HannStar Board International Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00667  2006-10-06  2011-11-24  2011-12-09
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2011-12-08 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2011-11-24 0 1.230 1.230 1.240 1.230 1.240 2,436,000 3,015,560 1.2379 1.230 1.230 1.240 1.230 1.240 2,436,000 1.2379 -0.81%
2011-11-23 0 1.240 1.230 1.240 1.230 1.240 132,000 162,780 1.2332 1.240 1.230 1.240 1.230 1.240 132,000 1.2332 0.81%
2011-11-22 0 1.230 1.230 1.240 1.230 1.230 872,000 1,072,560 1.2300 1.230 1.230 1.240 1.230 1.230 872,000 1.2300 0.00%
2011-11-21 0 1.230 1.230 1.240 1.230 1.230 88,000 108,240 1.2300 1.230 1.230 1.240 1.230 1.230 88,000 1.2300 0.00%
2011-11-18 0 1.230 1.230 1.240 1.230 1.230 89,000 109,470 1.2300 1.230 1.230 1.240 1.230 1.230 89,000 1.2300 0.00%
2011-11-17 0 1.230 1.230 1.240 1.230 1.230 464,000 570,720 1.2300 1.230 1.230 1.240 1.230 1.230 464,000 1.2300 0.00%
2011-11-16 0 1.230 1.230 1.240 1.230 1.230 634,000 779,820 1.2300 1.230 1.230 1.240 1.230 1.230 634,000 1.2300 -0.81%
2011-11-15 0 1.240 1.230 1.240 1.230 1.240 196,000 241,280 1.2310 1.240 1.230 1.240 1.230 1.240 196,000 1.2310 0.81%
2011-11-14 0 1.230 1.230 1.240 1.230 1.230 262,000 322,260 1.2300 1.230 1.230 1.240 1.230 1.230 262,000 1.2300 0.00%
2011-11-11 0 1.230 1.230 1.240 1.230 1.230 1,124,000 1,382,520 1.2300 1.230 1.230 1.240 1.230 1.230 1,124,000 1.2300 0.00%
2011-11-10 0 1.230 1.230 1.240 1.230 1.230 646,000 794,580 1.2300 1.230 1.230 1.240 1.230 1.230 646,000 1.2300 0.00%
2011-11-09 0 1.230 1.230 1.240 1.230 1.230 274,000 337,020 1.2300 1.230 1.230 1.240 1.230 1.230 274,000 1.2300 0.00%
2011-11-08 0 1.230 1.230 1.240 1.230 1.230 398,000 489,540 1.2300 1.230 1.230 1.240 1.230 1.230 398,000 1.2300 0.00%
2011-11-07 0 1.230 1.230 1.240 1.230 1.230 138,000 169,740 1.2300 1.230 1.230 1.240 1.230 1.230 138,000 1.2300 0.00%
2011-11-04 0 1.230 1.230 1.240 1.230 1.230 2,512,000 3,089,760 1.2300 1.230 1.230 1.240 1.230 1.230 2,512,000 1.2300 0.00%
2011-11-03 0 1.230 1.230 1.240 1.230 1.240 412,000 509,760 1.2373 1.230 1.230 1.240 1.230 1.240 412,000 1.2373 0.00%
2011-11-02 0 1.230 1.230 1.240 1.230 1.230 1,592,000 1,958,160 1.2300 1.230 1.230 1.240 1.230 1.230 1,592,000 1.2300 0.00%
2011-11-01 0 1.230 1.230 1.240 1.230 1.240 762,000 941,060 1.2350 1.230 1.230 1.240 1.230 1.240 762,000 1.2350 0.00%
2011-10-31 0 1.230 1.230 1.240 1.230 1.230 242,000 297,660 1.2300 1.230 1.230 1.240 1.230 1.230 242,000 1.2300 0.00%
