2013-06-13 0 1.240 1.240 1.250 1.230 1.280 2,994,000 3,736,620 1.2480 0.932 0.932 0.940 0.925 0.962 3,982,614 0.9382 -3.12%
2013-06-11 0 1.280 1.280 1.290 1.280 1.300 1,072,200 1,379,908 1.2870 0.962 0.962 0.970 0.962 0.977 1,426,239 0.9675 -3.03%
2013-06-10 0 1.320 1.310 1.320 1.310 1.340 1,476,000 1,950,260 1.3213 0.992 0.985 0.992 0.985 1.007 1,963,373 0.9933 -0.75%
2013-06-07 0 1.330 1.320 1.330 1.300 1.330 1,054,000 1,385,500 1.3145 1.000 0.992 1.000 0.977 1.000 1,402,029 0.9882 1.53%
2013-06-06 0 1.310 1.310 1.320 1.310 1.320 376,000 495,260 1.3172 0.985 0.985 0.992 0.985 0.992 500,155 0.9902 -0.76%
2013-06-05 0 1.320 1.310 1.320 1.310 1.340 1,598,000 2,112,480 1.3220 0.992 0.985 0.992 0.985 1.007 2,125,657 0.9938 -2.22%
2013-06-04 0 1.350 1.340 1.350 1.340 1.360 1,198,000 1,615,420 1.3484 1.015 1.007 1.015 1.007 1.022 1,593,578 1.0137 -0.74%
2013-06-03 0 1.360 1.350 1.360 1.340 1.390 2,124,002 2,905,622 1.3680 1.022 1.015 1.022 1.007 1.045 2,825,344 1.0284 -1.45%
2013-05-31 0 1.380 1.360 1.380 1.300 1.400 6,272,002 8,496,882 1.3547 1.037 1.022 1.037 0.977 1.052 8,343,008 1.0184 6.15%
2013-05-30 0 1.300 1.300 1.310 1.290 1.310 1,088,007 1,410,308 1.2962 0.977 0.977 0.985 0.970 0.985 1,447,265 0.9745 0.00%
2013-05-29 0 1.300 1.280 1.290 1.270 1.300 1,446,000 1,862,840 1.2883 0.977 0.962 0.970 0.955 0.977 1,923,467 0.9685 1.56%
2013-05-28 0 1.280 1.280 1.290 1.280 1.290 1,948,000 2,511,380 1.2892 0.962 0.962 0.970 0.962 0.970 2,591,227 0.9692 0.00%
2013-05-27 0 1.280 1.270 1.280 1.270 1.290 324,000 414,280 1.2786 0.962 0.955 0.962 0.955 0.970 430,984 0.9612 0.79%
2013-05-24 0 1.270 1.260 1.270 1.260 1.270 954,000 1,207,380 1.2656 0.955 0.947 0.955 0.947 0.955 1,269,009 0.9514 0.79%
2013-05-23 0 1.260 1.260 1.270 1.260 1.310 3,210,000 4,081,620 1.2715 0.947 0.947 0.955 0.947 0.985 4,269,937 0.9559 -3.08%
2013-05-22 0 1.300 1.300 1.310 1.290 1.310 374,000 485,160 1.2972 0.977 0.977 0.985 0.970 0.985 497,494 0.9752 0.00%
2013-05-21 0 1.300 1.290 1.300 1.290 1.320 1,436,000 1,865,060 1.2988 0.977 0.970 0.977 0.970 0.992 1,910,165 0.9764 -0.76%
2013-05-20 0 1.310 1.310 1.320 1.300 1.330 2,164,000 2,849,580 1.3168 0.985 0.985 0.992 0.977 1.000 2,878,550 0.9899 -0.76%
2013-05-16 0 1.320 1.310 1.320 1.270 1.330 3,442,000 4,499,200 1.3071 0.992 0.985 0.992 0.955 1.000 4,578,543 0.9827 4.76%
2013-05-15 0 1.260 1.260 1.270 1.260 1.290 1,064,000 1,352,120 1.2708 0.947 0.947 0.955 0.947 0.970 1,415,331 0.9553 0.00%
2013-05-14 0 1.260 1.260 1.280 1.260 1.320 4,758,000 6,158,320 1.2943 0.947 0.947 0.962 0.947 0.992 6,329,085 0.9730 -3.08%
2013-05-13 0 1.300 1.290 1.300 1.290 1.320 2,198,000 2,869,560 1.3055 0.977 0.970 0.977 0.970 0.992 2,923,776 0.9815 0.00%
2013-05-10 0 1.300 1.290 1.300 1.290 1.320 3,422,010 4,450,512 1.3006 0.977 0.970 0.977 0.970 0.992 4,551,953 0.9777 0.00%
2013-05-09 0 1.300 1.290 1.300 1.290 1.320 1,186,000 1,544,780 1.3025 0.977 0.970 0.977 0.970 0.992 1,577,615 0.9792 0.00%
2013-05-08 0 1.300 1.290 1.310 1.290 1.320 1,948,010 2,539,873 1.3038 0.977 0.970 0.985 0.970 0.992 2,591,240 0.9802 0.78%
2013-05-07 0 1.290 1.280 1.290 1.270 1.300 3,808,000 4,917,670 1.2914 0.970 0.962 0.970 0.955 0.977 5,065,396 0.9708 1.57%
2013-05-06 0 1.270 1.260 1.270 1.240 1.270 2,652,000 3,318,360 1.2513 0.955 0.947 0.955 0.932 0.955 3,527,687 0.9407 2.42%
2013-05-03 0 1.240 1.230 1.240 1.210 1.240 5,282,000 6,477,850 1.2264 0.932 0.925 0.932 0.910 0.932 7,026,109 0.9220 1.64%
2013-05-02 0 1.220 1.220 1.230 1.220 1.240 524,000 640,680 1.2227 0.917 0.917 0.925 0.917 0.932 697,024 0.9192 -1.61%
2013-04-30 0 1.240 1.230 1.240 1.230 1.240 246,000 302,700 1.2305 0.932 0.925 0.932 0.925 0.932 327,229 0.9250 0.81%
2013-04-29 0 1.230 1.220 1.230 1.220 1.250 478,000 589,040 1.2323 0.925 0.917 0.925 0.917 0.940 635,835 0.9264 -1.60%
2013-04-26 0 1.250 1.240 1.250 1.230 1.260 2,548,000 3,177,060 1.2469 0.940 0.932 0.940 0.925 0.947 3,389,346 0.9374 0.81%
2013-04-25 0 1.240 1.240 1.250 1.220 1.250 2,128,000 2,632,570 1.2371 0.932 0.932 0.940 0.917 0.940 2,830,663 0.9300 0.00%
2013-04-24 0 1.240 1.240 1.250 1.230 1.250 2,300,000 2,862,020 1.2444 0.932 0.932 0.940 0.925 0.940 3,059,457 0.9355 -0.80%
2013-04-23 0 1.250 1.240 1.260 1.240 1.260 2,656,000 3,324,480 1.2517 0.940 0.932 0.947 0.932 0.947 3,533,007 0.9410 0.00%
2013-04-22 0 1.250 1.240 1.250 1.230 1.270 2,472,000 3,083,760 1.2475 0.940 0.932 0.940 0.925 0.955 3,288,251 0.9378 1.63%
2013-04-19 0 1.230 1.230 1.240 1.220 1.240 2,080,000 2,559,560 1.2306 0.925 0.925 0.932 0.917 0.932 2,766,813 0.9251 1.65%
2013-04-18 0 1.210 1.210 1.220 1.200 1.220 778,000 939,940 1.2081 0.910 0.910 0.917 0.902 0.917 1,034,894 0.9082 0.00%
2013-04-17 0 1.210 1.210 1.220 1.190 1.220 1,652,000 1,996,440 1.2085 0.910 0.910 0.917 0.895 0.917 2,197,488 0.9085 1.68%
2013-04-16 0 1.190 1.190 1.200 1.160 1.190 1,784,000 2,108,760 1.1820 0.895 0.895 0.902 0.872 0.895 2,373,074 0.8886 0.85%
2013-04-15 0 1.180 1.180 1.190 1.180 1.190 914,000 1,078,600 1.1801 0.887 0.887 0.895 0.887 0.895 1,215,801 0.8872 -0.84%
2013-04-12 0 1.190 1.190 1.200 1.190 1.210 532,000 635,300 1.1942 0.895 0.895 0.902 0.895 0.910 707,666 0.8977 -1.65%
2013-04-11 0 1.210 1.190 1.210 1.190 1.210 2,096,000 2,513,010 1.1990 0.910 0.895 0.910 0.895 0.910 2,788,096 0.9013 1.68%
2013-04-10 0 1.190 1.190 1.200 1.180 1.190 996,000 1,177,600 1.1823 0.895 0.895 0.902 0.887 0.895 1,324,878 0.8888 0.85%
2013-04-09 0 1.180 1.180 1.190 1.170 1.200 4,540,000 5,377,810 1.1845 0.887 0.887 0.895 0.880 0.902 6,039,101 0.8905 0.00%
2013-04-08 0 1.180 1.180 1.190 1.150 1.200 2,412,000 2,846,964 1.1803 0.887 0.887 0.895 0.865 0.902 3,208,439 0.8873 0.00%
2013-04-05 0 1.180 1.180 1.190 1.180 1.270 3,286,000 3,942,260 1.1997 0.887 0.887 0.895 0.887 0.955 4,371,032 0.9019 -6.35%
2013-04-03 0 1.260 1.260 1.270 1.260 1.290 632,000 802,872 1.2704 0.947 0.947 0.955 0.947 0.970 840,685 0.9550 -0.79%
2013-04-02 0 1.270 1.270 1.280 1.260 1.310 3,392,000 4,370,720 1.2885 0.955 0.955 0.962 0.947 0.985 4,512,034 0.9687 -5.93%
2013-03-28 0 1.350 1.340 1.360 1.340 1.360 686,000 925,280 1.3488 1.015 1.007 1.022 1.007 1.022 912,516 1.0140 -1.46%
2013-03-27 0 1.370 1.360 1.370 1.340 1.390 734,000 1,004,420 1.3684 1.030 1.022 1.030 1.007 1.045 976,366 1.0287 0.74%
2013-03-26 0 1.360 1.340 1.360 1.320 1.360 1,294,000 1,731,820 1.3383 1.022 1.007 1.022 0.992 1.022 1,721,277 1.0061 2.26%
2013-03-25 0 1.330 1.330 1.340 1.320 1.340 846,000 1,127,200 1.3324 1.000 1.000 1.007 0.992 1.007 1,125,348 1.0016 -2.21%
2013-03-22 0 1.360 1.360 1.380 1.360 1.370 908,000 1,237,540 1.3629 1.022 1.022 1.037 1.022 1.030 1,207,820 1.0246 -0.73%
2013-03-21 0 1.370 1.360 1.370 1.350 1.380 1,002,000 1,364,260 1.3615 1.030 1.022 1.030 1.015 1.037 1,332,859 1.0236 1.48%
2013-03-20 0 1.350 1.340 1.350 1.300 1.350 974,000 1,297,920 1.3326 1.015 1.007 1.015 0.977 1.015 1,295,613 1.0018 2.27%
2013-03-19 0 1.320 1.320 1.330 1.300 1.340 2,586,000 3,421,200 1.3230 0.992 0.992 1.000 0.977 1.007 3,439,893 0.9946 1.54%
2013-03-18 0 1.300 1.290 1.310 1.280 1.340 2,958,000 3,863,380 1.3061 0.977 0.970 0.985 0.962 1.007 3,934,727 0.9819 -2.99%
2013-03-15 0 1.340 1.320 1.330 1.330 1.400 4,084,000 5,600,652 1.3714 1.007 0.992 1.000 1.000 1.052 5,432,531 1.0309 -2.19%
2013-03-14 0 1.370 1.350 1.370 1.330 1.370 1,756,000 2,348,080 1.3372 1.030 1.015 1.030 1.000 1.030 2,335,829 1.0052 1.48%
2013-03-13 0 1.350 1.340 1.350 1.330 1.370 2,123,300 2,858,759 1.3464 1.015 1.007 1.015 1.000 1.030 2,824,411 1.0122 -2.17%
2013-03-12 0 1.380 1.370 1.380 1.360 1.400 1,438,000 1,974,210 1.3729 1.037 1.030 1.037 1.022 1.052 1,912,826 1.0321 0.00%
2013-03-11 0 1.380 1.380 1.390 1.370 1.400 1,034,000 1,437,340 1.3901 1.037 1.037 1.045 1.030 1.052 1,375,425 1.0450 -0.72%
2013-03-08 0 1.390 1.380 1.390 1.360 1.410 2,430,000 3,395,740 1.3974 1.045 1.037 1.045 1.022 1.060 3,232,382 1.0505 2.96%
2013-03-07 0 1.350 1.350 1.360 1.350 1.400 1,926,000 2,654,020 1.3780 1.015 1.015 1.022 1.015 1.052 2,561,962 1.0359 -3.57%
2013-03-06 0 1.400 1.390 1.400 1.380 1.410 560,000 781,060 1.3948 1.052 1.045 1.052 1.037 1.060 744,911 1.0485 0.72%
2013-03-05 0 1.390 1.390 1.400 1.380 1.400 702,000 977,230 1.3921 1.045 1.045 1.052 1.037 1.052 933,799 1.0465 1.46%
2013-03-04 0 1.370 1.370 1.390 1.370 1.420 1,028,000 1,418,670 1.3800 1.030 1.030 1.045 1.030 1.068 1,367,444 1.0375 -2.84%
2013-03-01 0 1.410 1.390 1.410 1.360 1.410 3,206,000 4,463,840 1.3923 1.060 1.045 1.060 1.022 1.060 4,264,617 1.0467 1.44%
2013-02-28 0 1.390 1.380 1.400 1.360 1.390 1,840,000 2,541,240 1.3811 1.045 1.037 1.052 1.022 1.045 2,447,565 1.0383 3.73%
2013-02-27 0 1.340 1.340 1.350 1.340 1.360 798,000 1,074,840 1.3469 1.007 1.007 1.015 1.007 1.022 1,061,498 1.0126 -1.47%
2013-02-26 0 1.360 1.350 1.360 1.340 1.370 1,706,000 2,314,740 1.3568 1.022 1.015 1.022 1.007 1.030 2,269,319 1.0200 -2.16%
2013-02-25 0 1.390 1.380 1.390 1.370 1.400 1,716,000 2,386,440 1.3907 1.045 1.037 1.045 1.030 1.052 2,282,621 1.0455 1.46%
2013-02-22 0 1.370 1.350 1.370 1.340 1.370 1,296,000 1,753,420 1.3529 1.030 1.015 1.030 1.007 1.030 1,723,937 1.0171 0.74%
2013-02-21 0 1.360 1.350 1.360 1.340 1.410 3,365,000 4,575,170 1.3596 1.022 1.015 1.022 1.007 1.060 4,476,118 1.0221 -2.86%
2013-02-20 0 1.400 1.390 1.400 1.380 1.410 3,138,000 4,373,348 1.3937 1.052 1.045 1.052 1.037 1.060 4,174,163 1.0477 2.19%
2013-02-19 0 1.370 1.370 1.390 1.370 1.440 3,220,000 4,515,120 1.4022 1.030 1.030 1.045 1.030 1.083 4,283,239 1.0541 -4.20%
2013-02-18 0 1.430 1.420 1.430 1.420 1.460 960,000 1,375,280 1.4326 1.075 1.068 1.075 1.068 1.098 1,276,991 1.0770 -0.69%
2013-02-15 0 1.440 1.430 1.440 1.410 1.440 314,000 449,020 1.4300 1.083 1.075 1.083 1.060 1.083 417,682 1.0750 0.70%
2013-02-14 0 1.430 1.430 1.440 1.420 1.440 420,000 602,160 1.4337 1.075 1.075 1.083 1.068 1.083 558,683 1.0778 -0.69%
2013-02-08 0 1.440 1.430 1.450 1.420 1.440 328,000 470,420 1.4342 1.083 1.075 1.090 1.068 1.083 436,305 1.0782 0.70%
2013-02-07 0 1.430 1.420 1.430 1.420 1.450 768,000 1,102,920 1.4361 1.075 1.068 1.075 1.068 1.090 1,021,592 1.0796 -1.38%
2013-02-06 0 1.450 1.440 1.450 1.410 1.460 1,006,000 1,440,960 1.4324 1.090 1.083 1.090 1.060 1.098 1,338,180 1.0768 2.84%
2013-02-05 0 1.410 1.410 1.420 1.400 1.430 1,634,000 2,311,060 1.4144 1.060 1.060 1.068 1.052 1.075 2,173,544 1.0633 -1.40%
2013-02-04 0 1.430 1.440 1.450 1.420 1.480 2,464,000 3,581,020 1.4533 1.075 1.083 1.090 1.068 1.113 3,277,609 1.0926 -2.05%
2013-02-01 0 1.460 1.450 1.460 1.410 1.460 2,236,000 3,228,840 1.4440 1.098 1.090 1.098 1.060 1.098 2,974,324 1.0856 2.82%
2013-01-31 0 1.420 1.410 1.420 1.400 1.420 1,988,000 2,806,280 1.4116 1.068 1.060 1.068 1.052 1.068 2,644,435 1.0612 -0.70%
2013-01-30 0 1.430 1.410 1.430 1.410 1.450 2,876,000 4,107,380 1.4282 1.075 1.060 1.075 1.060 1.090 3,825,651 1.0736 2.14%
2013-01-29 0 1.400 1.400 1.410 1.400 1.420 7,056,000 9,912,380 1.4048 1.052 1.052 1.060 1.052 1.068 9,385,881 1.0561 -3.45%
2013-01-28 0 1.450 1.430 1.450 1.420 1.470 2,144,000 3,073,060 1.4333 1.090 1.075 1.090 1.068 1.105 2,851,946 1.0775 0.00%
2013-01-25 0 1.450 1.430 1.450 1.410 1.500 4,678,000 6,768,060 1.4468 1.090 1.075 1.090 1.060 1.128 6,222,669 1.0876 -2.68%
2013-01-24 0 1.490 1.490 1.500 1.480 1.530 1,970,000 2,963,700 1.5044 1.120 1.120 1.128 1.113 1.150 2,620,491 1.1310 -1.97%
2013-01-23 0 1.520 1.510 1.530 1.510 1.540 1,870,000 2,844,520 1.5211 1.143 1.135 1.150 1.135 1.158 2,487,471 1.1435 0.00%
2013-01-22 0 1.520 1.510 1.520 1.510 1.530 1,890,000 2,864,800 1.5158 1.143 1.135 1.143 1.135 1.150 2,514,075 1.1395 0.66%
2013-01-21 0 1.510 1.500 1.510 1.500 1.540 2,964,000 4,512,220 1.5223 1.135 1.128 1.135 1.128 1.158 3,942,709 1.1444 0.00%
2013-01-18 0 1.510 1.490 1.510 1.470 1.510 2,464,000 3,681,660 1.4942 1.135 1.120 1.135 1.105 1.135 3,277,609 1.1233 3.42%
2013-01-17 0 1.460 1.460 1.470 1.460 1.470 856,000 1,253,960 1.4649 1.098 1.098 1.105 1.098 1.105 1,138,650 1.1013 0.69%
2013-01-16 0 1.450 1.460 1.470 1.440 1.470 2,460,000 3,576,140 1.4537 1.090 1.098 1.105 1.083 1.105 3,272,288 1.0929 -0.68%
2013-01-15 0 1.460 1.460 1.470 1.440 1.530 4,008,000 5,884,078 1.4681 1.098 1.098 1.105 1.083 1.150 5,331,436 1.1037 -3.31%
2013-01-14 0 1.510 1.490 1.520 1.450 1.520 4,044,000 6,002,360 1.4843 1.135 1.120 1.143 1.090 1.143 5,379,323 1.1158 4.14%
2013-01-11 0 1.450 1.440 1.460 1.440 1.500 4,990,000 7,302,800 1.4635 1.090 1.083 1.098 1.083 1.128 6,637,691 1.1002 -2.03%
2013-01-10 0 1.480 1.470 1.480 1.470 1.540 4,802,696 7,192,664 1.4976 1.113 1.105 1.113 1.105 1.158 6,388,539 1.1259 -1.33%
2013-01-09 0 1.500 1.490 1.500 1.480 1.510 3,090,000 4,603,120 1.4897 1.128 1.120 1.128 1.113 1.135 4,110,314 1.1199 0.67%
2013-01-08 0 1.490 1.490 1.500 1.490 1.530 2,608,000 3,928,090 1.5062 1.120 1.120 1.128 1.120 1.150 3,469,158 1.1323 -2.61%
2013-01-07 0 1.530 1.510 1.530 1.500 1.560 3,552,000 5,439,020 1.5313 1.150 1.135 1.150 1.128 1.173 4,724,865 1.1511 -0.65%
2013-01-04 0 1.540 1.520 1.540 1.500 1.580 3,122,000 4,766,810 1.5268 1.158 1.143 1.158 1.128 1.188 4,152,880 1.1478 -0.65%
2013-01-03 0 1.550 1.550 1.560 1.530 1.570 3,802,000 5,897,050 1.5510 1.165 1.165 1.173 1.150 1.180 5,057,415 1.1660 0.65%
2013-01-02 0 1.540 1.540 1.550 1.480 1.550 6,020,000 9,159,520 1.5215 1.158 1.158 1.165 1.113 1.165 8,007,795 1.1438 4.05%
2012-12-31 0 1.480 1.470 1.480 1.470 1.480 2,156,000 3,171,400 1.4710 1.113 1.105 1.113 1.105 1.113 2,867,908 1.1058 0.68%
2012-12-28 0 1.470 1.470 1.480 1.460 1.500 3,090,000 4,555,380 1.4742 1.105 1.105 1.113 1.098 1.128 4,110,314 1.1083 -1.34%
2012-12-27 0 1.490 1.480 1.490 1.440 1.530 6,156,000 9,194,940 1.4937 1.120 1.113 1.120 1.083 1.150 8,188,702 1.1229 3.47%
2012-12-24 0 1.440 1.430 1.440 1.400 1.440 5,448,000 7,729,230 1.4187 1.083 1.075 1.083 1.052 1.083 7,246,922 1.0666 2.86%
2012-12-21 0 1.400 1.400 1.420 1.320 1.450 14,748,000 20,624,802 1.3985 1.052 1.052 1.068 0.992 1.090 19,617,768 1.0513 4.48%
2012-12-20 0 1.340 1.330 1.340 1.300 1.340 5,220,000 6,848,090 1.3119 1.007 1.000 1.007 0.977 1.007 6,943,636 0.9862 1.52%
2012-12-19 0 1.320 1.310 1.320 1.300 1.350 3,754,000 4,935,700 1.3148 0.992 0.985 0.992 0.977 1.015 4,993,565 0.9884 0.00%
2012-12-18 0 1.320 1.320 1.330 1.320 1.360 1,678,000 2,241,960 1.3361 0.992 0.992 1.000 0.992 1.022 2,232,073 1.0044 -2.22%
2012-12-17 0 1.350 1.350 1.360 1.340 1.370 1,342,000 1,815,920 1.3531 1.015 1.015 1.022 1.007 1.030 1,785,126 1.0173 -1.46%
2012-12-14 0 1.370 1.360 1.370 1.340 1.370 2,384,000 3,227,930 1.3540 1.030 1.022 1.030 1.007 1.030 3,171,193 1.0179 2.24%
2012-12-13 0 1.340 1.330 1.340 1.320 1.350 1,442,000 1,917,480 1.3297 1.007 1.000 1.007 0.992 1.015 1,918,146 0.9997 1.52%
2012-12-12 0 1.320 1.320 1.330 1.300 1.330 1,986,000 2,603,940 1.3111 0.992 0.992 1.000 0.977 1.000 2,641,774 0.9857 1.54%
2012-12-11 0 1.300 1.300 1.320 1.300 1.330 2,994,000 3,937,380 1.3151 0.977 0.977 0.992 0.977 1.000 3,982,614 0.9886 -1.52%
2012-12-10 0 1.320 1.310 1.320 1.300 1.350 1,764,000 2,319,720 1.3150 0.992 0.985 0.992 0.977 1.015 2,346,470 0.9886 -0.75%
2012-12-07 0 1.330 1.320 1.330 1.300 1.340 1,544,000 2,039,480 1.3209 1.000 0.992 1.000 0.977 1.007 2,053,827 0.9930 0.76%
2012-12-06 0 1.320 1.310 1.320 1.310 1.340 1,850,000 2,435,960 1.3167 0.992 0.985 0.992 0.985 1.007 2,460,867 0.9899 -1.49%
2012-12-05 0 1.340 1.330 1.340 1.330 1.350 1,390,000 1,855,260 1.3347 1.007 1.000 1.007 1.000 1.015 1,848,976 1.0034 1.52%
2012-12-04 0 1.320 1.310 1.320 1.300 1.320 1,988,000 2,601,180 1.3084 0.992 0.985 0.992 0.977 0.992 2,644,435 0.9836 0.00%
2012-12-03 0 1.320 1.330 1.340 1.320 1.380 3,276,150 4,393,486 1.3411 0.992 1.000 1.007 0.992 1.037 4,357,930 1.0082 -2.22%
2012-11-30 0 1.350 1.350 1.360 1.350 1.380 1,364,000 1,858,000 1.3622 1.015 1.015 1.022 1.015 1.037 1,814,391 1.0240 -2.17%
2012-11-29 0 1.380 1.370 1.380 1.310 1.380 3,358,000 4,545,080 1.3535 1.037 1.030 1.037 0.985 1.037 4,466,807 1.0175 4.55%
2012-11-28 0 1.320 1.320 1.330 1.320 1.330 720,000 952,080 1.3223 0.992 0.992 1.000 0.992 1.000 957,743 0.9941 -1.49%
2012-11-27 0 1.340 1.330 1.340 1.330 1.360 2,170,000 2,912,820 1.3423 1.007 1.000 1.007 1.000 1.022 2,886,531 1.0091 0.00%
2012-11-26 0 1.340 1.330 1.340 1.320 1.370 1,912,000 2,560,580 1.3392 1.007 1.000 1.007 0.992 1.030 2,543,340 1.0068 -1.47%
2012-11-23 0 1.360 1.350 1.360 1.330 1.360 2,484,000 3,349,180 1.3483 1.022 1.015 1.022 1.000 1.022 3,304,213 1.0136 2.26%
2012-11-22 0 1.330 1.330 1.340 1.330 1.350 1,158,000 1,545,560 1.3347 1.000 1.000 1.007 1.000 1.015 1,540,370 1.0034 -1.48%
2012-11-21 0 1.350 1.350 1.360 1.340 1.400 3,198,000 4,343,960 1.3583 1.015 1.015 1.022 1.007 1.052 4,253,975 1.0212 -2.17%
2012-11-20 0 1.380 1.380 1.390 1.380 1.400 5,032,000 6,981,800 1.3875 1.037 1.037 1.045 1.037 1.052 6,693,559 1.0431 0.00%
2012-11-19 0 1.380 1.370 1.380 1.320 1.380 6,572,000 8,867,960 1.3494 1.037 1.030 1.037 0.992 1.037 8,742,065 1.0144 3.76%
2012-11-16 0 1.330 1.320 1.330 1.310 1.340 2,206,000 2,915,920 1.3218 1.000 0.992 1.000 0.985 1.007 2,934,418 0.9937 1.53%
2012-11-15 0 1.310 1.300 1.310 1.300 1.320 2,670,000 3,492,160 1.3079 0.985 0.977 0.985 0.977 0.992 3,551,630 0.9833 -1.50%
2012-11-14 0 1.330 1.330 1.340 1.270 1.340 7,060,000 9,313,260 1.3192 1.000 1.000 1.007 0.955 1.007 9,391,202 0.9917 3.91%
2012-11-13 0 1.280 1.270 1.280 1.250 1.280 3,066,000 3,868,820 1.2618 0.962 0.955 0.962 0.940 0.962 4,078,389 0.9486 1.59%
2012-11-12 0 1.260 1.250 1.260 1.260 1.270 1,368,000 1,727,420 1.2627 0.947 0.940 0.947 0.947 0.955 1,819,712 0.9493 0.00%
2012-11-09 0 1.260 1.260 1.270 1.250 1.300 4,580,000 5,814,100 1.2695 0.947 0.947 0.955 0.940 0.977 6,092,309 0.9543 -3.08%
2012-11-08 0 1.300 1.290 1.300 1.280 1.310 7,224,000 9,373,340 1.2975 0.977 0.970 0.977 0.962 0.985 9,609,354 0.9754 -0.76%
2012-11-07 0 1.310 1.310 1.320 1.230 1.320 10,546,000 13,633,660 1.2928 0.985 0.985 0.992 0.925 0.992 14,028,274 0.9719 4.80%
2012-11-06 0 1.250 1.240 1.250 1.220 1.250 1,944,000 2,407,560 1.2385 0.940 0.932 0.940 0.917 0.940 2,585,906 0.9310 0.81%
2012-11-05 0 1.240 1.230 1.240 1.210 1.250 2,226,000 2,739,420 1.2306 0.932 0.925 0.932 0.910 0.940 2,961,022 0.9252 2.48%
2012-11-02 0 1.210 1.210 1.220 1.200 1.230 3,000,000 3,646,580 1.2155 0.910 0.910 0.917 0.902 0.925 3,990,596 0.9138 0.00%
2012-11-01 0 1.210 1.200 1.210 1.200 1.210 2,316,000 2,787,680 1.2037 0.910 0.902 0.910 0.902 0.910 3,080,740 0.9049 0.83%
2012-10-31 0 1.200 1.200 1.210 1.180 1.220 4,254,000 5,102,380 1.1994 0.902 0.902 0.910 0.887 0.917 5,658,665 0.9017 0.00%
2012-10-30 0 1.200 1.180 1.200 1.170 1.220 5,070,000 6,067,840 1.1968 0.902 0.887 0.902 0.880 0.917 6,744,107 0.8997 2.56%
2012-10-29 0 1.170 1.170 1.180 1.150 1.190 3,576,000 4,215,200 1.1787 0.880 0.880 0.887 0.865 0.895 4,756,790 0.8861 0.00%
2012-10-26 0 1.170 1.170 1.180 1.160 1.200 3,320,000 3,914,080 1.1789 0.880 0.880 0.887 0.872 0.902 4,416,259 0.8863 -2.50%
2012-10-25 0 1.200 1.180 1.200 1.170 1.200 4,574,000 5,428,040 1.1867 0.902 0.887 0.902 0.880 0.902 6,084,328 0.8921 0.84%
2012-10-24 0 1.190 1.180 1.200 1.140 1.200 7,836,000 9,196,740 1.1737 0.895 0.887 0.902 0.857 0.902 10,423,436 0.8823 2.59%
2012-10-22 0 1.160 1.160 1.170 1.110 1.160 2,432,000 2,777,440 1.1420 0.872 0.872 0.880 0.834 0.872 3,235,043 0.8585 2.65%
2012-10-19 0 1.130 1.130 1.140 1.130 1.160 2,112,000 2,411,120 1.1416 0.849 0.849 0.857 0.849 0.872 2,809,379 0.8582 -1.74%
2012-10-18 0 1.150 1.140 1.150 1.120 1.160 5,666,000 6,457,900 1.1398 0.865 0.857 0.865 0.842 0.872 7,536,905 0.8568 2.68%
2012-10-17 0 1.120 1.110 1.120 1.090 1.120 3,108,000 3,446,680 1.1090 0.842 0.834 0.842 0.819 0.842 4,134,257 0.8337 2.75%
2012-10-16 0 1.090 1.090 1.100 1.090 1.100 1,968,000 2,157,700 1.0964 0.819 0.819 0.827 0.819 0.827 2,617,831 0.8242 -0.91%
2012-10-15 0 1.100 1.080 1.110 1.080 1.120 1,300,000 1,431,880 1.1014 0.827 0.812 0.834 0.812 0.842 1,729,258 0.8280 0.00%
2012-10-12 0 1.100 1.100 1.110 1.100 1.130 1,256,000 1,397,100 1.1123 0.827 0.827 0.834 0.827 0.849 1,670,729 0.8362 0.92%
2012-10-11 0 1.090 1.090 1.100 1.090 1.100 1,196,000 1,310,840 1.0960 0.819 0.819 0.827 0.819 0.827 1,590,917 0.8240 0.00%
2012-10-10 0 1.090 1.090 1.100 1.090 1.110 876,000 961,580 1.0977 0.819 0.819 0.827 0.819 0.834 1,165,254 0.8252 0.00%
2012-10-09 0 1.090 1.090 1.100 1.090 1.110 1,670,000 1,842,480 1.1033 0.819 0.819 0.827 0.819 0.834 2,221,432 0.8294 0.00%
2012-10-08 0 1.090 1.090 1.100 1.080 1.120 3,836,000 4,214,380 1.0986 0.819 0.819 0.827 0.812 0.842 5,102,642 0.8259 -2.68%
2012-10-05 0 1.120 1.110 1.120 1.080 1.130 10,338,000 11,470,800 1.1096 0.842 0.834 0.842 0.812 0.849 13,751,593 0.8341 3.70%
2012-10-04 0 1.080 1.070 1.080 1.060 1.080 2,012,000 2,158,300 1.0727 0.812 0.804 0.812 0.797 0.812 2,676,359 0.8064 0.93%
2012-10-03 0 1.070 1.060 1.070 1.040 1.090 3,630,000 3,887,700 1.0710 0.804 0.797 0.804 0.782 0.819 4,828,621 0.8051 1.90%
2012-09-28 0 1.050 1.040 1.050 1.030 1.060 1,106,000 1,157,320 1.0464 0.789 0.782 0.789 0.774 0.797 1,471,200 0.7867 0.96%
2012-09-27 0 1.040 1.030 1.040 1.010 1.040 2,402,000 2,472,380 1.0293 0.782 0.774 0.782 0.759 0.782 3,195,137 0.7738 0.00%
2012-09-26 0 1.040 1.020 1.040 1.020 1.050 2,114,000 2,191,520 1.0367 0.782 0.767 0.782 0.767 0.789 2,812,040 0.7793 -0.95%
2012-09-25 0 1.050 1.040 1.050 1.040 1.060 966,000 1,010,540 1.0461 0.789 0.782 0.789 0.782 0.797 1,284,972 0.7864 0.96%
2012-09-24 0 1.040 1.030 1.050 1.040 1.060 1,660,000 1,741,600 1.0492 0.782 0.774 0.789 0.782 0.797 2,208,130 0.7887 -1.89%
2012-09-21 0 1.060 1.030 1.060 1.030 1.060 2,168,000 2,270,000 1.0470 0.797 0.774 0.797 0.774 0.797 2,883,870 0.7871 1.92%
2012-09-20 0 1.040 1.030 1.040 1.030 1.040 1,054,579 1,095,350 1.0387 0.782 0.774 0.782 0.774 0.782 1,402,799 0.7808 0.97%
2012-09-19 0 1.030 1.030 1.040 1.020 1.050 5,016,000 5,179,720 1.0326 0.774 0.774 0.782 0.767 0.789 6,672,276 0.7763 -0.96%
2012-09-18 0 1.040 1.030 1.040 1.030 1.050 1,194,000 1,241,760 1.0400 0.782 0.774 0.782 0.774 0.789 1,588,257 0.7818 0.00%
2012-09-17 0 1.040 1.030 1.040 1.020 1.050 2,098,000 2,165,320 1.0321 0.782 0.774 0.782 0.767 0.789 2,790,757 0.7759 -0.95%
2012-09-14 0 1.050 1.040 1.050 1.030 1.050 2,704,000 2,820,600 1.0431 0.789 0.782 0.789 0.774 0.789 3,596,857 0.7842 1.94%
2012-09-13 0 1.030 1.020 1.030 1.020 1.040 2,052,000 2,124,460 1.0353 0.774 0.767 0.774 0.767 0.782 2,729,567 0.7783 -1.90%
2012-09-12 0 1.050 1.040 1.050 1.040 1.060 2,032,000 2,120,340 1.0435 0.789 0.782 0.789 0.782 0.797 2,702,963 0.7845 0.00%
2012-09-11 0 1.050 1.040 1.050 1.030 1.050 666,000 691,400 1.0381 0.789 0.782 0.789 0.774 0.789 885,912 0.7804 0.00%
2012-09-10 0 1.050 1.040 1.050 1.040 1.060 760,000 790,760 1.0405 0.789 0.782 0.789 0.782 0.797 1,010,951 0.7822 -0.94%
2012-09-07 0 1.060 1.050 1.060 1.030 1.060 5,794,000 6,072,340 1.0480 0.797 0.789 0.797 0.774 0.797 7,707,170 0.7879 4.95%
2012-09-06 0 1.010 1.010 1.020 1.000 1.030 2,004,000 2,034,240 1.0151 0.759 0.759 0.767 0.752 0.774 2,665,718 0.7631 -0.98%
2012-09-05 0 1.020 1.010 1.020 1.010 1.020 2,486,000 2,529,280 1.0174 0.767 0.759 0.767 0.759 0.767 3,306,874 0.7649 0.99%
2012-09-04 0 1.010 1.010 1.020 1.010 1.050 1,926,000 1,977,640 1.0268 0.759 0.759 0.767 0.759 0.789 2,561,962 0.7719 0.00%
2012-09-03 0 1.010 1.010 1.020 1.000 1.030 4,066,000 4,110,110 1.0108 0.759 0.759 0.767 0.752 0.774 5,408,587 0.7599 -0.98%
2012-08-31 0 1.020 1.020 1.030 1.020 1.040 1,264,000 1,296,218 1.0255 0.767 0.767 0.774 0.767 0.782 1,681,371 0.7709 -0.97%
2012-08-30 0 1.030 1.030 1.040 1.030 1.050 544,000 563,080 1.0351 0.774 0.774 0.782 0.774 0.789 723,628 0.7781 -1.90%
2012-08-29 0 1.050 1.040 1.050 1.030 1.070 2,232,000 2,337,900 1.0474 0.789 0.782 0.789 0.774 0.804 2,969,003 0.7874 1.94%
2012-08-28 0 1.030 1.030 1.040 1.030 1.050 1,186,000 1,231,060 1.0380 0.774 0.774 0.782 0.774 0.789 1,577,615 0.7803 -0.96%
2012-08-27 0 1.040 1.040 1.050 1.030 1.060 1,416,000 1,479,740 1.0450 0.782 0.782 0.789 0.774 0.797 1,883,561 0.7856 -1.89%
2012-08-24 0 1.060 1.060 1.070 1.060 1.080 534,000 572,040 1.0712 0.797 0.797 0.804 0.797 0.812 710,326 0.8053 -2.75%
2012-08-23 0 1.090 1.080 1.090 1.060 1.090 1,766,000 1,897,000 1.0742 0.819 0.812 0.819 0.797 0.819 2,349,131 0.8075 3.81%
2012-08-22 0 1.050 1.050 1.060 1.040 1.060 1,390,000 1,459,140 1.0497 0.789 0.789 0.797 0.782 0.797 1,848,976 0.7892 0.00%
2012-08-21 0 1.050 1.050 1.060 1.020 1.060 1,418,000 1,480,640 1.0442 0.789 0.789 0.797 0.767 0.797 1,886,222 0.7850 2.94%
2012-08-20 0 1.020 1.020 1.030 1.020 1.030 1,138,000 1,166,450 1.0250 0.767 0.767 0.774 0.767 0.774 1,513,766 0.7706 -0.97%
2012-08-17 0 1.030 1.020 1.030 1.020 1.030 426,000 435,520 1.0223 0.774 0.767 0.774 0.767 0.774 566,665 0.7686 0.98%
2012-08-16 0 1.020 1.020 1.030 1.010 1.040 1,026,000 1,051,320 1.0247 0.767 0.767 0.774 0.759 0.782 1,364,784 0.7703 0.00%