2011-10-28 0 1.230 1.230 1.240 1.230 1.240 288,000 355,640 1.2349 1.230 1.230 1.240 1.230 1.240 288,000 1.2349 -0.81%
2011-10-27 0 1.240 1.230 1.240 1.230 1.240 386,000 476,100 1.2334 1.240 1.230 1.240 1.230 1.240 386,000 1.2334 0.00%
2011-10-26 0 1.240 1.230 1.240 1.230 1.240 1,734,000 2,133,960 1.2307 1.240 1.230 1.240 1.230 1.240 1,734,000 1.2307 0.81%
2011-10-25 0 1.230 1.230 1.240 1.230 1.230 1,092,000 1,343,160 1.2300 1.230 1.230 1.240 1.230 1.230 1,092,000 1.2300 0.00%
2011-10-24 0 1.230 1.230 1.240 1.230 1.230 11,206,000 13,783,380 1.2300 1.230 1.230 1.240 1.230 1.230 11,206,000 1.2300 0.00%
2011-10-21 0 1.230 1.230 1.240 1.230 1.230 1,180,000 1,451,400 1.2300 1.230 1.230 1.240 1.230 1.230 1,180,000 1.2300 0.00%
2011-10-20 0 1.230 1.230 1.240 1.230 1.230 8,226,000 10,117,980 1.2300 1.230 1.230 1.240 1.230 1.230 8,226,000 1.2300 0.00%
2011-10-19 0 1.230 1.230 1.240 1.230 1.230 2,312,000 2,843,760 1.2300 1.230 1.230 1.240 1.230 1.230 2,312,000 1.2300 0.00%
2011-10-18 0 1.230 1.230 1.240 1.230 1.230 1,432,000 1,761,360 1.2300 1.230 1.230 1.240 1.230 1.230 1,432,000 1.2300 0.00%
2011-10-17 0 1.230 1.230 1.240 1.230 1.240 1,602,000 1,975,340 1.2330 1.230 1.230 1.240 1.230 1.240 1,602,000 1.2330 0.00%
2011-10-14 0 1.230 1.230 1.240 1.230 1.240 1,364,000 1,677,820 1.2301 1.230 1.230 1.240 1.230 1.240 1,364,000 1.2301 -0.81%
2011-10-13 0 1.240 1.230 1.240 1.230 1.240 22,030,000 27,106,600 1.2304 1.240 1.230 1.240 1.230 1.240 22,030,000 1.2304 0.81%
2011-10-12 0 1.230 1.230 1.240 1.230 1.240 3,826,000 4,712,400 1.2317 1.230 1.230 1.240 1.230 1.240 3,826,000 1.2317 0.00%
2011-10-11 0 1.230 1.230 1.240 1.230 1.240 5,478,000 6,742,420 1.2308 1.230 1.230 1.240 1.230 1.240 5,478,000 1.2308 0.00%
2011-10-10 0 1.230 1.230 1.240 1.220 1.240 33,509,000 41,178,120 1.2289 1.230 1.230 1.240 1.220 1.240 33,509,000 1.2289 2.50%
2011-10-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2011-10-06 0 1.200 1.190 1.200 1.150 1.200 15,966,000 18,908,600 1.1843 1.200 1.190 1.200 1.150 1.200 15,966,000 1.1843 4.35%
2011-10-04 0 1.150 1.150 1.160 1.130 1.160 6,626,000 7,604,940 1.1477 1.150 1.150 1.160 1.130 1.160 6,626,000 1.1477 1.77%
2011-10-03 0 1.130 1.130 1.140 1.130 1.150 4,594,000 5,239,800 1.1406 1.130 1.130 1.140 1.130 1.150 4,594,000 1.1406 -1.74%
2011-09-30 0 1.150 1.150 1.160 1.100 1.160 7,754,000 8,827,300 1.1384 1.150 1.150 1.160 1.100 1.160 7,754,000 1.1384 3.60%