2012-08-15 0 1.020 1.020 1.040 1.010 1.030 412,800 421,404 1.0208 0.767 0.767 0.782 0.759 0.774 549,106 0.7674 0.00%
2012-08-14 0 1.020 1.020 1.030 1.020 1.030 875,600 894,140 1.0212 0.767 0.767 0.774 0.767 0.774 1,164,722 0.7677 0.99%
2012-08-13 0 1.010 1.020 1.030 1.010 1.040 1,092,000 1,111,580 1.0179 0.759 0.767 0.774 0.759 0.782 1,452,577 0.7652 -1.94%
2012-08-10 0 1.030 1.030 1.050 1.020 1.040 1,234,000 1,275,200 1.0334 0.774 0.774 0.789 0.767 0.782 1,641,465 0.7769 0.00%
2012-08-09 0 1.030 1.030 1.040 1.030 1.060 1,394,000 1,455,520 1.0441 0.774 0.774 0.782 0.774 0.797 1,854,297 0.7849 -0.96%
2012-08-08 0 1.040 1.040 1.050 1.030 1.060 1,224,000 1,272,680 1.0398 0.782 0.782 0.789 0.774 0.797 1,628,163 0.7817 0.97%
2012-08-07 0 1.030 1.030 1.040 1.020 1.040 1,258,000 1,293,820 1.0285 0.774 0.774 0.782 0.767 0.782 1,673,390 0.7732 0.00%
2012-08-06 0 1.030 1.020 1.030 1.020 1.040 922,000 949,100 1.0294 0.774 0.767 0.774 0.767 0.782 1,226,443 0.7739 1.98%
2012-08-03 0 1.010 1.010 1.020 1.000 1.020 1,348,000 1,356,480 1.0063 0.759 0.759 0.767 0.752 0.767 1,793,108 0.7565 1.00%
2012-08-02 0 1.000 1.000 1.010 1.000 1.030 960,000 974,520 1.0151 0.752 0.752 0.759 0.752 0.774 1,276,991 0.7631 -0.99%
2012-08-01 0 1.010 1.010 1.020 1.010 1.020 576,000 585,280 1.0161 0.759 0.759 0.767 0.759 0.767 766,194 0.7639 -0.98%
2012-07-31 0 1.020 1.010 1.020 0.990 1.030 2,736,000 2,772,170 1.0132 0.767 0.759 0.767 0.744 0.774 3,639,423 0.7617 3.03%
2012-07-30 0 0.990 0.990 1.000 0.990 1.000 382,000 380,560 0.9962 0.744 0.744 0.752 0.744 0.752 508,136 0.7489 0.00%
2012-07-27 0 0.990 0.990 1.000 0.990 1.000 1,300,000 1,292,920 0.9946 0.744 0.744 0.752 0.744 0.752 1,729,258 0.7477 1.02%
2012-07-26 0 0.980 0.980 1.000 0.980 0.990 734,000 726,280 0.9895 0.737 0.737 0.752 0.737 0.744 976,366 0.7439 -1.01%
2012-07-25 0 0.990 0.990 1.000 0.980 1.010 1,812,000 1,798,800 0.9927 0.744 0.744 0.752 0.737 0.759 2,410,320 0.7463 -1.00%
2012-07-24 0 1.000 1.000 1.010 1.000 1.000 178,000 178,000 1.0000 0.752 0.752 0.759 0.752 0.752 236,775 0.7518 1.01%
2012-07-23 0 0.990 0.990 1.000 0.990 1.010 2,610,000 2,596,540 0.9948 0.744 0.744 0.752 0.744 0.759 3,471,818 0.7479 -1.98%
2012-07-20 0 1.010 1.010 1.020 1.010 1.030 846,000 863,500 1.0207 0.759 0.759 0.767 0.759 0.774 1,125,348 0.7673 -1.94%
2012-07-19 0 1.030 1.020 1.030 1.020 1.040 1,128,000 1,163,700 1.0316 0.774 0.767 0.774 0.767 0.782 1,500,464 0.7756 1.98%
2012-07-18 0 1.010 1.010 1.030 1.010 1.030 1,282,000 1,305,360 1.0182 0.759 0.759 0.774 0.759 0.774 1,705,315 0.7655 -0.98%
2012-07-17 0 1.020 1.020 1.030 0.990 1.030 1,376,000 1,393,800 1.0129 0.767 0.767 0.774 0.744 0.774 1,830,353 0.7615 3.03%
2012-07-16 0 0.990 0.990 1.000 0.990 1.010 1,064,000 1,063,100 0.9992 0.744 0.744 0.752 0.744 0.759 1,415,331 0.7511 -1.00%
2012-07-13 0 1.000 0.990 1.000 0.990 1.000 856,000 854,620 0.9984 0.752 0.744 0.752 0.744 0.752 1,138,650 0.7506 0.00%
2012-07-12 0 1.000 0.990 1.000 0.990 1.000 628,000 624,540 0.9945 0.752 0.744 0.752 0.744 0.752 835,365 0.7476 0.00%
2012-07-11 0 1.000 0.990 1.010 0.990 1.010 1,548,000 1,552,060 1.0026 0.752 0.744 0.759 0.744 0.759 2,059,147 0.7537 -1.96%
2012-07-10 0 1.020 1.010 1.020 1.000 1.030 714,000 725,380 1.0159 0.767 0.759 0.767 0.752 0.774 949,762 0.7637 0.00%
2012-07-09 0 1.020 1.020 1.030 1.020 1.040 756,000 778,220 1.0294 0.767 0.767 0.774 0.767 0.782 1,005,630 0.7739 -0.97%
2012-07-06 0 1.030 1.030 1.040 1.020 1.040 418,000 431,440 1.0322 0.774 0.774 0.782 0.767 0.782 556,023 0.7759 0.00%
2012-07-05 0 1.030 1.030 1.040 1.020 1.050 518,000 535,740 1.0342 0.774 0.774 0.782 0.767 0.789 689,043 0.7775 -0.96%
2012-07-04 0 1.040 1.040 1.050 1.040 1.050 1,658,000 1,725,900 1.0410 0.782 0.782 0.789 0.782 0.789 2,205,469 0.7826 0.00%
2012-07-03 0 1.040 1.030 1.040 1.010 1.040 1,453,301 1,502,321 1.0337 0.782 0.774 0.782 0.759 0.782 1,933,179 0.7771 0.97%
2012-06-29 0 1.030 1.030 1.040 1.010 1.040 1,284,000 1,326,240 1.0329 0.774 0.774 0.782 0.759 0.782 1,707,975 0.7765 0.00%
2012-06-28 0 1.030 1.020 1.030 1.030 1.050 1,036,000 1,075,380 1.0380 0.774 0.767 0.774 0.774 0.789 1,378,086 0.7803 -1.90%
2012-06-27 0 1.050 1.040 1.050 1.050 1.060 902,000 949,580 1.0527 0.789 0.782 0.789 0.789 0.797 1,199,839 0.7914 -0.94%
2012-06-26 0 1.060 1.050 1.060 1.040 1.070 2,026,000 2,139,780 1.0562 0.797 0.789 0.797 0.782 0.804 2,694,982 0.7940 -0.93%
2012-06-25 0 1.070 1.060 1.070 1.060 1.090 1,332,000 1,428,220 1.0722 0.804 0.797 0.804 0.797 0.819 1,771,824 0.8061 -0.93%
2012-06-22 0 1.080 1.060 1.080 1.050 1.080 1,484,000 1,572,500 1.0596 0.812 0.797 0.812 0.789 0.812 1,974,015 0.7966 0.00%
2012-06-21 0 1.080 1.080 1.090 1.070 1.090 1,648,000 1,786,460 1.0840 0.812 0.812 0.819 0.804 0.819 2,192,167 0.8149 0.00%
2012-06-20 0 1.080 1.080 1.090 1.070 1.110 1,356,000 1,474,000 1.0870 0.812 0.812 0.819 0.804 0.834 1,803,749 0.8172 -1.00%
2012-06-19 0 1.140 1.130 1.140 1.120 1.140 3,750,000 4,237,120 1.1299 0.820 0.813 0.820 0.806 0.820 5,212,663 0.8129 2.70%
2012-06-18 0 1.110 1.110 1.120 1.100 1.130 3,119,417 3,472,721 1.1133 0.799 0.799 0.806 0.791 0.813 4,336,126 0.8009 0.91%
2012-06-15 0 1.100 1.100 1.110 1.040 1.120 9,964,000 10,622,090 1.0660 0.791 0.791 0.799 0.748 0.806 13,850,394 0.7669 6.80%
2012-06-14 0 1.030 1.020 1.030 1.020 1.050 3,436,000 3,544,160 1.0315 0.741 0.734 0.741 0.734 0.755 4,776,190 0.7420 0.00%
2012-06-13 0 1.030 1.020 1.030 1.010 1.040 5,424,000 5,569,620 1.0268 0.741 0.734 0.741 0.727 0.748 7,539,596 0.7387 1.98%
2012-06-12 0 1.010 1.010 1.020 1.000 1.030 5,882,000 5,909,480 1.0047 0.727 0.727 0.734 0.719 0.741 8,176,236 0.7228 1.00%
2012-06-11 0 1.000 0.990 1.000 0.990 1.010 3,094,000 3,091,760 0.9993 0.719 0.712 0.719 0.712 0.727 4,300,795 0.7189 0.00%
2012-06-08 0 1.000 0.990 1.000 0.990 1.000 2,378,000 2,370,500 0.9968 0.719 0.712 0.719 0.712 0.719 3,305,524 0.7171 1.01%
2012-06-07 0 0.990 0.990 1.000 0.980 1.000 2,702,000 2,695,520 0.9976 0.712 0.712 0.719 0.705 0.719 3,755,898 0.7177 0.00%
2012-06-06 0 0.990 0.980 1.000 0.970 1.000 1,086,000 1,072,380 0.9875 0.712 0.705 0.719 0.698 0.719 1,509,587 0.7104 2.06%
2012-06-05 0 0.970 0.970 0.980 0.970 0.990 896,000 878,640 0.9806 0.698 0.698 0.705 0.698 0.712 1,245,479 0.7055 -1.02%
2012-06-04 0 0.980 0.970 0.980 0.970 0.990 944,000 923,040 0.9778 0.705 0.698 0.705 0.698 0.712 1,312,201 0.7034 -1.01%
2012-06-01 0 0.990 0.990 1.000 0.980 1.000 1,044,000 1,041,400 0.9975 0.712 0.712 0.719 0.705 0.719 1,451,206 0.7176 -1.00%
2012-05-31 0 1.000 0.990 1.020 0.980 1.010 2,474,000 2,460,620 0.9946 0.719 0.712 0.734 0.705 0.727 3,438,968 0.7155 1.01%
2012-05-30 0 0.990 0.990 1.000 0.990 1.010 688,000 687,520 0.9993 0.712 0.712 0.719 0.712 0.727 956,350 0.7189 -1.00%
2012-05-29 0 1.000 0.990 1.000 0.980 1.010 1,648,000 1,641,860 0.9963 0.719 0.712 0.719 0.705 0.727 2,290,792 0.7167 3.09%
2012-05-28 0 0.970 0.960 0.980 0.970 1.000 4,782,000 4,702,100 0.9833 0.698 0.691 0.705 0.698 0.719 6,647,188 0.7074 -2.02%
2012-05-25 0 0.990 0.990 1.010 0.990 1.020 972,000 972,360 1.0004 0.712 0.712 0.727 0.712 0.734 1,351,122 0.7197 -1.00%
2012-05-24 0 1.000 1.000 1.010 1.000 1.010 562,000 566,280 1.0076 0.719 0.719 0.727 0.719 0.727 781,204 0.7249 0.00%
2012-05-23 0 1.000 1.000 1.010 0.980 1.010 952,000 951,480 0.9995 0.719 0.719 0.727 0.705 0.727 1,323,321 0.7190 0.00%
2012-05-22 0 1.000 1.000 1.010 0.980 1.020 1,872,000 1,874,040 1.0011 0.719 0.719 0.727 0.705 0.734 2,602,162 0.7202 0.00%
2012-05-21 0 1.000 1.000 1.010 0.990 1.010 1,550,000 1,551,740 1.0011 0.719 0.719 0.727 0.712 0.727 2,154,568 0.7202 -0.99%
2012-05-18 0 1.010 1.010 1.020 0.990 1.010 2,620,000 2,617,320 0.9990 0.727 0.727 0.734 0.712 0.727 3,641,914 0.7187 -0.98%
2012-05-17 0 1.020 1.010 1.030 1.010 1.070 1,996,000 2,061,320 1.0327 0.734 0.727 0.741 0.727 0.770 2,774,527 0.7429 0.99%
2012-05-16 0 1.010 1.020 1.030 1.010 1.050 2,856,000 2,936,320 1.0281 0.727 0.734 0.741 0.727 0.755 3,969,964 0.7396 -4.72%
2012-05-15 0 1.060 1.050 1.080 1.040 1.080 2,570,000 2,725,460 1.0605 0.763 0.755 0.777 0.748 0.777 3,572,412 0.7629 -0.93%
2012-05-14 0 1.070 1.060 1.070 1.060 1.100 1,452,000 1,553,880 1.0702 0.770 0.763 0.770 0.763 0.791 2,018,343 0.7699 0.00%
2012-05-11 0 1.070 1.060 1.070 1.060 1.090 1,418,000 1,520,560 1.0723 0.770 0.763 0.770 0.763 0.784 1,971,082 0.7714 -0.93%
2012-05-10 0 1.080 1.080 1.100 1.070 1.100 4,232,000 4,564,720 1.0786 0.777 0.777 0.791 0.770 0.791 5,882,664 0.7760 -0.92%
2012-05-09 0 1.090 1.090 1.100 1.090 1.110 2,570,000 2,823,380 1.0986 0.784 0.784 0.791 0.784 0.799 3,572,412 0.7903 -2.68%
2012-05-08 0 1.120 1.110 1.120 1.110 1.130 1,694,000 1,896,300 1.1194 0.806 0.799 0.806 0.799 0.813 2,354,734 0.8053 -0.88%
2012-05-07 0 1.130 1.120 1.130 1.120 1.140 1,338,000 1,500,000 1.1211 0.813 0.806 0.813 0.806 0.820 1,859,878 0.8065 -0.88%
2012-05-04 0 1.140 1.140 1.150 1.140 1.150 464,000 531,180 1.1448 0.820 0.820 0.827 0.820 0.827 644,980 0.8236 -0.87%
2012-05-03 0 1.150 1.140 1.150 1.140 1.160 1,144,000 1,313,940 1.1485 0.827 0.820 0.827 0.820 0.835 1,590,210 0.8263 0.00%
2012-05-02 0 1.150 1.140 1.150 1.130 1.150 3,196,000 3,658,280 1.1446 0.827 0.820 0.827 0.813 0.827 4,442,579 0.8235 0.88%
2012-04-30 0 1.140 1.130 1.140 1.120 1.140 3,402,000 3,832,980 1.1267 0.820 0.813 0.820 0.806 0.820 4,728,928 0.8105 0.88%
2012-04-27 0 1.130 1.130 1.140 1.120 1.160 1,436,000 1,629,240 1.1346 0.813 0.813 0.820 0.806 0.835 1,996,103 0.8162 -2.59%
2012-04-26 0 1.160 1.160 1.170 1.140 1.170 1,304,000 1,504,470 1.1537 0.835 0.835 0.842 0.820 0.842 1,812,617 0.8300 0.87%
2012-04-25 0 1.150 1.140 1.150 1.140 1.150 620,000 709,960 1.1451 0.827 0.820 0.827 0.820 0.827 861,827 0.8238 0.00%
2012-04-24 0 1.150 1.150 1.160 1.150 1.180 2,172,000 2,522,620 1.1614 0.827 0.827 0.835 0.827 0.849 3,019,175 0.8355 -1.71%
2012-04-23 0 1.170 1.160 1.170 1.140 1.180 3,252,000 3,786,720 1.1644 0.842 0.835 0.842 0.820 0.849 4,520,422 0.8377 3.54%
2012-04-20 0 1.130 1.130 1.140 1.120 1.140 628,000 709,220 1.1293 0.813 0.813 0.820 0.806 0.820 872,947 0.8124 0.00%
2012-04-19 0 1.130 1.130 1.140 1.120 1.140 1,486,000 1,680,380 1.1308 0.813 0.813 0.820 0.806 0.820 2,065,605 0.8135 -0.88%
2012-04-18 0 1.140 1.130 1.140 1.130 1.140 1,268,000 1,437,200 1.1334 0.820 0.813 0.820 0.813 0.820 1,762,575 0.8154 1.79%
2012-04-17 0 1.120 1.120 1.130 1.110 1.130 832,000 934,060 1.1227 0.806 0.806 0.813 0.799 0.813 1,156,516 0.8076 -0.88%
2012-04-16 0 1.130 1.130 1.140 1.120 1.150 1,264,000 1,433,660 1.1342 0.813 0.813 0.820 0.806 0.827 1,757,015 0.8160 -0.88%
2012-04-13 0 1.140 1.140 1.150 1.120 1.150 3,200,000 3,636,860 1.1365 0.820 0.820 0.827 0.806 0.827 4,448,139 0.8176 2.70%
2012-04-12 0 1.110 1.110 1.120 1.100 1.120 2,380,000 2,639,700 1.1091 0.799 0.799 0.806 0.791 0.806 3,308,304 0.7979 0.91%
2012-04-11 0 1.100 1.100 1.110 1.100 1.130 2,570,000 2,851,740 1.1096 0.791 0.791 0.799 0.791 0.813 3,572,412 0.7983 -2.65%
2012-04-10 0 1.130 1.130 1.140 1.120 1.160 5,340,000 6,073,800 1.1374 0.813 0.813 0.820 0.806 0.835 7,422,833 0.8183 0.89%
2012-04-05 0 1.120 1.110 1.120 1.090 1.120 1,680,000 1,864,620 1.1099 0.806 0.799 0.806 0.784 0.806 2,335,273 0.7985 0.90%
2012-04-03 0 1.110 1.110 1.120 1.070 1.130 1,002,000 1,105,400 1.1032 0.799 0.799 0.806 0.770 0.813 1,392,824 0.7936 2.78%
2012-04-02 0 1.080 1.080 1.090 1.070 1.100 618,000 669,080 1.0827 0.777 0.777 0.784 0.770 0.791 859,047 0.7789 -0.92%
2012-03-30 0 1.090 1.070 1.090 1.070 1.090 986,000 1,066,340 1.0815 0.784 0.770 0.784 0.770 0.784 1,370,583 0.7780 0.93%
2012-03-29 0 1.080 1.070 1.080 1.070 1.100 4,636,000 5,032,320 1.0855 0.777 0.770 0.777 0.770 0.791 6,444,242 0.7809 2.86%
2012-03-28 0 1.050 1.040 1.050 1.030 1.080 2,083,000 2,208,940 1.0605 0.755 0.748 0.755 0.741 0.777 2,895,461 0.7629 -1.87%
2012-03-27 0 1.070 1.070 1.080 1.070 1.100 2,038,000 2,204,040 1.0815 0.770 0.770 0.777 0.770 0.791 2,832,909 0.7780 -1.83%
2012-03-26 0 1.090 1.090 1.100 1.070 1.100 364,000 395,380 1.0862 0.784 0.784 0.791 0.770 0.791 505,976 0.7814 0.93%
2012-03-23 0 1.080 1.080 1.090 1.080 1.100 500,000 543,900 1.0878 0.777 0.777 0.784 0.777 0.791 695,022 0.7826 -1.82%
2012-03-22 0 1.100 1.100 1.110 1.090 1.110 618,000 681,360 1.1025 0.791 0.791 0.799 0.784 0.799 859,047 0.7932 -0.90%
2012-03-21 0 1.110 1.100 1.110 1.100 1.130 1,188,000 1,316,660 1.1083 0.799 0.791 0.799 0.791 0.813 1,651,372 0.7973 -0.89%
2012-03-20 0 1.120 1.120 1.130 1.120 1.130 456,000 511,680 1.1221 0.806 0.806 0.813 0.806 0.813 633,860 0.8072 -0.88%
2012-03-19 0 1.130 1.120 1.130 1.120 1.150 1,106,000 1,256,900 1.1364 0.813 0.806 0.813 0.806 0.827 1,537,388 0.8176 0.00%
2012-03-16 0 1.130 1.120 1.130 1.120 1.150 2,658,000 3,010,840 1.1327 0.813 0.806 0.813 0.806 0.827 3,694,736 0.8149 0.89%
2012-03-15 0 1.120 1.110 1.120 1.110 1.160 7,164,000 8,073,600 1.1270 0.806 0.799 0.806 0.799 0.835 9,958,272 0.8107 -4.27%
2012-03-14 0 1.170 1.150 1.170 1.150 1.210 1,742,000 2,043,640 1.1732 0.842 0.827 0.842 0.827 0.870 2,421,456 0.8440 -0.85%
2012-03-13 0 1.180 1.180 1.190 1.170 1.200 584,000 690,920 1.1831 0.849 0.849 0.856 0.842 0.863 811,785 0.8511 -0.84%
2012-03-12 0 1.190 1.190 1.200 1.170 1.190 416,000 492,200 1.1832 0.856 0.856 0.863 0.842 0.856 578,258 0.8512 0.00%
2012-03-09 0 1.190 1.190 1.200 1.170 1.210 2,120,000 2,537,880 1.1971 0.856 0.856 0.863 0.842 0.870 2,946,892 0.8612 0.85%
2012-03-08 0 1.180 1.180 1.190 1.160 1.190 890,000 1,048,440 1.1780 0.849 0.849 0.856 0.835 0.856 1,237,139 0.8475 1.72%
2012-03-07 0 1.160 1.140 1.160 1.140 1.160 1,664,000 1,912,920 1.1496 0.835 0.820 0.835 0.820 0.835 2,313,033 0.8270 0.00%
2012-03-06 0 1.160 1.160 1.170 1.160 1.190 2,842,000 3,323,160 1.1693 0.835 0.835 0.842 0.835 0.856 3,950,504 0.8412 -1.69%
2012-03-05 0 1.180 1.180 1.200 1.180 1.210 926,000 1,101,020 1.1890 0.849 0.849 0.863 0.849 0.870 1,287,180 0.8554 0.00%
2012-03-02 0 1.180 1.180 1.190 1.160 1.190 966,000 1,142,220 1.1824 0.849 0.849 0.856 0.835 0.856 1,342,782 0.8506 1.72%
2012-03-01 0 1.160 1.160 1.170 1.160 1.180 1,594,000 1,859,860 1.1668 0.835 0.835 0.842 0.835 0.849 2,215,729 0.8394 -2.52%
2012-02-29 0 1.190 1.180 1.190 1.170 1.200 2,036,000 2,401,040 1.1793 0.856 0.849 0.856 0.842 0.863 2,830,129 0.8484 -0.83%
2012-02-28 0 1.200 1.190 1.200 1.170 1.200 1,414,000 1,670,260 1.1812 0.863 0.856 0.863 0.842 0.863 1,965,522 0.8498 1.69%
2012-02-27 0 1.180 1.170 1.180 1.180 1.240 3,156,000 3,805,840 1.2059 0.849 0.842 0.849 0.849 0.892 4,386,978 0.8675 -4.07%
2012-02-24 0 1.230 1.220 1.230 1.200 1.230 1,166,000 1,417,920 1.2161 0.885 0.878 0.885 0.863 0.885 1,620,791 0.8748 0.00%
2012-02-23 0 1.230 1.220 1.230 1.210 1.230 1,064,000 1,300,640 1.2224 0.885 0.878 0.885 0.870 0.885 1,479,006 0.8794 -0.81%
2012-02-22 0 1.240 1.230 1.240 1.200 1.240 2,458,000 2,999,604 1.2203 0.892 0.885 0.892 0.863 0.892 3,416,727 0.8779 3.33%
2012-02-21 0 1.200 1.200 1.210 1.190 1.210 1,054,000 1,266,000 1.2011 0.863 0.863 0.870 0.856 0.870 1,465,106 0.8641 0.00%
2012-02-20 0 1.200 1.190 1.200 1.190 1.230 852,000 1,027,760 1.2063 0.863 0.856 0.863 0.856 0.885 1,184,317 0.8678 0.00%
2012-02-17 0 1.200 1.190 1.200 1.180 1.220 2,022,000 2,405,720 1.1898 0.863 0.856 0.863 0.849 0.878 2,810,668 0.8559 1.69%
2012-02-16 0 1.180 1.170 1.180 1.160 1.180 508,000 597,140 1.1755 0.849 0.842 0.849 0.835 0.849 706,142 0.8456 0.00%
2012-02-15 0 1.180 1.180 1.190 1.130 1.190 3,050,000 3,563,980 1.1685 0.849 0.849 0.856 0.813 0.856 4,239,633 0.8406 3.51%
2012-02-14 0 1.140 1.130 1.140 1.130 1.160 2,334,000 2,671,200 1.1445 0.820 0.813 0.820 0.813 0.835 3,244,362 0.8233 -1.72%
2012-02-13 0 1.160 1.150 1.160 1.140 1.200 4,050,000 4,724,600 1.1666 0.835 0.827 0.835 0.820 0.863 5,629,677 0.8392 -1.69%
2012-02-10 0 1.180 1.170 1.180 1.170 1.260 3,351,000 4,036,300 1.2045 0.849 0.842 0.849 0.842 0.906 4,658,036 0.8665 -5.60%
2012-02-09 0 1.250 1.240 1.250 1.200 1.250 4,998,000 6,158,680 1.2322 0.899 0.892 0.899 0.863 0.899 6,947,438 0.8865 3.31%
2012-02-08 0 1.210 1.200 1.210 1.140 1.220 12,666,000 14,787,943 1.1675 0.870 0.863 0.870 0.820 0.878 17,606,292 0.8399 6.14%
2012-02-07 0 1.140 1.130 1.140 1.120 1.160 4,396,000 4,992,220 1.1356 0.820 0.813 0.820 0.806 0.835 6,110,632 0.8170 1.79%
2012-02-06 0 1.120 1.120 1.130 1.120 1.150 2,670,000 3,024,700 1.1328 0.806 0.806 0.813 0.806 0.827 3,711,416 0.8150 -2.61%
2012-02-03 0 1.150 1.130 1.150 1.110 1.150 1,886,000 2,138,940 1.1341 0.827 0.813 0.827 0.799 0.827 2,621,622 0.8159 1.77%
2012-02-02 0 1.130 1.110 1.130 1.080 1.130 3,884,000 4,282,180 1.1025 0.813 0.799 0.813 0.777 0.813 5,398,929 0.7932 4.63%
2012-02-01 0 1.080 1.070 1.080 1.060 1.080 2,010,000 2,159,320 1.0743 0.777 0.770 0.777 0.763 0.777 2,793,988 0.7728 1.89%
2012-01-31 0 1.060 1.060 1.070 1.050 1.060 1,502,000 1,582,800 1.0538 0.763 0.763 0.770 0.755 0.763 2,087,845 0.7581 -0.93%
2012-01-30 0 1.070 1.070 1.080 1.070 1.100 1,384,000 1,495,040 1.0802 0.770 0.770 0.777 0.770 0.791 1,923,820 0.7771 -2.73%
2012-01-27 0 1.100 1.090 1.100 1.060 1.110 2,534,000 2,764,000 1.0908 0.791 0.784 0.791 0.763 0.799 3,522,370 0.7847 3.77%
2012-01-26 0 1.060 1.060 1.070 1.050 1.070 1,706,000 1,806,440 1.0589 0.763 0.763 0.770 0.755 0.770 2,371,414 0.7618 -0.93%
2012-01-20 0 1.070 1.050 1.060 1.050 1.080 2,450,000 2,601,900 1.0620 0.770 0.755 0.763 0.755 0.777 3,405,607 0.7640 0.00%
2012-01-19 0 1.070 1.060 1.070 1.030 1.070 5,822,000 6,141,460 1.0549 0.770 0.763 0.770 0.741 0.770 8,092,834 0.7589 4.90%
2012-01-18 0 1.020 1.020 1.030 1.010 1.030 3,076,000 3,144,960 1.0224 0.734 0.734 0.741 0.727 0.741 4,275,774 0.7355 0.99%
2012-01-17 0 1.010 1.010 1.020 0.970 1.020 5,806,000 5,816,520 1.0018 0.727 0.727 0.734 0.698 0.734 8,070,593 0.7207 3.06%
2012-01-16 0 0.980 0.970 0.980 0.970 0.990 618,000 606,460 0.9813 0.705 0.698 0.705 0.698 0.712 859,047 0.7060 -1.01%
2012-01-13 0 0.990 0.970 0.990 0.970 1.000 1,124,000 1,106,440 0.9844 0.712 0.698 0.712 0.698 0.719 1,562,409 0.7082 0.00%
2012-01-12 0 0.990 0.980 0.990 0.980 1.000 2,038,000 2,024,420 0.9933 0.712 0.705 0.712 0.705 0.719 2,832,909 0.7146 0.00%
2012-01-11 0 0.990 0.990 1.000 0.970 1.000 3,476,000 3,416,360 0.9828 0.712 0.712 0.719 0.698 0.719 4,831,792 0.7071 1.02%
2012-01-10 0 0.980 0.970 0.980 0.940 0.990 3,996,000 3,878,820 0.9707 0.705 0.698 0.705 0.676 0.712 5,554,614 0.6983 3.16%
2012-01-09 0 0.950 0.940 0.950 0.930 0.960 2,166,000 2,030,160 0.9373 0.683 0.676 0.683 0.669 0.691 3,010,834 0.6743 3.26%
2012-01-06 0 0.920 0.920 0.930 0.920 0.940 610,000 567,340 0.9301 0.662 0.662 0.669 0.662 0.676 847,927 0.6691 -1.08%
2012-01-05 0 0.930 0.930 0.940 0.930 0.950 1,696,000 1,596,400 0.9413 0.669 0.669 0.676 0.669 0.683 2,357,514 0.6772 -2.11%
2012-01-04 0 0.950 0.940 0.950 0.940 0.960 1,564,000 1,475,200 0.9432 0.683 0.676 0.683 0.676 0.691 2,174,028 0.6786 0.00%
2012-01-03 0 0.950 0.950 0.960 0.940 0.960 2,418,500 2,293,055 0.9481 0.683 0.683 0.691 0.676 0.691 3,361,820 0.6821 1.06%
2011-12-30 0 0.940 0.930 0.950 0.920 0.950 1,794,000 1,678,020 0.9354 0.676 0.669 0.683 0.662 0.683 2,493,738 0.6729 2.17%
2011-12-29 0 0.920 0.920 0.930 0.920 0.930 5,205,750 4,828,860 0.9276 0.662 0.662 0.669 0.662 0.669 7,236,219 0.6673 -1.08%
2011-12-28 0 0.930 0.920 0.930 0.920 0.940 2,596,000 2,408,600 0.9278 0.669 0.662 0.669 0.662 0.676 3,608,553 0.6675 0.00%
2011-12-23 0 0.930 0.930 0.940 0.910 0.940 1,674,000 1,548,800 0.9252 0.669 0.669 0.676 0.655 0.676 2,326,933 0.6656 3.33%
2011-12-22 0 0.900 0.900 0.910 0.880 0.930 10,074,000 9,040,180 0.8974 0.647 0.647 0.655 0.633 0.669 14,003,299 0.6456 -2.17%
2011-12-21 0 0.920 0.920 0.930 0.920 0.940 1,836,000 1,705,620 0.9290 0.662 0.662 0.669 0.662 0.676 2,552,120 0.6683 0.00%
2011-12-20 0 0.920 0.910 0.920 0.900 0.950 19,575,500 17,989,160 0.9190 0.662 0.655 0.662 0.647 0.683 27,210,798 0.6611 1.10%
2011-12-19 0 0.910 0.910 0.920 0.900 0.920 1,004,000 915,740 0.9121 0.655 0.655 0.662 0.647 0.662 1,395,604 0.6562 -3.19%
2011-12-16 0 0.940 0.930 0.940 0.900 0.950 2,048,000 1,902,480 0.9289 0.676 0.669 0.676 0.647 0.683 2,846,809 0.6683 4.44%
2011-12-15 0 0.900 0.890 0.900 0.890 0.910 2,948,000 2,646,660 0.8978 0.647 0.640 0.647 0.640 0.655 4,097,849 0.6459 -1.10%
2011-12-14 0 0.910 0.910 0.920 0.910 0.920 272,000 248,320 0.9129 0.655 0.655 0.662 0.655 0.662 378,092 0.6568 0.00%
2011-12-13 0 0.910 0.900 0.910 0.900 0.930 1,982,000 1,804,980 0.9107 0.655 0.647 0.655 0.647 0.669 2,755,066 0.6551 0.00%
2011-12-12 0 0.910 0.910 0.920 0.900 0.950 1,998,000 1,856,660 0.9293 0.655 0.655 0.662 0.647 0.683 2,777,307 0.6685 -2.15%
2011-12-09 0 0.930 0.920 0.930 0.930 0.950 684,000 638,440 0.9334 0.669 0.662 0.669 0.669 0.683 950,790 0.6715 -1.06%
2011-12-08 0 0.940 0.940 0.950 0.930 0.960 2,576,000 2,422,720 0.9405 0.676 0.676 0.683 0.669 0.691 3,580,752 0.6766 -1.05%
2011-12-07 0 0.950 0.950 0.960 0.950 0.970 1,934,000 1,855,340 0.9593 0.683 0.683 0.691 0.683 0.698 2,688,344 0.6901 -1.04%
2011-12-06 0 0.960 0.950 0.960 0.940 1.000 3,206,000 3,095,020 0.9654 0.691 0.683 0.691 0.676 0.719 4,456,480 0.6945 -3.03%
2011-12-05 0 0.990 0.990 1.000 0.990 1.010 926,000 923,740 0.9976 0.712 0.712 0.719 0.712 0.727 1,287,180 0.7176 -1.00%
2011-12-02 0 1.000 1.000 1.010 1.000 1.010 1,316,000 1,320,540 1.0034 0.719 0.719 0.727 0.719 0.727 1,829,297 0.7219 0.00%
2011-12-01 0 1.000 1.000 1.010 0.990 1.030 8,100,000 8,160,260 1.0074 0.719 0.719 0.727 0.712 0.741 11,259,353 0.7248 1.01%
2011-11-30 0 0.990 0.980 0.990 0.970 1.000 3,510,000 3,444,060 0.9812 0.712 0.705 0.712 0.698 0.719 4,879,053 0.7059 -1.00%
2011-11-29 0 1.000 0.980 1.000 0.980 1.040 5,445,000 5,477,870 1.0060 0.719 0.705 0.719 0.705 0.748 7,568,787 0.7237 3.09%
2011-11-28 0 0.970 0.970 0.980 0.970 0.990 1,374,000 1,337,600 0.9735 0.698 0.698 0.705 0.698 0.712 1,909,920 0.7003 0.00%
2011-11-25 0 0.970 0.960 0.970 0.960 0.980 1,546,000 1,502,660 0.9720 0.698 0.691 0.698 0.691 0.705 2,149,007 0.6992 -1.02%
2011-11-24 0 0.980 0.980 0.990 0.970 0.990 1,776,000 1,738,320 0.9788 0.705 0.705 0.712 0.698 0.712 2,468,717 0.7041 -1.01%
2011-11-23 0 0.990 0.980 0.990 0.950 1.020 4,402,000 4,324,320 0.9824 0.712 0.705 0.712 0.683 0.734 6,118,972 0.7067 1.02%
2011-11-22 0 0.980 0.950 0.980 0.940 0.980 4,028,000 3,850,040 0.9558 0.705 0.683 0.705 0.676 0.705 5,599,096 0.6876 3.16%
2011-11-21 0 0.950 0.950 0.960 0.950 0.970 7,994,000 7,630,440 0.9545 0.683 0.683 0.691 0.683 0.698 11,112,008 0.6867 0.00%
2011-11-18 0 0.950 0.950 0.970 0.950 0.970 2,548,000 2,442,780 0.9587 0.683 0.683 0.698 0.683 0.698 3,541,831 0.6897 -4.04%
2011-11-17 0 0.990 0.980 0.990 0.970 0.990 746,000 734,180 0.9842 0.712 0.705 0.712 0.698 0.712 1,036,973 0.7080 1.02%
2011-11-16 0 0.980 0.980 0.990 0.980 0.990 668,000 654,840 0.9803 0.705 0.705 0.712 0.705 0.712 928,549 0.7052 -2.97%
2011-11-15 0 1.010 1.000 1.010 0.990 1.020 1,542,000 1,545,720 1.0024 0.727 0.719 0.727 0.712 0.734 2,143,447 0.7211 1.00%
2011-11-14 0 1.000 1.000 1.010 0.970 1.010 3,508,000 3,488,100 0.9943 0.719 0.719 0.727 0.698 0.727 4,876,273 0.7153 3.09%
2011-11-11 0 0.970 0.970 0.980 0.970 0.990 2,740,000 2,689,200 0.9815 0.698 0.698 0.705 0.698 0.712 3,808,719 0.7061 0.00%
2011-11-10 0 0.970 0.970 0.980 0.960 1.000 6,438,000 6,295,720 0.9779 0.698 0.698 0.705 0.691 0.719 8,949,101 0.7035 -3.96%
2011-11-09 0 1.010 1.010 1.020 1.010 1.040 2,316,000 2,359,260 1.0187 0.727 0.727 0.734 0.727 0.748 3,219,341 0.7328 0.00%
2011-11-08 0 1.010 1.010 1.020 1.010 1.030 3,224,000 3,298,140 1.0230 0.727 0.727 0.734 0.727 0.741 4,481,501 0.7359 -0.98%
2011-11-07 0 1.020 1.010 1.020 1.010 1.030 2,074,000 2,120,744 1.0225 0.734 0.727 0.734 0.727 0.741 2,882,950 0.7356 -0.97%
2011-11-04 0 1.030 1.020 1.030 1.020 1.050 3,184,000 3,281,920 1.0308 0.741 0.734 0.741 0.734 0.755 4,425,899 0.7415 4.04%
2011-11-03 0 0.990 0.990 1.000 0.970 1.030 3,844,000 3,844,860 1.0002 0.712 0.712 0.719 0.698 0.741 5,343,328 0.7196 0.00%
2011-11-02 0 0.990 0.990 1.000 0.940 0.990 8,454,000 8,166,680 0.9660 0.712 0.712 0.719 0.676 0.712 11,751,429 0.6950 1.02%
2011-11-01 0 0.980 0.970 0.980 0.950 1.020 4,214,000 4,159,820 0.9871 0.705 0.698 0.705 0.683 0.734 5,857,644 0.7102 -2.97%
2011-10-31 0 1.010 1.010 1.030 1.010 1.070 4,330,000 4,454,660 1.0288 0.727 0.727 0.741 0.727 0.770 6,018,889 0.7401 -0.98%
2011-10-28 0 1.020 1.020 1.040 1.020 1.070 12,702,000 13,277,940 1.0453 0.734 0.734 0.748 0.734 0.770 17,656,334 0.7520 -2.86%
2011-10-27 0 1.050 1.040 1.050 0.950 1.050 29,408,000 29,885,040 1.0162 0.755 0.748 0.755 0.683 0.755 40,878,402 0.7311 10.53%
2011-10-26 0 0.950 0.940 0.950 0.920 0.950 13,234,000 12,405,900 0.9374 0.683 0.676 0.683 0.662 0.683 18,395,837 0.6744 0.00%
2011-10-25 0 0.950 0.940 0.950 0.930 0.960 4,668,000 4,393,340 0.9412 0.683 0.676 0.683 0.669 0.691 6,488,723 0.6771 0.00%