2011-09-28 0 1.110 1.100 1.110 1.100 1.120 2,210,000 2,454,360 1.1106 1.110 1.100 1.110 1.100 1.120 2,210,000 1.1106 0.00%
2011-09-27 0 1.110 1.100 1.110 1.080 1.120 5,986,000 6,581,700 1.0995 1.110 1.100 1.110 1.080 1.120 5,986,000 1.0995 0.91%
2011-09-26 0 1.100 1.100 1.110 1.090 1.100 2,912,000 3,196,800 1.0978 1.100 1.100 1.110 1.090 1.100 2,912,000 1.0978 -0.90%
2011-09-23 0 1.110 1.100 1.110 1.100 1.110 3,775,000 4,157,450 1.1013 1.110 1.100 1.110 1.100 1.110 3,775,000 1.1013 0.00%
2011-09-22 0 1.110 1.110 1.120 1.090 1.120 5,548,000 6,134,600 1.1057 1.110 1.110 1.120 1.090 1.120 5,548,000 1.1057 0.00%
2011-09-21 0 1.110 1.100 1.110 1.090 1.110 2,734,000 3,015,000 1.1028 1.110 1.100 1.110 1.090 1.110 2,734,000 1.1028 0.00%
2011-09-20 0 1.110 1.100 1.110 1.090 1.110 1,488,000 1,642,560 1.1039 1.110 1.100 1.110 1.090 1.110 1,488,000 1.1039 0.00%
2011-09-19 0 1.110 1.100 1.110 1.100 1.120 2,684,000 2,977,200 1.1092 1.110 1.100 1.110 1.100 1.120 2,684,000 1.1092 0.91%
2011-09-16 0 1.100 1.100 1.110 1.100 1.110 1,556,000 1,722,000 1.1067 1.100 1.100 1.110 1.100 1.110 1,556,000 1.1067 0.00%
2011-09-15 0 1.100 1.100 1.110 1.090 1.110 562,000 618,860 1.1012 1.100 1.100 1.110 1.090 1.110 562,000 1.1012 0.00%
2011-09-14 0 1.100 1.100 1.110 1.090 1.120 6,702,000 7,399,840 1.1041 1.100 1.100 1.110 1.090 1.120 6,702,000 1.1041 1.85%
2011-09-12 0 1.080 1.070 1.080 1.070 1.080 1,218,000 1,312,220 1.0774 1.080 1.070 1.080 1.070 1.080 1,218,000 1.0774 -0.92%
2011-09-09 0 1.090 1.080 1.100 1.080 1.090 430,000 468,200 1.0888 1.090 1.080 1.100 1.080 1.090 430,000 1.0888 0.00%
2011-09-08 0 1.090 1.080 1.100 1.080 1.090 1,290,000 1,398,980 1.0845 1.090 1.080 1.100 1.080 1.090 1,290,000 1.0845 0.00%
2011-09-07 0 1.090 1.090 1.100 1.090 1.100 1,346,000 1,472,740 1.0942 1.090 1.090 1.100 1.090 1.100 1,346,000 1.0942 1.87%
2011-09-06 0 1.070 1.070 1.080 1.060 1.080 1,642,000 1,761,620 1.0729 1.070 1.070 1.080 1.060 1.080 1,642,000 1.0729 -0.93%
2011-09-05 0 1.080 1.070 1.090 1.070 1.080 1,192,000 1,286,380 1.0792 1.080 1.070 1.090 1.070 1.080 1,192,000 1.0792 -0.92%
2011-09-02 0 1.090 1.080 1.100 1.080 1.090 2,398,000 2,603,580 1.0857 1.090 1.080 1.100 1.080 1.090 2,398,000 1.0857 0.93%
2011-09-01 0 1.080 1.080 1.090 1.070 1.090 322,000 348,720 1.0830 1.080 1.080 1.090 1.070 1.090 322,000 1.0830 0.00%
2011-08-31 0 1.080 1.080 1.090 1.060 1.080 1,344,000 1,441,700 1.0727 1.080 1.080 1.090 1.060 1.080 1,344,000 1.0727 1.89%
2011-08-30 0 1.060 1.060 1.070 1.060 1.070 1,536,000 1,636,420 1.0654 1.060 1.060 1.070 1.060 1.070 1,536,000 1.0654 -0.93%
2011-08-29 0 1.070 1.070 1.080 1.060 1.080 1,488,000 1,592,300 1.0701 1.070 1.070 1.080 1.060 1.080 1,488,000 1.0701 0.00%
2011-08-26 0 1.070 1.070 1.080 1.050 1.080 1,364,000 1,457,040 1.0682 1.070 1.070 1.080 1.050 1.080 1,364,000 1.0682 0.94%
2011-08-25 0 1.060 1.060 1.070 1.060 1.080 4,284,000 4,579,260 1.0689 1.060 1.060 1.070 1.060 1.080 4,284,000 1.0689 0.00%
2011-08-24 0 1.060 1.050 1.060 1.060 1.090 3,074,000 3,270,060 1.0638 1.060 1.050 1.060 1.060 1.090 3,074,000 1.0638 0.00%
2011-08-23 0 1.060 1.060 1.070 1.050 1.070 2,560,000 2,712,940 1.0597 1.060 1.060 1.070 1.050 1.070 2,560,000 1.0597 0.95%
2011-08-22 0 1.050 1.050 1.060 1.040 1.080 3,770,000 4,000,460 1.0611 1.050 1.050 1.060 1.040 1.080 3,770,000 1.0611 -2.78%
2011-08-19 0 1.080 1.070 1.090 1.070 1.100 8,176,000 8,822,780 1.0791 1.080 1.070 1.090 1.070 1.100 8,176,000 1.0791 -1.82%
2011-08-18 0 1.100 1.100 1.110 1.100 1.110 882,000 973,700 1.1040 1.100 1.100 1.110 1.100 1.110 882,000 1.1040 0.00%
2011-08-17 0 1.100 1.100 1.110 1.090 1.110 2,326,000 2,558,240 1.0998 1.100 1.100 1.110 1.090 1.110 2,326,000 1.0998 0.00%
2011-08-16 0 1.100 1.100 1.110 1.090 1.110 2,012,000 2,213,100 1.1000 1.100 1.100 1.110 1.090 1.110 2,012,000 1.1000 0.00%
2011-08-15 0 1.100 1.100 1.110 1.090 1.110 3,606,000 3,975,140 1.1024 1.100 1.100 1.110 1.090 1.110 3,606,000 1.1024 0.00%
2011-08-12 0 1.100 1.100 1.110 1.100 1.120 3,586,000 3,960,460 1.1044 1.100 1.100 1.110 1.100 1.120 3,586,000 1.1044 0.00%
2011-08-11 0 1.100 1.100 1.110 1.090 1.110 5,170,000 5,695,400 1.1016 1.100 1.100 1.110 1.090 1.110 5,170,000 1.1016 -0.90%
2011-08-10 0 1.110 1.110 1.120 1.110 1.140 10,058,000 11,284,520 1.1219 1.110 1.110 1.120 1.110 1.140 10,058,000 1.1219 0.91%
2011-08-09 0 1.100 1.100 1.110 1.060 1.110 19,346,000 21,202,940 1.0960 1.100 1.100 1.110 1.060 1.110 19,346,000 1.0960 0.92%
2011-08-08 0 1.090 1.090 1.100 1.050 1.130 23,354,000 25,338,500 1.0850 1.090 1.090 1.100 1.050 1.130 23,354,000 1.0850 28.24%
2011-08-05 1 - - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2011-07-29 0 0.850 0.850 0.860 0.840 0.860 68,000 57,540 0.8462 0.850 0.850 0.860 0.840 0.860 68,000 0.8462 -3.41%
2011-07-28 0 0.880 0.850 0.880 0.880 0.880 106,000 93,240 0.8796 0.880 0.850 0.880 0.880 0.880 106,000 0.8796 2.33%
2011-07-27 0 0.860 0.860 0.880 0.850 0.860 166,000 141,220 0.8507 0.860 0.860 0.880 0.850 0.860 166,000 0.8507 0.00%