2011-10-24 0 0.950 0.940 0.950 0.900 0.950 8,592,000 7,994,280 0.9304 0.683 0.676 0.683 0.647 0.683 11,943,255 0.6694 7.95%
2011-10-21 0 0.880 0.880 0.890 0.870 0.890 1,940,000 1,719,620 0.8864 0.633 0.633 0.640 0.626 0.640 2,696,685 0.6377 1.15%
2011-10-20 0 0.870 0.860 0.880 0.860 0.880 3,658,000 3,180,260 0.8694 0.626 0.619 0.633 0.619 0.633 5,084,779 0.6254 -1.14%
2011-10-19 0 0.880 0.880 0.890 0.880 0.900 3,504,000 3,131,740 0.8938 0.633 0.633 0.640 0.633 0.647 4,870,713 0.6430 -1.12%
2011-10-18 0 0.890 0.880 0.900 0.880 0.940 7,932,000 7,089,680 0.8938 0.640 0.633 0.647 0.633 0.676 11,025,826 0.6430 -7.29%
2011-10-17 0 0.960 0.960 0.970 0.950 0.990 13,608,000 13,157,020 0.9669 0.691 0.691 0.698 0.683 0.712 18,915,713 0.6956 0.00%
2011-10-14 0 0.960 0.950 0.960 0.950 1.030 12,404,000 12,020,800 0.9691 0.691 0.683 0.691 0.683 0.741 17,242,101 0.6972 -4.95%
2011-10-13 0 1.010 1.000 1.010 0.920 1.010 29,837,000 28,632,960 0.9596 0.727 0.719 0.727 0.662 0.727 41,474,731 0.6904 12.22%
2011-10-12 0 0.900 0.890 0.910 0.880 0.930 21,590,000 19,498,120 0.9031 0.647 0.640 0.655 0.633 0.669 30,011,041 0.6497 0.00%
2011-10-11 0 0.900 0.890 0.900 0.890 0.900 8,234,000 7,409,720 0.8999 0.647 0.640 0.647 0.640 0.647 11,445,619 0.6474 1.12%
2011-10-10 0 0.890 0.880 0.890 0.880 0.910 1,768,000 1,583,660 0.8957 0.640 0.633 0.640 0.633 0.655 2,457,597 0.6444 0.00%
2011-10-07 0 0.890 0.890 0.900 0.890 0.920 2,686,000 2,419,900 0.9009 0.640 0.640 0.647 0.640 0.662 3,733,657 0.6481 -1.11%
2011-10-06 0 0.900 0.890 0.900 0.870 0.920 2,688,000 2,413,920 0.8980 0.647 0.640 0.647 0.626 0.662 3,736,437 0.6460 1.12%
2011-10-04 0 0.890 0.890 0.900 0.880 0.910 1,232,000 1,101,340 0.8939 0.640 0.640 0.647 0.633 0.655 1,712,534 0.6431 -4.30%
2011-10-03 0 0.930 0.910 0.930 0.870 0.930 826,000 748,500 0.9062 0.669 0.655 0.669 0.626 0.669 1,148,176 0.6519 -1.06%
2011-09-30 0 0.940 0.930 0.940 0.910 0.990 1,498,000 1,405,320 0.9381 0.676 0.669 0.676 0.655 0.712 2,082,285 0.6749 -2.08%
2011-09-28 0 0.960 0.960 0.970 0.940 1.000 518,000 505,580 0.9760 0.691 0.691 0.698 0.676 0.719 720,043 0.7022 0.00%
2011-09-27 0 0.960 0.960 0.980 0.940 0.990 2,276,000 2,183,500 0.9594 0.691 0.691 0.705 0.676 0.712 3,163,739 0.6902 1.05%
2011-09-26 0 0.950 0.950 0.970 0.950 1.000 1,224,000 1,185,700 0.9687 0.683 0.683 0.698 0.683 0.719 1,701,413 0.6969 -5.00%
2011-09-23 0 1.000 1.000 1.020 1.000 1.030 1,274,000 1,289,880 1.0125 0.719 0.719 0.734 0.719 0.741 1,770,916 0.7284 -3.85%
2011-09-22 0 1.040 1.030 1.040 1.040 1.120 1,810,000 1,950,800 1.0778 0.748 0.741 0.748 0.748 0.806 2,515,979 0.7754 -7.14%
2011-09-21 0 1.120 1.100 1.120 1.090 1.130 494,951 548,313 1.1078 0.806 0.791 0.806 0.784 0.813 688,003 0.7970 0.90%
2011-09-20 0 1.110 1.110 1.120 1.100 1.130 908,000 1,006,560 1.1085 0.799 0.799 0.806 0.791 0.813 1,262,160 0.7975 -0.89%
2011-09-19 0 1.120 1.110 1.120 1.120 1.130 348,000 392,640 1.1283 0.806 0.799 0.806 0.806 0.813 483,735 0.8117 -2.61%
2011-09-16 0 1.150 1.140 1.150 1.140 1.160 422,000 485,040 1.1494 0.827 0.820 0.827 0.820 0.835 586,598 0.8269 0.00%
2011-09-15 0 1.150 1.140 1.150 1.140 1.170 1,046,000 1,204,920 1.1519 0.827 0.820 0.827 0.820 0.842 1,453,986 0.8287 0.00%
2011-09-14 0 1.150 1.150 1.160 1.130 1.180 1,782,000 2,041,940 1.1459 0.827 0.827 0.835 0.813 0.849 2,477,058 0.8243 -2.54%
2011-09-12 0 1.180 1.170 1.180 1.150 1.190 3,020,000 3,530,040 1.1689 0.849 0.842 0.849 0.827 0.856 4,197,932 0.8409 -1.67%
2011-09-09 0 1.200 1.190 1.200 1.190 1.200 400,000 479,120 1.1978 0.863 0.856 0.863 0.856 0.863 556,017 0.8617 1.69%
2011-09-08 0 1.180 1.170 1.190 1.170 1.200 232,000 274,120 1.1816 0.849 0.842 0.856 0.842 0.863 322,490 0.8500 0.00%
2011-09-07 0 1.180 1.180 1.190 1.170 1.190 494,000 586,400 1.1870 0.849 0.849 0.856 0.842 0.856 686,682 0.8540 0.00%
2011-09-06 0 1.180 1.160 1.180 1.160 1.180 900,000 1,054,200 1.1713 0.849 0.835 0.849 0.835 0.849 1,251,039 0.8427 0.00%
2011-09-05 0 1.180 1.170 1.190 1.170 1.190 692,000 817,740 1.1817 0.849 0.842 0.856 0.842 0.856 961,910 0.8501 -1.67%
2011-09-02 0 1.200 1.200 1.210 1.180 1.210 240,000 285,420 1.1893 0.863 0.863 0.870 0.849 0.870 333,610 0.8555 0.00%
2011-09-01 0 1.200 1.190 1.200 1.180 1.210 518,000 620,780 1.1984 0.863 0.856 0.863 0.849 0.870 720,043 0.8621 0.00%
2011-08-31 0 1.200 1.190 1.200 1.180 1.200 522,000 622,880 1.1933 0.863 0.856 0.863 0.849 0.863 725,603 0.8584 1.69%
2011-08-30 0 1.180 1.180 1.190 1.150 1.190 680,000 801,420 1.1786 0.849 0.849 0.856 0.827 0.856 945,230 0.8479 2.61%
2011-08-29 0 1.150 1.150 1.160 1.130 1.180 1,064,000 1,228,240 1.1544 0.827 0.827 0.835 0.813 0.849 1,479,006 0.8304 0.88%
2011-08-26 0 1.140 1.140 1.170 1.130 1.180 352,200 409,808 1.1636 0.820 0.820 0.842 0.813 0.849 489,573 0.8371 -3.39%
2011-08-25 0 1.180 1.170 1.190 1.150 1.200 660,000 772,380 1.1703 0.849 0.842 0.856 0.827 0.863 917,429 0.8419 3.51%
2011-08-24 0 1.140 1.130 1.140 1.130 1.150 468,000 532,460 1.1377 0.820 0.813 0.820 0.813 0.827 650,540 0.8185 0.00%
2011-08-23 0 1.140 1.130 1.140 1.130 1.160 1,132,000 1,288,780 1.1385 0.820 0.813 0.820 0.813 0.835 1,573,529 0.8190 0.00%
2011-08-22 0 1.140 1.140 1.150 1.100 1.190 1,118,000 1,289,860 1.1537 0.820 0.820 0.827 0.791 0.856 1,554,069 0.8300 -2.56%
2011-08-19 0 1.170 1.150 1.170 1.100 1.200 1,126,000 1,326,660 1.1782 0.842 0.827 0.842 0.791 0.863 1,565,189 0.8476 -4.88%
2011-08-18 0 1.230 1.220 1.230 1.220 1.260 510,000 628,200 1.2318 0.885 0.878 0.885 0.878 0.906 708,922 0.8861 0.82%
2011-08-17 0 1.220 1.220 1.240 1.200 1.270 1,610,000 1,999,360 1.2418 0.878 0.878 0.892 0.863 0.914 2,237,970 0.8934 -3.94%
2011-08-16 0 1.270 1.250 1.270 1.220 1.270 706,000 885,520 1.2543 0.914 0.899 0.914 0.878 0.914 981,371 0.9023 3.25%
2011-08-15 0 1.230 1.220 1.230 1.220 1.240 1,464,000 1,798,360 1.2284 0.885 0.878 0.885 0.878 0.892 2,035,024 0.8837 -0.81%
2011-08-12 0 1.240 1.220 1.250 1.220 1.310 3,348,000 4,214,120 1.2587 0.892 0.878 0.899 0.878 0.942 4,653,866 0.9055 -2.36%
2011-08-11 0 1.270 1.200 1.270 1.150 1.270 2,320,000 2,740,540 1.1813 0.914 0.863 0.914 0.827 0.914 3,224,901 0.8498 6.72%
2011-08-10 0 1.190 1.180 1.190 1.160 1.210 2,196,000 2,603,800 1.1857 0.856 0.849 0.856 0.835 0.870 3,052,536 0.8530 3.48%
2011-08-09 0 1.150 1.140 1.150 1.070 1.170 2,906,000 3,201,740 1.1018 0.827 0.820 0.827 0.770 0.842 4,039,467 0.7926 -2.54%
2011-08-08 0 1.180 1.180 1.190 1.150 1.210 2,668,000 3,133,820 1.1746 0.849 0.849 0.856 0.827 0.870 3,708,636 0.8450 -4.07%
2011-08-05 0 1.230 1.220 1.230 1.210 1.260 1,874,000 2,304,660 1.2298 0.885 0.878 0.885 0.870 0.906 2,604,942 0.8847 -6.11%
2011-08-04 0 1.310 1.310 1.320 1.300 1.320 996,000 1,306,700 1.3119 0.942 0.942 0.950 0.935 0.950 1,384,483 0.9438 0.00%
2011-08-03 0 1.310 1.310 1.330 1.310 1.330 1,082,000 1,427,460 1.3193 0.942 0.942 0.957 0.942 0.957 1,504,027 0.9491 -2.24%
2011-08-02 0 1.340 1.340 1.350 1.340 1.370 1,836,000 2,493,580 1.3582 0.964 0.964 0.971 0.964 0.986 2,552,120 0.9771 -2.90%
2011-08-01 0 1.380 1.370 1.380 1.370 1.390 628,000 862,640 1.3736 0.993 0.986 0.993 0.986 1.000 872,947 0.9882 0.73%
2011-07-29 0 1.370 1.360 1.370 1.360 1.390 1,492,000 2,047,030 1.3720 0.986 0.978 0.986 0.978 1.000 2,073,945 0.9870 -0.72%
2011-07-28 0 1.380 1.350 1.380 1.340 1.380 686,000 924,730 1.3480 0.993 0.971 0.993 0.964 0.993 953,570 0.9698 0.00%
2011-07-27 0 1.380 1.360 1.380 1.350 1.380 592,000 812,540 1.3725 0.993 0.978 0.993 0.971 0.993 822,906 0.9874 0.00%
2011-07-26 0 1.380 1.370 1.380 1.360 1.380 520,000 713,890 1.3729 0.993 0.986 0.993 0.978 0.993 722,823 0.9876 0.73%
2011-07-25 0 1.370 1.360 1.370 1.360 1.380 564,000 770,720 1.3665 0.986 0.978 0.986 0.978 0.993 783,985 0.9831 -0.72%
2011-07-22 0 1.380 1.370 1.380 1.340 1.400 928,000 1,277,180 1.3763 0.993 0.986 0.993 0.964 1.007 1,289,960 0.9901 0.00%
2011-07-21 0 1.380 1.370 1.380 1.370 1.390 366,000 503,680 1.3762 0.993 0.986 0.993 0.986 1.000 508,756 0.9900 0.00%
2011-07-20 0 1.380 1.370 1.380 1.370 1.400 490,000 676,560 1.3807 0.993 0.986 0.993 0.986 1.007 681,121 0.9933 1.47%
2011-07-19 0 1.360 1.360 1.370 1.350 1.380 644,000 878,020 1.3634 0.978 0.978 0.986 0.971 0.993 895,188 0.9808 -1.45%
2011-07-18 0 1.380 1.380 1.390 1.360 1.390 422,000 582,600 1.3806 0.993 0.993 1.000 0.978 1.000 586,598 0.9932 1.47%
2011-07-15 0 1.360 1.350 1.360 1.330 1.370 512,000 694,580 1.3566 0.978 0.971 0.978 0.957 0.986 711,702 0.9759 0.74%
2011-07-14 0 1.350 1.340 1.360 1.350 1.380 1,068,000 1,456,650 1.3639 0.971 0.964 0.978 0.971 0.993 1,484,567 0.9812 -1.46%
2011-07-13 0 1.370 1.360 1.370 1.360 1.400 1,038,000 1,417,040 1.3652 0.986 0.978 0.986 0.978 1.007 1,442,865 0.9821 0.74%
2011-07-12 0 1.360 1.350 1.360 1.350 1.380 1,344,000 1,827,020 1.3594 0.978 0.971 0.978 0.971 0.993 1,868,219 0.9779 -2.16%
2011-07-11 0 1.390 1.380 1.390 1.380 1.430 1,362,000 1,894,540 1.3910 1.000 0.993 1.000 0.993 1.029 1,893,239 1.0007 -2.11%
2011-07-08 0 1.420 1.420 1.430 1.410 1.440 638,000 908,880 1.4246 1.022 1.022 1.029 1.014 1.036 886,848 1.0248 -0.70%
2011-07-07 0 1.430 1.420 1.430 1.380 1.440 1,480,000 2,108,820 1.4249 1.029 1.022 1.029 0.993 1.036 2,057,265 1.0251 1.42%
2011-07-06 0 1.410 1.390 1.410 1.380 1.410 1,188,000 1,661,280 1.3984 1.014 1.000 1.014 0.993 1.014 1,651,372 1.0060 0.71%
2011-07-05 0 1.400 1.410 1.420 1.400 1.430 562,000 793,460 1.4119 1.007 1.014 1.022 1.007 1.029 781,204 1.0157 -1.41%
2011-07-04 0 1.420 1.410 1.420 1.400 1.430 1,322,000 1,866,660 1.4120 1.022 1.014 1.022 1.007 1.029 1,837,638 1.0158 2.90%
2011-06-30 0 1.380 1.370 1.380 1.370 1.400 1,352,000 1,868,680 1.3822 0.993 0.986 0.993 0.986 1.007 1,879,339 0.9943 2.22%
2011-06-29 0 1.350 1.350 1.370 1.340 1.380 1,462,000 1,979,740 1.3541 0.971 0.971 0.986 0.964 0.993 2,032,244 0.9742 -0.74%
2011-06-28 0 1.360 1.350 1.360 1.330 1.360 1,220,000 1,642,840 1.3466 0.978 0.971 0.978 0.957 0.978 1,695,853 0.9687 2.26%
2011-06-27 0 1.330 1.330 1.360 1.320 1.350 1,150,000 1,535,600 1.3353 0.957 0.957 0.978 0.950 0.971 1,598,550 0.9606 0.00%
2011-06-24 0 1.330 1.340 1.350 1.310 1.350 2,688,000 3,580,460 1.3320 0.957 0.964 0.971 0.942 0.971 3,736,437 0.9583 -0.75%
2011-06-23 0 1.340 1.330 1.340 1.320 1.340 378,000 502,800 1.3302 0.964 0.957 0.964 0.950 0.964 525,436 0.9569 0.00%
2011-06-22 0 1.340 1.330 1.340 1.330 1.340 626,449 835,488 1.3337 0.964 0.957 0.964 0.957 0.964 870,791 0.9595 0.75%
2011-06-21 0 1.330 1.320 1.330 1.300 1.330 616,000 810,160 1.3152 0.957 0.950 0.957 0.935 0.957 856,267 0.9462 2.31%
2011-06-20 0 1.300 1.290 1.310 1.290 1.320 2,400,000 3,127,590 1.3032 0.935 0.928 0.942 0.928 0.950 3,336,105 0.9375 0.00%
2011-06-17 0 1.300 1.310 1.320 1.290 1.340 5,004,000 6,544,140 1.3078 0.935 0.942 0.950 0.928 0.964 6,955,778 0.9408 -2.26%
2011-06-16 0 1.330 1.320 1.350 1.290 1.370 4,028,000 5,337,670 1.3251 0.957 0.950 0.971 0.928 0.986 5,599,096 0.9533 -2.92%
2011-06-15 0 1.370 1.370 1.380 1.360 1.390 1,570,000 2,160,840 1.3763 0.986 0.986 0.993 0.978 1.000 2,182,368 0.9901 0.74%
2011-06-14 0 1.360 1.340 1.360 1.300 1.360 6,656,000 8,855,050 1.3304 0.978 0.964 0.978 0.935 0.978 9,252,130 0.9571 0.00%
2011-06-13 0 1.360 1.350 1.360 1.310 1.410 2,176,000 2,951,520 1.3564 0.978 0.971 0.978 0.942 1.014 3,024,735 0.9758 -2.86%
2011-06-10 0 1.400 1.390 1.400 1.370 1.430 2,432,000 3,380,818 1.3901 1.007 1.000 1.007 0.986 1.029 3,380,586 1.0001 -1.41%
2011-06-09 0 1.420 1.410 1.420 1.410 1.450 2,316,000 3,311,500 1.4298 1.022 1.014 1.022 1.014 1.043 3,219,341 1.0286 -2.07%
2011-06-08 0 1.450 1.450 1.460 1.450 1.500 1,846,000 2,710,840 1.4685 1.043 1.043 1.050 1.043 1.079 2,566,020 1.0564 -3.33%
2011-06-07 0 1.500 1.490 1.500 1.490 1.540 2,798,000 4,209,080 1.5043 1.079 1.072 1.079 1.072 1.108 3,889,342 1.0822 -1.96%
2011-06-03 0 1.530 1.530 1.540 1.530 1.540 332,000 509,920 1.5359 1.101 1.101 1.108 1.101 1.108 461,494 1.1049 -0.65%
2011-06-02 0 1.540 1.530 1.550 1.530 1.550 1,440,000 2,218,800 1.5408 1.108 1.101 1.115 1.101 1.115 2,001,663 1.1085 -1.91%
2011-06-01 0 1.570 1.560 1.570 1.550 1.570 1,000,950 1,555,125 1.5536 1.129 1.122 1.129 1.115 1.129 1,391,364 1.1177 0.64%
2011-05-31 0 1.560 1.540 1.560 1.540 1.570 1,120,000 1,739,690 1.5533 1.122 1.108 1.122 1.108 1.129 1,556,849 1.1174 0.65%
2011-05-30 0 1.550 1.540 1.550 1.540 1.570 438,000 678,220 1.5484 1.115 1.108 1.115 1.108 1.129 608,839 1.1140 -0.64%
2011-05-27 0 1.560 1.550 1.560 1.550 1.560 635,000 987,630 1.5553 1.122 1.115 1.122 1.115 1.122 882,678 1.1189 -0.64%
2011-05-26 0 1.570 1.560 1.570 1.550 1.570 246,000 383,760 1.5600 1.129 1.122 1.129 1.115 1.129 341,951 1.1223 0.64%
2011-05-25 0 1.560 1.560 1.570 1.550 1.580 542,000 847,220 1.5631 1.122 1.122 1.129 1.115 1.137 753,404 1.1245 -0.64%
2011-05-24 0 1.570 1.570 1.580 1.540 1.580 630,000 977,720 1.5519 1.129 1.129 1.137 1.108 1.137 875,727 1.1165 0.00%
2011-05-23 0 1.570 1.540 1.580 1.510 1.580 1,235,000 1,928,880 1.5618 1.129 1.108 1.137 1.086 1.137 1,716,704 1.1236 0.00%
2011-05-20 0 1.570 1.570 1.580 1.570 1.610 1,284,000 2,043,680 1.5917 1.129 1.129 1.137 1.129 1.158 1,784,816 1.1450 -1.87%
2011-05-19 0 1.600 1.600 1.620 1.600 1.640 1,098,000 1,772,150 1.6140 1.151 1.151 1.165 1.151 1.180 1,526,268 1.1611 -1.84%
2011-05-18 0 1.630 1.620 1.630 1.610 1.640 682,000 1,106,290 1.6221 1.173 1.165 1.173 1.158 1.180 948,010 1.1670 0.62%
2011-05-17 0 1.620 1.620 1.630 1.620 1.640 1,004,000 1,634,560 1.6280 1.165 1.165 1.173 1.165 1.180 1,395,604 1.1712 -0.61%
2011-05-16 0 1.630 1.620 1.630 1.620 1.650 746,000 1,220,500 1.6361 1.173 1.165 1.173 1.165 1.187 1,036,973 1.1770 -1.21%
2011-05-13 0 1.650 1.650 1.670 1.640 1.670 1,382,000 2,284,940 1.6534 1.187 1.187 1.201 1.180 1.201 1,921,040 1.1894 0.61%
2011-05-12 0 1.640 1.640 1.650 1.640 1.650 772,000 1,272,460 1.6483 1.180 1.180 1.187 1.180 1.187 1,073,114 1.1858 -1.20%
2011-05-11 0 1.660 1.650 1.670 1.640 1.690 1,036,000 1,722,520 1.6627 1.194 1.187 1.201 1.180 1.216 1,440,085 1.1961 1.22%
2011-05-09 0 1.640 1.640 1.650 1.620 1.650 760,000 1,241,660 1.6338 1.180 1.180 1.187 1.165 1.187 1,056,433 1.1753 0.61%
2011-05-06 0 1.630 1.620 1.630 1.610 1.650 1,098,000 1,781,130 1.6222 1.173 1.165 1.173 1.158 1.187 1,526,268 1.1670 0.00%
2011-05-05 0 1.630 1.630 1.640 1.620 1.650 834,000 1,366,972 1.6391 1.173 1.173 1.180 1.165 1.187 1,159,296 1.1791 -0.22%
2011-05-04 0 1.660 1.640 1.660 1.640 1.690 1,150,000 1,899,866 1.6521 1.175 1.161 1.175 1.161 1.196 1,624,374 1.1696 0.00%
2011-05-03 0 1.660 1.660 1.670 1.640 1.680 1,442,864 2,394,345 1.6594 1.175 1.175 1.182 1.161 1.189 2,038,044 1.1748 1.84%
2011-04-29 0 1.630 1.620 1.670 1.610 1.720 5,756,000 9,521,040 1.6541 1.154 1.147 1.182 1.140 1.218 8,130,344 1.1711 -5.23%
2011-04-28 0 1.720 1.710 1.730 1.720 1.760 1,976,600 3,433,276 1.7370 1.218 1.211 1.225 1.218 1.246 2,791,945 1.2297 -2.27%
2011-04-27 0 1.760 1.730 1.770 1.740 1.780 3,211,800 5,635,740 1.7547 1.246 1.225 1.253 1.232 1.260 4,536,664 1.2423 0.00%
2011-04-26 0 1.760 1.760 1.770 1.740 1.770 1,994,600 3,495,942 1.7527 1.246 1.246 1.253 1.232 1.253 2,817,370 1.2409 0.00%
2011-04-21 0 1.760 1.750 1.760 1.740 1.760 1,326,600 2,324,596 1.7523 1.246 1.239 1.246 1.232 1.246 1,873,821 1.2406 1.15%
2011-04-20 0 1.740 1.740 1.750 1.740 1.760 815,000 1,425,500 1.7491 1.232 1.232 1.239 1.232 1.246 1,151,187 1.2383 -0.57%
2011-04-19 0 1.750 1.740 1.760 1.710 1.760 986,000 1,696,540 1.7206 1.239 1.232 1.246 1.211 1.246 1,392,724 1.2181 0.57%
2011-04-18 0 1.740 1.740 1.750 1.740 1.770 1,014,000 1,768,520 1.7441 1.232 1.232 1.239 1.232 1.253 1,432,274 1.2348 -1.14%
2011-04-15 0 1.760 1.740 1.760 1.720 1.760 1,942,000 3,378,820 1.7399 1.246 1.232 1.246 1.218 1.246 2,743,073 1.2318 1.73%
2011-04-14 0 1.730 1.730 1.740 1.730 1.750 644,000 1,119,780 1.7388 1.225 1.225 1.232 1.225 1.239 909,649 1.2310 -0.57%
2011-04-13 0 1.740 1.730 1.740 1.710 1.760 932,000 1,614,580 1.7324 1.232 1.225 1.232 1.211 1.246 1,316,449 1.2265 0.58%
2011-04-12 0 1.730 1.730 1.740 1.730 1.750 1,553,200 2,694,800 1.7350 1.225 1.225 1.232 1.225 1.239 2,193,893 1.2283 -1.14%
2011-04-11 0 1.750 1.750 1.760 1.720 1.780 1,482,800 2,608,804 1.7594 1.239 1.239 1.246 1.218 1.260 2,094,453 1.2456 0.57%
2011-04-08 0 1.740 1.740 1.750 1.740 1.810 6,240,000 11,032,800 1.7681 1.232 1.232 1.239 1.232 1.281 8,813,993 1.2517 -3.33%
2011-04-07 0 1.800 1.790 1.800 1.740 1.800 1,942,600 3,437,862 1.7697 1.274 1.267 1.274 1.232 1.274 2,743,920 1.2529 2.27%
2011-04-06 0 1.760 1.760 1.770 1.720 1.770 1,976,600 3,454,810 1.7479 1.246 1.246 1.253 1.218 1.253 2,791,945 1.2374 2.33%
2011-04-04 0 1.720 1.720 1.730 1.670 1.740 2,087,200 3,572,936 1.7118 1.218 1.218 1.225 1.182 1.232 2,948,168 1.2119 2.99%
2011-04-01 0 1.670 1.650 1.670 1.650 1.690 1,234,000 2,052,260 1.6631 1.182 1.168 1.182 1.168 1.196 1,743,024 1.1774 -0.60%
2011-03-31 0 1.680 1.650 1.680 1.650 1.690 2,272,000 3,783,860 1.6654 1.189 1.168 1.189 1.168 1.196 3,209,198 1.1791 1.82%
2011-03-30 0 1.650 1.650 1.660 1.620 1.650 533,000 869,750 1.6318 1.168 1.168 1.175 1.147 1.168 752,862 1.1553 2.48%
2011-03-29 0 1.610 1.610 1.620 1.610 1.640 1,250,600 2,030,584 1.6237 1.140 1.140 1.147 1.140 1.161 1,766,471 1.1495 -0.62%
2011-03-28 0 1.620 1.610 1.620 1.600 1.650 1,794,000 2,924,540 1.6302 1.147 1.140 1.147 1.133 1.168 2,534,023 1.1541 -1.22%
2011-03-25 0 1.640 1.640 1.650 1.640 1.660 1,490,000 2,454,960 1.6476 1.161 1.161 1.168 1.161 1.175 2,104,623 1.1665 0.61%
2011-03-24 0 1.630 1.630 1.640 1.620 1.650 958,000 1,565,200 1.6338 1.154 1.154 1.161 1.147 1.168 1,353,174 1.1567 0.00%
2011-03-23 0 1.630 1.630 1.640 1.610 1.650 858,000 1,395,160 1.6261 1.154 1.154 1.161 1.140 1.168 1,211,924 1.1512 -1.21%
2011-03-22 0 1.650 1.640 1.650 1.610 1.650 1,546,000 2,513,700 1.6259 1.168 1.161 1.168 1.140 1.168 2,183,723 1.1511 1.85%
2011-03-21 0 1.620 1.620 1.630 1.600 1.640 776,000 1,254,700 1.6169 1.147 1.147 1.154 1.133 1.161 1,096,099 1.1447 0.62%
2011-03-18 0 1.610 1.600 1.630 1.560 1.640 1,974,000 3,187,900 1.6149 1.140 1.133 1.154 1.104 1.161 2,788,273 1.1433 4.55%
2011-03-17 0 1.540 1.540 1.560 1.540 1.610 2,562,000 4,042,960 1.5780 1.090 1.090 1.104 1.090 1.140 3,618,822 1.1172 -4.35%
2011-03-16 0 1.610 1.580 1.610 1.560 1.640 3,712,000 5,933,750 1.5985 1.140 1.119 1.140 1.104 1.161 5,243,196 1.1317 1.26%
2011-03-15 0 1.590 1.590 1.600 1.570 1.640 2,886,000 4,611,580 1.5979 1.126 1.126 1.133 1.112 1.161 4,076,472 1.1313 -3.64%
2011-03-14 0 1.650 1.640 1.650 1.630 1.670 856,000 1,411,620 1.6491 1.168 1.161 1.168 1.154 1.182 1,209,099 1.1675 0.00%
2011-03-11 0 1.650 1.650 1.670 1.630 1.680 1,638,000 2,714,020 1.6569 1.168 1.168 1.182 1.154 1.189 2,313,673 1.1730 -2.37%
2011-03-10 0 1.690 1.690 1.700 1.690 1.720 582,000 992,220 1.7048 1.196 1.196 1.204 1.196 1.218 822,074 1.2070 -1.17%
2011-03-09 0 1.710 1.710 1.720 1.710 1.720 626,000 1,073,920 1.7155 1.211 1.211 1.218 1.211 1.218 884,224 1.2145 0.59%
2011-03-08 0 1.700 1.690 1.700 1.690 1.730 652,000 1,111,700 1.7051 1.204 1.196 1.204 1.196 1.225 920,949 1.2071 -1.16%
2011-03-07 0 1.720 1.710 1.720 1.690 1.730 1,554,000 2,662,840 1.7135 1.218 1.211 1.218 1.196 1.225 2,195,023 1.2131 0.58%
2011-03-04 0 1.710 1.690 1.710 1.670 1.710 2,584,000 4,374,460 1.6929 1.211 1.196 1.211 1.182 1.211 3,649,897 1.1985 2.40%
2011-03-03 0 1.670 1.660 1.670 1.650 1.680 1,250,000 2,078,260 1.6626 1.182 1.175 1.182 1.168 1.189 1,765,624 1.1771 2.45%
2011-03-02 0 1.630 1.620 1.630 1.600 1.660 2,034,000 3,325,424 1.6349 1.154 1.147 1.154 1.133 1.175 2,873,023 1.1575 -1.81%
2011-03-01 0 1.660 1.660 1.670 1.650 1.680 1,412,000 2,355,240 1.6680 1.175 1.175 1.182 1.168 1.189 1,994,448 1.1809 0.00%
2011-02-28 0 1.660 1.640 1.660 1.620 1.670 1,682,000 2,783,500 1.6549 1.175 1.161 1.175 1.147 1.182 2,375,823 1.1716 -0.60%
2011-02-25 0 1.670 1.660 1.670 1.660 1.700 1,487,000 2,501,750 1.6824 1.182 1.175 1.182 1.175 1.204 2,100,386 1.1911 -0.60%
2011-02-24 0 1.680 1.670 1.680 1.670 1.730 1,684,000 2,864,240 1.7009 1.189 1.182 1.189 1.182 1.225 2,378,648 1.2041 -2.33%
2011-02-23 0 1.720 1.710 1.720 1.700 1.760 1,486,000 2,558,680 1.7219 1.218 1.211 1.218 1.204 1.246 2,098,973 1.2190 -2.27%
2011-02-22 0 1.760 1.750 1.760 1.740 1.760 5,190,000 9,080,580 1.7496 1.246 1.239 1.246 1.232 1.246 7,330,869 1.2387 1.73%
2011-02-21 0 1.730 1.720 1.730 1.720 1.750 1,022,000 1,766,920 1.7289 1.225 1.218 1.225 1.218 1.239 1,443,574 1.2240 -1.14%
2011-02-18 0 1.750 1.750 1.760 1.740 1.760 348,000 609,240 1.7507 1.239 1.239 1.246 1.232 1.246 491,550 1.2394 0.00%
2011-02-17 0 1.750 1.740 1.750 1.730 1.770 1,444,000 2,529,200 1.7515 1.239 1.232 1.239 1.225 1.253 2,039,648 1.2400 1.74%
2011-02-16 0 1.720 1.720 1.730 1.710 1.750 836,000 1,443,260 1.7264 1.218 1.218 1.225 1.211 1.239 1,180,849 1.2222 -1.71%
2011-02-15 0 1.750 1.740 1.750 1.730 1.760 716,000 1,248,020 1.7430 1.239 1.232 1.239 1.225 1.246 1,011,349 1.2340 0.00%
2011-02-14 0 1.750 1.740 1.760 1.680 1.760 2,020,000 3,521,740 1.7434 1.239 1.232 1.246 1.189 1.246 2,853,248 1.2343 3.55%
2011-02-11 0 1.690 1.690 1.700 1.650 1.730 2,809,200 4,720,776 1.6805 1.196 1.196 1.204 1.168 1.225 3,967,992 1.1897 -1.17%
2011-02-10 0 1.710 1.710 1.720 1.700 1.770 3,470,000 5,995,200 1.7277 1.211 1.211 1.218 1.204 1.253 4,901,371 1.2232 -3.39%
2011-02-09 0 1.770 1.770 1.780 1.770 1.820 1,834,000 3,285,300 1.7913 1.253 1.253 1.260 1.253 1.288 2,590,523 1.2682 -2.75%
2011-02-08 0 1.820 1.800 1.820 1.800 1.840 4,330,000 7,861,440 1.8156 1.288 1.274 1.288 1.274 1.303 6,116,120 1.2854 0.00%
2011-02-07 0 1.820 1.820 1.840 1.810 1.850 542,000 989,480 1.8256 1.288 1.288 1.303 1.281 1.310 765,574 1.2925 -0.55%
2011-02-02 0 1.830 1.830 1.850 1.830 1.870 1,634,000 3,015,040 1.8452 1.296 1.296 1.310 1.296 1.324 2,308,023 1.3063 -0.54%
2011-02-01 0 1.840 1.840 1.850 1.840 1.860 716,000 1,323,480 1.8484 1.303 1.303 1.310 1.303 1.317 1,011,349 1.3086 -0.54%
2011-01-31 0 1.850 1.840 1.850 1.810 1.860 2,712,000 4,965,840 1.8311 1.310 1.303 1.310 1.281 1.317 3,830,697 1.2963 -1.07%
2011-01-28 0 1.870 1.870 1.880 1.860 1.880 876,000 1,636,260 1.8679 1.324 1.324 1.331 1.317 1.331 1,237,349 1.3224 -0.53%
2011-01-27 0 1.880 1.880 1.890 1.880 1.900 1,012,000 1,909,580 1.8869 1.331 1.331 1.338 1.331 1.345 1,429,449 1.3359 -1.05%
2011-01-26 0 1.900 1.900 1.910 1.900 1.910 2,172,000 4,128,800 1.9009 1.345 1.345 1.352 1.345 1.352 3,067,948 1.3458 0.00%
2011-01-25 0 1.900 1.900 1.910 1.890 1.910 10,152,000 19,291,240 1.9002 1.345 1.345 1.352 1.338 1.352 14,339,689 1.3453 0.53%
2011-01-24 0 1.890 1.890 1.900 1.880 1.900 2,446,000 4,626,680 1.8915 1.338 1.338 1.345 1.331 1.345 3,454,972 1.3391 -0.53%
2011-01-21 0 1.900 1.890 1.900 1.880 1.910 1,659,000 3,141,980 1.8939 1.345 1.338 1.345 1.331 1.352 2,343,336 1.3408 0.00%
2011-01-20 0 1.900 1.900 1.910 1.900 1.920 2,216,000 4,218,870 1.9038 1.345 1.345 1.352 1.345 1.359 3,130,098 1.3478 0.00%
2011-01-19 0 1.900 1.900 1.910 1.890 1.920 1,850,000 3,524,120 1.9049 1.345 1.345 1.352 1.338 1.359 2,613,123 1.3486 0.00%
2011-01-18 0 1.900 1.890 1.900 1.870 1.900 670,000 1,270,000 1.8955 1.345 1.338 1.345 1.324 1.345 946,374 1.3420 0.53%
2011-01-17 0 1.890 1.880 1.890 1.870 1.910 1,908,000 3,597,950 1.8857 1.338 1.331 1.338 1.324 1.352 2,695,048 1.3350 -0.53%
2011-01-14 0 1.900 1.900 1.910 1.890 1.920 2,950,000 5,617,420 1.9042 1.345 1.345 1.352 1.338 1.359 4,166,872 1.3481 -1.55%
2011-01-13 0 1.930 1.920 1.930 1.910 1.940 1,721,382 3,309,701 1.9227 1.366 1.359 1.366 1.352 1.373 2,431,450 1.3612 0.00%
2011-01-12 0 1.930 1.920 1.930 1.880 1.930 2,742,000 5,245,640 1.9131 1.366 1.359 1.366 1.331 1.366 3,873,072 1.3544 1.58%
2011-01-11 0 1.900 1.900 1.910 1.900 1.930 2,136,000 4,087,020 1.9134 1.345 1.345 1.352 1.345 1.366 3,017,098 1.3546 -1.55%
2011-01-10 0 1.930 1.920 1.930 1.920 1.950 991,000 1,916,490 1.9339 1.366 1.359 1.366 1.359 1.381 1,399,786 1.3691 -0.52%
2011-01-07 0 1.940 1.930 1.940 1.930 1.950 1,460,000 2,825,520 1.9353 1.373 1.366 1.373 1.366 1.381 2,062,248 1.3701 0.52%
2011-01-06 0 1.930 1.930 1.950 1.920 1.960 4,966,448 9,668,311 1.9467 1.366 1.366 1.381 1.359 1.388 7,015,102 1.3782 -1.03%
2011-01-05 0 1.950 1.950 1.960 1.900 1.960 2,814,800 5,453,348 1.9374 1.381 1.381 1.388 1.345 1.388 3,975,902 1.3716 2.09%
2011-01-04 0 1.910 1.900 1.910 1.880 1.930 3,362,000 6,424,880 1.9110 1.352 1.345 1.352 1.331 1.366 4,748,821 1.3529 0.53%
2011-01-03 0 1.900 1.900 1.910 1.900 1.920 1,494,000 2,847,802 1.9062 1.345 1.345 1.352 1.345 1.359 2,110,273 1.3495 -0.52%
2010-12-31 0 1.910 1.900 1.910 1.890 1.910 758,600 1,443,584 1.9030 1.352 1.345 1.352 1.338 1.352 1,071,522 1.3472 1.06%
2010-12-30 0 1.890 1.890 1.900 1.870 1.910 1,598,000 3,021,300 1.8907 1.338 1.338 1.345 1.324 1.352 2,257,173 1.3385 0.00%
2010-12-29 0 1.890 1.880 1.890 1.850 1.900 1,076,000 2,020,040 1.8774 1.338 1.331 1.338 1.310 1.345 1,519,849 1.3291 1.61%