2011-07-26 0 0.860 0.860 0.870 0.850 0.870 642,000 557,100 0.8678 0.860 0.860 0.870 0.850 0.870 642,000 0.8678 0.00%
2011-07-25 0 0.860 0.860 0.880 0.850 0.870 328,000 280,740 0.8559 0.860 0.860 0.880 0.850 0.870 328,000 0.8559 -2.27%
2011-07-22 0 0.880 0.870 0.880 0.870 0.900 438,000 388,560 0.8871 0.880 0.870 0.880 0.870 0.900 438,000 0.8871 -1.12%
2011-07-21 0 0.890 0.890 0.910 0.880 0.890 298,000 264,500 0.8876 0.890 0.890 0.910 0.880 0.890 298,000 0.8876 0.00%
2011-07-20 0 0.890 0.880 0.900 0.830 0.910 2,302,000 2,034,540 0.8838 0.890 0.880 0.900 0.830 0.910 2,302,000 0.8838 7.23%
2011-07-19 0 0.830 0.820 0.840 0.810 0.840 650,000 536,600 0.8255 0.830 0.820 0.840 0.810 0.840 650,000 0.8255 -1.19%
2011-07-18 0 0.840 0.830 0.840 0.830 0.840 38,000 31,640 0.8326 0.840 0.830 0.840 0.830 0.840 38,000 0.8326 0.00%
2011-07-15 0 0.840 0.830 0.840 0.840 0.900 720,000 612,940 0.8513 0.840 0.830 0.840 0.840 0.900 720,000 0.8513 0.00%
2011-07-14 0 0.840 0.840 0.860 0.840 0.840 88,000 73,920 0.8400 0.840 0.840 0.860 0.840 0.840 88,000 0.8400 0.00%
2011-07-13 0 0.840 0.840 0.870 0.840 0.840 56,000 47,040 0.8400 0.840 0.840 0.870 0.840 0.840 56,000 0.8400 2.44%
2011-07-12 0 0.820 0.820 0.850 0.820 0.870 384,000 325,140 0.8467 0.820 0.820 0.850 0.820 0.870 384,000 0.8467 -5.75%
2011-07-11 0 0.870 0.860 0.870 0.860 0.880 450,000 390,280 0.8673 0.870 0.860 0.870 0.860 0.880 450,000 0.8673 -1.14%
2011-07-08 0 0.880 0.870 0.890 0.870 0.920 1,012,000 899,880 0.8892 0.880 0.870 0.890 0.870 0.920 1,012,000 0.8892 -1.12%
2011-07-07 0 0.890 0.890 0.900 0.850 0.930 1,480,000 1,323,140 0.8940 0.890 0.890 0.900 0.850 0.930 1,480,000 0.8940 4.71%
2011-07-06 0 0.850 0.840 0.850 0.830 0.850 138,000 116,020 0.8407 0.850 0.840 0.850 0.830 0.850 138,000 0.8407 2.41%
2011-07-05 0 0.830 0.830 0.840 0.820 0.840 128,000 106,240 0.8300 0.830 0.830 0.840 0.820 0.840 128,000 0.8300 0.00%
2011-07-04 0 0.830 0.830 0.840 0.810 0.840 508,000 418,760 0.8243 0.830 0.830 0.840 0.810 0.840 508,000 0.8243 3.75%
2011-06-30 0 0.800 0.790 0.800 0.790 0.810 316,000 254,000 0.8038 0.800 0.790 0.800 0.790 0.810 316,000 0.8038 0.00%
2011-06-29 0 0.800 0.790 0.800 0.770 0.800 292,000 228,700 0.7832 0.800 0.790 0.800 0.770 0.800 292,000 0.7832 5.26%
2011-06-28 0 0.760 0.760 0.770 0.760 0.770 426,000 326,660 0.7668 0.760 0.760 0.770 0.760 0.770 426,000 0.7668 -1.30%
2011-06-27 0 0.770 0.760 0.770 0.750 0.770 166,000 126,860 0.7642 0.770 0.760 0.770 0.750 0.770 166,000 0.7642 2.67%