2010-12-28 0 1.860 1.850 1.860 1.860 1.900 1,484,000 2,772,720 1.8684 1.317 1.310 1.317 1.317 1.345 2,096,148 1.3228 -2.11%
2010-12-24 0 1.900 1.900 1.910 1.900 1.910 584,000 1,113,640 1.9069 1.345 1.345 1.352 1.345 1.352 824,899 1.3500 -0.52%
2010-12-23 0 1.910 1.910 1.920 1.910 1.950 2,138,000 4,102,400 1.9188 1.352 1.352 1.359 1.352 1.381 3,019,923 1.3584 -1.04%
2010-12-22 0 1.930 1.920 1.930 1.910 1.930 2,118,000 4,067,380 1.9204 1.366 1.359 1.366 1.352 1.366 2,991,673 1.3596 0.00%
2010-12-21 0 1.930 1.920 1.930 1.900 1.950 2,774,000 5,324,540 1.9194 1.366 1.359 1.366 1.345 1.381 3,918,272 1.3589 -1.53%
2010-12-20 0 1.960 1.940 1.960 1.920 1.990 2,825,000 5,525,602 1.9560 1.388 1.373 1.388 1.359 1.409 3,990,309 1.3848 0.00%
2010-12-17 0 1.960 1.940 1.970 1.930 1.970 1,770,000 3,458,682 1.9541 1.388 1.373 1.395 1.366 1.395 2,500,123 1.3834 1.03%
2010-12-16 0 1.940 1.930 1.940 1.920 1.960 3,618,000 7,026,480 1.9421 1.373 1.366 1.373 1.359 1.388 5,110,421 1.3749 -1.52%
2010-12-15 0 1.970 1.970 1.980 1.970 2.010 2,532,000 5,035,180 1.9886 1.395 1.395 1.402 1.395 1.423 3,576,447 1.4079 0.00%
2010-12-14 0 1.970 1.970 1.980 1.960 2.000 2,032,400 4,033,900 1.9848 1.395 1.395 1.402 1.388 1.416 2,870,763 1.4052 -0.51%
2010-12-13 0 1.980 1.970 1.980 1.930 2.020 3,159,691 6,297,858 1.9932 1.402 1.395 1.402 1.366 1.430 4,463,060 1.4111 2.06%
2010-12-10 0 1.940 1.930 1.940 1.920 1.960 2,287,600 4,429,280 1.9362 1.373 1.366 1.373 1.359 1.388 3,231,233 1.3708 -1.52%
2010-12-09 0 1.970 1.970 1.980 1.970 2.020 914,000 1,814,580 1.9853 1.395 1.395 1.402 1.395 1.430 1,291,024 1.4055 -1.99%
2010-12-08 0 2.010 1.990 2.010 1.990 2.010 3,884,000 7,786,104 2.0047 1.423 1.409 1.423 1.409 1.423 5,486,146 1.4192 0.00%
2010-12-07 0 2.010 1.990 2.010 1.990 2.010 3,136,000 6,288,220 2.0052 1.423 1.409 1.423 1.409 1.423 4,429,597 1.4196 0.50%
2010-12-06 0 2.000 1.990 2.010 1.990 2.030 5,176,000 10,363,670 2.0023 1.416 1.409 1.423 1.409 1.437 7,311,094 1.4175 0.50%
2010-12-03 0 1.990 1.980 1.990 1.980 2.010 6,147,000 12,255,286 1.9937 1.409 1.402 1.409 1.402 1.423 8,682,631 1.4115 0.00%
2010-12-02 0 1.990 1.970 1.990 1.960 1.990 3,598,000 7,101,152 1.9736 1.409 1.395 1.409 1.388 1.409 5,082,171 1.3973 1.53%
2010-12-01 0 1.960 1.940 1.960 1.940 1.960 3,155,443 6,149,800 1.9489 1.388 1.373 1.388 1.373 1.388 4,457,060 1.3798 0.51%
2010-11-30 0 1.950 1.940 1.950 1.910 1.950 3,227,000 6,236,090 1.9325 1.381 1.373 1.381 1.352 1.381 4,558,134 1.3681 0.52%
2010-11-29 0 1.940 1.940 1.960 1.920 1.970 2,388,000 4,651,520 1.9479 1.373 1.373 1.388 1.359 1.395 3,373,047 1.3790 0.00%
2010-11-26 0 1.940 1.940 1.950 1.920 1.960 3,864,000 7,506,180 1.9426 1.373 1.373 1.381 1.359 1.388 5,457,896 1.3753 -0.51%
2010-11-25 0 1.950 1.950 1.960 1.940 1.960 2,073,000 4,045,510 1.9515 1.381 1.381 1.388 1.373 1.388 2,928,110 1.3816 0.00%
2010-11-24 0 1.950 1.940 1.950 1.930 1.960 21,198,000 41,131,620 1.9404 1.381 1.373 1.381 1.366 1.388 29,942,152 1.3737 1.04%
2010-11-23 0 1.930 1.920 1.940 1.920 1.950 23,190,000 45,305,580 1.9537 1.366 1.359 1.373 1.359 1.381 32,755,850 1.3831 -2.03%
2010-11-22 0 1.970 1.960 1.970 1.940 1.980 1,906,000 3,720,540 1.9520 1.395 1.388 1.395 1.373 1.402 2,692,223 1.3820 0.00%
2010-11-19 0 1.970 1.960 1.970 1.960 1.980 3,206,000 6,314,500 1.9696 1.395 1.388 1.395 1.388 1.402 4,528,472 1.3944 0.51%
2010-11-18 0 1.960 1.960 1.970 1.950 1.970 2,762,000 5,400,500 1.9553 1.388 1.388 1.395 1.381 1.395 3,901,322 1.3843 0.51%
2010-11-17 0 1.950 1.950 1.960 1.950 1.990 6,116,779 11,975,296 1.9578 1.381 1.381 1.388 1.381 1.409 8,639,944 1.3860 -2.01%
2010-11-16 0 1.990 1.980 2.000 1.970 2.010 6,792,000 13,488,240 1.9859 1.409 1.402 1.416 1.395 1.423 9,593,693 1.4059 0.51%
2010-11-15 0 1.980 1.980 1.990 1.970 1.990 6,082,000 12,060,260 1.9829 1.402 1.402 1.409 1.395 1.409 8,590,818 1.4039 0.51%
2010-11-12 0 1.970 1.960 1.980 1.960 2.000 11,298,000 22,359,920 1.9791 1.395 1.388 1.402 1.388 1.416 15,958,413 1.4011 -1.50%
2010-11-11 0 2.000 1.990 2.000 1.980 2.010 9,978,000 19,955,220 1.9999 1.416 1.409 1.416 1.402 1.423 14,093,914 1.4159 0.50%
2010-11-10 0 1.990 1.980 1.990 1.970 2.000 7,384,000 14,634,560 1.9819 1.409 1.402 1.409 1.395 1.416 10,429,892 1.4031 0.00%
2010-11-09 0 1.990 1.980 1.990 1.990 2.070 18,444,000 37,207,580 2.0173 1.409 1.402 1.409 1.409 1.465 26,052,130 1.4282 -4.78%
2010-11-08 0 2.090 2.080 2.090 2.070 2.100 11,874,500 24,752,790 2.0845 1.480 1.473 1.480 1.465 1.487 16,772,718 1.4758 1.95%
2010-11-05 0 2.050 2.050 2.060 2.020 2.070 13,736,000 28,136,470 2.0484 1.451 1.451 1.458 1.430 1.465 19,402,085 1.4502 1.49%
2010-11-04 0 2.020 2.010 2.020 1.970 2.050 12,480,000 25,090,410 2.0104 1.430 1.423 1.430 1.395 1.451 17,627,987 1.4233 3.59%
2010-11-03 0 1.950 1.950 1.960 1.940 1.970 9,727,612 19,077,923 1.9612 1.381 1.381 1.388 1.373 1.395 13,740,241 1.3885 0.00%
2010-11-02 0 1.950 1.940 1.950 1.940 2.000 5,823,779 11,420,114 1.9609 1.381 1.373 1.381 1.373 1.416 8,226,082 1.3883 -2.01%
2010-11-01 0 1.990 1.960 1.990 1.940 2.010 5,847,009 11,612,037 1.9860 1.409 1.388 1.409 1.373 1.423 8,258,894 1.4060 2.58%
2010-10-29 0 1.940 1.940 1.950 1.940 1.980 6,189,000 12,079,680 1.9518 1.373 1.373 1.381 1.373 1.402 8,741,956 1.3818 -2.51%
2010-10-28 0 1.990 1.980 1.990 1.960 2.020 4,064,200 8,097,590 1.9924 1.409 1.402 1.409 1.388 1.430 5,740,678 1.4106 -0.50%
2010-10-27 0 2.000 1.990 2.000 1.990 2.030 4,484,000 9,009,000 2.0091 1.416 1.409 1.416 1.409 1.437 6,333,645 1.4224 -0.99%
2010-10-26 0 2.020 2.020 2.030 2.000 2.050 6,152,000 12,447,700 2.0234 1.430 1.430 1.437 1.416 1.451 8,689,693 1.4325 -0.49%
2010-10-25 0 2.030 2.010 2.030 2.010 2.050 3,387,000 6,872,760 2.0292 1.437 1.423 1.437 1.423 1.451 4,784,134 1.4366 0.00%
2010-10-22 0 2.030 2.030 2.040 2.000 2.070 7,745,200 15,704,816 2.0277 1.437 1.437 1.444 1.416 1.465 10,940,087 1.4355 -0.49%
2010-10-21 0 2.040 2.040 2.050 2.000 2.050 6,820,000 13,765,960 2.0185 1.444 1.444 1.451 1.416 1.451 9,633,243 1.4290 0.99%
2010-10-20 0 2.020 2.010 2.030 2.000 2.040 3,726,000 7,515,460 2.0170 1.430 1.423 1.437 1.416 1.444 5,262,971 1.4280 -0.98%
2010-10-19 0 2.040 2.040 2.050 2.030 2.110 6,613,200 13,683,458 2.0691 1.444 1.444 1.451 1.437 1.494 9,341,138 1.4649 -2.39%
2010-10-18 0 2.090 2.080 2.090 2.030 2.140 17,102,000 35,754,080 2.0906 1.480 1.473 1.480 1.437 1.515 24,156,557 1.4801 2.96%
2010-10-15 0 2.030 2.030 2.040 2.020 2.050 7,212,000 14,678,334 2.0353 1.437 1.437 1.444 1.430 1.451 10,186,942 1.4409 -0.98%
2010-10-14 0 2.050 2.040 2.050 1.980 2.050 17,492,600 35,169,461 2.0105 1.451 1.444 1.451 1.402 1.451 24,708,279 1.4234 3.02%
2010-10-13 0 1.990 1.990 2.000 1.940 2.000 5,901,746 11,564,157 1.9594 1.409 1.409 1.416 1.373 1.416 8,336,210 1.3872 2.58%
2010-10-12 0 1.940 1.930 1.940 1.910 1.950 4,798,000 9,237,440 1.9253 1.373 1.366 1.373 1.352 1.381 6,777,170 1.3630 1.57%
2010-10-11 0 1.910 1.910 1.930 1.900 1.960 6,358,000 12,261,520 1.9285 1.352 1.352 1.366 1.345 1.388 8,980,668 1.3653 -0.52%
2010-10-08 0 1.920 1.920 1.940 1.910 1.970 4,147,800 8,057,854 1.9427 1.359 1.359 1.373 1.352 1.395 5,858,763 1.3754 -1.03%
2010-10-07 0 1.940 1.930 1.940 1.940 1.980 5,727,200 11,204,436 1.9564 1.373 1.366 1.373 1.373 1.402 8,089,664 1.3850 0.00%
2010-10-06 0 1.940 1.940 1.950 1.930 1.980 6,674,400 13,086,992 1.9608 1.373 1.373 1.381 1.366 1.402 9,427,583 1.3882 -0.51%
2010-10-05 0 1.950 1.940 1.950 1.930 1.960 4,110,000 8,000,900 1.9467 1.381 1.373 1.381 1.366 1.388 5,805,371 1.3782 -1.02%
2010-10-04 0 1.970 1.960 1.970 1.940 1.980 2,965,200 5,826,784 1.9651 1.395 1.388 1.395 1.373 1.402 4,188,342 1.3912 1.55%
2010-09-30 0 1.940 1.930 1.940 1.910 2.000 13,836,000 26,862,940 1.9415 1.373 1.366 1.373 1.352 1.416 19,543,335 1.3745 -2.51%
2010-09-29 0 1.990 1.980 1.990 1.990 2.030 5,441,800 10,865,838 1.9967 1.409 1.402 1.409 1.409 1.437 7,686,537 1.4136 -0.50%
2010-09-28 0 2.000 1.990 2.000 1.990 2.040 4,235,200 8,495,588 2.0059 1.416 1.409 1.416 1.409 1.444 5,982,215 1.4201 0.00%
2010-09-27 0 2.000 2.000 2.010 1.990 2.060 6,751,400 13,580,636 2.0115 1.416 1.416 1.423 1.409 1.458 9,536,345 1.4241 -1.96%
2010-09-24 0 2.040 2.030 2.040 2.010 2.050 2,826,000 5,740,860 2.0314 1.444 1.437 1.444 1.423 1.451 3,991,722 1.4382 1.49%
2010-09-22 0 2.010 2.000 2.010 2.000 2.050 3,222,600 6,510,792 2.0204 1.423 1.416 1.423 1.416 1.451 4,551,919 1.4303 -0.50%
2010-09-21 0 2.020 2.010 2.020 1.990 2.090 5,484,200 11,071,338 2.0188 1.430 1.423 1.430 1.409 1.480 7,746,427 1.4292 -1.46%
2010-09-20 0 2.050 2.030 2.050 2.000 2.100 8,099,800 16,655,716 2.0563 1.451 1.437 1.451 1.416 1.487 11,440,959 1.4558 4.06%
2010-09-17 0 1.970 1.970 1.990 1.960 2.040 4,587,200 9,177,264 2.0006 1.395 1.395 1.409 1.388 1.444 6,479,415 1.4164 -1.50%
2010-09-16 0 2.000 2.000 2.010 1.990 2.040 4,163,200 8,351,626 2.0061 1.416 1.416 1.423 1.409 1.444 5,880,516 1.4202 -1.48%
2010-09-15 0 2.030 2.020 2.030 2.000 2.040 3,611,200 7,291,804 2.0192 1.437 1.430 1.437 1.416 1.444 5,100,816 1.4295 0.50%
2010-09-14 0 2.020 2.010 2.020 2.010 2.080 5,498,600 11,166,450 2.0308 1.430 1.423 1.430 1.423 1.473 7,766,767 1.4377 -1.94%
2010-09-13 0 2.060 2.050 2.060 2.030 2.080 6,767,200 13,925,148 2.0577 1.458 1.451 1.458 1.437 1.473 9,558,663 1.4568 0.00%
2010-09-10 0 2.060 2.060 2.080 2.050 2.130 6,122,400 12,662,992 2.0683 1.458 1.458 1.473 1.451 1.508 8,647,883 1.4643 -2.37%
2010-09-09 0 2.110 2.100 2.110 1.990 2.120 16,658,000 34,307,720 2.0595 1.494 1.487 1.494 1.409 1.501 23,529,407 1.4581 5.50%
2010-09-08 0 2.000 1.990 2.000 1.900 2.020 8,868,000 17,549,140 1.9789 1.416 1.409 1.416 1.345 1.430 12,526,040 1.4010 4.17%
2010-09-07 0 1.920 1.910 1.920 1.910 1.960 5,760,000 11,086,120 1.9247 1.359 1.352 1.359 1.352 1.388 8,135,994 1.3626 -1.54%
2010-09-06 0 1.950 1.940 1.950 1.920 1.960 6,490,000 12,616,220 1.9439 1.381 1.373 1.381 1.359 1.388 9,167,118 1.3762 1.56%
2010-09-03 0 1.920 1.910 1.930 1.900 1.940 1,802,000 3,460,680 1.9205 1.359 1.352 1.366 1.345 1.373 2,545,323 1.3596 -1.03%
2010-09-02 0 1.940 1.930 1.940 1.880 1.940 2,723,200 5,229,636 1.9204 1.373 1.366 1.373 1.331 1.373 3,846,517 1.3596 3.19%
2010-09-01 0 1.880 1.870 1.890 1.850 1.920 3,866,000 7,288,450 1.8853 1.331 1.324 1.338 1.310 1.359 5,460,721 1.3347 -0.53%
2010-08-31 0 1.890 1.900 1.910 1.880 1.930 3,630,000 6,864,420 1.8910 1.338 1.345 1.352 1.331 1.366 5,127,371 1.3388 -2.58%
2010-08-30 0 1.940 1.920 1.940 1.890 1.940 4,066,000 7,842,860 1.9289 1.373 1.359 1.373 1.338 1.373 5,743,221 1.3656 2.65%
2010-08-27 0 1.890 1.890 1.900 1.870 1.930 2,803,873 5,326,966 1.8999 1.338 1.338 1.345 1.324 1.366 3,960,468 1.3450 -1.56%
2010-08-26 0 1.920 1.910 1.930 1.910 2.010 4,882,000 9,531,628 1.9524 1.359 1.352 1.366 1.352 1.423 6,895,820 1.3822 -4.48%
2010-08-25 0 2.010 1.990 2.000 1.970 2.020 5,344,000 10,612,160 1.9858 1.423 1.409 1.416 1.395 1.430 7,548,394 1.4059 -0.99%
2010-08-24 0 2.030 2.030 2.040 2.020 2.080 3,101,000 6,324,370 2.0395 1.437 1.437 1.444 1.430 1.473 4,380,159 1.4439 0.00%
2010-08-23 0 2.030 2.020 2.030 2.020 2.100 5,522,000 11,319,720 2.0499 1.437 1.430 1.437 1.430 1.487 7,799,819 1.4513 -3.79%
2010-08-20 0 2.110 2.100 2.110 1.990 2.140 16,270,000 33,833,580 2.0795 1.494 1.487 1.494 1.409 1.515 22,981,357 1.4722 5.50%
2010-08-19 0 2.000 2.000 2.010 1.950 2.020 13,132,000 26,082,340 1.9862 1.416 1.416 1.423 1.381 1.430 18,548,936 1.4061 0.00%
2010-08-18 0 2.000 1.990 2.000 1.980 2.040 8,638,000 17,277,200 2.0001 1.416 1.409 1.416 1.402 1.444 12,201,166 1.4160 -0.50%
2010-08-17 0 2.010 2.000 2.010 1.970 2.060 11,524,000 23,198,600 2.0131 1.423 1.416 1.423 1.395 1.458 16,277,638 1.4252 -2.90%
2010-08-16 0 2.070 2.050 2.070 1.940 2.190 17,557,880 36,037,223 2.0525 1.465 1.451 1.465 1.373 1.550 24,800,487 1.4531 0.00%
2010-08-13 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2010-07-30 0 2.070 2.060 2.070 1.970 2.080 22,062,000 44,906,400 2.0355 1.465 1.458 1.465 1.395 1.473 31,162,551 1.4410 4.55%
2010-07-29 0 1.980 1.980 1.990 1.950 2.000 9,374,000 18,572,540 1.9813 1.402 1.402 1.409 1.381 1.416 13,240,765 1.4027 0.51%
2010-07-28 0 1.970 1.970 1.980 1.930 2.010 21,189,200 41,851,412 1.9751 1.395 1.395 1.402 1.366 1.423 29,929,722 1.3983 0.00%
2010-07-27 0 1.970 1.970 1.980 1.840 1.990 37,401,000 72,463,950 1.9375 1.395 1.395 1.402 1.303 1.409 52,828,872 1.3717 7.65%
2010-07-26 0 1.830 1.820 1.830 1.790 1.850 2,780,000 5,044,200 1.8145 1.296 1.288 1.296 1.267 1.310 3,926,747 1.2846 0.00%
2010-07-23 0 1.830 1.820 1.830 1.810 1.870 3,440,800 6,319,236 1.8366 1.296 1.288 1.296 1.281 1.324 4,860,126 1.3002 -1.08%
2010-07-22 0 1.850 1.850 1.860 1.800 1.870 4,681,400 8,633,476 1.8442 1.310 1.310 1.317 1.274 1.324 6,612,472 1.3056 1.65%
2010-07-21 0 1.820 1.810 1.820 1.790 1.830 3,052,000 5,536,220 1.8140 1.288 1.281 1.288 1.267 1.296 4,310,947 1.2842 1.68%
2010-07-20 0 1.790 1.790 1.800 1.780 1.810 2,664,000 4,797,980 1.8010 1.267 1.267 1.274 1.260 1.281 3,762,897 1.2751 0.00%
2010-07-19 0 1.790 1.780 1.790 1.740 1.800 2,037,073 3,610,837 1.7726 1.267 1.260 1.267 1.232 1.274 2,877,363 1.2549 0.56%
2010-07-16 0 1.780 1.760 1.780 1.750 1.780 2,640,000 4,657,220 1.7641 1.260 1.246 1.260 1.239 1.260 3,728,997 1.2489 0.56%
2010-07-15 0 1.770 1.760 1.780 1.750 1.830 3,766,000 6,688,520 1.7760 1.253 1.246 1.260 1.239 1.296 5,319,471 1.2574 -2.21%
2010-07-14 0 1.810 1.810 1.820 1.800 1.860 2,467,000 4,499,562 1.8239 1.281 1.281 1.288 1.274 1.317 3,484,635 1.2913 -0.55%
2010-07-13 0 1.820 1.820 1.830 1.820 1.870 3,360,000 6,183,600 1.8404 1.288 1.288 1.296 1.288 1.324 4,745,996 1.3029 -2.15%
2010-07-12 0 1.860 1.860 1.870 1.840 1.910 7,288,000 13,677,180 1.8767 1.317 1.317 1.324 1.303 1.352 10,294,292 1.3286 1.64%
2010-07-09 0 1.830 1.820 1.830 1.820 1.900 6,802,000 12,663,460 1.8617 1.296 1.288 1.296 1.288 1.345 9,607,818 1.3180 0.00%
2010-07-08 0 1.830 1.820 1.830 1.790 1.850 4,785,200 8,720,340 1.8224 1.296 1.288 1.296 1.267 1.310 6,759,090 1.2902 2.23%
2010-07-07 0 1.790 1.790 1.800 1.770 1.850 4,824,600 8,789,670 1.8218 1.267 1.267 1.274 1.253 1.310 6,814,742 1.2898 -2.19%
2010-07-06 0 1.830 1.820 1.830 1.710 1.850 4,816,000 8,706,580 1.8078 1.296 1.288 1.296 1.211 1.310 6,802,595 1.2799 5.78%
2010-07-05 0 1.730 1.730 1.740 1.710 1.750 2,280,713 3,953,156 1.7333 1.225 1.225 1.232 1.211 1.239 3,221,505 1.2271 0.58%
2010-07-02 0 1.720 1.720 1.730 1.710 1.780 7,703,280 13,464,510 1.7479 1.218 1.218 1.225 1.211 1.260 10,880,875 1.2374 -2.82%
2010-06-30 0 1.770 1.770 1.780 1.700 1.780 5,750,000 10,033,400 1.7449 1.253 1.253 1.260 1.204 1.260 8,121,869 1.2354 1.14%
2010-06-29 0 1.750 1.740 1.750 1.710 1.800 8,487,200 14,881,080 1.7534 1.239 1.232 1.239 1.211 1.274 11,988,161 1.2413 -3.31%
2010-06-28 0 1.810 1.800 1.810 1.790 1.880 7,210,000 13,212,300 1.8325 1.281 1.274 1.281 1.267 1.331 10,184,117 1.2973 -3.21%
2010-06-25 0 1.870 1.860 1.870 1.830 1.920 10,084,000 18,814,240 1.8658 1.324 1.317 1.324 1.296 1.359 14,243,639 1.3209 -1.06%
2010-06-24 0 1.890 1.880 1.890 1.800 1.940 29,811,000 56,520,744 1.8960 1.338 1.331 1.338 1.274 1.373 42,108,005 1.3423 5.00%
2010-06-23 0 1.800 1.800 1.810 1.760 1.860 50,964,264 91,765,994 1.8006 1.274 1.274 1.281 1.246 1.317 71,986,968 1.2748 5.26%
2010-06-22 0 1.710 1.690 1.700 1.680 1.730 8,022,004 13,729,520 1.7115 1.211 1.196 1.204 1.189 1.225 11,331,072 1.2117 0.59%
2010-06-21 0 1.700 1.690 1.700 1.610 1.700 13,857,488 23,120,378 1.6684 1.204 1.196 1.204 1.140 1.204 19,573,687 1.1812 6.25%
2010-06-18 0 1.600 1.590 1.600 1.570 1.650 5,536,178 8,874,434 1.6030 1.133 1.126 1.133 1.112 1.168 7,819,845 1.1349 -2.44%
2010-06-17 0 1.640 1.630 1.640 1.620 1.670 8,465,000 13,934,330 1.6461 1.161 1.154 1.161 1.147 1.182 11,956,803 1.1654 0.00%
2010-06-15 0 1.640 1.640 1.650 1.620 1.660 2,544,863 4,183,333 1.6438 1.161 1.161 1.168 1.147 1.175 3,594,616 1.1638 -0.61%
2010-06-14 0 1.650 1.640 1.650 1.590 1.650 4,174,432 6,812,536 1.6320 1.168 1.161 1.168 1.126 1.168 5,896,381 1.1554 4.43%
2010-06-11 0 1.580 1.580 1.590 1.580 1.620 5,682,432 9,056,480 1.5938 1.119 1.119 1.126 1.119 1.147 8,026,429 1.1283 0.00%
2010-06-10 0 1.580 1.560 1.580 1.570 1.620 4,260,000 6,783,820 1.5924 1.119 1.104 1.119 1.112 1.147 6,017,245 1.1274 -1.25%
2010-06-09 0 1.600 1.600 1.610 1.530 1.630 10,114,000 15,883,480 1.5704 1.133 1.133 1.140 1.083 1.154 14,286,014 1.1118 3.23%
2010-06-08 0 1.550 1.540 1.550 1.540 1.590 3,852,000 5,982,640 1.5531 1.097 1.090 1.097 1.090 1.126 5,440,946 1.0996 -1.27%
2010-06-07 0 1.570 1.560 1.570 1.540 1.590 2,748,000 4,301,440 1.5653 1.112 1.104 1.112 1.090 1.126 3,881,547 1.1082 -1.87%
2010-06-04 0 1.600 1.600 1.610 1.600 1.640 4,043,000 6,511,310 1.6105 1.133 1.133 1.140 1.133 1.161 5,710,733 1.1402 -2.44%
2010-06-03 0 1.640 1.630 1.640 1.630 1.670 3,834,000 6,323,900 1.6494 1.161 1.154 1.161 1.154 1.182 5,415,521 1.1677 2.50%
2010-06-02 0 1.600 1.600 1.610 1.590 1.650 2,182,000 3,516,440 1.6116 1.133 1.133 1.140 1.126 1.168 3,082,073 1.1409 -3.03%
2010-06-01 0 1.650 1.630 1.650 1.630 1.750 6,566,000 11,010,240 1.6769 1.168 1.154 1.168 1.154 1.239 9,274,468 1.1872 1.85%
2010-05-31 0 1.620 1.620 1.630 1.610 1.660 3,589,000 5,841,800 1.6277 1.147 1.147 1.154 1.140 1.175 5,069,459 1.1524 -1.82%
2010-05-28 0 1.650 1.640 1.650 1.620 1.670 5,487,800 9,050,888 1.6493 1.168 1.161 1.168 1.147 1.182 7,751,512 1.1676 3.77%
2010-05-27 0 1.590 1.590 1.600 1.470 1.600 6,184,000 9,651,040 1.5606 1.126 1.126 1.133 1.041 1.133 8,734,893 1.1049 6.71%
2010-05-26 0 1.490 1.490 1.500 1.450 1.610 11,740,000 17,764,684 1.5132 1.055 1.055 1.062 1.027 1.140 16,582,737 1.0713 -4.49%
2010-05-25 0 1.560 1.560 1.570 1.520 1.590 6,706,000 10,471,740 1.5615 1.104 1.104 1.112 1.076 1.126 9,472,218 1.1055 0.65%
2010-05-24 0 1.550 1.540 1.550 1.540 1.660 13,690,600 21,860,364 1.5967 1.097 1.090 1.097 1.090 1.175 19,337,958 1.1304 -1.27%
2010-05-20 0 1.570 1.550 1.560 1.480 1.700 11,788,000 18,475,760 1.5673 1.112 1.097 1.104 1.048 1.204 16,650,537 1.1096 -6.55%
2010-05-19 0 1.680 1.670 1.680 1.670 1.780 6,376,000 10,854,400 1.7024 1.189 1.182 1.189 1.182 1.260 9,006,093 1.2052 -6.15%
2010-05-18 0 1.790 1.780 1.790 1.750 1.850 5,361,999 9,654,678 1.8006 1.267 1.260 1.267 1.239 1.310 7,573,818 1.2747 -1.10%
2010-05-17 0 1.810 1.790 1.810 1.750 1.880 5,146,000 9,165,160 1.7810 1.281 1.267 1.281 1.239 1.331 7,268,719 1.2609 -2.54%
2010-05-14 0 1.880 1.870 1.880 1.850 1.900 3,474,000 6,506,440 1.8729 1.315 1.308 1.315 1.294 1.329 4,967,370 1.3098 -1.05%
2010-05-13 0 1.900 1.890 1.900 1.850 1.910 4,482,000 8,482,560 1.8926 1.329 1.322 1.329 1.294 1.336 6,408,679 1.3236 3.83%
2010-05-12 0 1.830 1.840 1.850 1.810 1.920 9,944,000 18,267,240 1.8370 1.280 1.287 1.294 1.266 1.343 14,218,630 1.2847 -3.17%
2010-05-11 0 1.890 1.880 1.890 1.850 2.080 12,944,000 25,263,040 1.9517 1.322 1.315 1.322 1.294 1.455 18,508,241 1.3650 -8.25%
2010-05-10 0 2.060 2.050 2.060 1.980 2.120 8,261,200 16,757,688 2.0285 1.441 1.434 1.441 1.385 1.483 11,812,445 1.4186 4.57%
2010-05-07 0 1.970 1.960 1.970 1.900 2.010 8,148,000 16,013,480 1.9653 1.378 1.371 1.378 1.329 1.406 11,650,583 1.3745 -1.50%
2010-05-06 0 2.000 2.000 2.010 1.950 2.100 10,272,000 20,662,920 2.0116 1.399 1.399 1.406 1.364 1.469 14,687,628 1.4068 -5.66%
2010-05-05 0 2.120 2.120 2.130 2.010 2.150 10,132,000 20,988,620 2.0715 1.483 1.483 1.490 1.406 1.504 14,487,446 1.4487 -0.93%
2010-05-04 0 2.140 2.130 2.150 2.120 2.340 13,702,000 30,180,860 2.2027 1.497 1.490 1.504 1.483 1.637 19,592,083 1.5405 -6.55%
2010-05-03 0 2.290 2.290 2.300 2.260 2.400 6,751,200 15,681,340 2.3227 1.602 1.602 1.609 1.581 1.678 9,653,341 1.6244 -5.76%
2010-04-30 0 2.430 2.430 2.450 2.390 2.500 8,835,874 21,453,300 2.4280 1.699 1.699 1.713 1.671 1.748 12,634,154 1.6980 -1.62%
2010-04-29 0 2.470 2.460 2.480 2.430 2.580 6,638,000 16,552,300 2.4936 1.727 1.720 1.734 1.699 1.804 9,491,479 1.7439 -3.52%
2010-04-28 0 2.560 2.550 2.560 2.530 2.580 4,810,000 12,261,640 2.5492 1.790 1.783 1.790 1.769 1.804 6,877,676 1.7828 -1.54%
2010-04-27 0 2.600 2.600 2.610 2.590 2.660 5,602,000 14,630,060 2.6116 1.818 1.818 1.825 1.811 1.860 8,010,134 1.8264 -0.76%
2010-04-26 0 2.620 2.610 2.620 2.580 2.650 5,312,000 13,899,060 2.6165 1.832 1.825 1.832 1.804 1.853 7,595,471 1.8299 1.55%
2010-04-23 0 2.580 2.560 2.580 2.560 2.620 2,661,800 6,919,540 2.5996 1.804 1.790 1.804 1.790 1.832 3,806,029 1.8180 -0.39%
2010-04-22 0 2.590 2.570 2.590 2.560 2.660 4,069,343 10,543,982 2.5911 1.811 1.797 1.811 1.790 1.860 5,818,633 1.8121 -1.52%
2010-04-21 0 2.630 2.620 2.640 2.620 2.720 4,356,000 11,570,300 2.6562 1.839 1.832 1.846 1.832 1.902 6,228,515 1.8576 -1.13%
2010-04-20 0 2.660 2.650 2.690 2.490 2.700 13,600,000 35,729,260 2.6272 1.860 1.853 1.881 1.741 1.888 19,446,236 1.8373 6.40%
2010-04-19 0 2.500 2.480 2.500 2.460 2.550 7,906,000 19,774,300 2.5012 1.748 1.734 1.748 1.720 1.783 11,304,555 1.7492 -3.47%
2010-04-16 0 2.590 2.590 2.600 2.560 2.650 3,790,600 9,798,598 2.5850 1.811 1.811 1.818 1.790 1.853 5,420,066 1.8078 -1.15%
2010-04-15 0 2.620 2.610 2.620 2.590 2.670 4,218,000 11,071,540 2.6248 1.832 1.825 1.832 1.811 1.867 6,031,193 1.8357 -1.13%
2010-04-14 0 2.650 2.640 2.650 2.560 2.680 5,438,000 14,236,100 2.6179 1.853 1.846 1.853 1.790 1.874 7,775,635 1.8309 0.38%
2010-04-13 0 2.640 2.630 2.640 2.600 2.770 5,618,300 14,953,991 2.6617 1.846 1.839 1.846 1.818 1.937 8,033,440 1.8615 -3.65%
2010-04-12 0 2.740 2.730 2.740 2.690 2.760 10,226,000 27,842,640 2.7227 1.916 1.909 1.916 1.881 1.930 14,621,854 1.9042 2.24%
2010-04-09 0 2.680 2.680 2.690 2.680 2.790 11,732,201 31,985,231 2.7263 1.874 1.874 1.881 1.874 1.951 16,775,526 1.9067 -1.83%
2010-04-08 0 2.730 2.720 2.730 2.720 2.790 11,178,900 30,748,762 2.7506 1.909 1.902 1.909 1.902 1.951 15,984,377 1.9237 -1.44%
2010-04-07 0 2.770 2.770 2.780 2.660 2.800 21,565,200 59,188,672 2.7446 1.937 1.937 1.944 1.860 1.958 30,835,440 1.9195 5.32%
2010-04-01 0 2.630 2.630 2.640 2.520 2.650 14,036,000 36,496,320 2.6002 1.839 1.839 1.846 1.762 1.853 20,069,660 1.8185 4.37%
2010-03-31 0 2.520 2.510 2.530 2.480 2.540 5,589,400 14,043,400 2.5125 1.762 1.755 1.769 1.734 1.776 7,992,117 1.7572 0.80%
2010-03-30 0 2.500 2.490 2.500 2.450 2.500 3,176,000 7,859,320 2.4746 1.748 1.741 1.748 1.713 1.748 4,541,268 1.7306 1.21%
2010-03-29 0 2.470 2.440 2.470 2.440 2.510 5,302,000 13,085,520 2.4680 1.727 1.706 1.727 1.706 1.755 7,581,172 1.7261 0.82%
2010-03-26 0 2.450 2.460 2.480 2.450 2.510 5,300,000 13,133,500 2.4780 1.713 1.720 1.734 1.713 1.755 7,578,313 1.7330 0.41%
2010-03-25 0 2.440 2.440 2.460 2.420 2.480 2,536,000 6,208,540 2.4482 1.706 1.706 1.720 1.692 1.734 3,626,151 1.7122 -1.21%
2010-03-24 0 2.470 2.470 2.480 2.410 2.560 6,024,000 15,035,260 2.4959 1.727 1.727 1.734 1.685 1.790 8,613,539 1.7455 -2.37%
2010-03-23 0 2.530 2.520 2.530 2.510 2.570 6,210,000 15,722,540 2.5318 1.769 1.762 1.769 1.755 1.797 8,879,495 1.7707 -0.78%
2010-03-22 0 2.550 2.540 2.550 2.420 2.580 6,374,200 16,051,508 2.5182 1.783 1.776 1.783 1.692 1.804 9,114,279 1.7611 4.51%
2010-03-19 0 2.440 2.440 2.460 2.420 2.480 5,542,000 13,536,500 2.4425 1.706 1.706 1.720 1.692 1.734 7,924,341 1.7082 -0.81%
2010-03-18 0 2.460 2.450 2.480 2.460 2.520 3,482,000 8,643,920 2.4825 1.720 1.713 1.734 1.720 1.762 4,978,808 1.7361 -1.60%
2010-03-17 0 2.500 2.490 2.500 2.470 2.510 3,304,000 8,226,640 2.4899 1.748 1.741 1.748 1.727 1.755 4,724,292 1.7413 0.40%
2010-03-16 0 2.490 2.480 2.490 2.470 2.500 2,062,000 5,129,960 2.4879 1.741 1.734 1.741 1.727 1.748 2,948,393 1.7399 -0.40%
2010-03-15 0 2.500 2.500 2.510 2.470 2.510 1,298,000 3,236,880 2.4937 1.748 1.748 1.755 1.727 1.755 1,855,972 1.7440 0.00%
2010-03-12 0 2.500 2.500 2.510 2.490 2.600 5,128,000 12,916,860 2.5189 1.748 1.748 1.755 1.741 1.818 7,332,375 1.7616 -3.10%
2010-03-11 0 2.580 2.580 2.590 2.540 2.610 4,668,000 12,014,300 2.5738 1.804 1.804 1.811 1.776 1.825 6,674,635 1.8000 1.18%
2010-03-10 0 2.550 2.540 2.550 2.540 2.610 7,156,000 18,424,080 2.5746 1.783 1.776 1.783 1.776 1.825 10,232,152 1.8006 -1.16%
2010-03-09 0 2.580 2.580 2.590 2.490 2.610 8,798,500 22,412,825 2.5473 1.804 1.804 1.811 1.741 1.825 12,580,714 1.7815 3.20%
2010-03-08 0 2.500 2.490 2.500 2.460 2.540 6,300,000 15,757,360 2.5012 1.748 1.741 1.748 1.720 1.776 9,008,183 1.7492 2.88%
2010-03-05 0 2.430 2.430 2.440 2.430 2.480 2,228,000 5,466,220 2.4534 1.699 1.699 1.706 1.699 1.734 3,185,751 1.7158 0.00%
2010-03-04 0 2.430 2.420 2.430 2.420 2.530 4,627,200 11,450,196 2.4745 1.699 1.692 1.699 1.692 1.769 6,616,296 1.7306 -1.22%
2010-03-03 0 2.460 2.440 2.460 2.420 2.460 3,852,000 9,428,620 2.4477 1.720 1.706 1.720 1.692 1.720 5,507,860 1.7118 0.82%
2010-03-02 0 2.440 2.430 2.440 2.410 2.480 4,400,000 10,757,540 2.4449 1.706 1.699 1.706 1.685 1.734 6,291,429 1.7099 -0.81%
2010-03-01 0 2.460 2.450 2.460 2.400 2.480 4,306,000 10,549,200 2.4499 1.720 1.713 1.720 1.678 1.734 6,157,022 1.7134 0.82%
2010-02-26 0 2.440 2.430 2.440 2.330 2.460 4,724,000 11,402,320 2.4137 1.706 1.699 1.706 1.630 1.720 6,754,707 1.6881 4.27%
2010-02-25 0 2.340 2.340 2.350 2.330 2.380 1,536,172 3,613,242 2.3521 1.637 1.637 1.644 1.630 1.664 2,196,527 1.6450 0.00%
2010-02-24 0 2.340 2.340 2.350 2.310 2.360 1,268,000 2,966,540 2.3395 1.637 1.637 1.644 1.616 1.650 1,813,076 1.6362 -0.43%
2010-02-23 0 2.350 2.340 2.350 2.300 2.350 2,778,000 6,453,680 2.3231 1.644 1.637 1.644 1.609 1.644 3,972,180 1.6247 1.29%
2010-02-22 0 2.320 2.310 2.320 2.300 2.330 978,000 2,261,640 2.3125 1.623 1.616 1.623 1.609 1.630 1,398,413 1.6173 2.20%
2010-02-19 0 2.270 2.260 2.270 2.250 2.320 1,932,000 4,397,460 2.2761 1.588 1.581 1.588 1.574 1.623 2,762,509 1.5918 -2.99%
2010-02-18 0 2.340 2.320 2.340 2.320 2.370 1,067,200 2,492,684 2.3357 1.637 1.623 1.637 1.623 1.657 1,525,958 1.6335 -1.27%
2010-02-17 0 2.370 2.360 2.390 2.360 2.390 1,124,000 2,667,670 2.3734 1.657 1.650 1.671 1.650 1.671 1,607,174 1.6599 0.85%
2010-02-12 0 2.350 2.340 2.350 2.320 2.360 1,430,000 3,348,550 2.3416 1.644 1.637 1.644 1.623 1.650 2,044,715 1.6377 1.29%
2010-02-11 0 2.320 2.310 2.320 2.300 2.340 2,418,000 5,600,200 2.3160 1.623 1.616 1.623 1.609 1.637 3,457,426 1.6198 0.43%
2010-02-10 0 2.310 2.300 2.310 2.260 2.320 1,424,000 3,272,380 2.2980 1.616 1.609 1.616 1.581 1.623 2,036,135 1.6072 2.67%
2010-02-09 0 2.250 2.240 2.250 2.240 2.280 3,290,000 7,420,320 2.2554 1.574 1.567 1.574 1.567 1.595 4,704,273 1.5774 -0.88%
2010-02-08 0 2.270 2.270 2.280 2.250 2.360 5,032,000 11,497,760 2.2849 1.588 1.588 1.595 1.574 1.650 7,195,107 1.5980 -2.58%
2010-02-05 0 2.330 2.320 2.330 2.310 2.380 3,456,000 8,059,480 2.3320 1.630 1.623 1.630 1.616 1.664 4,941,632 1.6309 -3.32%
2010-02-04 0 2.410 2.410 2.420 2.410 2.480 2,788,000 6,811,140 2.4430 1.685 1.685 1.692 1.685 1.734 3,986,478 1.7086 -1.63%
2010-02-03 0 2.450 2.440 2.460 2.370 2.460 3,740,000 9,077,360 2.4271 1.713 1.706 1.720 1.657 1.720 5,347,715 1.6974 3.81%
2010-02-02 0 2.360 2.350 2.360 2.320 2.400 2,388,000 5,644,160 2.3636 1.650 1.644 1.650 1.623 1.678 3,414,530 1.6530 0.85%
2010-02-01 0 2.340 2.320 2.340 2.310 2.370 3,884,000 9,044,200 2.3286 1.637 1.623 1.637 1.616 1.657 5,553,616 1.6285 0.00%
2010-01-29 0 2.340 2.340 2.360 2.320 2.420 4,434,000 10,487,920 2.3653 1.637 1.637 1.650 1.623 1.692 6,340,045 1.6542 -0.85%
2010-01-28 0 2.360 2.360 2.370 2.340 2.470 7,158,000 17,168,580 2.3985 1.650 1.650 1.657 1.637 1.727 10,235,012 1.6774 -2.88%
2010-01-27 0 2.430 2.420 2.430 2.410 2.520 5,526,000 13,646,800 2.4696 1.699 1.692 1.699 1.685 1.762 7,901,463 1.7271 0.00%
2010-01-26 0 2.430 2.430 2.440 2.420 2.520 4,816,000 11,777,780 2.4456 1.699 1.699 1.706 1.692 1.762 6,886,255 1.7103 -2.02%
2010-01-25 0 2.480 2.480 2.500 2.450 2.560 4,294,000 10,790,540 2.5129 1.734 1.734 1.748 1.713 1.790 6,139,863 1.7575 -2.75%
2010-01-22 0 2.550 2.530 2.550 2.440 2.550 6,347,000 15,743,420 2.4805 1.783 1.769 1.783 1.706 1.783 9,075,387 1.7347 0.79%
2010-01-21 0 2.530 2.530 2.540 2.530 2.630 8,256,000 21,292,740 2.5791 1.769 1.769 1.776 1.769 1.839 11,805,009 1.8037 -3.80%
2010-01-20 0 2.630 2.620 2.630 2.600 2.720 10,854,000 28,892,340 2.6619 1.839 1.832 1.839 1.818 1.902 15,519,812 1.8616 -0.75%
2010-01-19 0 2.650 2.650 2.660 2.630 2.720 13,062,000 34,896,920 2.6716 1.853 1.853 1.860 1.839 1.902 18,676,966 1.8684 0.76%
2010-01-18 0 2.630 2.620 2.630 2.480 2.650 22,068,000 57,443,520 2.6030 1.839 1.832 1.839 1.734 1.853 31,554,378 1.8205 5.62%
2010-01-15 0 2.490 2.480 2.500 2.470 2.520 3,294,000 8,219,580 2.4953 1.741 1.734 1.748 1.727 1.762 4,709,993 1.7451 0.81%
2010-01-14 0 2.470 2.460 2.470 2.450 2.500 2,723,000 6,733,940 2.4730 1.727 1.720 1.727 1.713 1.748 3,893,537 1.7295 1.65%
2010-01-13 0 2.430 2.420 2.430 2.400 2.480 3,351,000 8,180,790 2.4413 1.699 1.692 1.699 1.678 1.734 4,791,495 1.7074 -2.80%
2010-01-12 0 2.500 2.490 2.500 2.450 2.530 7,070,600 17,575,718 2.4857 1.748 1.741 1.748 1.713 1.769 10,110,041 1.7384 3.31%
2010-01-11 0 2.420 2.430 2.440 2.400 2.520 12,040,600 29,441,600 2.4452 1.692 1.699 1.706 1.678 1.762 17,216,497 1.7101 -2.81%
2010-01-08 0 2.490 2.480 2.490 2.460 2.520 4,314,000 10,683,940 2.4766 1.741 1.734 1.741 1.720 1.762 6,168,461 1.7320 0.40%
2010-01-07 0 2.480 2.470 2.480 2.450 2.550 5,551,200 13,835,260 2.4923 1.734 1.727 1.734 1.713 1.783 7,937,496 1.7430 1.22%
2010-01-06 0 2.450 2.440 2.450 2.440 2.580 10,650,000 26,476,440 2.4861 1.713 1.706 1.713 1.706 1.804 15,228,119 1.7387 -5.04%
2010-01-05 0 2.580 2.560 2.580 2.430 2.590 17,626,200 44,463,888 2.5226 1.804 1.790 1.804 1.699 1.811 25,203,180 1.7642 5.31%
2010-01-04 0 2.450 2.440 2.450 2.260 2.450 13,084,000 31,229,220 2.3868 1.713 1.706 1.713 1.581 1.713 18,708,423 1.6693 9.38%
2009-12-31 0 2.240 2.250 2.260 2.230 2.280 3,102,000 7,003,780 2.2578 1.567 1.574 1.581 1.560 1.595 4,435,458 1.5790 0.45%
2009-12-30 0 2.230 2.220 2.230 2.190 2.250 3,559,200 7,878,380 2.2135 1.560 1.553 1.560 1.532 1.574 5,089,194 1.5481 0.00%
2009-12-29 0 2.230 2.220 2.240 2.190 2.250 2,112,000 4,698,720 2.2248 1.560 1.553 1.567 1.532 1.574 3,019,886 1.5559 0.90%
2009-12-28 0 2.210 2.210 2.230 2.200 2.260 3,200,000 7,093,240 2.2166 1.546 1.546 1.560 1.539 1.581 4,575,585 1.5502 -0.90%
2009-12-24 0 2.230 2.220 2.230 2.160 2.230 2,294,000 5,050,860 2.2018 1.560 1.553 1.560 1.511 1.560 3,280,123 1.5398 3.72%
2009-12-23 0 2.150 2.140 2.160 2.120 2.210 3,342,000 7,225,960 2.1622 1.504 1.497 1.511 1.483 1.546 4,778,627 1.5121 -0.46%
2009-12-22 0 2.160 2.150 2.160 2.150 2.250 2,414,000 5,311,360 2.2002 1.511 1.504 1.511 1.504 1.574 3,451,707 1.5388 -1.37%
2009-12-21 0 2.190 2.180 2.190 2.180 2.330 5,515,000 12,543,280 2.2744 1.532 1.525 1.532 1.525 1.630 7,885,735 1.5906 -2.23%
2009-12-18 0 2.240 2.240 2.250 2.100 2.250 6,270,000 13,639,720 2.1754 1.567 1.567 1.574 1.469 1.574 8,965,287 1.5214 -0.44%
2009-12-17 0 2.250 2.230 2.250 2.200 2.330 5,630,000 12,677,620 2.2518 1.574 1.560 1.574 1.539 1.630 8,050,170 1.5748 -2.17%
2009-12-16 0 2.300 2.310 2.320 2.300 2.400 5,611,200 13,077,602 2.3306 1.609 1.616 1.623 1.609 1.678 8,023,288 1.6300 -3.77%
2009-12-15 0 2.390 2.380 2.390 2.340 2.440 6,420,400 15,426,532 2.4027 1.671 1.664 1.671 1.637 1.706 9,180,339 1.6804 1.70%
2009-12-14 0 2.350 2.350 2.360 2.310 2.430 8,285,000 19,682,740 2.3757 1.644 1.644 1.650 1.616 1.699 11,846,476 1.6615 -0.42%
2009-12-11 0 2.360 2.340 2.350 2.330 2.390 5,414,000 12,814,480 2.3669 1.650 1.637 1.644 1.630 1.671 7,741,318 1.6553 0.43%
2009-12-10 0 2.350 2.340 2.350 2.270 2.360 6,002,000 13,894,320 2.3149 1.644 1.637 1.644 1.588 1.650 8,582,082 1.6190 1.73%
2009-12-09 0 2.310 2.310 2.320 2.300 2.400 7,219,200 16,873,480 2.3373 1.616 1.616 1.623 1.609 1.678 10,322,520 1.6346 -4.15%
2009-12-08 0 2.410 2.390 2.400 2.400 2.460 4,898,000 11,841,300 2.4176 1.685 1.671 1.678 1.678 1.720 7,003,505 1.6908 -0.82%
2009-12-07 0 2.430 2.430 2.440 2.340 2.440 9,957,200 23,888,656 2.3991 1.699 1.699 1.706 1.637 1.706 14,237,505 1.6779 3.85%
2009-12-04 0 2.340 2.330 2.340 2.320 2.410 5,550,100 13,029,886 2.3477 1.637 1.630 1.637 1.623 1.685 7,935,923 1.6419 -1.27%
2009-12-03 0 2.370 2.360 2.370 2.340 2.380 5,122,000 12,083,020 2.3590 1.657 1.650 1.657 1.637 1.664 7,323,796 1.6498 0.42%
2009-12-02 0 2.360 2.360 2.370 2.360 2.420 5,786,000 13,783,100 2.3821 1.650 1.650 1.657 1.650 1.692 8,273,230 1.6660 -0.84%
2009-12-01 0 2.380 2.370 2.380 2.310 2.390 7,979,000 18,689,610 2.3423 1.664 1.657 1.664 1.616 1.671 11,408,935 1.6382 1.71%
2009-11-30 0 2.340 2.340 2.350 2.320 2.380 6,124,000 14,374,780 2.3473 1.637 1.637 1.644 1.623 1.664 8,756,526 1.6416 3.54%
2009-11-27 0 2.260 2.260 2.280 2.250 2.460 10,312,000 24,137,812 2.3407 1.581 1.581 1.595 1.574 1.720 14,744,823 1.6370 -9.24%
2009-11-26 0 2.490 2.480 2.490 2.400 2.540 14,264,000 35,340,820 2.4776 1.741 1.734 1.741 1.678 1.776 20,395,670 1.7328 5.06%
2009-11-25 0 2.370 2.360 2.370 2.340 2.410 3,416,000 8,079,040 2.3651 1.657 1.650 1.657 1.637 1.685 4,884,437 1.6540 -0.84%
2009-11-24 0 2.390 2.380 2.400 2.380 2.440 2,910,000 6,994,040 2.4035 1.671 1.664 1.678 1.664 1.706 4,160,923 1.6809 -1.24%
2009-11-23 0 2.420 2.410 2.420 2.410 2.450 3,214,000 7,814,460 2.4314 1.692 1.685 1.692 1.685 1.713 4,595,603 1.7004 0.00%
2009-11-20 0 2.420 2.420 2.430 2.400 2.460 3,064,004 7,411,570 2.4189 1.692 1.692 1.699 1.678 1.720 4,381,128 1.6917 -1.63%
2009-11-19 0 2.460 2.450 2.460 2.450 2.520 2,236,000 5,522,900 2.4700 1.720 1.713 1.720 1.713 1.762 3,197,190 1.7274 -1.60%
2009-11-18 0 2.500 2.490 2.500 2.480 2.590 4,562,000 11,535,880 2.5287 1.748 1.741 1.748 1.734 1.811 6,523,068 1.7685 -1.19%
2009-11-17 0 2.530 2.520 2.530 2.490 2.550 5,004,000 12,620,200 2.5220 1.769 1.762 1.769 1.741 1.783 7,155,071 1.7638 -0.39%
2009-11-16 0 2.540 2.530 2.540 2.530 2.640 6,567,000 16,952,500 2.5815 1.776 1.769 1.776 1.769 1.846 9,389,958 1.8054 -1.17%
2009-11-13 0 2.570 2.560 2.580 2.440 2.580 9,156,000 23,212,580 2.5352 1.797 1.790 1.804 1.706 1.804 13,091,893 1.7730 5.33%
2009-11-12 0 2.440 2.440 2.450 2.420 2.490 3,330,000 8,172,340 2.4542 1.706 1.706 1.713 1.692 1.741 4,761,468 1.7163 0.41%
2009-11-11 0 2.430 2.430 2.440 2.400 2.480 4,728,000 11,537,600 2.4403 1.699 1.699 1.706 1.678 1.734 6,760,427 1.7066 -1.62%
2009-11-10 0 2.470 2.460 2.470 2.450 2.550 7,320,520 18,262,748 2.4947 1.727 1.720 1.727 1.713 1.783 10,467,394 1.7447 0.00%
2009-11-09 0 2.470 2.470 2.490 2.450 2.510 4,808,004 11,878,730 2.4706 1.727 1.727 1.741 1.713 1.755 6,874,822 1.7279 -1.20%
2009-11-06 0 2.500 2.480 2.490 2.480 2.580 5,224,000 13,128,720 2.5132 1.748 1.734 1.741 1.734 1.804 7,469,643 1.7576 0.00%
2009-11-05 0 2.500 2.500 2.510 2.470 2.590 11,010,000 27,950,960 2.5387 1.748 1.748 1.755 1.727 1.811 15,742,872 1.7755 -1.96%
2009-11-04 0 2.550 2.550 2.560 2.470 2.640 22,874,000 58,221,660 2.5453 1.783 1.783 1.790 1.727 1.846 32,706,854 1.7801 3.66%
2009-11-03 0 2.460 2.460 2.470 2.450 2.690 21,848,000 56,117,520 2.5685 1.720 1.720 1.727 1.713 1.881 31,239,807 1.7963 -6.11%
2009-11-02 0 2.620 2.610 2.620 2.320 2.630 32,136,000 81,187,200 2.5264 1.832 1.825 1.832 1.623 1.839 45,950,313 1.7668 9.17%
2009-10-30 0 2.400 2.400 2.410 2.320 2.460 20,106,000 48,222,680 2.3984 1.678 1.678 1.685 1.623 1.720 28,748,973 1.6774 3.90%
2009-10-29 0 2.310 2.300 2.310 2.270 2.350 9,070,000 20,910,500 2.3055 1.616 1.609 1.616 1.588 1.644 12,968,924 1.6124 -2.94%
2009-10-28 0 2.380 2.370 2.390 2.220 2.410 20,946,000 49,107,120 2.3445 1.664 1.657 1.671 1.553 1.685 29,950,064 1.6396 5.31%
2009-10-27 0 2.260 2.260 2.270 2.160 2.290 6,658,000 14,859,600 2.2318 1.581 1.581 1.588 1.511 1.602 9,520,077 1.5609 2.73%
2009-10-23 0 2.200 2.210 2.220 2.150 2.230 4,558,000 10,024,680 2.1994 1.539 1.546 1.553 1.504 1.560 6,517,349 1.5382 0.92%
2009-10-22 0 2.180 2.170 2.180 2.140 2.180 1,492,000 3,210,000 2.1515 1.525 1.518 1.525 1.497 1.525 2,133,367 1.5047 0.93%
2009-10-21 0 2.160 2.150 2.170 2.130 2.190 4,464,000 9,605,160 2.1517 1.511 1.504 1.518 1.490 1.532 6,382,941 1.5048 0.00%
2009-10-20 0 2.160 2.150 2.160 2.160 2.220 6,204,000 13,505,740 2.1769 1.511 1.504 1.511 1.511 1.553 8,870,915 1.5225 -1.37%
2009-10-19 0 2.190 2.170 2.200 2.130 2.210 2,550,000 5,558,620 2.1799 1.532 1.518 1.539 1.490 1.546 3,646,169 1.5245 0.00%
2009-10-16 0 2.190 2.190 2.200 2.170 2.250 4,099,000 9,045,080 2.2067 1.532 1.532 1.539 1.518 1.574 5,861,038 1.5433 -0.90%
2009-10-15 0 2.210 2.210 2.220 2.210 2.280 6,288,000 14,057,920 2.2357 1.546 1.546 1.553 1.546 1.595 8,991,025 1.5636 -1.78%
2009-10-14 0 2.250 2.240 2.250 2.140 2.300 8,408,000 18,867,860 2.2440 1.574 1.567 1.574 1.497 1.609 12,022,350 1.5694 3.69%
2009-10-13 0 2.170 2.160 2.170 2.110 2.180 3,758,466 8,112,892 2.1586 1.518 1.511 1.518 1.476 1.525 5,374,119 1.5096 2.36%
2009-10-12 0 2.120 2.110 2.130 2.090 2.140 3,444,466 7,292,909 2.1173 1.483 1.476 1.490 1.462 1.497 4,925,140 1.4808 0.95%
2009-10-09 0 2.100 2.090 2.110 2.060 2.120 2,566,000 5,358,620 2.0883 1.469 1.462 1.476 1.441 1.483 3,669,047 1.4605 -0.94%
2009-10-08 0 2.120 2.110 2.120 2.080 2.130 1,904,000 3,998,860 2.1002 1.483 1.476 1.483 1.455 1.490 2,722,473 1.4688 -0.47%
2009-10-07 0 2.130 2.130 2.140 2.080 2.140 2,334,000 4,924,000 2.1097 1.490 1.490 1.497 1.455 1.497 3,337,317 1.4754 2.40%
2009-10-06 0 2.080 2.060 2.080 2.050 2.100 1,522,000 3,146,760 2.0675 1.455 1.441 1.455 1.434 1.469 2,176,263 1.4459 1.46%
2009-10-05 0 2.050 2.050 2.060 2.030 2.070 768,000 1,574,420 2.0500 1.434 1.434 1.441 1.420 1.448 1,098,140 1.4337 -0.97%
2009-10-02 0 2.070 2.070 2.080 2.000 2.110 3,552,100 7,288,306 2.0518 1.448 1.448 1.455 1.399 1.476 5,079,042 1.4350 -3.72%
2009-09-30 0 2.150 2.150 2.160 2.100 2.150 2,542,770 5,422,696 2.1326 1.504 1.504 1.511 1.469 1.504 3,635,831 1.4915 0.00%
2009-09-29 0 2.150 2.150 2.160 2.150 2.190 1,676,000 3,627,480 2.1644 1.504 1.504 1.511 1.504 1.532 2,396,463 1.5137 0.94%
2009-09-28 0 2.130 2.130 2.140 2.110 2.250 2,092,000 4,524,060 2.1626 1.490 1.490 1.497 1.476 1.574 2,991,289 1.5124 -3.18%
2009-09-25 0 2.200 2.200 2.210 2.070 2.210 4,173,000 9,061,950 2.1716 1.539 1.539 1.546 1.448 1.546 5,966,849 1.5187 3.77%
2009-09-24 0 2.120 2.110 2.120 2.050 2.170 4,864,000 10,228,160 2.1028 1.483 1.476 1.483 1.434 1.518 6,954,889 1.4706 -2.75%
2009-09-23 0 2.180 2.170 2.180 2.180 2.240 3,410,000 7,496,460 2.1984 1.525 1.518 1.525 1.525 1.567 4,875,858 1.5375 -1.80%
2009-09-22 0 2.220 2.220 2.230 2.210 2.250 1,955,000 4,347,640 2.2239 1.553 1.553 1.560 1.546 1.574 2,795,396 1.5553 -0.45%
2009-09-21 0 2.230 2.230 2.240 2.190 2.330 2,554,328 5,745,229 2.2492 1.560 1.560 1.567 1.532 1.630 3,652,358 1.5730 -2.19%
2009-09-18 0 2.280 2.270 2.280 2.250 2.310 2,610,000 5,928,480 2.2714 1.595 1.588 1.595 1.574 1.616 3,731,962 1.5886 1.33%
2009-09-17 0 2.250 2.250 2.260 2.250 2.340 3,874,000 8,880,160 2.2922 1.574 1.574 1.581 1.574 1.637 5,539,318 1.6031 -2.17%
2009-09-16 0 2.300 2.290 2.300 2.220 2.380 7,008,000 16,232,900 2.3163 1.609 1.602 1.609 1.553 1.664 10,020,531 1.6200 2.22%
2009-09-15 0 2.250 2.240 2.250 2.220 2.290 2,144,000 4,828,620 2.2522 1.574 1.567 1.574 1.553 1.602 3,065,642 1.5751 -1.75%
2009-09-14 0 2.290 2.290 2.300 2.280 2.380 5,225,000 12,117,960 2.3192 1.602 1.602 1.609 1.595 1.664 7,471,072 1.6220 -3.38%
2009-09-11 0 2.370 2.370 2.380 2.250 2.380 28,516,000 66,543,900 2.3336 1.657 1.657 1.664 1.574 1.664 40,774,182 1.6320 5.33%
2009-09-10 0 2.250 2.250 2.260 2.110 2.260 14,361,000 31,392,290 2.1859 1.574 1.574 1.581 1.476 1.581 20,534,368 1.5288 7.14%
2009-09-09 0 2.100 2.090 2.100 2.050 2.110 3,976,000 8,313,160 2.0908 1.469 1.462 1.469 1.434 1.476 5,685,164 1.4623 0.48%
2009-09-08 0 2.090 2.090 2.100 2.070 2.120 4,386,000 9,180,420 2.0931 1.462 1.462 1.469 1.448 1.483 6,271,411 1.4639 -0.48%
2009-09-07 0 2.100 2.080 2.100 2.060 2.180 6,054,000 12,824,620 2.1184 1.469 1.455 1.469 1.441 1.525 8,656,435 1.4815 1.94%
2009-09-04 0 2.060 2.060 2.070 2.000 2.080 3,002,000 6,132,060 2.0427 1.441 1.441 1.448 1.399 1.455 4,292,471 1.4286 0.00%
2009-09-03 0 2.060 2.050 2.060 1.960 2.080 4,396,000 8,938,110 2.0332 1.441 1.434 1.441 1.371 1.455 6,285,710 1.4220 5.10%
2009-09-02 0 1.960 1.950 1.960 1.940 2.020 6,216,000 12,362,980 1.9889 1.371 1.364 1.371 1.357 1.413 8,888,074 1.3910 -1.51%
2009-09-01 0 1.990 1.990 2.000 1.930 2.010 4,808,000 9,511,700 1.9783 1.392 1.392 1.399 1.350 1.406 6,874,817 1.3836 1.53%
2009-08-31 0 1.960 1.960 1.970 1.910 2.090 12,574,000 24,788,840 1.9714 1.371 1.371 1.378 1.336 1.462 17,979,189 1.3788 -5.31%
2009-08-28 0 2.070 2.060 2.070 2.030 2.120 3,332,000 6,884,100 2.0661 1.448 1.441 1.448 1.420 1.483 4,764,328 1.4449 -1.43%
2009-08-27 0 2.100 2.100 2.120 2.050 2.210 7,978,000 16,946,540 2.1242 1.469 1.469 1.483 1.434 1.546 11,407,505 1.4856 -4.55%
2009-08-26 0 2.200 2.190 2.200 2.180 2.240 2,346,000 5,183,900 2.2097 1.539 1.532 1.539 1.525 1.567 3,354,476 1.5454 -0.45%
2009-08-25 0 2.210 2.200 2.210 2.190 2.280 2,418,700 5,350,425 2.2121 1.546 1.539 1.546 1.532 1.595 3,458,427 1.5471 -1.34%
2009-08-24 0 2.240 2.230 2.240 2.150 2.250 6,892,000 15,273,200 2.2161 1.567 1.560 1.567 1.504 1.574 9,854,666 1.5498 5.16%
2009-08-21 0 2.130 2.130 2.140 2.100 2.180 4,728,000 10,074,640 2.1308 1.490 1.490 1.497 1.469 1.525 6,760,427 1.4902 -0.93%
2009-08-20 0 2.150 2.150 2.170 2.050 2.170 7,128,000 14,992,720 2.1034 1.504 1.504 1.518 1.434 1.518 10,192,116 1.4710 2.87%
2009-08-19 0 2.090 2.070 2.100 2.050 2.150 4,584,000 9,548,180 2.0829 1.462 1.448 1.469 1.434 1.504 6,554,526 1.4567 -2.79%
2009-08-18 0 2.150 2.120 2.150 2.050 2.210 5,696,000 12,054,320 2.1163 1.504 1.483 1.504 1.434 1.546 8,144,541 1.4800 -0.92%
2009-08-17 0 2.170 2.160 2.170 2.090 2.260 13,342,000 28,781,040 2.1572 1.518 1.511 1.518 1.462 1.581 19,077,330 1.5087 -4.82%
2009-08-14 0 2.280 2.290 2.300 2.240 2.370 10,618,000 24,166,760 2.2760 1.595 1.602 1.609 1.567 1.657 15,182,363 1.5918 -3.80%
2009-08-13 0 2.370 2.370 2.380 2.350 2.440 5,453,000 13,027,000 2.3890 1.657 1.657 1.664 1.644 1.706 7,797,083 1.6708 -1.25%
2009-08-12 0 2.400 2.390 2.400 2.350 2.480 7,044,000 16,857,380 2.3932 1.678 1.671 1.678 1.644 1.734 10,072,007 1.6737 -2.44%
2009-08-11 0 2.460 2.460 2.470 2.370 2.580 11,621,000 29,047,560 2.4996 1.720 1.720 1.727 1.657 1.804 16,616,523 1.7481 3.36%
2009-08-10 0 2.380 2.370 2.380 2.320 2.470 6,764,000 16,142,460 2.3865 1.664 1.657 1.664 1.623 1.727 9,671,643 1.6691 0.00%
2009-08-07 0 2.380 2.380 2.390 2.280 2.500 22,294,000 53,572,500 2.4030 1.664 1.664 1.671 1.595 1.748 31,877,529 1.6806 -8.11%
2009-08-06 0 2.590 2.590 2.600 2.060 2.660 52,496,000 126,798,340 2.4154 1.811 1.811 1.818 1.441 1.860 75,062,473 1.6892 21.60%
2009-08-05 0 2.130 2.130 2.140 2.070 2.240 12,564,000 27,181,100 2.1634 1.490 1.490 1.497 1.448 1.567 17,964,891 1.5130 -2.74%
2009-08-04 0 2.190 2.180 2.190 2.140 2.300 23,214,000 51,304,260 2.2101 1.532 1.525 1.532 1.497 1.609 33,193,010 1.5456 -3.52%
2009-08-03 0 2.270 2.270 2.280 2.210 2.320 16,550,700 37,653,264 2.2750 1.588 1.588 1.595 1.546 1.623 23,665,355 1.5911 -0.44%
2009-07-31 0 2.280 2.270 2.280 2.220 2.360 38,130,000 86,797,260 2.2764 1.595 1.588 1.595 1.553 1.650 54,520,955 1.5920 3.17%
2009-07-30 0 2.210 2.200 2.210 1.960 2.240 52,517,873 110,703,405 2.1079 1.546 1.539 1.546 1.371 1.567 75,093,748 1.4742 8.87%
2009-07-29 0 2.030 2.030 2.040 1.830 2.100 91,687,000 182,317,870 1.9885 1.420 1.420 1.427 1.280 1.469 131,100,520 1.3907 8.56%
2009-07-28 0 1.870 1.870 1.880 1.800 1.880 25,140,000 46,405,380 1.8459 1.308 1.308 1.315 1.259 1.315 35,946,940 1.2909 1.63%
2009-07-27 0 1.840 1.810 1.820 1.690 1.860 22,710,000 40,576,600 1.7867 1.287 1.266 1.273 1.182 1.301 32,472,355 1.2496 8.88%
2009-07-24 0 1.690 1.680 1.690 1.690 1.740 5,920,000 10,077,120 1.7022 1.182 1.175 1.182 1.182 1.217 8,464,832 1.1905 -0.59%
2009-07-23 0 1.700 1.680 1.690 1.680 1.740 8,076,000 13,783,040 1.7067 1.189 1.175 1.182 1.175 1.217 11,547,633 1.1936 0.00%
2009-07-22 0 1.700 1.700 1.710 1.700 1.770 16,964,000 29,466,300 1.7370 1.189 1.189 1.196 1.189 1.238 24,256,320 1.2148 -0.58%
2009-07-21 0 1.710 1.710 1.720 1.610 1.720 18,392,000 30,821,040 1.6758 1.196 1.196 1.203 1.126 1.203 26,298,175 1.1720 2.40%
2009-07-20 0 1.670 1.660 1.670 1.660 1.700 13,990,000 23,452,820 1.6764 1.168 1.161 1.168 1.161 1.189 20,003,886 1.1724 1.83%
2009-07-17 0 1.640 1.630 1.640 1.590 1.650 11,650,000 18,693,820 1.6046 1.147 1.140 1.147 1.112 1.154 16,657,989 1.1222 2.50%
2009-07-16 0 1.600 1.600 1.610 1.590 1.670 10,952,000 17,788,580 1.6242 1.119 1.119 1.126 1.112 1.168 15,659,940 1.1359 0.00%
2009-07-15 0 1.600 1.600 1.620 1.570 1.620 5,348,000 8,499,000 1.5892 1.119 1.119 1.133 1.098 1.133 7,646,946 1.1114 1.91%
2009-07-14 0 1.570 1.570 1.580 1.540 1.580 5,032,000 7,878,100 1.5656 1.098 1.098 1.105 1.077 1.105 7,195,107 1.0949 0.64%
2009-07-13 0 1.560 1.550 1.560 1.510 1.580 4,390,000 6,784,160 1.5454 1.091 1.084 1.091 1.056 1.105 6,277,131 1.0808 1.96%
2009-07-10 0 1.530 1.530 1.540 1.510 1.600 5,654,000 8,800,840 1.5566 1.070 1.070 1.077 1.056 1.119 8,084,487 1.0886 -3.77%
2009-07-09 0 1.590 1.590 1.600 1.540 1.600 2,452,000 3,856,100 1.5726 1.112 1.112 1.119 1.077 1.119 3,506,042 1.0998 1.92%
2009-07-08 0 1.560 1.550 1.560 1.540 1.620 7,910,000 12,409,460 1.5688 1.091 1.084 1.091 1.077 1.133 11,310,274 1.0972 -4.29%
2009-07-07 0 1.630 1.620 1.630 1.620 1.680 5,780,000 9,516,700 1.6465 1.140 1.133 1.140 1.133 1.175 8,264,650 1.1515 -1.21%
2009-07-06 0 1.650 1.640 1.650 1.640 1.700 6,648,000 11,033,360 1.6597 1.154 1.147 1.154 1.147 1.189 9,505,778 1.1607 -2.94%
2009-07-03 0 1.700 1.700 1.710 1.660 1.730 8,416,000 14,273,320 1.6960 1.189 1.189 1.196 1.161 1.210 12,033,789 1.1861 -0.58%
2009-07-02 0 1.710 1.700 1.710 1.560 1.710 25,940,758 43,051,847 1.6596 1.196 1.189 1.196 1.091 1.196 37,091,920 1.1607 9.62%
2009-06-30 0 1.560 1.560 1.570 1.530 1.600 12,878,000 20,154,900 1.5651 1.091 1.091 1.098 1.070 1.119 18,413,870 1.0945 2.63%
2009-06-29 0 1.520 1.510 1.520 1.500 1.530 4,926,000 7,432,720 1.5089 1.063 1.056 1.063 1.049 1.070 7,043,541 1.0553 0.00%
2009-06-26 0 1.520 1.510 1.530 1.500 1.550 10,074,000 15,280,700 1.5168 1.063 1.056 1.070 1.049 1.084 14,404,514 1.0608 1.33%
2009-06-25 0 1.500 1.490 1.500 1.480 1.540 5,904,882 8,904,158 1.5079 1.049 1.042 1.049 1.035 1.077 8,443,216 1.0546 -1.32%
2009-06-24 0 1.520 1.510 1.530 1.500 1.520 2,522,000 3,818,620 1.5141 1.063 1.056 1.070 1.049 1.063 3,606,133 1.0589 0.66%
2009-06-23 0 1.510 1.520 1.530 1.500 1.530 3,362,000 5,097,300 1.5162 1.056 1.063 1.070 1.049 1.070 4,807,224 1.0603 -3.21%
2009-06-22 0 1.560 1.560 1.580 1.550 1.600 5,844,000 9,259,440 1.5844 1.091 1.091 1.105 1.084 1.119 8,356,162 1.1081 -0.64%
2009-06-19 0 1.570 1.560 1.570 1.540 1.580 3,034,000 4,731,040 1.5593 1.098 1.091 1.098 1.077 1.105 4,338,227 1.0905 0.64%
2009-06-18 0 1.560 1.550 1.570 1.530 1.580 3,834,000 5,931,820 1.5472 1.091 1.084 1.098 1.070 1.105 5,482,123 1.0820 -0.64%
2009-06-17 0 1.570 1.570 1.580 1.510 1.580 6,448,000 9,963,640 1.5452 1.098 1.098 1.105 1.056 1.105 9,219,804 1.0807 0.64%
2009-06-16 0 1.560 1.550 1.560 1.530 1.580 12,390,000 19,211,960 1.5506 1.091 1.084 1.091 1.070 1.105 17,716,093 1.0844 -2.50%
2009-06-15 0 1.600 1.600 1.610 1.540 1.680 24,310,000 38,690,400 1.5915 1.119 1.119 1.126 1.077 1.175 34,760,148 1.1131 -5.33%
2009-06-12 0 1.690 1.690 1.700 1.660 1.720 5,304,000 8,950,020 1.6874 1.182 1.182 1.189 1.161 1.203 7,584,032 1.1801 0.00%
2009-06-11 0 1.690 1.690 1.700 1.650 1.710 6,020,000 10,141,060 1.6846 1.182 1.182 1.189 1.154 1.196 8,607,819 1.1781 0.60%
2009-06-10 0 1.680 1.680 1.700 1.650 1.710 10,726,000 17,963,580 1.6748 1.175 1.175 1.189 1.154 1.196 15,336,789 1.1713 0.00%
2009-06-09 0 1.680 1.650 1.680 1.650 1.750 5,897,480 10,029,651 1.7007 1.175 1.154 1.175 1.154 1.224 8,432,632 1.1894 -1.18%
2009-06-08 0 1.700 1.670 1.700 1.650 1.820 6,910,000 12,140,440 1.7569 1.189 1.168 1.189 1.154 1.273 9,880,404 1.2287 -6.59%
2009-06-05 0 1.820 1.810 1.820 1.780 1.830 4,912,000 8,866,700 1.8051 1.273 1.266 1.273 1.245 1.280 7,023,523 1.2624 2.25%
2009-06-04 0 1.780 1.760 1.780 1.730 1.800 3,858,000 6,787,340 1.7593 1.245 1.231 1.245 1.210 1.259 5,516,440 1.2304 -0.56%
2009-06-03 0 1.790 1.780 1.790 1.780 1.840 6,740,000 12,190,980 1.8088 1.252 1.245 1.252 1.245 1.287 9,637,326 1.2650 0.00%
2009-06-02 0 1.790 1.790 1.800 1.770 1.900 8,494,000 15,515,040 1.8266 1.252 1.252 1.259 1.238 1.329 12,145,319 1.2775 -4.28%
2009-06-01 0 1.870 1.840 1.870 1.720 1.870 14,900,000 26,946,820 1.8085 1.308 1.287 1.308 1.203 1.308 21,305,068 1.2648 9.36%
2009-05-29 0 1.710 1.700 1.710 1.680 1.760 7,600,710 13,062,532 1.7186 1.196 1.189 1.196 1.175 1.231 10,868,030 1.2019 -0.58%
2009-05-27 0 1.720 1.700 1.710 1.680 1.740 9,102,000 15,522,030 1.7053 1.203 1.189 1.196 1.175 1.217 13,014,680 1.1927 2.99%
2009-05-26 0 1.670 1.670 1.680 1.670 1.740 5,198,000 8,801,060 1.6932 1.168 1.168 1.175 1.168 1.217 7,432,466 1.1841 -2.91%
2009-05-25 0 1.720 1.700 1.720 1.650 1.730 6,332,000 10,696,360 1.6893 1.203 1.189 1.203 1.154 1.210 9,053,939 1.1814 2.99%
2009-05-22 0 1.670 1.670 1.680 1.660 1.760 8,192,000 14,001,820 1.7092 1.168 1.168 1.175 1.161 1.231 11,713,498 1.1954 -2.91%
2009-05-21 0 1.720 1.700 1.720 1.680 1.730 4,546,000 7,748,680 1.7045 1.203 1.189 1.203 1.175 1.210 6,500,190 1.1921 -0.58%
2009-05-20 0 1.730 1.720 1.740 1.680 1.750 3,186,000 5,472,710 1.7177 1.210 1.203 1.217 1.175 1.224 4,555,567 1.2013 0.00%
2009-05-19 0 1.730 1.730 1.740 1.720 1.780 8,206,000 14,309,580 1.7438 1.210 1.210 1.217 1.203 1.245 11,733,516 1.2195 2.37%