2011-06-24 0 0.750 0.750 0.760 0.730 0.750 278,000 205,620 0.7396 0.750 0.750 0.760 0.730 0.750 278,000 0.7396 0.00%
2011-06-23 0 0.750 0.740 0.750 0.750 0.750 102,000 76,500 0.7500 0.750 0.740 0.750 0.750 0.750 102,000 0.7500 1.35%
2011-06-22 0 0.740 0.740 0.750 0.740 0.750 140,000 104,600 0.7471 0.740 0.740 0.750 0.740 0.750 140,000 0.7471 -1.33%
2011-06-21 0 0.750 0.740 0.750 0.730 0.760 510,000 379,740 0.7446 0.750 0.740 0.750 0.730 0.760 510,000 0.7446 2.74%
2011-06-20 0 0.730 0.730 0.740 0.720 0.730 94,272 68,391 0.7255 0.730 0.730 0.740 0.720 0.730 94,272 0.7255 1.39%
2011-06-17 0 0.720 0.720 0.740 0.720 0.750 332,000 245,940 0.7408 0.720 0.720 0.740 0.720 0.750 332,000 0.7408 -4.00%
2011-06-16 0 0.750 0.740 0.750 0.710 0.750 356,000 263,680 0.7407 0.750 0.740 0.750 0.710 0.750 356,000 0.7407 0.00%
2011-06-15 0 0.750 0.750 0.760 0.740 0.750 158,000 117,460 0.7434 0.750 0.750 0.760 0.740 0.750 158,000 0.7434 2.74%
2011-06-14 0 0.730 0.730 0.740 0.720 0.740 300,000 217,640 0.7255 0.730 0.730 0.740 0.720 0.740 300,000 0.7255 -1.35%
2011-06-13 0 0.740 0.730 0.740 0.710 0.740 688,000 500,080 0.7269 0.740 0.730 0.740 0.710 0.740 688,000 0.7269 1.37%
2011-06-10 0 0.730 0.730 0.740 0.730 0.740 434,000 317,800 0.7323 0.730 0.730 0.740 0.730 0.740 434,000 0.7323 0.00%
2011-06-09 0 0.730 0.730 0.740 0.720 0.750 944,000 692,700 0.7338 0.730 0.730 0.740 0.720 0.750 944,000 0.7338 -1.35%
2011-06-08 0 0.740 0.730 0.740 0.740 0.760 338,000 255,420 0.7557 0.740 0.730 0.740 0.740 0.760 338,000 0.7557 -1.33%
2011-06-07 0 0.750 0.740 0.760 0.730 0.750 950,000 705,400 0.7425 0.750 0.740 0.760 0.730 0.750 950,000 0.7425 2.74%
2011-06-03 0 0.730 0.730 0.740 0.710 0.780 2,600,000 1,938,120 0.7454 0.730 0.730 0.740 0.710 0.780 2,600,000 0.7454 -1.35%
2011-06-02 0 0.740 0.720 0.740 0.700 0.740 715,072 515,378 0.7207 0.740 0.720 0.740 0.700 0.740 715,072 0.7207 2.78%
2011-06-01 0 0.720 0.710 0.720 0.680 0.720 621,496 439,770 0.7076 0.720 0.710 0.720 0.680 0.720 621,496 0.7076 4.35%
2011-05-31 0 0.690 0.680 0.690 0.690 0.730 4,252,524 3,037,491 0.7143 0.690 0.680 0.690 0.690 0.730 4,252,524 0.7143 -5.48%
2011-05-30 0 0.730 0.720 0.730 0.730 0.750 1,412,000 1,038,140 0.7352 0.730 0.720 0.730 0.730 0.750 1,412,000 0.7352 -2.67%
2011-05-27 0 0.750 0.750 0.760 0.730 0.760 594,000 444,380 0.7481 0.750 0.750 0.760 0.730 0.760 594,000 0.7481 0.00%