2009-05-18 0 1.690 1.680 1.690 1.630 1.710 5,602,000 9,385,440 1.6754 1.182 1.175 1.182 1.140 1.196 8,010,134 1.1717 -0.59%
2009-05-15 0 1.700 1.690 1.700 1.700 1.760 1,818,000 3,132,080 1.7228 1.189 1.182 1.189 1.189 1.231 2,599,504 1.2049 0.00%
2009-05-14 0 1.700 1.680 1.700 1.670 1.710 4,659,000 7,875,060 1.6903 1.189 1.175 1.189 1.168 1.196 6,661,766 1.1821 -1.52%
2009-05-13 0 1.750 1.720 1.750 1.700 1.800 5,441,000 9,537,364 1.7529 1.207 1.187 1.207 1.173 1.242 7,887,190 1.2092 0.57%
2009-05-12 0 1.740 1.730 1.740 1.660 1.750 9,419,748 16,090,924 1.7082 1.200 1.193 1.200 1.145 1.207 13,654,722 1.1784 -1.69%
2009-05-11 0 1.770 1.720 1.770 1.680 1.800 13,291,370 23,258,532 1.7499 1.221 1.187 1.221 1.159 1.242 19,266,966 1.2072 1.72%
2009-05-08 0 1.740 1.730 1.740 1.650 1.750 16,298,000 28,012,910 1.7188 1.200 1.193 1.200 1.138 1.207 23,625,331 1.1857 2.35%
2009-05-07 0 1.700 1.700 1.710 1.560 1.700 25,004,000 40,900,860 1.6358 1.173 1.173 1.180 1.076 1.173 36,245,415 1.1284 4.94%
2009-05-06 0 1.620 1.600 1.620 1.460 1.650 17,048,000 26,965,720 1.5818 1.118 1.104 1.118 1.007 1.138 24,712,520 1.0912 8.72%
2009-05-05 0 1.490 1.480 1.490 1.440 1.490 8,212,000 12,022,160 1.4640 1.028 1.021 1.028 0.993 1.028 11,903,989 1.0099 3.47%
2009-05-04 0 1.440 1.440 1.450 1.370 1.470 9,424,000 13,613,600 1.4446 0.993 0.993 1.000 0.945 1.014 13,660,886 0.9965 4.35%
2009-04-30 0 1.380 1.370 1.380 1.340 1.390 7,508,000 10,319,260 1.3744 0.952 0.945 0.952 0.924 0.959 10,883,482 0.9482 2.99%
2009-04-29 0 1.340 1.340 1.350 1.260 1.370 9,032,000 12,044,120 1.3335 0.924 0.924 0.931 0.869 0.945 13,092,649 0.9199 6.35%
2009-04-28 0 1.260 1.240 1.250 1.220 1.300 5,348,000 6,755,360 1.2632 0.869 0.855 0.862 0.842 0.897 7,752,379 0.8714 -3.08%
2009-04-27 0 1.300 1.300 1.310 1.290 1.390 13,434,000 17,577,920 1.3085 0.897 0.897 0.904 0.890 0.959 19,473,721 0.9026 -7.80%
2009-04-24 0 1.410 1.400 1.410 1.370 1.440 5,588,000 7,792,780 1.3946 0.973 0.966 0.973 0.945 0.993 8,100,279 0.9620 0.71%
2009-04-23 0 1.400 1.390 1.400 1.360 1.400 5,122,000 7,120,120 1.3901 0.966 0.959 0.966 0.938 0.966 7,424,773 0.9590 2.19%
2009-04-22 0 1.370 1.360 1.380 1.340 1.450 6,490,000 9,041,900 1.3932 0.945 0.938 0.952 0.924 1.000 9,407,805 0.9611 -0.72%
2009-04-21 0 1.380 1.380 1.390 1.350 1.420 6,868,000 9,439,080 1.3744 0.952 0.952 0.959 0.931 0.980 9,955,748 0.9481 -2.82%
2009-04-20 0 1.420 1.410 1.420 1.370 1.420 8,892,000 12,394,620 1.3939 0.980 0.973 0.980 0.945 0.980 12,889,707 0.9616 0.00%
2009-04-17 0 1.420 1.400 1.420 1.400 1.450 4,900,000 6,963,700 1.4212 0.980 0.966 0.980 0.966 1.000 7,102,965 0.9804 0.71%
2009-04-16 0 1.410 1.410 1.430 1.400 1.480 12,692,000 18,129,440 1.4284 0.973 0.973 0.986 0.966 1.021 18,398,129 0.9854 -3.42%
2009-04-15 0 1.460 1.410 1.430 1.380 1.490 14,622,000 21,068,860 1.4409 1.007 0.973 0.986 0.952 1.028 21,195,827 0.9940 4.29%
2009-04-14 0 1.400 1.400 1.410 1.380 1.440 7,184,000 10,126,620 1.4096 0.966 0.966 0.973 0.952 0.993 10,413,816 0.9724 2.94%
2009-04-09 0 1.360 1.370 1.380 1.260 1.380 7,578,000 10,007,100 1.3205 0.938 0.945 0.952 0.869 0.952 10,984,953 0.9110 8.80%
2009-04-08 0 1.250 1.250 1.270 1.230 1.280 2,390,458 2,987,671 1.2498 0.862 0.862 0.876 0.849 0.883 3,465,171 0.8622 -0.79%
2009-04-07 0 1.260 1.260 1.270 1.240 1.300 4,778,000 5,999,880 1.2557 0.869 0.869 0.876 0.855 0.897 6,926,116 0.8663 -3.08%
2009-04-06 0 1.300 1.290 1.310 1.280 1.350 6,778,000 8,927,740 1.3172 0.897 0.890 0.904 0.883 0.931 9,825,285 0.9086 0.00%
2009-04-03 0 1.300 1.290 1.300 1.250 1.310 5,290,000 6,752,280 1.2764 0.897 0.890 0.897 0.862 0.904 7,668,303 0.8805 0.00%
2009-04-02 0 1.300 1.290 1.300 1.270 1.310 7,376,000 9,496,640 1.2875 0.897 0.890 0.897 0.876 0.904 10,692,137 0.8882 2.36%
2009-04-01 0 1.270 1.270 1.290 1.220 1.300 10,324,000 13,014,460 1.2606 0.876 0.876 0.890 0.842 0.897 14,965,512 0.8696 4.96%
2009-03-31 0 1.210 1.210 1.220 1.180 1.230 4,002,000 4,837,540 1.2088 0.835 0.835 0.842 0.814 0.849 5,801,238 0.8339 2.54%
2009-03-30 0 1.180 1.180 1.190 1.170 1.260 2,920,000 3,524,080 1.2069 0.814 0.814 0.821 0.807 0.869 4,232,787 0.8326 -6.35%
2009-03-27 0 1.260 1.260 1.270 1.230 1.280 8,806,000 11,053,400 1.2552 0.869 0.869 0.876 0.849 0.883 12,765,043 0.8659 2.44%
2009-03-26 0 1.230 1.230 1.240 1.170 1.250 6,408,000 7,728,000 1.2060 0.849 0.849 0.855 0.807 0.862 9,288,939 0.8320 6.03%
2009-03-25 0 1.160 1.160 1.180 1.150 1.280 4,583,000 5,488,060 1.1975 0.800 0.800 0.814 0.793 0.883 6,643,447 0.8261 0.00%
2009-03-24 0 1.160 1.160 1.170 1.160 1.200 4,404,000 5,189,100 1.1783 0.800 0.800 0.807 0.800 0.828 6,383,971 0.8128 -0.85%
2009-03-23 0 1.170 1.160 1.170 1.070 1.170 6,087,000 6,965,740 1.1444 0.807 0.800 0.807 0.738 0.807 8,823,622 0.7894 8.33%
2009-03-20 0 1.080 1.060 1.080 1.060 1.120 2,902,000 3,115,240 1.0735 0.745 0.731 0.745 0.731 0.773 4,206,695 0.7405 -0.92%
2009-03-19 0 1.090 1.090 1.100 1.030 1.120 7,810,000 8,505,520 1.0891 0.752 0.752 0.759 0.711 0.773 11,321,256 0.7513 5.83%
2009-03-18 0 1.030 1.030 1.040 1.030 1.060 7,056,000 7,354,620 1.0423 0.711 0.711 0.717 0.711 0.731 10,228,269 0.7190 0.98%
2009-03-17 0 1.020 1.010 1.020 1.010 1.060 5,612,000 5,779,720 1.0299 0.704 0.697 0.704 0.697 0.731 8,135,069 0.7105 -1.92%
2009-03-16 0 1.040 1.040 1.050 1.030 1.050 3,214,000 3,342,780 1.0401 0.717 0.717 0.724 0.711 0.724 4,658,965 0.7175 1.96%
2009-03-13 0 1.020 1.010 1.020 1.010 1.040 1,710,000 1,747,720 1.0221 0.704 0.697 0.704 0.697 0.717 2,478,790 0.7051 2.00%
2009-03-12 0 1.000 0.990 1.000 0.980 1.020 3,794,000 3,794,280 1.0001 0.690 0.683 0.690 0.676 0.704 5,499,724 0.6899 0.00%
2009-03-11 0 1.000 0.990 1.000 1.000 1.040 2,294,000 2,335,960 1.0183 0.690 0.683 0.690 0.690 0.717 3,325,347 0.7025 -0.99%
2009-03-10 0 1.010 1.010 1.020 1.000 1.030 1,540,000 1,570,520 1.0198 0.697 0.697 0.704 0.690 0.711 2,232,360 0.7035 1.00%
2009-03-09 0 1.000 1.000 1.010 1.000 1.060 4,848,000 4,943,920 1.0198 0.690 0.690 0.697 0.690 0.731 7,027,587 0.7035 -3.85%
2009-03-06 0 1.040 1.030 1.040 1.010 1.080 2,381,000 2,461,780 1.0339 0.717 0.711 0.717 0.697 0.745 3,451,461 0.7133 -1.89%
2009-03-05 0 1.060 1.060 1.070 1.040 1.110 2,354,000 2,523,780 1.0721 0.731 0.731 0.738 0.717 0.766 3,412,322 0.7396 -2.75%
2009-03-04 0 1.090 1.080 1.100 1.010 1.100 1,540,224 1,629,206 1.0578 0.752 0.745 0.759 0.697 0.759 2,232,685 0.7297 5.83%
2009-03-03 0 1.030 1.030 1.050 0.980 1.060 1,612,000 1,632,980 1.0130 0.711 0.711 0.724 0.676 0.731 2,336,730 0.6988 1.98%
2009-03-02 0 1.010 1.010 1.020 0.980 1.080 1,896,000 1,909,860 1.0073 0.697 0.697 0.704 0.676 0.745 2,748,413 0.6949 -3.81%
2009-02-27 0 1.050 1.050 1.060 1.020 1.050 610,000 634,000 1.0393 0.724 0.724 0.731 0.704 0.724 884,247 0.7170 1.94%
2009-02-26 0 1.030 1.020 1.030 1.020 1.070 1,866,000 1,932,540 1.0357 0.711 0.704 0.711 0.704 0.738 2,704,925 0.7145 -3.74%
2009-02-25 0 1.070 1.060 1.070 1.050 1.100 2,252,000 2,419,200 1.0742 0.738 0.731 0.738 0.724 0.759 3,264,465 0.7411 -0.93%
2009-02-24 0 1.080 1.080 1.090 1.060 1.130 2,188,000 2,374,600 1.0853 0.745 0.745 0.752 0.731 0.780 3,171,691 0.7487 -5.26%
2009-02-23 0 1.140 1.130 1.150 1.140 1.170 4,272,000 4,932,060 1.1545 0.786 0.780 0.793 0.786 0.807 6,192,626 0.7964 -3.39%
2009-02-20 0 1.180 1.170 1.180 1.140 1.180 1,908,000 2,212,440 1.1596 0.814 0.807 0.814 0.786 0.814 2,765,808 0.7999 -1.67%
2009-02-19 0 1.200 1.190 1.200 1.170 1.200 1,687,000 2,013,870 1.1938 0.828 0.821 0.828 0.807 0.828 2,445,449 0.8235 1.69%
2009-02-18 0 1.180 1.180 1.190 1.130 1.200 2,526,000 2,917,160 1.1549 0.814 0.814 0.821 0.780 0.828 3,661,651 0.7967 0.85%
2009-02-17 0 1.170 1.170 1.180 1.140 1.200 5,056,000 5,928,880 1.1726 0.807 0.807 0.814 0.786 0.828 7,329,100 0.8090 -2.50%
2009-02-16 0 1.200 1.200 1.210 1.160 1.210 3,596,000 4,257,004 1.1838 0.828 0.828 0.835 0.800 0.835 5,212,706 0.8167 -1.64%
2009-02-13 0 1.220 1.210 1.220 1.160 1.240 4,124,000 4,986,860 1.2092 0.842 0.835 0.842 0.800 0.855 5,978,087 0.8342 1.67%
2009-02-12 0 1.200 1.180 1.200 1.150 1.250 4,864,000 5,767,180 1.1857 0.828 0.814 0.828 0.793 0.862 7,050,780 0.8179 -2.44%
2009-02-11 0 1.230 1.230 1.240 1.130 1.260 8,832,000 10,686,900 1.2100 0.849 0.849 0.855 0.780 0.869 12,802,732 0.8347 4.24%
2009-02-10 0 1.180 1.170 1.180 1.110 1.180 4,034,000 4,635,440 1.1491 0.814 0.807 0.814 0.766 0.814 5,847,625 0.7927 3.51%
2009-02-09 0 1.140 1.130 1.150 1.070 1.140 8,184,000 9,018,860 1.1020 0.786 0.780 0.793 0.738 0.786 11,863,401 0.7602 5.56%
2009-02-06 0 1.080 1.080 1.090 1.030 1.100 3,812,000 4,068,480 1.0673 0.745 0.745 0.752 0.711 0.759 5,525,817 0.7363 2.86%
2009-02-05 0 1.050 1.040 1.050 1.020 1.060 4,062,000 4,224,780 1.0401 0.724 0.717 0.724 0.704 0.731 5,888,213 0.7175 0.96%
2009-02-04 0 1.040 1.030 1.040 1.000 1.040 4,090,000 4,146,880 1.0139 0.717 0.711 0.717 0.690 0.717 5,928,801 0.6994 2.97%
2009-02-03 0 1.010 0.990 1.010 0.980 1.010 2,996,000 2,971,840 0.9919 0.697 0.683 0.697 0.676 0.697 4,342,956 0.6843 2.02%
2009-02-02 0 0.990 0.990 1.000 0.980 1.050 1,746,000 1,733,600 0.9929 0.683 0.683 0.690 0.676 0.724 2,530,975 0.6850 -4.81%
2009-01-30 0 1.040 1.030 1.040 0.980 1.060 3,348,000 3,359,830 1.0035 0.717 0.711 0.717 0.676 0.731 4,853,209 0.6923 4.00%
2009-01-29 0 1.000 1.000 1.010 0.950 1.030 2,865,000 2,822,690 0.9852 0.690 0.690 0.697 0.655 0.711 4,153,060 0.6797 0.00%
2009-01-23 0 1.000 1.000 1.010 0.970 1.020 3,620,000 3,614,560 0.9985 0.690 0.690 0.697 0.669 0.704 5,247,497 0.6888 0.00%
2009-01-22 0 1.000 0.990 1.000 1.000 1.030 2,754,000 2,777,860 1.0087 0.690 0.683 0.690 0.690 0.711 3,992,156 0.6958 0.00%
2009-01-21 0 1.000 1.000 1.010 0.980 1.050 4,342,000 4,400,700 1.0135 0.690 0.690 0.697 0.676 0.724 6,294,097 0.6992 -5.66%
2009-01-20 0 1.060 1.050 1.060 1.020 1.080 4,390,000 4,591,440 1.0459 0.731 0.724 0.731 0.704 0.745 6,363,677 0.7215 -2.75%
2009-01-19 0 1.090 1.070 1.090 1.070 1.100 1,734,000 1,873,360 1.0804 0.752 0.738 0.752 0.738 0.759 2,513,580 0.7453 0.00%
2009-01-16 0 1.090 1.080 1.090 1.060 1.140 3,678,000 4,057,760 1.1033 0.752 0.745 0.752 0.731 0.786 5,331,572 0.7611 -0.91%
2009-01-15 0 1.100 1.090 1.100 1.000 1.100 3,600,000 3,757,820 1.0438 0.759 0.752 0.759 0.690 0.759 5,218,505 0.7201 0.00%
2009-01-14 0 1.100 1.090 1.110 1.060 1.120 2,589,000 2,840,170 1.0970 0.759 0.752 0.766 0.731 0.773 3,752,975 0.7568 2.80%
2009-01-13 0 1.070 1.070 1.080 1.060 1.120 7,418,000 8,028,720 1.0823 0.738 0.738 0.745 0.731 0.773 10,753,019 0.7466 -4.46%
2009-01-12 0 1.120 1.120 1.130 1.100 1.210 23,498,000 26,893,040 1.1445 0.773 0.773 0.780 0.759 0.835 34,062,341 0.7895 -2.61%
2009-01-09 0 1.150 1.140 1.150 1.050 1.210 35,534,000 40,662,080 1.1443 0.793 0.786 0.793 0.724 0.835 51,509,542 0.7894 9.52%
2009-01-08 0 1.050 1.050 1.060 0.960 1.060 11,418,000 11,494,820 1.0067 0.724 0.724 0.731 0.662 0.731 16,551,358 0.6945 6.06%
2009-01-07 0 0.990 0.990 1.000 0.960 1.010 7,790,000 7,740,360 0.9936 0.683 0.683 0.690 0.662 0.697 11,292,265 0.6855 0.00%
2009-01-06 0 0.990 0.980 0.990 0.970 1.040 6,690,000 6,661,200 0.9957 0.683 0.676 0.683 0.669 0.717 9,697,721 0.6869 1.02%
2009-01-05 0 0.980 0.980 0.990 0.930 0.990 7,215,000 6,926,520 0.9600 0.676 0.676 0.683 0.642 0.683 10,458,753 0.6623 4.26%
2009-01-02 0 0.940 0.920 0.940 0.900 0.940 3,232,000 2,997,280 0.9274 0.648 0.635 0.648 0.621 0.648 4,685,058 0.6398 4.44%
2008-12-31 0 0.900 0.900 0.910 0.890 0.920 3,020,000 2,745,500 0.9091 0.621 0.621 0.628 0.614 0.635 4,377,746 0.6271 1.12%
2008-12-30 0 0.890 0.880 0.900 0.870 0.900 6,650,000 5,864,880 0.8819 0.614 0.607 0.621 0.600 0.621 9,639,738 0.6084 1.14%
2008-12-29 0 0.880 0.870 0.880 0.860 0.900 3,818,000 3,342,760 0.8755 0.607 0.600 0.607 0.593 0.621 5,534,514 0.6040 -1.12%
2008-12-24 0 0.890 0.880 0.890 0.860 0.890 2,310,000 2,003,720 0.8674 0.614 0.607 0.614 0.593 0.614 3,348,541 0.5984 1.14%
2008-12-23 0 0.880 0.870 0.880 0.860 0.890 2,932,000 2,555,820 0.8717 0.607 0.600 0.607 0.593 0.614 4,250,182 0.6013 -1.12%
2008-12-22 0 0.890 0.890 0.900 0.890 0.950 8,029,300 7,299,630 0.9091 0.614 0.614 0.621 0.614 0.655 11,639,150 0.6272 -4.30%
2008-12-19 0 0.930 0.930 0.940 0.890 0.980 14,374,000 13,571,960 0.9442 0.642 0.642 0.648 0.614 0.676 20,836,330 0.6514 1.09%
2008-12-18 0 0.920 0.920 0.930 0.900 0.930 6,496,000 6,003,620 0.9242 0.635 0.635 0.642 0.621 0.642 9,416,502 0.6376 1.10%
2008-12-17 0 0.910 0.910 0.920 0.850 0.920 7,278,000 6,464,240 0.8882 0.628 0.628 0.635 0.586 0.635 10,550,077 0.6127 7.06%
2008-12-16 0 0.850 0.850 0.860 0.840 0.860 1,842,000 1,566,720 0.8506 0.586 0.586 0.593 0.579 0.593 2,670,135 0.5868 -1.16%
2008-12-15 0 0.860 0.850 0.860 0.840 0.870 2,502,000 2,149,380 0.8591 0.593 0.586 0.593 0.579 0.600 3,626,861 0.5926 3.61%
2008-12-12 0 0.830 0.830 0.840 0.820 0.900 6,700,000 5,676,360 0.8472 0.573 0.573 0.579 0.566 0.621 9,712,217 0.5845 -7.78%
2008-12-11 0 0.900 0.900 0.910 0.880 0.940 7,470,000 6,847,660 0.9167 0.621 0.621 0.628 0.607 0.648 10,828,398 0.6324 0.00%
2008-12-10 0 0.900 0.900 0.910 0.850 0.910 6,791,000 6,049,640 0.8908 0.621 0.621 0.628 0.586 0.628 9,844,130 0.6145 3.45%
2008-12-09 0 0.870 0.860 0.870 0.860 0.930 6,224,000 5,535,500 0.8894 0.600 0.593 0.600 0.593 0.642 9,022,215 0.6135 -3.33%
2008-12-08 0 0.900 0.900 0.910 0.800 0.900 10,030,000 8,645,440 0.8620 0.621 0.621 0.628 0.552 0.621 14,539,334 0.5946 11.11%
2008-12-05 0 0.810 0.800 0.810 0.780 0.810 2,707,000 2,169,130 0.8013 0.559 0.552 0.559 0.538 0.559 3,924,026 0.5528 2.53%
2008-12-04 0 0.790 0.780 0.790 0.780 0.820 5,086,000 4,049,180 0.7961 0.545 0.538 0.545 0.538 0.566 7,372,588 0.5492 -2.47%
2008-12-03 0 0.810 0.800 0.810 0.780 0.810 5,982,000 4,768,220 0.7971 0.559 0.552 0.559 0.538 0.559 8,671,416 0.5499 5.19%
2008-12-02 0 0.770 0.770 0.780 0.770 0.790 1,490,000 1,154,080 0.7746 0.531 0.531 0.538 0.531 0.545 2,159,881 0.5343 -3.75%
2008-12-01 0 0.800 0.800 0.810 0.740 0.820 6,660,000 5,259,340 0.7897 0.552 0.552 0.559 0.510 0.566 9,654,234 0.5448 8.11%
2008-11-28 0 0.740 0.740 0.750 0.720 0.750 2,296,000 1,684,180 0.7335 0.510 0.510 0.517 0.497 0.517 3,328,246 0.5060 0.00%
2008-11-27 0 0.740 0.730 0.740 0.730 0.770 5,320,000 4,006,220 0.7530 0.510 0.504 0.510 0.504 0.531 7,711,790 0.5195 0.00%
2008-11-26 0 0.740 0.730 0.740 0.730 0.750 1,896,000 1,405,260 0.7412 0.510 0.504 0.510 0.504 0.517 2,748,413 0.5113 1.37%
2008-11-25 0 0.730 0.720 0.730 0.720 0.750 2,044,000 1,509,880 0.7387 0.504 0.497 0.504 0.497 0.517 2,962,951 0.5096 1.39%
2008-11-24 0 0.720 0.720 0.730 0.720 0.760 1,454,000 1,069,200 0.7354 0.497 0.497 0.504 0.497 0.524 2,107,696 0.5073 -1.37%
2008-11-21 0 0.730 0.730 0.740 0.720 0.760 2,448,000 1,800,100 0.7353 0.504 0.504 0.510 0.497 0.524 3,548,583 0.5073 1.39%
2008-11-20 0 0.720 0.720 0.730 0.670 0.750 3,024,000 2,187,840 0.7235 0.497 0.497 0.504 0.462 0.517 4,383,544 0.4991 -5.26%
2008-11-19 0 0.760 0.750 0.760 0.700 0.780 2,250,800 1,664,172 0.7394 0.524 0.517 0.524 0.483 0.538 3,262,725 0.5101 0.00%
2008-11-18 0 0.760 0.760 0.770 0.750 0.820 3,580,000 2,794,080 0.7805 0.524 0.524 0.531 0.517 0.566 5,189,513 0.5384 -5.00%
2008-11-17 0 0.800 0.800 0.810 0.800 0.830 5,430,000 4,387,100 0.8079 0.552 0.552 0.559 0.552 0.573 7,871,245 0.5574 -2.44%
2008-11-14 0 0.820 0.810 0.820 0.800 0.830 4,342,000 3,529,400 0.8129 0.566 0.559 0.566 0.552 0.573 6,294,097 0.5607 3.80%
2008-11-13 0 0.790 0.780 0.790 0.750 0.810 6,528,000 5,128,180 0.7856 0.545 0.538 0.545 0.517 0.559 9,462,889 0.5419 -2.47%
2008-11-12 0 0.810 0.800 0.810 0.780 0.820 3,211,200 2,569,980 0.8003 0.559 0.552 0.559 0.538 0.566 4,654,906 0.5521 3.85%
2008-11-11 0 0.780 0.790 0.800 0.770 0.880 6,422,000 5,343,120 0.8320 0.538 0.545 0.552 0.531 0.607 9,309,233 0.5740 -11.36%
2008-11-10 0 0.880 0.870 0.880 0.800 0.880 3,634,000 3,131,460 0.8617 0.607 0.600 0.607 0.552 0.607 5,267,791 0.5945 7.32%
2008-11-07 0 0.820 0.810 0.820 0.760 0.830 5,110,000 4,053,240 0.7932 0.566 0.559 0.566 0.524 0.573 7,407,378 0.5472 2.50%
2008-11-06 0 0.800 0.800 0.810 0.780 0.820 2,704,000 2,157,910 0.7980 0.552 0.552 0.559 0.538 0.566 3,919,677 0.5505 -5.88%
2008-11-05 0 0.850 0.840 0.850 0.830 0.880 5,170,000 4,419,020 0.8547 0.586 0.579 0.586 0.573 0.607 7,494,353 0.5896 2.41%
2008-11-04 0 0.830 0.820 0.830 0.800 0.840 3,906,000 3,204,720 0.8205 0.573 0.566 0.573 0.552 0.579 5,662,078 0.5660 -2.35%
2008-11-03 0 0.850 0.850 0.860 0.710 0.860 21,898,000 17,309,260 0.7904 0.586 0.586 0.593 0.490 0.593 31,743,005 0.5453 25.00%
2008-10-31 0 0.680 0.670 0.680 0.620 0.710 7,670,000 5,193,920 0.6772 0.469 0.462 0.469 0.428 0.490 11,118,314 0.4671 4.62%
2008-10-30 0 0.650 0.640 0.650 0.580 0.650 11,156,000 7,018,680 0.6291 0.448 0.442 0.448 0.400 0.448 16,171,567 0.4340 18.18%
2008-10-29 0 0.550 0.550 0.570 0.500 0.620 4,769,000 2,783,540 0.5837 0.379 0.379 0.393 0.345 0.428 6,913,069 0.4026 -8.33%
2008-10-28 0 0.600 0.600 0.610 0.500 0.640 8,017,800 4,635,740 0.5782 0.414 0.414 0.421 0.345 0.442 11,622,480 0.3989 9.09%
2008-10-27 0 0.550 0.550 0.560 0.550 0.690 10,997,000 6,500,880 0.5912 0.379 0.379 0.386 0.379 0.476 15,941,083 0.4078 -19.12%
2008-10-24 0 0.680 0.680 0.690 0.680 0.780 4,216,000 2,917,260 0.6919 0.469 0.469 0.476 0.469 0.538 6,111,449 0.4773 -6.85%
2008-10-23 0 0.730 0.720 0.730 0.710 0.780 7,323,000 5,461,220 0.7458 0.504 0.497 0.504 0.490 0.538 10,615,309 0.5145 -5.19%
2008-10-22 0 0.770 0.770 0.780 0.760 0.830 3,216,000 2,542,980 0.7907 0.531 0.531 0.538 0.524 0.573 4,661,864 0.5455 -7.23%
2008-10-21 0 0.830 0.830 0.840 0.820 0.860 4,850,800 4,077,052 0.8405 0.573 0.573 0.579 0.566 0.593 7,031,645 0.5798 -1.19%
2008-10-20 0 0.840 0.830 0.840 0.830 0.860 8,948,200 7,515,470 0.8399 0.579 0.573 0.579 0.573 0.593 12,971,174 0.5794 1.20%
2008-10-17 0 0.830 0.830 0.840 0.830 0.880 2,156,000 1,825,780 0.8468 0.573 0.573 0.579 0.573 0.607 3,125,305 0.5842 0.00%
2008-10-16 0 0.830 0.820 0.830 0.830 0.870 5,214,000 4,407,480 0.8453 0.573 0.566 0.573 0.573 0.600 7,558,134 0.5831 -5.68%
2008-10-15 0 0.880 0.880 0.890 0.880 0.910 1,452,000 1,298,580 0.8943 0.607 0.607 0.614 0.607 0.628 2,104,797 0.6170 -5.38%
2008-10-14 0 0.930 0.920 0.930 0.900 0.960 7,210,000 6,664,620 0.9244 0.642 0.635 0.642 0.621 0.662 10,451,506 0.6377 3.33%
2008-10-13 0 0.900 0.890 0.900 0.820 0.930 5,672,500 4,952,205 0.8730 0.621 0.614 0.621 0.566 0.642 8,222,769 0.6023 7.14%
2008-10-10 0 0.840 0.830 0.840 0.820 0.900 10,099,000 8,689,890 0.8605 0.579 0.573 0.579 0.566 0.621 14,639,356 0.5936 -10.64%
2008-10-09 0 0.940 0.930 0.940 0.910 0.940 2,948,000 2,735,340 0.9279 0.648 0.642 0.648 0.628 0.648 4,273,376 0.6401 1.08%
2008-10-08 0 0.930 0.920 0.930 0.920 0.960 6,106,000 5,714,100 0.9358 0.642 0.635 0.642 0.635 0.662 8,851,164 0.6456 -4.12%
2008-10-06 0 0.970 0.970 0.980 0.970 1.050 1,492,000 1,476,200 0.9894 0.669 0.669 0.676 0.669 0.724 2,162,780 0.6825 -4.90%
2008-10-03 0 1.020 1.010 1.020 0.960 1.020 1,132,000 1,132,220 1.0002 0.704 0.697 0.704 0.662 0.704 1,640,930 0.6900 0.00%
2008-10-02 0 1.020 1.000 1.020 0.950 1.020 1,862,000 1,829,000 0.9823 0.704 0.690 0.704 0.655 0.704 2,699,127 0.6776 8.51%
2008-09-30 0 0.940 0.940 0.950 0.920 0.970 2,514,000 2,379,740 0.9466 0.648 0.648 0.655 0.635 0.669 3,644,256 0.6530 -6.00%
2008-09-29 0 1.000 0.990 1.000 0.990 1.050 1,388,500 1,394,660 1.0044 0.690 0.683 0.690 0.683 0.724 2,012,748 0.6929 -2.91%
2008-09-26 0 1.030 1.030 1.040 1.010 1.050 1,452,000 1,483,520 1.0217 0.711 0.711 0.717 0.697 0.724 2,104,797 0.7048 0.00%
2008-09-25 0 1.030 1.020 1.030 0.990 1.060 5,177,300 5,386,646 1.0404 0.711 0.704 0.711 0.683 0.731 7,504,935 0.7177 0.98%
2008-09-24 0 1.020 1.000 1.020 0.970 1.030 2,560,000 2,568,960 1.0035 0.704 0.690 0.704 0.669 0.711 3,710,937 0.6923 5.15%
2008-09-23 0 0.970 0.970 0.990 0.960 1.010 3,872,000 3,797,900 0.9809 0.669 0.669 0.683 0.662 0.697 5,612,792 0.6767 -7.62%
2008-09-22 0 1.050 1.050 1.060 0.990 1.070 6,832,000 7,029,380 1.0289 0.724 0.724 0.731 0.683 0.738 9,903,563 0.7098 5.00%
2008-09-19 0 1.000 0.990 1.000 0.930 1.010 7,004,000 6,799,460 0.9708 0.690 0.683 0.690 0.642 0.697 10,152,891 0.6697 13.64%
2008-09-18 0 0.880 0.880 0.890 0.850 0.920 8,067,600 7,119,664 0.8825 0.607 0.607 0.614 0.586 0.635 11,694,669 0.6088 -6.38%
2008-09-17 0 0.940 0.940 0.970 0.940 1.060 8,036,776 7,873,298 0.9797 0.648 0.648 0.669 0.648 0.731 11,649,987 0.6758 -10.48%
2008-09-16 0 1.050 1.000 1.050 1.000 1.090 10,291,500 10,746,765 1.0442 0.724 0.690 0.724 0.690 0.752 14,918,401 0.7204 -7.08%
2008-09-12 0 1.130 1.120 1.130 1.080 1.160 3,460,000 3,880,980 1.1217 0.780 0.773 0.780 0.745 0.800 5,015,563 0.7738 0.89%
2008-09-11 0 1.120 1.110 1.120 1.080 1.200 4,282,776 4,770,203 1.1138 0.773 0.766 0.773 0.745 0.828 6,208,246 0.7684 -6.67%
2008-09-10 0 1.200 1.190 1.200 1.180 1.240 3,384,000 4,091,500 1.2091 0.828 0.821 0.828 0.814 0.855 4,905,395 0.8341 -3.23%
2008-09-09 0 1.240 1.220 1.240 1.220 1.250 1,564,000 1,925,140 1.2309 0.855 0.842 0.855 0.842 0.862 2,267,150 0.8491 0.00%
2008-09-08 0 1.240 1.240 1.250 1.220 1.300 3,666,000 4,571,580 1.2470 0.855 0.855 0.862 0.842 0.897 5,314,177 0.8603 -2.36%
2008-09-05 0 1.270 1.260 1.270 1.220 1.280 4,206,000 5,264,840 1.2517 0.876 0.869 0.876 0.842 0.883 6,096,953 0.8635 -1.55%
2008-09-04 0 1.290 1.280 1.290 1.250 1.300 3,248,000 4,140,264 1.2747 0.890 0.883 0.890 0.862 0.897 4,708,251 0.8794 2.38%
2008-09-03 0 1.260 1.260 1.270 1.210 1.280 9,420,000 11,792,260 1.2518 0.869 0.869 0.876 0.835 0.883 13,655,088 0.8636 5.00%
2008-09-02 0 1.200 1.200 1.210 1.190 1.230 1,892,000 2,296,840 1.2140 0.828 0.828 0.835 0.821 0.849 2,742,614 0.8375 -1.64%
2008-09-01 0 1.220 1.220 1.230 1.210 1.250 1,846,000 2,268,480 1.2289 0.842 0.842 0.849 0.835 0.862 2,675,933 0.8477 -3.17%
2008-08-29 0 1.260 1.250 1.260 1.230 1.300 4,828,000 6,090,900 1.2616 0.869 0.862 0.869 0.849 0.897 6,998,595 0.8703 2.44%
2008-08-28 0 1.230 1.230 1.240 1.230 1.280 4,186,000 5,247,620 1.2536 0.849 0.849 0.855 0.849 0.883 6,067,961 0.8648 -3.15%
2008-08-27 0 1.270 1.270 1.280 1.240 1.270 3,728,000 4,691,940 1.2586 0.876 0.876 0.883 0.855 0.876 5,404,052 0.8682 2.42%
2008-08-26 0 1.240 1.240 1.250 1.220 1.260 8,666,000 10,751,240 1.2406 0.855 0.855 0.862 0.842 0.869 12,562,101 0.8558 -0.80%
2008-08-25 0 1.250 1.240 1.250 1.230 1.280 4,915,000 6,152,840 1.2518 0.862 0.855 0.862 0.849 0.883 7,124,709 0.8636 2.46%
2008-08-21 0 1.220 1.210 1.220 1.220 1.270 2,704,000 3,329,020 1.2311 0.842 0.835 0.842 0.842 0.876 3,919,677 0.8493 -2.40%
2008-08-20 0 1.250 1.240 1.250 1.190 1.270 8,958,000 11,161,400 1.2460 0.862 0.855 0.862 0.821 0.876 12,985,380 0.8595 4.17%
2008-08-19 0 1.200 1.200 1.210 1.200 1.300 6,070,000 7,582,020 1.2491 0.828 0.828 0.835 0.828 0.897 8,798,979 0.8617 -6.25%
2008-08-18 0 1.280 1.280 1.290 1.280 1.370 1,943,000 2,548,490 1.3116 0.883 0.883 0.890 0.883 0.945 2,816,543 0.9048 -5.19%
2008-08-15 0 1.350 1.340 1.350 1.340 1.410 3,466,000 4,740,780 1.3678 0.931 0.924 0.931 0.924 0.973 5,024,260 0.9436 -2.88%
2008-08-14 0 1.390 1.390 1.400 1.350 1.410 6,374,000 8,767,360 1.3755 0.959 0.959 0.966 0.931 0.973 9,239,653 0.9489 0.72%
2008-08-13 0 1.380 1.380 1.390 1.380 1.430 2,626,000 3,664,020 1.3953 0.952 0.952 0.959 0.952 0.986 3,806,609 0.9625 -2.82%
2008-08-12 0 1.420 1.410 1.420 1.360 1.480 5,104,000 7,187,400 1.4082 0.980 0.973 0.980 0.938 1.021 7,398,680 0.9714 -2.07%
2008-08-11 0 1.450 1.450 1.460 1.450 1.550 5,680,000 8,428,940 1.4840 1.000 1.000 1.007 1.000 1.069 8,233,641 1.0237 -4.61%
2008-08-08 0 1.520 1.510 1.520 1.480 1.620 6,734,000 10,318,020 1.5322 1.049 1.042 1.049 1.021 1.118 9,761,503 1.0570 -5.59%
2008-08-07 0 1.610 1.600 1.610 1.600 1.700 3,428,000 5,592,680 1.6315 1.111 1.104 1.111 1.104 1.173 4,969,176 1.1255 -3.01%
2008-08-05 0 1.660 1.650 1.660 1.650 1.720 1,726,000 2,881,800 1.6696 1.145 1.138 1.145 1.138 1.187 2,501,983 1.1518 -2.35%
2008-08-04 0 1.700 1.700 1.710 1.700 1.780 2,086,000 3,557,640 1.7055 1.173 1.173 1.180 1.173 1.228 3,023,834 1.1765 -4.49%
2008-08-01 0 1.780 1.750 1.780 1.660 1.780 1,639,710 2,828,647 1.7251 1.228 1.207 1.228 1.145 1.228 2,376,898 1.1901 2.89%
2008-07-31 0 1.730 1.720 1.740 1.700 1.760 2,651,000 4,560,780 1.7204 1.193 1.187 1.200 1.173 1.214 3,842,849 1.1868 -1.14%
2008-07-30 0 1.750 1.740 1.750 1.740 1.800 2,222,000 3,902,320 1.7562 1.207 1.200 1.207 1.200 1.242 3,220,977 1.2115 0.00%
2008-07-29 0 1.750 1.750 1.760 1.730 1.830 1,744,000 3,069,780 1.7602 1.207 1.207 1.214 1.193 1.262 2,528,076 1.2143 -4.89%
2008-07-28 0 1.840 1.840 1.850 1.790 1.940 2,392,000 4,388,260 1.8346 1.269 1.269 1.276 1.235 1.338 3,467,407 1.2656 1.10%
2008-07-25 0 1.820 1.800 1.820 1.760 1.820 1,686,000 3,029,880 1.7971 1.256 1.242 1.256 1.214 1.256 2,444,000 1.2397 -1.09%
2008-07-24 0 1.840 1.820 1.840 1.810 1.890 5,394,000 10,003,980 1.8546 1.269 1.256 1.269 1.249 1.304 7,819,060 1.2794 -1.08%