2011-05-26 0 0.750 0.730 0.750 0.730 0.750 332,000 245,000 0.7380 0.750 0.730 0.750 0.730 0.750 332,000 0.7380 -1.32%
2011-05-25 0 0.760 0.730 0.760 0.700 0.760 1,934,000 1,407,700 0.7279 0.760 0.730 0.760 0.700 0.760 1,934,000 0.7279 -2.56%
2011-05-24 0 0.780 0.780 0.790 0.760 0.790 296,000 229,920 0.7768 0.780 0.780 0.790 0.760 0.790 296,000 0.7768 0.00%
2011-05-23 0 0.780 0.770 0.790 0.770 0.800 800,000 626,560 0.7832 0.780 0.770 0.790 0.770 0.800 800,000 0.7832 -1.27%
2011-05-20 0 0.790 0.790 0.800 0.780 0.800 124,000 97,720 0.7881 0.790 0.790 0.800 0.780 0.800 124,000 0.7881 1.28%
2011-05-19 0 0.780 0.780 0.790 0.780 0.790 358,000 281,500 0.7863 0.780 0.780 0.790 0.780 0.790 358,000 0.7863 -1.27%
2011-05-18 0 0.790 0.780 0.790 0.780 0.800 510,000 402,460 0.7891 0.790 0.780 0.790 0.780 0.800 510,000 0.7891 0.00%
2011-05-17 0 0.790 0.790 0.800 0.780 0.810 1,464,000 1,159,760 0.7922 0.790 0.790 0.800 0.780 0.810 1,464,000 0.7922 -3.66%
2011-05-16 0 0.820 0.810 0.820 0.820 0.840 556,000 461,480 0.8300 0.820 0.810 0.820 0.820 0.840 556,000 0.8300 0.00%
2011-05-13 0 0.820 0.810 0.820 0.800 0.830 772,000 628,560 0.8142 0.820 0.810 0.820 0.800 0.830 772,000 0.8142 2.76%
2011-05-12 0 0.820 0.820 0.830 0.820 0.830 442,000 362,540 0.8202 0.798 0.798 0.808 0.798 0.808 454,185 0.7982 -1.20%
2011-05-11 0 0.830 0.820 0.830 0.820 0.830 210,000 173,600 0.8267 0.808 0.798 0.808 0.798 0.808 215,789 0.8045 1.22%
2011-05-09 0 0.820 0.810 0.820 0.800 0.850 1,546,000 1,263,760 0.8174 0.798 0.788 0.798 0.779 0.827 1,588,622 0.7955 -3.53%
2011-05-06 0 0.850 0.840 0.850 0.830 0.850 1,682,000 1,412,520 0.8398 0.827 0.817 0.827 0.808 0.827 1,728,371 0.8173 2.41%
2011-05-05 0 0.830 0.830 0.840 0.820 0.850 120,000 100,280 0.8357 0.808 0.808 0.817 0.798 0.827 123,308 0.8132 -2.35%
2011-05-04 0 0.850 0.840 0.850 0.820 0.850 602,000 500,120 0.8308 0.827 0.817 0.827 0.798 0.827 618,596 0.8085 0.00%
2011-05-03 0 0.850 0.850 0.860 0.840 0.860 542,000 459,220 0.8473 0.827 0.827 0.837 0.817 0.837 556,942 0.8245 0.00%
2011-04-29 0 0.850 0.840 0.860 0.840 0.880 590,000 505,140 0.8562 0.827 0.817 0.837 0.817 0.856 606,266 0.8332 -1.16%
2011-04-28 0 0.860 0.850 0.860 0.830 0.910 5,278,000 4,522,400 0.8568 0.837 0.827 0.837 0.808 0.886 5,423,509 0.8339 -7.53%
2011-04-27 0 0.930 0.920 0.930 0.920 0.940 360,000 335,840 0.9329 0.905 0.895 0.905 0.895 0.915 369,925 0.9079 0.00%
2011-04-26 0 0.930 0.920 0.940 0.930 0.930 460,000 427,800 0.9300 0.905 0.895 0.915 0.905 0.905 472,682 0.9050 0.00%