2008-07-23 0 1.860 1.850 1.860 1.800 1.860 4,854,000 8,902,120 1.8340 1.283 1.276 1.283 1.242 1.283 7,036,284 1.2652 3.91%
2008-07-22 0 1.790 1.790 1.800 1.730 1.810 1,196,000 2,128,360 1.7796 1.235 1.235 1.242 1.193 1.249 1,733,703 1.2276 0.56%
2008-07-21 0 1.780 1.770 1.780 1.730 1.820 4,058,000 7,234,360 1.7827 1.228 1.221 1.228 1.193 1.256 5,882,415 1.2298 4.09%
2008-07-18 0 1.710 1.710 1.720 1.680 1.740 2,062,000 3,544,080 1.7188 1.180 1.180 1.187 1.159 1.200 2,989,044 1.1857 0.59%
2008-07-17 0 1.700 1.690 1.700 1.690 1.760 1,406,000 2,411,660 1.7153 1.173 1.166 1.173 1.166 1.214 2,038,116 1.1833 -0.58%
2008-07-16 0 1.710 1.700 1.710 1.700 1.730 1,712,000 2,925,020 1.7085 1.180 1.173 1.180 1.173 1.193 2,481,689 1.1786 -1.16%
2008-07-15 0 1.730 1.710 1.730 1.710 1.820 1,704,000 2,974,580 1.7456 1.193 1.180 1.193 1.180 1.256 2,470,092 1.2042 -4.95%
2008-07-14 0 1.820 1.800 1.820 1.760 1.850 1,608,000 2,891,080 1.7979 1.256 1.242 1.256 1.214 1.276 2,330,932 1.2403 -0.55%
2008-07-11 0 1.830 1.820 1.830 1.760 1.850 2,332,000 4,224,160 1.8114 1.262 1.256 1.262 1.214 1.276 3,380,431 1.2496 2.81%
2008-07-10 0 1.780 1.750 1.780 1.720 1.790 1,688,000 2,983,020 1.7672 1.228 1.207 1.228 1.187 1.235 2,446,899 1.2191 0.56%
2008-07-09 0 1.770 1.760 1.770 1.730 1.790 1,984,000 3,499,780 1.7640 1.221 1.214 1.221 1.193 1.235 2,875,976 1.2169 3.51%
2008-07-08 0 1.710 1.700 1.710 1.690 1.800 1,464,000 2,527,800 1.7266 1.180 1.173 1.180 1.166 1.242 2,122,192 1.1911 -5.00%
2008-07-07 0 1.800 1.780 1.800 1.710 1.800 3,690,000 6,476,360 1.7551 1.242 1.228 1.242 1.180 1.242 5,348,967 1.2108 5.88%
2008-07-04 0 1.700 1.700 1.710 1.650 1.710 1,906,000 3,204,390 1.6812 1.173 1.173 1.180 1.138 1.180 2,762,908 1.1598 4.29%
2008-07-03 0 1.630 1.630 1.640 1.630 1.680 2,672,000 4,418,260 1.6535 1.124 1.124 1.131 1.124 1.159 3,873,290 1.1407 -4.12%
2008-07-02 0 1.700 1.700 1.710 1.690 1.760 3,227,000 5,526,500 1.7126 1.173 1.173 1.180 1.166 1.214 4,677,810 1.1814 -3.41%
2008-06-30 0 1.760 1.740 1.760 1.740 1.810 1,690,000 2,975,360 1.7606 1.214 1.200 1.214 1.200 1.249 2,449,798 1.2145 0.57%
2008-06-27 0 1.750 1.750 1.760 1.730 1.800 2,750,000 4,830,560 1.7566 1.207 1.207 1.214 1.193 1.242 3,986,358 1.2118 -3.31%
2008-06-26 0 1.810 1.810 1.820 1.800 1.900 3,614,000 6,621,560 1.8322 1.249 1.249 1.256 1.242 1.311 5,238,799 1.2639 -4.23%
2008-06-25 0 1.890 1.880 1.890 1.850 1.930 774,000 1,455,580 1.8806 1.304 1.297 1.304 1.276 1.331 1,121,979 1.2973 1.07%
2008-06-24 0 1.870 1.870 1.880 1.860 1.930 3,118,000 5,869,220 1.8824 1.290 1.290 1.297 1.283 1.331 4,519,805 1.2986 -2.60%
2008-06-23 0 1.920 1.910 1.920 1.910 1.940 2,356,000 4,530,140 1.9228 1.325 1.318 1.325 1.318 1.338 3,415,221 1.3265 -2.04%
2008-06-20 0 1.960 1.960 1.980 1.930 2.000 3,596,000 7,101,560 1.9748 1.352 1.352 1.366 1.331 1.380 5,212,706 1.3624 -1.51%
2008-06-19 0 1.990 1.990 2.000 1.980 2.000 2,134,000 4,253,760 1.9933 1.373 1.373 1.380 1.366 1.380 3,093,414 1.3751 -1.97%
2008-06-18 0 2.030 2.020 2.030 1.980 2.050 2,328,000 4,706,480 2.0217 1.400 1.394 1.400 1.366 1.414 3,374,633 1.3947 1.50%
2008-06-17 0 2.000 2.000 2.010 2.000 2.060 1,450,400 2,924,728 2.0165 1.380 1.380 1.387 1.380 1.421 2,102,478 1.3911 -1.96%
2008-06-16 0 2.040 2.040 2.050 2.000 2.060 2,341,000 4,726,200 2.0189 1.407 1.407 1.414 1.380 1.421 3,393,478 1.3927 0.49%
2008-06-13 0 2.030 2.020 2.030 2.010 2.100 3,744,000 7,671,920 2.0491 1.400 1.394 1.400 1.387 1.449 5,427,245 1.4136 -1.46%
2008-06-12 0 2.060 2.060 2.070 1.990 2.080 3,136,000 6,330,840 2.0188 1.421 1.421 1.428 1.373 1.435 4,545,898 1.3926 -0.96%
2008-06-11 0 2.080 2.080 2.090 2.060 2.140 2,628,000 5,518,040 2.0997 1.435 1.435 1.442 1.421 1.476 3,809,509 1.4485 0.00%
2008-06-10 0 2.080 2.080 2.090 2.080 2.200 5,884,000 12,600,880 2.1415 1.435 1.435 1.442 1.435 1.518 8,529,356 1.4774 -6.73%
2008-06-06 0 2.230 2.230 2.240 2.210 2.250 1,230,000 2,735,420 2.2239 1.538 1.538 1.545 1.525 1.552 1,782,989 1.5342 0.45%
2008-06-05 0 2.220 2.220 2.230 2.220 2.250 1,332,000 2,968,880 2.2289 1.531 1.531 1.538 1.531 1.552 1,930,847 1.5376 -0.45%
2008-06-04 0 2.230 2.220 2.230 2.210 2.270 1,941,000 4,350,060 2.2411 1.538 1.531 1.538 1.525 1.566 2,813,644 1.5461 -0.89%
2008-06-03 0 2.250 2.250 2.260 2.250 2.300 2,298,000 5,184,320 2.2560 1.552 1.552 1.559 1.552 1.587 3,331,146 1.5563 -2.17%
2008-06-02 0 2.300 2.300 2.310 2.250 2.350 3,655,860 8,422,986 2.3040 1.587 1.587 1.594 1.552 1.621 5,299,479 1.5894 0.00%
2008-05-30 0 2.300 2.290 2.300 2.260 2.300 1,194,000 2,730,480 2.2868 1.587 1.580 1.587 1.559 1.587 1,730,804 1.5776 1.32%
2008-05-29 0 2.270 2.260 2.270 2.250 2.300 1,512,000 3,430,160 2.2686 1.566 1.559 1.566 1.552 1.587 2,191,772 1.5650 0.44%
2008-05-28 0 2.260 2.250 2.260 2.240 2.280 1,526,000 3,446,060 2.2582 1.559 1.552 1.559 1.545 1.573 2,212,066 1.5578 0.89%
2008-05-27 0 2.240 2.220 2.240 2.200 2.250 1,638,000 3,643,860 2.2246 1.545 1.531 1.545 1.518 1.552 2,374,420 1.5346 1.82%
2008-05-26 0 2.200 2.190 2.220 2.180 2.220 2,265,000 4,978,430 2.1980 1.518 1.511 1.531 1.504 1.531 3,283,309 1.5163 -1.35%
2008-05-23 0 2.230 2.220 2.230 2.190 2.350 5,696,000 12,811,980 2.2493 1.538 1.531 1.538 1.511 1.621 8,256,834 1.5517 -3.04%
2008-05-22 0 2.300 2.280 2.300 2.280 2.320 3,424,000 7,868,580 2.2981 1.587 1.573 1.587 1.573 1.600 4,963,378 1.5853 -2.13%
2008-05-21 0 2.350 2.350 2.360 2.290 2.390 2,102,000 4,901,280 2.3317 1.621 1.621 1.628 1.580 1.649 3,047,027 1.6085 -0.42%
2008-05-20 0 2.360 2.350 2.370 2.330 2.410 3,195,000 7,566,200 2.3681 1.628 1.621 1.635 1.607 1.663 4,631,423 1.6337 -2.48%
2008-05-19 0 2.420 2.410 2.420 2.380 2.420 1,704,000 4,094,500 2.4029 1.669 1.663 1.669 1.642 1.669 2,470,092 1.6576 0.41%
2008-05-16 0 2.410 2.410 2.420 2.370 2.450 3,548,000 8,546,480 2.4088 1.663 1.663 1.669 1.635 1.690 5,143,126 1.6617 1.69%
2008-05-15 0 2.370 2.360 2.370 2.360 2.460 3,169,999 7,546,058 2.3805 1.635 1.628 1.635 1.628 1.697 4,595,182 1.6422 -1.50%
2008-05-14 0 2.440 2.430 2.450 2.380 2.450 2,654,000 6,399,080 2.4111 1.660 1.653 1.667 1.619 1.667 3,901,402 1.6402 0.41%
2008-05-13 0 2.430 2.440 2.450 2.400 2.500 4,117,000 10,033,450 2.4371 1.653 1.660 1.667 1.633 1.701 6,052,024 1.6579 -0.82%
2008-05-09 0 2.450 2.450 2.470 2.430 2.620 8,142,000 20,367,980 2.5016 1.667 1.667 1.680 1.653 1.782 11,968,806 1.7018 -2.00%
2008-05-08 0 2.500 2.490 2.500 2.380 2.540 5,374,000 13,196,700 2.4557 1.701 1.694 1.701 1.619 1.728 7,899,824 1.6705 0.81%
2008-05-07 0 2.480 2.460 2.480 2.460 2.700 14,129,000 36,301,780 2.5693 1.687 1.673 1.687 1.673 1.837 20,769,745 1.7478 -5.34%
2008-05-06 0 2.620 2.610 2.620 2.430 2.670 22,164,209 57,443,948 2.5917 1.782 1.776 1.782 1.653 1.816 32,581,568 1.7631 8.26%
2008-05-05 0 2.420 2.420 2.430 2.380 2.440 3,868,000 9,328,160 2.4116 1.646 1.646 1.653 1.619 1.660 5,685,992 1.6406 1.26%
2008-05-02 0 2.390 2.370 2.380 2.340 2.470 6,105,000 14,641,290 2.3982 1.626 1.612 1.619 1.592 1.680 8,974,400 1.6315 -1.65%
2008-04-30 1 2.430 2.410 2.430 2.410 2.460 3,250,000 7,913,060 2.4348 1.653 1.639 1.653 1.639 1.673 4,777,526 1.6563 0.83%
2008-04-29 0 2.410 2.410 2.420 2.320 2.440 11,473,000 27,329,690 2.3821 1.639 1.639 1.646 1.578 1.660 16,865,403 1.6205 5.24%
2008-04-28 0 2.290 2.290 2.300 2.250 2.300 2,938,000 6,715,940 2.2859 1.558 1.558 1.565 1.531 1.565 4,318,884 1.5550 1.78%
2008-04-25 0 2.250 2.250 2.260 2.250 2.330 4,104,000 9,371,780 2.2836 1.531 1.531 1.537 1.531 1.585 6,032,913 1.5534 -2.17%
2008-04-24 0 2.300 2.290 2.300 2.260 2.330 9,196,000 21,073,280 2.2916 1.565 1.558 1.565 1.537 1.585 13,518,195 1.5589 3.60%
2008-04-23 0 2.220 2.220 2.240 2.170 2.250 5,545,000 12,269,830 2.2128 1.510 1.510 1.524 1.476 1.531 8,151,195 1.5053 0.91%
2008-04-22 0 2.200 2.200 2.210 2.150 2.240 10,244,000 22,380,920 2.1848 1.497 1.497 1.503 1.463 1.524 15,058,763 1.4862 -2.22%
2008-04-21 0 2.250 2.230 2.250 2.200 2.280 5,223,501 11,708,402 2.2415 1.531 1.517 1.531 1.497 1.551 7,678,589 1.5248 1.35%
2008-04-18 0 2.220 2.210 2.220 2.200 2.300 2,924,000 6,520,320 2.2299 1.510 1.503 1.510 1.497 1.565 4,298,304 1.5170 -2.20%
2008-04-17 0 2.270 2.270 2.290 2.220 2.300 2,572,000 5,805,800 2.2573 1.544 1.544 1.558 1.510 1.565 3,780,861 1.5356 0.44%
2008-04-16 0 2.260 2.260 2.270 2.250 2.330 1,834,000 4,186,640 2.2828 1.537 1.537 1.544 1.531 1.585 2,695,995 1.5529 -0.44%
2008-04-15 0 2.270 2.270 2.320 2.260 2.340 3,402,000 7,817,060 2.2978 1.544 1.544 1.578 1.537 1.592 5,000,968 1.5631 -0.87%
2008-04-14 0 2.290 2.270 2.290 2.250 2.310 1,512,000 3,455,300 2.2853 1.558 1.544 1.558 1.531 1.571 2,222,652 1.5546 -1.29%
2008-04-11 0 2.320 2.330 2.340 2.310 2.370 4,088,000 9,564,180 2.3396 1.578 1.585 1.592 1.571 1.612 6,009,393 1.5915 -0.43%
2008-04-10 0 2.330 2.330 2.340 2.280 2.390 6,032,000 14,082,740 2.3347 1.585 1.585 1.592 1.551 1.626 8,867,089 1.5882 2.19%
2008-04-09 0 2.280 2.270 2.280 2.240 2.410 5,334,000 12,259,500 2.2984 1.551 1.544 1.551 1.524 1.639 7,841,023 1.5635 -5.39%
2008-04-08 0 2.410 2.390 2.410 2.370 2.480 5,790,000 13,923,620 2.4048 1.639 1.626 1.639 1.612 1.687 8,511,347 1.6359 -2.43%
2008-04-07 0 2.470 2.460 2.470 2.320 2.490 9,484,000 22,909,700 2.4156 1.680 1.673 1.680 1.578 1.694 13,941,557 1.6433 5.11%
2008-04-03 0 2.350 2.340 2.350 2.260 2.380 9,265,044 21,654,236 2.3372 1.599 1.592 1.599 1.537 1.619 13,619,690 1.5899 3.52%
2008-04-02 0 2.270 2.270 2.280 2.270 2.390 11,408,000 26,431,940 2.3170 1.544 1.544 1.551 1.544 1.626 16,769,853 1.5762 0.89%
2008-04-01 0 2.250 2.240 2.250 2.230 2.300 6,337,000 14,323,300 2.2603 1.531 1.524 1.531 1.517 1.565 9,315,442 1.5376 0.90%
2008-03-31 0 2.230 2.220 2.230 2.200 2.280 3,426,000 7,646,700 2.2320 1.517 1.510 1.517 1.497 1.551 5,036,248 1.5183 -1.33%
2008-03-28 0 2.260 2.250 2.270 2.150 2.260 6,794,878 14,993,047 2.2065 1.537 1.531 1.544 1.463 1.537 9,988,526 1.5010 4.15%
2008-03-27 0 2.170 2.170 2.180 2.130 2.220 4,542,000 9,917,460 2.1835 1.476 1.476 1.483 1.449 1.510 6,676,777 1.4854 0.93%
2008-03-26 0 2.150 2.150 2.160 2.120 2.300 7,578,000 16,662,740 2.1988 1.463 1.463 1.469 1.442 1.565 11,139,722 1.4958 -4.44%
2008-03-25 0 2.250 2.250 2.270 2.050 2.300 6,419,000 14,377,870 2.2399 1.531 1.531 1.544 1.395 1.565 9,435,982 1.5237 1.35%
2008-03-20 0 2.220 2.160 2.220 2.050 2.250 6,404,000 13,905,800 2.1714 1.510 1.469 1.510 1.395 1.531 9,413,932 1.4772 -1.33%
2008-03-19 0 2.250 2.240 2.250 2.200 2.400 5,192,000 11,877,840 2.2877 1.531 1.524 1.531 1.497 1.633 7,632,282 1.5563 -3.43%
2008-03-18 0 2.330 2.320 2.330 2.020 2.340 9,372,000 19,971,360 2.1310 1.585 1.578 1.585 1.374 1.592 13,776,916 1.4496 6.39%
2008-03-17 0 2.190 2.160 2.190 2.110 2.260 11,203,000 24,282,680 2.1675 1.490 1.469 1.490 1.435 1.537 16,468,501 1.4745 -7.20%
2008-03-14 0 2.360 2.360 2.370 2.340 2.520 5,432,000 12,984,570 2.3904 1.605 1.605 1.612 1.592 1.714 7,985,084 1.6261 -5.60%
2008-03-13 0 2.500 2.480 2.500 2.460 2.600 7,464,526 18,812,432 2.5202 1.701 1.687 1.701 1.673 1.769 10,972,914 1.7144 -3.85%
2008-03-12 0 2.600 2.600 2.610 2.590 2.700 4,572,000 12,065,180 2.6389 1.769 1.769 1.776 1.762 1.837 6,720,877 1.7952 0.00%
2008-03-11 0 2.600 2.590 2.600 2.560 2.660 5,924,512 15,365,240 2.5935 1.769 1.762 1.769 1.741 1.810 8,709,081 1.7643 -2.26%
2008-03-10 0 2.660 2.660 2.670 2.600 2.760 6,932,620 18,527,792 2.6726 1.810 1.810 1.816 1.769 1.878 10,191,008 1.8181 -4.66%
2008-03-07 0 2.790 2.790 2.800 2.780 2.900 6,295,939 17,894,789 2.8423 1.898 1.898 1.905 1.891 1.973 9,255,082 1.9335 -4.45%
2008-03-06 0 2.920 2.910 2.930 2.900 2.980 5,046,000 14,794,020 2.9318 1.986 1.980 1.993 1.973 2.027 7,417,661 1.9944 0.00%
2008-03-05 0 2.920 2.910 2.920 2.900 2.980 3,246,000 9,483,340 2.9215 1.986 1.980 1.986 1.973 2.027 4,771,646 1.9874 -0.68%
2008-03-04 0 2.940 2.930 2.940 2.930 3.030 4,866,000 14,418,220 2.9631 2.000 1.993 2.000 1.993 2.061 7,153,060 2.0157 -1.34%
2008-03-03 0 2.980 2.970 2.980 2.970 3.010 3,497,305 10,452,605 2.9888 2.027 2.020 2.027 2.020 2.048 5,141,067 2.0332 -1.65%
2008-02-29 0 3.030 3.030 3.040 3.000 3.070 2,890,000 8,769,220 3.0343 2.061 2.061 2.068 2.041 2.088 4,248,324 2.0642 0.00%
2008-02-28 0 3.030 3.030 3.040 3.020 3.070 5,554,203 16,905,470 3.0437 2.061 2.061 2.068 2.054 2.088 8,164,724 2.0706 -0.98%
2008-02-27 0 3.060 3.060 3.070 3.000 3.090 8,410,000 25,753,520 3.0622 2.082 2.082 2.088 2.041 2.102 12,362,769 2.0832 2.00%
2008-02-26 0 3.000 2.990 3.000 2.960 3.020 3,964,723 11,852,855 2.9896 2.041 2.034 2.041 2.014 2.054 5,828,175 2.0337 0.00%
2008-02-25 0 3.000 2.980 3.000 2.980 3.040 2,708,000 8,098,460 2.9906 2.041 2.027 2.041 2.027 2.068 3,980,782 2.0344 -0.99%
2008-02-22 0 3.030 3.020 3.030 2.970 3.030 3,834,000 11,469,680 2.9916 2.061 2.054 2.061 2.020 2.061 5,636,011 2.0351 0.33%
2008-02-21 0 3.020 3.000 3.020 2.980 3.050 4,448,000 13,417,840 3.0166 2.054 2.041 2.054 2.027 2.075 6,538,596 2.0521 0.00%
2008-02-20 0 3.020 3.010 3.030 2.990 3.090 6,508,000 19,715,920 3.0295 2.054 2.048 2.061 2.034 2.102 9,566,813 2.0609 -1.63%
2008-02-19 0 3.070 3.070 3.090 3.000 3.120 8,808,000 26,964,780 3.0614 2.088 2.088 2.102 2.041 2.122 12,947,832 2.0826 2.68%
2008-02-18 0 2.990 2.980 3.000 2.980 3.050 6,898,000 20,750,220 3.0082 2.034 2.027 2.041 2.027 2.075 10,140,116 2.0463 0.00%
2008-02-15 0 2.990 2.980 2.990 2.920 3.000 9,396,000 27,788,040 2.9574 2.034 2.027 2.034 1.986 2.041 13,812,197 2.0118 0.67%
2008-02-14 0 2.970 2.970 2.990 2.950 3.010 11,268,000 33,619,640 2.9836 2.020 2.020 2.034 2.007 2.048 16,564,052 2.0297 1.02%
2008-02-13 0 2.940 2.930 2.940 2.920 3.000 8,318,000 24,559,580 2.9526 2.000 1.993 2.000 1.986 2.041 12,227,528 2.0085 -1.01%
2008-02-12 0 2.970 2.970 2.980 2.950 3.010 4,379,060 13,059,688 2.9823 2.020 2.020 2.027 2.007 2.048 6,437,254 2.0288 0.00%
2008-02-11 0 2.970 2.960 2.970 2.960 3.030 3,582,946 10,713,469 2.9901 2.020 2.014 2.020 2.014 2.061 5,266,960 2.0341 -1.00%
2008-02-06 0 3.000 2.990 3.000 2.930 3.000 5,684,000 16,852,440 2.9649 2.041 2.034 2.041 1.993 2.041 8,355,526 2.0169 -2.28%
2008-02-05 0 3.070 3.060 3.070 3.020 3.080 6,306,000 19,258,640 3.0540 2.088 2.082 2.088 2.054 2.095 9,269,871 2.0776 0.00%
2008-02-04 0 3.070 3.070 3.080 2.990 3.100 18,050,000 55,072,780 3.0511 2.088 2.088 2.095 2.034 2.109 26,533,647 2.0756 3.37%
2008-02-01 0 2.970 2.960 2.970 2.880 3.000 14,687,007 43,201,200 2.9415 2.020 2.014 2.020 1.959 2.041 21,590,020 2.0010 1.02%
2008-01-31 0 2.940 2.930 2.940 2.900 3.070 11,872,000 35,263,820 2.9703 2.000 1.993 2.000 1.973 2.088 17,451,937 2.0206 -2.97%
2008-01-30 0 3.030 3.020 3.030 3.010 3.150 4,444,000 13,549,780 3.0490 2.061 2.054 2.061 2.048 2.143 6,532,716 2.0741 -1.94%
2008-01-29 0 3.090 3.090 3.110 3.040 3.170 5,156,000 15,990,380 3.1013 2.102 2.102 2.116 2.068 2.156 7,579,362 2.1097 -0.96%
2008-01-28 0 3.120 3.110 3.120 3.030 3.220 5,241,000 16,219,500 3.0947 2.122 2.116 2.122 2.061 2.190 7,704,313 2.1052 -4.00%
2008-01-25 0 3.250 3.250 3.260 3.130 3.270 10,791,000 34,491,190 3.1963 2.211 2.211 2.218 2.129 2.224 15,862,858 2.1743 5.18%
2008-01-24 0 3.090 3.070 3.090 3.030 3.170 10,700,000 33,345,020 3.1164 2.102 2.088 2.102 2.061 2.156 15,729,087 2.1200 0.98%
2008-01-23 0 3.060 3.050 3.060 2.920 3.180 10,982,000 33,250,980 3.0278 2.082 2.075 2.082 1.986 2.163 16,143,629 2.0597 2.00%
2008-01-22 0 3.000 2.990 3.000 2.860 3.130 23,799,737 71,374,540 2.9990 2.041 2.034 2.041 1.946 2.129 34,985,807 2.0401 -7.12%
2008-01-21 0 3.230 3.210 3.230 3.190 3.450 10,128,545 33,604,471 3.3178 2.197 2.184 2.197 2.170 2.347 14,889,044 2.2570 -4.44%
2008-01-18 0 3.380 3.380 3.390 3.160 3.430 5,582,000 18,736,160 3.3565 2.299 2.299 2.306 2.150 2.333 8,205,585 2.2833 0.30%
2008-01-17 0 3.370 3.360 3.370 3.110 3.410 9,655,000 31,892,960 3.3033 2.293 2.286 2.293 2.116 2.320 14,192,929 2.2471 0.90%
2008-01-16 0 3.340 3.330 3.340 3.260 3.500 12,476,000 41,826,220 3.3525 2.272 2.265 2.272 2.218 2.381 18,339,822 2.2806 -6.18%
2008-01-15 0 3.560 3.540 3.560 3.500 3.740 13,142,000 47,282,600 3.5978 2.422 2.408 2.422 2.381 2.544 19,318,847 2.4475 -3.26%
2008-01-14 0 3.680 3.680 3.690 3.480 3.730 15,034,000 54,402,020 3.6186 2.503 2.503 2.510 2.367 2.537 22,100,103 2.4616 2.51%
2008-01-11 0 3.590 3.590 3.600 3.550 3.790 17,891,267 65,199,019 3.6442 2.442 2.442 2.449 2.415 2.578 26,300,308 2.4790 -2.97%
2008-01-10 0 3.700 3.690 3.700 3.680 3.800 10,750,000 40,154,280 3.7353 2.517 2.510 2.517 2.503 2.585 15,802,588 2.5410 -1.86%
2008-01-09 0 3.770 3.760 3.770 3.650 3.860 18,340,000 69,408,900 3.7846 2.565 2.558 2.565 2.483 2.626 26,959,949 2.5745 1.07%
2008-01-08 0 3.730 3.690 3.700 3.700 3.940 27,260,000 103,676,660 3.8033 2.537 2.510 2.517 2.517 2.680 40,072,422 2.5872 -4.85%
2008-01-07 0 3.920 3.900 3.920 3.580 3.930 84,523,460 324,826,675 3.8430 2.667 2.653 2.667 2.435 2.673 124,250,175 2.6143 6.81%
2008-01-04 0 3.670 3.670 3.680 3.560 3.730 21,196,000 76,713,120 3.6192 2.497 2.497 2.503 2.422 2.537 31,158,293 2.4620 0.00%
2008-01-03 0 3.670 3.650 3.660 3.620 3.800 63,119,000 234,211,630 3.7106 2.497 2.483 2.490 2.463 2.585 92,785,444 2.5242 0.55%
2008-01-02 0 3.650 3.650 3.670 3.200 3.750 62,591,000 226,338,200 3.6161 2.483 2.483 2.497 2.177 2.551 92,009,280 2.4599 14.06%
2007-12-31 0 3.200 3.190 3.200 3.180 3.250 2,404,000 7,695,260 3.2010 2.177 2.170 2.177 2.163 2.211 3,533,900 2.1776 0.00%
2007-12-28 0 3.200 3.180 3.200 3.130 3.220 3,874,000 12,304,580 3.1762 2.177 2.163 2.177 2.129 2.190 5,694,812 2.1607 0.63%
2007-12-27 0 3.180 3.180 3.200 3.140 3.270 3,995,000 12,726,850 3.1857 2.163 2.163 2.177 2.136 2.224 5,872,683 2.1671 -1.24%
2007-12-24 0 3.220 3.200 3.220 3.170 3.250 2,526,000 8,073,370 3.1961 2.190 2.177 2.190 2.156 2.211 3,713,241 2.1742 0.31%
2007-12-21 0 3.210 3.190 3.210 3.140 3.250 4,968,000 15,965,720 3.2137 2.184 2.170 2.184 2.136 2.211 7,303,000 2.1862 1.26%
2007-12-20 0 3.170 3.160 3.180 3.080 3.180 4,858,000 15,291,440 3.1477 2.156 2.150 2.163 2.095 2.163 7,141,300 2.1413 3.59%
2007-12-19 0 3.060 3.060 3.070 3.050 3.120 2,968,000 9,136,900 3.0785 2.082 2.082 2.088 2.075 2.122 4,362,984 2.0942 -0.97%
2007-12-18 0 3.090 3.090 3.100 2.980 3.100 5,123,000 15,659,180 3.0566 2.102 2.102 2.109 2.027 2.109 7,530,852 2.0793 -0.32%
2007-12-17 0 3.100 3.100 3.110 3.050 3.110 5,228,000 16,111,680 3.0818 2.109 2.109 2.116 2.075 2.116 7,685,203 2.0965 -0.96%
2007-12-14 0 3.130 3.130 3.140 3.080 3.150 5,914,000 18,412,140 3.1133 2.129 2.129 2.136 2.095 2.143 8,693,628 2.1179 -0.63%
2007-12-13 0 3.150 3.140 3.150 3.120 3.220 3,622,000 11,428,620 3.1553 2.143 2.136 2.143 2.122 2.190 5,324,370 2.1465 -3.08%
2007-12-12 0 3.250 3.250 3.260 3.110 3.280 4,302,000 13,848,560 3.2191 2.211 2.211 2.218 2.116 2.231 6,323,975 2.1899 2.20%
2007-12-11 0 3.180 3.180 3.190 3.150 3.260 11,110,000 35,507,820 3.1960 2.163 2.163 2.170 2.143 2.218 16,331,791 2.1742 -0.93%
2007-12-10 0 3.210 3.170 3.220 3.100 3.280 8,960,000 28,428,900 3.1729 2.184 2.156 2.190 2.109 2.231 13,171,273 2.1584 -0.62%
2007-12-07 0 3.230 3.230 3.240 3.190 3.400 10,548,000 34,609,400 3.2811 2.197 2.197 2.204 2.170 2.313 15,505,646 2.2321 -2.71%
2007-12-06 0 3.320 3.300 3.320 3.300 3.430 4,668,000 15,622,040 3.3466 2.258 2.245 2.258 2.245 2.333 6,861,998 2.2766 0.00%
2007-12-05 0 3.320 3.320 3.330 3.290 3.410 4,974,000 16,595,620 3.3365 2.258 2.258 2.265 2.238 2.320 7,311,821 2.2697 -0.60%
2007-12-04 0 3.340 3.340 3.360 3.280 3.440 7,778,000 26,347,560 3.3874 2.272 2.272 2.286 2.231 2.340 11,433,723 2.3044 1.83%
2007-12-03 0 3.280 3.270 3.310 3.240 3.370 10,079,784 33,320,524 3.3057 2.231 2.224 2.252 2.204 2.293 14,817,365 2.2487 0.61%
2007-11-30 0 3.260 3.250 3.260 3.190 3.280 4,087,000 13,229,680 3.2370 2.218 2.211 2.218 2.170 2.231 6,007,923 2.2020 0.93%
2007-11-29 0 3.230 3.220 3.230 3.210 3.290 5,970,000 19,364,860 3.2437 2.197 2.190 2.197 2.184 2.238 8,775,949 2.2066 1.89%
2007-11-28 0 3.170 3.160 3.180 3.110 3.230 9,003,000 28,632,240 3.1803 2.156 2.150 2.163 2.116 2.197 13,234,483 2.1635 2.92%
2007-11-27 0 3.080 3.080 3.090 3.020 3.100 2,686,000 8,230,440 3.0642 2.095 2.095 2.102 2.054 2.109 3,948,442 2.0845 -1.28%
2007-11-26 0 3.120 3.120 3.130 3.020 3.150 4,158,000 12,901,620 3.1028 2.122 2.122 2.129 2.054 2.143 6,112,294 2.1108 4.00%
2007-11-23 0 3.000 3.000 3.030 3.000 3.140 8,418,000 25,625,940 3.0442 2.041 2.041 2.061 2.041 2.136 12,374,529 2.0709 -2.28%
2007-11-22 0 3.070 3.060 3.090 3.040 3.130 12,866,000 39,592,160 3.0773 2.088 2.082 2.102 2.068 2.129 18,913,125 2.0934 -0.97%
2007-11-21 0 3.100 3.110 3.120 3.090 3.240 8,048,000 25,381,240 3.1537 2.109 2.116 2.122 2.102 2.204 11,830,626 2.1454 -2.82%
2007-11-20 0 3.190 3.180 3.200 3.110 3.220 7,190,000 22,776,620 3.1678 2.170 2.163 2.177 2.116 2.190 10,569,359 2.1550 -1.54%
2007-11-19 0 3.240 3.230 3.240 3.190 3.250 2,328,000 7,512,560 3.2270 2.204 2.197 2.204 2.170 2.211 3,422,179 2.1953 -0.92%
2007-11-16 0 3.270 3.260 3.270 3.220 3.290 8,468,000 27,548,170 3.2532 2.224 2.218 2.224 2.190 2.238 12,448,029 2.2131 -0.61%
2007-11-15 0 3.290 3.290 3.300 3.260 3.370 7,544,000 25,011,820 3.3155 2.238 2.238 2.245 2.218 2.293 11,089,741 2.2554 -1.79%
2007-11-14 0 3.350 3.350 3.360 3.330 3.450 8,676,000 29,244,480 3.3707 2.279 2.279 2.286 2.265 2.347 12,753,791 2.2930 1.21%
2007-11-13 0 3.310 3.310 3.330 3.150 3.400 11,870,000 38,818,300 3.2703 2.252 2.252 2.265 2.143 2.313 17,448,997 2.2247 -2.07%
2007-11-12 0 3.380 3.370 3.380 3.300 3.500 12,446,000 41,955,120 3.3710 2.299 2.293 2.299 2.245 2.381 18,295,721 2.2932 -3.98%
2007-11-09 0 3.520 3.510 3.520 3.480 3.570 7,048,000 24,864,940 3.5279 2.395 2.388 2.395 2.367 2.429 10,360,617 2.3999 0.00%
2007-11-08 0 3.520 3.510 3.520 3.450 3.580 10,710,000 37,551,720 3.5062 2.395 2.388 2.395 2.347 2.435 15,743,787 2.3852 -2.22%
2007-11-07 0 3.600 3.600 3.610 3.570 3.740 19,957,000 72,220,140 3.6188 2.449 2.449 2.456 2.429 2.544 29,336,953 2.4617 -1.10%
2007-11-06 0 3.640 3.630 3.640 3.590 3.750 16,211,000 59,081,940 3.6446 2.476 2.469 2.476 2.442 2.551 23,830,302 2.4793 -1.09%
2007-11-05 0 3.680 3.660 3.670 3.600 3.890 25,727,000 96,519,050 3.7517 2.503 2.490 2.497 2.449 2.646 37,818,900 2.5521 -2.39%
2007-11-02 0 3.770 3.760 3.770 3.450 3.890 42,261,000 158,090,270 3.7408 2.565 2.558 2.565 2.347 2.646 62,124,014 2.5448 3.29%
2007-11-01 0 3.650 3.630 3.640 3.620 3.930 62,720,000 237,061,960 3.7797 2.483 2.469 2.476 2.463 2.673 92,198,911 2.5712 -2.67%
2007-10-31 0 3.750 3.750 3.760 3.180 3.950 98,797,000 355,118,960 3.5944 2.551 2.551 2.558 2.163 2.687 145,232,395 2.4452 17.55%
2007-10-30 0 3.190 3.190 3.200 3.150 3.210 10,386,000 33,041,640 3.1814 2.170 2.170 2.177 2.143 2.184 15,267,505 2.1642 -0.31%
2007-10-29 0 3.200 3.200 3.210 3.150 3.310 25,025,000 80,038,260 3.1983 2.177 2.177 2.184 2.143 2.252 36,786,954 2.1757 -0.93%
2007-10-26 0 3.230 3.230 3.240 3.120 3.290 26,762,000 85,606,740 3.1988 2.197 2.197 2.204 2.122 2.238 39,340,358 2.1761 2.54%
2007-10-25 0 3.150 3.150 3.180 3.110 3.330 21,454,000 68,045,650 3.1717 2.143 2.143 2.163 2.116 2.265 31,537,555 2.1576 -3.67%
2007-10-24 0 3.270 3.270 3.290 3.250 3.370 12,494,000 41,188,220 3.2966 2.224 2.224 2.238 2.211 2.293 18,366,282 2.2426 -0.91%
2007-10-23 0 3.300 3.300 3.320 3.290 3.420 14,512,000 48,739,020 3.3585 2.245 2.245 2.258 2.238 2.327 21,332,758 2.2847 -2.37%
2007-10-22 0 3.380 3.380 3.390 3.270 3.400 7,855,000 26,437,360 3.3657 2.299 2.299 2.306 2.224 2.313 11,546,914 2.2896 -2.03%
2007-10-18 0 3.450 3.440 3.450 3.410 3.560 8,384,475 28,888,471 3.4455 2.347 2.340 2.347 2.320 2.422 12,325,247 2.3438 -1.15%
2007-10-17 0 3.490 3.490 3.500 3.450 3.520 10,223,000 35,502,180 3.4728 2.374 2.374 2.381 2.347 2.395 15,027,893 2.3624 -1.41%
2007-10-16 0 3.540 3.540 3.560 3.530 3.600 9,098,000 32,334,540 3.5540 2.408 2.408 2.422 2.401 2.449 13,374,134 2.4177 -1.67%
2007-10-15 0 3.600 3.590 3.600 3.560 3.630 9,880,000 35,429,180 3.5859 2.449 2.442 2.449 2.422 2.469 14,523,681 2.4394 -0.28%
2007-10-12 0 3.610 3.610 3.620 3.580 3.660 8,666,000 31,275,910 3.6090 2.456 2.456 2.463 2.435 2.490 12,739,091 2.4551 -1.37%
2007-10-11 0 3.660 3.650 3.660 3.610 3.720 16,737,000 61,368,950 3.6667 2.490 2.483 2.490 2.456 2.531 24,603,526 2.4943 0.83%
2007-10-10 0 3.630 3.620 3.630 3.550 3.640 16,317,000 58,522,730 3.5866 2.469 2.463 2.469 2.415 2.476 23,986,123 2.4399 0.28%
2007-10-09 0 3.620 3.620 3.630 3.590 3.670 6,982,000 25,245,420 3.6158 2.463 2.463 2.469 2.442 2.497 10,263,597 2.4597 -0.28%
2007-10-08 0 3.630 3.630 3.640 3.620 3.700 12,870,000 47,192,420 3.6669 2.469 2.469 2.476 2.463 2.517 18,919,005 2.4944 0.55%
2007-10-05 0 3.610 3.600 3.620 3.580 3.640 8,516,500 30,796,820 3.6161 2.456 2.449 2.463 2.435 2.476 12,519,324 2.4599 0.84%
2007-10-04 0 3.580 3.580 3.590 3.560 3.650 16,320,000 58,605,080 3.5910 2.435 2.435 2.442 2.422 2.483 23,990,533 2.4428 -2.45%
2007-10-03 0 3.670 3.670 3.680 3.660 3.800 14,581,370 54,566,492 3.7422 2.497 2.497 2.503 2.490 2.585 21,434,733 2.5457 -3.17%
2007-10-02 0 3.790 3.770 3.780 3.760 3.920 20,042,000 76,386,020 3.8113 2.578 2.565 2.571 2.558 2.667 29,461,903 2.5927 -0.79%
2007-09-28 0 3.820 3.820 3.830 3.740 3.840 20,031,000 76,251,680 3.8067 2.599 2.599 2.605 2.544 2.612 29,445,733 2.5896 1.87%
2007-09-27 0 3.750 3.740 3.750 3.700 3.820 15,098,000 56,867,920 3.7666 2.551 2.544 2.551 2.517 2.599 22,194,183 2.5623 1.08%
2007-09-25 0 3.710 3.710 3.720 3.650 3.730 7,775,000 28,764,540 3.6996 2.524 2.524 2.531 2.483 2.537 11,429,313 2.5167 -0.54%
2007-09-24 0 3.730 3.720 3.730 3.610 3.840 15,001,000 56,419,540 3.7611 2.537 2.531 2.537 2.456 2.612 22,051,592 2.5585 2.75%
2007-09-21 0 3.630 3.620 3.640 3.600 3.670 13,801,000 50,052,140 3.6267 2.469 2.463 2.476 2.449 2.497 20,287,582 2.4671 -0.82%
2007-09-20 0 3.660 3.650 3.660 3.650 3.710 5,706,000 20,964,200 3.6741 2.490 2.483 2.490 2.483 2.524 8,387,866 2.4993 -0.81%
2007-09-19 0 3.690 3.680 3.690 3.670 3.720 20,404,000 75,385,850 3.6947 2.510 2.503 2.510 2.497 2.531 29,994,046 2.5134 0.54%
2007-09-18 0 3.670 3.660 3.670 3.660 3.700 4,747,000 17,482,280 3.6828 2.497 2.490 2.497 2.490 2.517 6,978,129 2.5053 -0.81%
2007-09-17 0 3.700 3.710 3.720 3.680 3.740 2,989,000 11,059,110 3.6999 2.517 2.524 2.531 2.503 2.544 4,393,854 2.5169 -0.27%
2007-09-14 0 3.710 3.710 3.720 3.700 3.800 6,774,000 25,197,660 3.7198 2.524 2.524 2.531 2.517 2.585 9,957,835 2.5304 -1.33%
2007-09-13 0 3.760 3.750 3.760 3.690 3.800 5,218,000 19,440,880 3.7257 2.558 2.551 2.558 2.510 2.585 7,670,503 2.5345 0.53%
2007-09-12 0 3.740 3.740 3.750 3.730 3.820 3,556,084 13,366,071 3.7586 2.544 2.544 2.551 2.537 2.599 5,227,472 2.5569 -0.80%
2007-09-11 0 3.770 3.770 3.780 3.710 3.810 7,396,000 27,768,980 3.7546 2.565 2.565 2.571 2.524 2.592 10,872,180 2.5541 -0.26%
2007-09-10 0 3.780 3.780 3.790 3.700 3.800 5,308,000 19,895,780 3.7483 2.571 2.571 2.578 2.517 2.585 7,802,803 2.5498 -0.79%
2007-09-07 0 3.810 3.820 3.830 3.770 3.820 4,286,000 16,306,060 3.8045 2.592 2.599 2.605 2.565 2.599 6,300,455 2.5881 0.00%
2007-09-06 0 3.810 3.800 3.810 3.710 3.820 5,872,000 22,124,080 3.7677 2.592 2.585 2.592 2.524 2.599 8,631,888 2.5631 0.00%
2007-09-05 0 3.810 3.800 3.810 3.780 3.910 14,876,314 57,072,821 3.8365 2.592 2.585 2.592 2.571 2.660 21,868,303 2.6098 -1.04%
2007-09-04 0 3.850 3.850 3.860 3.820 3.930 10,660,000 41,174,420 3.8625 2.619 2.619 2.626 2.599 2.673 15,670,287 2.6275 -1.03%
2007-09-03 0 3.890 3.880 3.890 3.850 4.000 19,802,000 77,630,480 3.9203 2.646 2.639 2.646 2.619 2.721 29,109,101 2.6669 -2.75%
2007-08-31 0 4.000 4.000 4.010 3.980 4.120 49,161,000 197,592,530 4.0193 2.721 2.721 2.728 2.707 2.803 72,267,071 2.7342 -0.50%
2007-08-30 0 4.020 4.020 4.030 3.670 4.210 76,626,000 308,179,370 4.0219 2.735 2.735 2.741 2.497 2.864 112,640,844 2.7359 11.05%
2007-08-29 0 3.620 3.590 3.630 3.460 3.650 6,620,000 23,388,950 3.5331 2.463 2.442 2.469 2.354 2.483 9,731,454 2.4034 -1.36%
2007-08-28 0 3.670 3.650 3.660 3.630 3.820 12,318,000 45,588,720 3.7010 2.497 2.483 2.490 2.469 2.599 18,107,560 2.5177 -3.17%
2007-08-27 0 3.790 3.780 3.800 3.750 3.900 20,239,000 77,269,100 3.8178 2.578 2.571 2.585 2.551 2.653 29,751,495 2.5972 4.12%
2007-08-24 0 3.640 3.640 3.650 3.520 3.650 7,318,000 26,441,800 3.6133 2.476 2.476 2.483 2.395 2.483 10,757,520 2.4580 2.82%
2007-08-23 0 3.540 3.530 3.540 3.520 3.650 10,187,000 36,480,990 3.5811 2.408 2.401 2.408 2.395 2.483 14,974,973 2.4361 2.02%
2007-08-22 0 3.470 3.470 3.480 3.400 3.550 6,148,000 21,560,640 3.5069 2.361 2.361 2.367 2.313 2.415 9,037,610 2.3857 0.00%
2007-08-21 0 3.470 3.420 3.470 3.400 3.650 5,201,000 18,226,920 3.5045 2.361 2.327 2.361 2.313 2.483 7,645,512 2.3840 1.76%
2007-08-20 0 3.410 3.400 3.410 3.350 3.450 4,901,000 16,723,880 3.4123 2.320 2.313 2.320 2.279 2.347 7,204,510 2.3213 5.90%
2007-08-17 0 3.220 3.200 3.220 2.980 3.460 14,297,000 45,422,220 3.1770 2.190 2.177 2.190 2.027 2.354 21,016,707 2.1612 -6.94%
2007-08-16 0 3.460 3.440 3.450 3.310 3.550 15,655,000 53,353,290 3.4081 2.354 2.340 2.347 2.252 2.415 23,012,978 2.3184 -6.23%
2007-08-15 0 3.690 3.680 3.690 3.650 3.800 9,932,000 36,656,320 3.6907 2.510 2.503 2.510 2.483 2.585 14,600,121 2.5107 -2.64%
2007-08-14 0 3.790 3.790 3.800 3.770 3.820 4,608,000 17,470,060 3.7912 2.578 2.578 2.585 2.565 2.599 6,773,798 2.5791 0.00%
2007-08-13 0 3.790 3.800 3.810 3.750 3.840 3,736,000 14,163,720 3.7911 2.578 2.585 2.592 2.551 2.612 5,491,950 2.5790 0.00%
2007-08-10 0 3.790 3.790 3.800 3.700 3.830 3,678,000 13,880,600 3.7740 2.578 2.578 2.585 2.517 2.605 5,406,690 2.5673 -2.32%
2007-08-09 0 3.880 3.870 3.900 3.880 3.980 4,381,000 17,181,960 3.9219 2.639 2.633 2.653 2.639 2.707 6,440,106 2.6680 -1.02%
2007-08-08 0 3.920 3.910 3.920 3.850 3.930 5,699,000 22,169,880 3.8901 2.667 2.660 2.667 2.619 2.673 8,377,576 2.6463 1.82%
2007-08-07 0 3.850 3.830 3.840 3.760 3.890 8,903,500 34,015,475 3.8205 2.619 2.605 2.612 2.558 2.646 13,088,218 2.5989 2.39%
2007-08-06 0 3.760 3.750 3.760 3.730 3.870 10,416,000 39,229,380 3.7663 2.558 2.551 2.558 2.537 2.633 15,311,605 2.5621 -3.59%
2007-08-03 0 3.900 3.900 3.910 3.840 3.950 7,875,036 30,573,937 3.8824 2.653 2.653 2.660 2.612 2.687 11,576,367 2.6411 -0.51%
2007-08-02 0 3.920 3.900 3.920 3.790 4.010 9,521,500 36,805,880 3.8656 2.667 2.653 2.667 2.578 2.728 13,996,683 2.6296 0.51%
2007-08-01 0 3.900 3.900 3.910 3.890 4.040 11,694,000 46,221,020 3.9525 2.653 2.653 2.660 2.646 2.748 17,190,275 2.6888 -3.47%
2007-07-31 0 4.040 4.030 4.050 4.020 4.070 8,622,000 34,858,380 4.0430 2.748 2.741 2.755 2.735 2.769 12,674,410 2.7503 0.50%
2007-07-30 0 4.020 3.990 4.020 3.980 4.020 11,478,000 45,842,640 3.9940 2.735 2.714 2.735 2.707 2.735 16,872,754 2.7170 0.00%
2007-07-27 0 4.020 4.010 4.020 3.980 4.040 15,569,000 62,341,170 4.0042 2.735 2.728 2.735 2.707 2.748 22,886,557 2.7239 -1.47%
2007-07-26 0 4.080 4.080 4.090 4.070 4.190 13,423,314 55,580,295 4.1406 2.775 2.775 2.782 2.769 2.850 19,732,381 2.8167 -0.97%
2007-07-25 0 4.120 4.110 4.120 4.020 4.170 15,626,000 64,249,170 4.1117 2.803 2.796 2.803 2.735 2.837 22,970,347 2.7970 1.48%
2007-07-24 0 4.060 4.060 4.070 4.060 4.150 8,514,000 34,807,260 4.0882 2.762 2.762 2.769 2.762 2.823 12,515,649 2.7811 -1.93%
2007-07-23 0 4.140 4.140 4.150 4.000 4.150 10,270,000 41,805,260 4.0706 2.816 2.816 2.823 2.721 2.823 15,096,984 2.7691 2.99%
2007-07-20 0 4.020 4.020 4.030 4.000 4.050 13,427,000 54,001,710 4.0219 2.735 2.735 2.741 2.721 2.755 19,737,799 2.7360 0.50%
2007-07-19 0 4.000 3.990 4.000 3.990 4.040 11,182,000 44,763,540 4.0032 2.721 2.714 2.721 2.714 2.748 16,437,631 2.7232 0.25%
2007-07-18 0 3.990 3.990 4.000 3.980 4.050 15,107,400 60,393,080 3.9976 2.714 2.714 2.721 2.707 2.755 22,208,001 2.7194 -1.48%
2007-07-17 0 4.050 4.030 4.050 4.030 4.090 12,638,000 51,248,450 4.0551 2.755 2.741 2.755 2.741 2.782 18,577,963 2.7586 -1.22%
2007-07-16 0 4.100 4.100 4.110 4.100 4.160 8,539,000 35,279,420 4.1316 2.789 2.789 2.796 2.789 2.830 12,552,400 2.8106 -0.97%
2007-07-13 0 4.140 4.140 4.150 4.100 4.190 7,618,000 31,500,430 4.1350 2.816 2.816 2.823 2.789 2.850 11,198,522 2.8129 0.00%
2007-07-12 0 4.140 4.140 4.150 4.140 4.210 10,452,000 43,738,320 4.1847 2.816 2.816 2.823 2.816 2.864 15,364,525 2.8467 0.00%
2007-07-11 0 4.140 4.140 4.150 4.060 4.210 15,579,000 64,530,720 4.1422 2.816 2.816 2.823 2.762 2.864 22,901,257 2.8178 -0.24%
2007-07-10 0 4.150 4.140 4.150 4.130 4.240 15,224,000 63,597,100 4.1774 2.823 2.816 2.823 2.810 2.884 22,379,404 2.8418 -1.19%
2007-07-09 0 4.200 4.200 4.210 3.980 4.250 43,505,000 181,470,330 4.1713 2.857 2.857 2.864 2.707 2.891 63,952,705 2.8376 6.33%
2007-07-06 0 3.950 3.940 3.960 3.820 4.000 22,830,000 89,501,620 3.9204 2.687 2.680 2.694 2.599 2.721 33,560,286 2.6669 -0.75%
2007-07-05 0 3.980 3.970 3.980 3.970 4.060 22,515,000 90,008,720 3.9977 2.707 2.701 2.707 2.701 2.762 33,097,233 2.7195 -1.73%
2007-07-04 0 4.050 4.050 4.060 4.020 4.100 7,894,000 31,969,200 4.0498 2.755 2.755 2.762 2.735 2.789 11,604,244 2.7550 -0.49%
2007-07-03 0 4.070 4.060 4.070 4.050 4.110 8,522,000 34,694,880 4.0712 2.769 2.762 2.769 2.755 2.796 12,527,409 2.7695 0.49%
2007-06-29 0 4.050 4.050 4.060 4.040 4.190 9,048,000 37,032,220 4.0929 2.755 2.755 2.762 2.748 2.850 13,300,634 2.7842 -0.49%
2007-06-28 0 4.070 4.070 4.080 4.050 4.130 10,502,000 42,819,300 4.0773 2.769 2.769 2.775 2.755 2.810 15,438,026 2.7736 0.00%
2007-06-27 0 4.070 4.070 4.080 4.060 4.150 13,616,000 55,665,140 4.0882 2.769 2.769 2.775 2.762 2.823 20,015,631 2.7811 -2.40%
2007-06-26 0 4.170 4.160 4.170 4.110 4.180 8,987,000 37,355,630 4.1566 2.837 2.830 2.837 2.796 2.844 13,210,963 2.8276 1.21%
2007-06-25 0 4.120 4.120 4.130 4.120 4.170 15,643,000 64,790,880 4.1418 2.803 2.803 2.810 2.803 2.837 22,995,337 2.8176 -1.67%
2007-06-22 0 4.190 4.190 4.200 4.150 4.300 30,863,000 129,902,820 4.2090 2.850 2.850 2.857 2.823 2.925 45,368,862 2.8633 -2.78%
2007-06-21 0 4.310 4.300 4.310 4.280 4.400 11,897,000 51,519,210 4.3304 2.932 2.925 2.932 2.912 2.993 17,488,687 2.9459 -1.15%
2007-06-20 0 4.360 4.350 4.360 4.310 4.420 41,347,000 181,059,300 4.3790 2.966 2.959 2.966 2.932 3.007 60,780,427 2.9789 3.81%
2007-06-18 0 4.200 4.200 4.210 4.180 4.230 11,233,000 47,210,580 4.2028 2.857 2.857 2.864 2.844 2.878 16,512,602 2.8591 0.24%
2007-06-15 0 4.190 4.180 4.190 4.120 4.240 13,390,000 55,867,680 4.1723 2.850 2.844 2.850 2.803 2.884 19,683,409 2.8383 1.21%
2007-06-14 0 4.140 4.140 4.150 4.130 4.180 5,672,000 23,570,060 4.1555 2.816 2.816 2.823 2.810 2.844 8,337,886 2.8269 -0.72%
2007-06-13 0 4.170 4.160 4.170 4.100 4.170 3,833,000 15,864,570 4.1389 2.837 2.830 2.837 2.789 2.837 5,634,541 2.8156 0.48%
2007-06-12 0 4.150 4.140 4.150 4.140 4.180 4,722,000 19,600,350 4.1509 2.823 2.816 2.823 2.816 2.844 6,941,378 2.8237 -0.95%
2007-06-11 0 4.190 4.180 4.190 4.160 4.230 3,776,000 15,806,780 4.1861 2.850 2.844 2.850 2.830 2.878 5,550,751 2.8477 0.00%
2007-06-08 0 4.190 4.180 4.190 4.140 4.190 4,421,000 18,384,310 4.1584 2.850 2.844 2.850 2.816 2.850 6,498,906 2.8288 0.00%
2007-06-07 0 4.190 4.180 4.190 4.150 4.200 4,854,000 20,278,740 4.1777 2.850 2.844 2.850 2.823 2.857 7,135,420 2.8420 -0.71%
2007-06-06 0 4.220 4.220 4.230 4.180 4.250 7,077,800 29,879,152 4.2215 2.871 2.871 2.878 2.844 2.891 10,404,424 2.8718 -0.47%
2007-06-05 0 4.240 4.230 4.240 4.150 4.250 7,090,035 29,658,184 4.1831 2.884 2.878 2.884 2.823 2.891 10,422,409 2.8456 0.95%
2007-06-04 0 4.200 4.200 4.210 4.180 4.280 8,784,000 37,012,800 4.2137 2.857 2.857 2.864 2.844 2.912 12,912,552 2.8664 -0.47%
2007-06-01 0 4.220 4.210 4.220 4.200 4.290 5,178,000 21,876,120 4.2248 2.871 2.864 2.871 2.857 2.918 7,611,702 2.8740 -0.71%
2007-05-31 0 4.250 4.240 4.250 4.170 4.270 8,112,000 34,228,860 4.2195 2.891 2.884 2.891 2.837 2.905 11,924,706 2.8704 2.41%
2007-05-30 0 4.150 4.150 4.160 4.120 4.270 18,163,000 75,710,230 4.1684 2.823 2.823 2.830 2.803 2.905 26,699,758 2.8356 -2.81%
2007-05-29 0 4.270 4.260 4.270 4.210 4.380 12,238,000 52,303,120 4.2738 2.905 2.898 2.905 2.864 2.980 17,989,960 2.9074 -2.51%
2007-05-28 0 4.380 4.370 4.380 4.370 4.450 8,806,000 38,808,560 4.4071 2.980 2.973 2.980 2.973 3.027 12,944,892 2.9980 0.00%
2007-05-25 0 4.380 4.370 4.380 4.340 4.400 13,550,000 59,197,240 4.3688 2.980 2.973 2.980 2.952 2.993 19,918,610 2.9720 -0.90%
2007-05-23 0 4.420 4.410 4.420 4.360 4.470 31,473,900 139,278,503 4.4252 3.007 3.000 3.007 2.966 3.041 46,266,889 3.0103 2.08%
2007-05-22 0 4.330 4.320 4.330 4.300 4.370 16,322,000 70,745,600 4.3344 2.946 2.939 2.946 2.925 2.973 23,993,473 2.9485 0.70%
2007-05-21 0 4.300 4.290 4.300 4.200 4.330 16,772,000 71,607,320 4.2695 2.925 2.918 2.925 2.857 2.946 24,654,977 2.9044 1.65%
2007-05-18 0 4.230 4.210 4.230 4.180 4.250 20,494,628 86,273,026 4.2095 2.878 2.864 2.878 2.844 2.891 30,127,270 2.8636 0.71%
2007-05-17 0 4.200 4.190 4.200 4.160 4.250 27,622,000 116,294,080 4.2102 2.857 2.850 2.857 2.830 2.891 40,604,565 2.8641 0.24%
2007-05-16 0 4.190 4.180 4.190 4.100 4.240 11,388,000 47,542,580 4.1748 2.850 2.844 2.850 2.789 2.884 16,740,453 2.8400 1.45%
2007-05-15 0 4.130 4.110 4.120 4.120 4.250 8,740,000 36,548,120 4.1817 2.810 2.796 2.803 2.803 2.891 12,847,871 2.8447 -1.20%
2007-05-14 0 4.180 4.170 4.180 4.090 4.190 12,361,000 51,147,790 4.1378 2.844 2.837 2.844 2.782 2.850 18,170,771 2.8148 2.87%
2007-05-11 0 4.090 4.090 4.100 4.050 4.100 10,190,000 41,511,660 4.0738 2.764 2.764 2.771 2.737 2.771 15,077,442 2.7532 -1.21%
2007-05-10 0 4.140 4.140 4.150 4.080 4.170 10,552,000 43,513,920 4.1238 2.798 2.798 2.805 2.757 2.818 15,613,068 2.7870 -0.48%
2007-05-09 0 4.160 4.160 4.180 4.010 4.190 20,576,000 84,042,030 4.0845 2.812 2.812 2.825 2.710 2.832 30,444,891 2.7605 0.48%
2007-05-08 0 4.140 4.130 4.140 4.110 4.270 12,837,000 53,602,840 4.1757 2.798 2.791 2.798 2.778 2.886 18,994,025 2.8221 -1.90%
2007-05-07 0 4.220 4.220 4.230 4.180 4.250 8,334,000 35,207,420 4.2246 2.852 2.852 2.859 2.825 2.872 12,331,246 2.8551 0.24%
2007-05-04 0 4.210 4.200 4.210 4.180 4.230 13,046,000 54,764,380 4.1978 2.845 2.839 2.845 2.825 2.859 19,303,268 2.8371 -0.47%
2007-05-03 0 4.230 4.230 4.240 4.190 4.250 7,131,000 30,072,130 4.2171 2.859 2.859 2.866 2.832 2.872 10,551,250 2.8501 0.00%
2007-05-02 0 4.230 4.230 4.240 4.190 4.260 7,104,000 29,921,740 4.2120 2.859 2.859 2.866 2.832 2.879 10,511,300 2.8466 -0.47%
2007-04-30 0 4.250 4.250 4.260 4.190 4.280 7,358,000 31,061,820 4.2215 2.872 2.872 2.879 2.832 2.893 10,887,126 2.8531 -0.93%
2007-04-27 0 4.290 4.280 4.290 4.230 4.300 9,149,000 38,973,400 4.2599 2.899 2.893 2.899 2.859 2.906 13,537,146 2.8790 0.23%
2007-04-26 0 4.280 4.270 4.280 4.260 4.390 9,241,000 39,905,640 4.3183 2.893 2.886 2.893 2.879 2.967 13,673,272 2.9185 -1.38%
2007-04-25 0 4.340 4.330 4.340 4.260 4.390 9,337,000 40,512,020 4.3389 2.933 2.926 2.933 2.879 2.967 13,815,316 2.9324 0.70%
2007-04-24 0 4.310 4.310 4.320 4.250 4.350 23,355,000 100,616,590 4.3081 2.913 2.913 2.920 2.872 2.940 34,556,786 2.9116 -2.49%
2007-04-23 0 4.420 4.420 4.430 4.410 4.540 17,628,111 78,606,538 4.4592 2.987 2.987 2.994 2.980 3.068 26,083,103 3.0137 -2.00%
2007-04-20 0 4.510 4.510 4.530 4.500 4.600 13,908,546 63,031,632 4.5319 3.048 3.048 3.062 3.041 3.109 20,579,518 3.0628 -0.66%
2007-04-19 0 4.540 4.530 4.550 4.410 4.550 12,452,000 55,607,080 4.4657 3.068 3.062 3.075 2.980 3.075 18,424,367 3.0181 0.67%
2007-04-18 0 4.510 4.510 4.520 4.510 4.640 18,163,364 82,610,962 4.5482 3.048 3.048 3.055 3.048 3.136 26,875,080 3.0739 -1.74%
2007-04-17 0 4.590 4.580 4.590 4.560 4.840 44,879,000 210,364,360 4.6874 3.102 3.095 3.102 3.082 3.271 66,404,368 3.1679 2.00%
2007-04-16 1 - - - - - 0 0 - 3.041 - - - - 0 - 0.00%
2007-04-13 0 4.500 4.500 4.510 4.490 4.570 12,110,000 54,645,680 4.5124 3.041 3.041 3.048 3.035 3.089 17,918,334 3.0497 -1.53%
2007-04-12 0 4.570 4.560 4.570 4.520 4.640 13,964,000 64,007,840 4.5838 3.089 3.082 3.089 3.055 3.136 20,661,570 3.0979 0.22%
2007-04-11 0 4.560 4.550 4.560 4.540 4.610 10,662,971 48,707,235 4.5679 3.082 3.075 3.082 3.068 3.116 15,777,264 3.0872 0.22%
2007-04-10 0 4.550 4.540 4.550 4.520 4.600 11,755,000 53,470,000 4.5487 3.075 3.068 3.075 3.055 3.109 17,393,065 3.0742 0.66%
2007-04-04 0 4.520 4.520 4.530 4.500 4.560 9,138,000 41,291,560 4.5187 3.055 3.055 3.062 3.041 3.082 13,520,870 3.0539 1.35%
2007-04-03 0 4.460 4.460 4.470 4.450 4.510 8,470,000 37,832,800 4.4667 3.014 3.014 3.021 3.008 3.048 12,532,476 3.0188 -0.45%
2007-04-02 0 4.480 4.470 4.480 4.440 4.550 10,146,000 45,533,180 4.4878 3.028 3.021 3.028 3.001 3.075 15,012,338 3.0331 -1.54%
2007-03-30 0 4.550 4.530 4.560 4.490 4.570 12,274,000 55,491,020 4.5210 3.075 3.062 3.082 3.035 3.089 18,160,993 3.0555 -0.22%
2007-03-29 0 4.560 4.560 4.570 4.500 4.600 11,758,314 53,667,237 4.5642 3.082 3.082 3.089 3.041 3.109 17,397,968 3.0847 -0.22%
2007-03-28 0 4.570 4.570 4.580 4.510 4.660 12,610,000 57,803,200 4.5839 3.089 3.089 3.095 3.048 3.149 18,658,149 3.0980 -0.44%
2007-03-27 0 4.590 4.580 4.590 4.540 4.650 19,744,000 90,793,160 4.5985 3.102 3.095 3.102 3.068 3.143 29,213,838 3.1079 0.00%
2007-03-26 0 4.590 4.590 4.600 4.520 4.670 13,599,000 62,650,010 4.6070 3.102 3.102 3.109 3.055 3.156 20,121,504 3.1136 2.00%
2007-03-23 0 4.500 4.490 4.500 4.390 4.520 11,568,000 51,758,060 4.4742 3.041 3.035 3.041 2.967 3.055 17,116,373 3.0239 0.90%
2007-03-22 0 4.460 4.460 4.470 4.440 4.520 14,106,000 63,283,420 4.4863 3.014 3.014 3.021 3.001 3.055 20,871,677 3.0320 1.13%
2007-03-21 0 4.410 4.410 4.420 4.350 4.440 14,492,000 63,542,500 4.3847 2.980 2.980 2.987 2.940 3.001 21,442,815 2.9633 0.00%
2007-03-20 0 4.410 4.410 4.430 4.400 4.490 20,143,000 89,432,270 4.4399 2.980 2.980 2.994 2.974 3.035 29,804,211 3.0007 0.68%
2007-03-19 0 4.380 4.360 4.390 4.290 4.400 20,058,000 87,267,520 4.3508 2.960 2.947 2.967 2.899 2.974 29,678,442 2.9404 -0.45%
2007-03-16 0 4.400 4.400 4.420 4.380 4.480 20,937,000 92,464,650 4.4163 2.974 2.974 2.987 2.960 3.028 30,979,038 2.9847 -0.45%
2007-03-15 0 4.420 4.420 4.440 4.410 4.560 21,253,385 94,731,112 4.4572 2.987 2.987 3.001 2.980 3.082 31,447,171 3.0124 -0.45%
2007-03-14 0 4.440 4.450 4.460 4.360 4.480 14,401,000 63,742,080 4.4262 3.001 3.008 3.014 2.947 3.028 21,308,169 2.9914 -3.69%
2007-03-13 0 4.610 4.600 4.610 4.570 4.700 8,304,000 38,570,280 4.6448 3.116 3.109 3.116 3.089 3.176 12,286,857 3.1391 -1.07%
2007-03-12 0 4.660 4.680 4.690 4.630 4.710 11,833,901 55,234,530 4.6675 3.149 3.163 3.170 3.129 3.183 17,509,809 3.1545 0.87%
2007-03-09 0 4.620 4.620 4.630 4.590 4.740 13,493,845 62,686,206 4.6455 3.122 3.122 3.129 3.102 3.204 19,965,914 3.1397 -0.65%
2007-03-08 0 4.650 4.630 4.640 4.440 4.650 13,872,000 63,490,180 4.5769 3.143 3.129 3.136 3.001 3.143 20,525,444 3.0932 3.56%
2007-03-07 0 4.490 4.490 4.500 4.450 4.680 21,799,979 99,411,936 4.5602 3.035 3.035 3.041 3.008 3.163 32,255,929 3.0820 1.81%
2007-03-06 0 4.410 4.410 4.420 4.320 4.530 27,094,000 120,277,400 4.4393 2.980 2.980 2.987 2.920 3.062 40,089,127 3.0002 4.75%
2007-03-05 0 4.210 4.210 4.220 4.190 4.540 28,678,920 124,116,027 4.3278 2.845 2.845 2.852 2.832 3.068 42,434,224 2.9249 -9.27%
2007-03-02 0 4.640 4.630 4.640 4.510 4.890 28,688,160 134,553,414 4.6902 3.136 3.129 3.136 3.048 3.305 42,447,896 3.1698 -4.13%
2007-03-01 0 4.840 4.820 4.840 4.830 4.980 15,555,000 76,397,480 4.9114 3.271 3.258 3.271 3.264 3.366 23,015,663 3.3194 -1.43%
2007-02-28 0 4.910 4.920 4.950 4.680 4.980 50,445,314 243,222,107 4.8215 3.318 3.325 3.345 3.163 3.366 74,640,459 3.2586 -4.84%
2007-02-27 0 5.160 5.140 5.150 5.010 5.360 41,586,000 214,158,240 5.1498 3.487 3.474 3.481 3.386 3.623 61,531,942 3.4804 -2.82%
2007-02-26 0 5.310 5.310 5.320 5.170 5.380 53,364,000 281,025,860 5.2662 3.589 3.589 3.595 3.494 3.636 78,959,038 3.5591 2.51%
2007-02-23 0 5.180 5.160 5.170 4.760 5.190 51,662,000 259,370,320 5.0205 3.501 3.487 3.494 3.217 3.508 76,440,706 3.3931 6.58%
2007-02-22 0 4.860 4.850 4.860 4.740 4.900 14,894,126 72,053,330 4.8377 3.285 3.278 3.285 3.204 3.312 22,037,813 3.2695 2.10%
2007-02-21 0 4.760 4.740 4.750 4.680 4.820 7,786,000 37,171,960 4.7742 3.217 3.204 3.210 3.163 3.258 11,520,408 3.2266 -0.42%
2007-02-16 0 4.780 4.770 4.780 4.690 4.790 7,194,000 34,190,140 4.7526 3.231 3.224 3.231 3.170 3.237 10,644,467 3.2120 1.06%
2007-02-15 0 4.730 4.720 4.730 4.690 4.750 9,021,695 42,625,582 4.7248 3.197 3.190 3.197 3.170 3.210 13,348,781 3.1932 1.28%
2007-02-14 0 4.670 4.670 4.680 4.650 4.740 7,751,000 36,288,940 4.6818 3.156 3.156 3.163 3.143 3.204 11,468,621 3.1642 0.43%
2007-02-13 0 4.650 4.640 4.650 4.640 4.800 17,626,000 82,462,760 4.6785 3.143 3.136 3.143 3.136 3.244 26,079,979 3.1619 -3.13%
2007-02-12 0 4.800 4.790 4.810 4.750 4.850 12,762,106 61,229,402 4.7978 3.244 3.237 3.251 3.210 3.278 18,883,210 3.2425 -1.03%
2007-02-09 0 4.850 4.840 4.850 4.730 4.890 26,492,894 128,168,497 4.8378 3.278 3.271 3.278 3.197 3.305 39,199,712 3.2696 2.75%
2007-02-08 0 4.720 4.710 4.720 4.670 4.780 13,500,000 63,720,760 4.7201 3.190 3.183 3.190 3.156 3.231 19,975,021 3.1900 -1.26%
2007-02-07 0 4.780 4.760 4.770 4.700 4.800 13,924,000 66,272,100 4.7596 3.231 3.217 3.224 3.176 3.244 20,602,385 3.2167 1.06%
2007-02-06 0 4.730 4.720 4.730 4.720 4.830 12,544,000 59,672,140 4.7570 3.197 3.190 3.197 3.190 3.264 18,560,494 3.2150 -1.46%
2007-02-05 0 4.800 4.790 4.800 4.730 4.870 10,542,400 50,793,051 4.8180 3.244 3.237 3.244 3.197 3.291 15,598,864 3.2562 0.63%
2007-02-02 0 4.770 4.760 4.770 4.680 4.800 15,984,000 76,075,960 4.7595 3.224 3.217 3.224 3.163 3.244 23,650,425 3.2167 1.92%
2007-02-01 0 4.680 4.670 4.680 4.580 4.820 15,013,100 70,445,272 4.6923 3.163 3.156 3.163 3.095 3.258 22,213,851 3.1712 -0.85%
2007-01-31 0 4.720 4.720 4.730 4.650 4.960 31,446,000 150,647,680 4.7907 3.190 3.190 3.197 3.143 3.352 46,528,482 3.2378 -0.63%
2007-01-30 0 4.750 4.750 4.760 4.650 4.810 26,075,000 123,739,500 4.7455 3.210 3.210 3.217 3.143 3.251 38,581,383 3.2072 1.93%
2007-01-29 0 4.660 4.660 4.670 4.620 4.790 16,996,000 79,305,580 4.6661 3.149 3.149 3.156 3.122 3.237 25,147,812 3.1536 -0.21%
2007-01-26 0 4.670 4.660 4.670 4.560 4.800 55,193,000 256,349,650 4.6446 3.156 3.149 3.156 3.082 3.244 81,665,284 3.1390 -4.30%
2007-01-25 0 4.880 4.860 4.880 4.820 5.100 25,401,600 125,580,405 4.9438 3.298 3.285 3.298 3.258 3.447 37,584,999 3.3412 -3.37%
2007-01-24 0 5.050 5.040 5.050 4.970 5.160 30,620,314 155,734,204 5.0860 3.413 3.406 3.413 3.359 3.487 45,306,771 3.4373 -0.39%
2007-01-23 0 5.070 5.060 5.070 4.920 5.090 31,432,000 157,489,280 5.0105 3.427 3.420 3.427 3.325 3.440 46,507,767 3.3863 2.63%
2007-01-22 0 4.940 4.940 4.950 4.930 5.180 43,428,000 217,609,820 5.0108 3.339 3.339 3.345 3.332 3.501 64,257,423 3.3865 -2.95%
2007-01-19 0 5.090 5.090 5.100 4.930 5.160 57,994,000 295,136,320 5.0891 3.440 3.440 3.447 3.332 3.487 85,809,731 3.4394 2.41%
2007-01-18 0 4.970 4.970 4.980 4.690 5.010 65,946,000 319,868,500 4.8505 3.359 3.359 3.366 3.170 3.386 97,575,758 3.2782 4.63%
2007-01-17 0 4.750 4.740 4.750 4.480 4.760 65,873,000 309,041,540 4.6915 3.210 3.204 3.210 3.028 3.217 97,467,745 3.1707 4.40%
2007-01-16 0 4.550 4.540 4.550 4.430 4.650 57,644,000 263,898,080 4.5781 3.075 3.068 3.075 2.994 3.143 85,291,860 3.0941 2.71%
2007-01-15 0 4.430 4.410 4.420 4.300 4.440 24,835,000 108,971,450 4.3878 2.994 2.980 2.987 2.906 3.001 36,746,640 2.9655 3.99%
2007-01-12 0 4.260 4.250 4.260 4.250 4.360 19,425,500 83,757,675 4.3117 2.879 2.872 2.879 2.872 2.947 28,742,575 2.9141 -0.23%
2007-01-11 0 4.270 4.260 4.270 4.260 4.400 22,592,000 97,583,079 4.3194 2.886 2.879 2.886 2.879 2.974 33,427,828 2.9192 -1.16%
2007-01-10 0 4.320 4.310 4.330 4.300 4.420 36,361,000 157,911,980 4.3429 2.920 2.913 2.926 2.906 2.987 53,800,869 2.9351 -3.14%
2007-01-09 0 4.460 4.450 4.460 4.400 4.720 64,705,000 292,921,370 4.5270 3.014 3.008 3.014 2.974 3.190 95,739,535 3.0596 -3.67%
2007-01-08 0 4.630 4.620 4.630 4.250 4.690 88,422,000 401,371,100 4.5393 3.129 3.122 3.129 2.872 3.170 130,831,948 3.0678 5.95%
2007-01-05 0 4.370 4.350 4.370 4.050 4.400 69,024,000 295,240,318 4.2774 2.953 2.940 2.953 2.737 2.974 102,130,062 2.8908 2.10%
2007-01-04 0 4.280 4.280 4.290 4.230 4.500 88,792,000 387,422,960 4.3633 2.893 2.893 2.899 2.859 3.041 131,379,412 2.9489 -3.60%
2007-01-03 0 4.440 4.430 4.440 4.170 4.480 121,338,000 526,300,145 4.3375 3.001 2.994 3.001 2.818 3.028 179,535,488 2.9315 4.72%
2007-01-02 0 4.240 4.240 4.250 3.790 4.250 154,453,000 629,056,570 4.0728 2.866 2.866 2.872 2.561 2.872 228,533,474 2.7526 13.67%
2006-12-29 0 3.730 3.720 3.730 3.620 3.760 29,652,000 110,239,400 3.7178 2.521 2.514 2.521 2.447 2.541 43,874,024 2.5126 2.47%
2006-12-28 0 3.640 3.630 3.640 3.600 3.800 49,672,000 182,119,200 3.6664 2.460 2.453 2.460 2.433 2.568 73,496,240 2.4779 -3.45%
2006-12-27 0 3.770 3.770 3.780 3.720 3.930 50,824,000 192,971,880 3.7969 2.548 2.548 2.555 2.514 2.656 75,200,775 2.5661 -0.26%
2006-12-22 0 3.780 3.770 3.780 3.590 3.830 81,250,000 304,226,365 3.7443 2.555 2.548 2.555 2.426 2.588 120,220,033 2.5306 3.00%
2006-12-21 0 3.670 3.660 3.680 3.510 3.720 48,320,000 175,426,640 3.6305 2.480 2.474 2.487 2.372 2.514 71,495,779 2.4537 1.94%
2006-12-20 0 3.600 3.590 3.600 3.560 3.740 98,242,000 360,790,919 3.6725 2.433 2.426 2.433 2.406 2.528 145,361,926 2.4820 -0.28%
2006-12-19 0 3.610 3.610 3.620 3.310 3.670 164,709,500 577,955,355 3.5089 2.440 2.440 2.447 2.237 2.480 243,709,312 2.3715 3.14%
2006-12-18 0 3.500 3.490 3.500 3.490 3.750 165,355,000 605,049,103 3.6591 2.365 2.359 2.365 2.359 2.534 244,664,413 2.4730 -8.14%
2006-12-15 0 3.810 3.800 3.810 3.660 4.290 683,851,400 2,710,920,426 3.9642 2.575 2.568 2.575 2.474 2.899 1,011,847,853 2.6792

Copyright & disclaimer, Privacy policy

Back to top