2011-04-21 0 0.930 0.930 0.940 0.930 0.950 628,000 589,100 0.9381 0.905 0.905 0.915 0.905 0.925 645,313 0.9129 -2.11%
2011-04-20 0 0.950 0.940 0.960 0.940 0.960 502,000 475,680 0.9476 0.925 0.915 0.934 0.915 0.934 515,840 0.9221 -2.06%
2011-04-19 0 0.970 0.960 0.970 0.940 0.970 328,000 315,900 0.9631 0.944 0.934 0.944 0.915 0.944 337,043 0.9373 -1.02%
2011-04-18 0 0.980 0.970 0.980 0.970 0.980 370,000 361,160 0.9761 0.954 0.944 0.954 0.944 0.954 380,201 0.9499 0.00%
2011-04-15 0 0.980 0.960 0.980 0.980 0.980 338,000 331,240 0.9800 0.954 0.934 0.954 0.954 0.954 347,318 0.9537 0.00%
2011-04-14 0 0.980 0.960 0.980 0.920 0.980 1,462,000 1,411,460 0.9654 0.954 0.934 0.954 0.895 0.954 1,502,306 0.9395 2.08%
2011-04-13 0 0.960 0.940 0.960 0.930 0.960 596,000 560,080 0.9397 0.934 0.915 0.934 0.905 0.934 612,431 0.9145 1.05%
2011-04-12 0 0.950 0.940 0.950 0.920 0.950 318,000 301,640 0.9486 0.925 0.915 0.925 0.895 0.925 326,767 0.9231 1.06%
2011-04-11 0 0.940 0.940 0.950 0.920 0.940 186,000 173,740 0.9341 0.915 0.915 0.925 0.895 0.915 191,128 0.9090 -1.05%
2011-04-08 0 0.950 0.940 0.950 0.930 0.950 332,000 312,240 0.9405 0.925 0.915 0.925 0.905 0.925 341,153 0.9152 0.00%
2011-04-07 0 0.950 0.940 0.950 0.940 0.990 1,242,000 1,186,780 0.9555 0.925 0.915 0.925 0.915 0.963 1,276,241 0.9299 2.15%
2011-04-06 0 0.930 0.930 0.940 0.930 0.940 68,000 63,400 0.9324 0.905 0.905 0.915 0.905 0.915 69,875 0.9073 -1.06%
2011-04-04 0 0.940 0.930 0.940 0.920 0.940 280,000 261,540 0.9341 0.915 0.905 0.915 0.895 0.915 287,719 0.9090 0.00%
2011-04-01 0 0.940 0.920 0.940 0.900 0.940 756,000 693,660 0.9175 0.915 0.895 0.915 0.876 0.915 776,842 0.8929 2.17%
2011-03-31 0 0.920 0.920 0.930 0.910 0.930 186,000 171,060 0.9197 0.895 0.895 0.905 0.886 0.905 191,128 0.8950 1.10%
2011-03-30 0 0.910 0.910 0.920 0.890 0.930 1,010,000 918,800 0.9097 0.886 0.886 0.895 0.866 0.905 1,037,845 0.8853 2.25%
2011-03-29 0 0.890 0.890 0.920 0.880 0.940 926,000 841,760 0.9090 0.866 0.866 0.895 0.856 0.915 951,529 0.8846 -4.30%
2011-03-28 0 0.930 0.920 0.930 0.930 0.940 318,000 296,840 0.9335 0.905 0.895 0.905 0.905 0.915 326,767 0.9084 -1.06%
2011-03-25 0 0.940 0.940 0.950 0.940 0.960 816,000 778,520 0.9541 0.915 0.915 0.925 0.915 0.934 838,496 0.9285 -1.05%
2011-03-24 0 0.950 0.950 0.960 0.950 0.970 358,000 342,900 0.9578 0.925 0.925 0.934 0.925 0.944 367,870 0.9321 0.00%
2011-03-23 0 0.950 0.950 0.960 0.950 0.960 520,000 496,900 0.9556 0.925 0.925 0.934 0.925 0.934 534,336 0.9299 -2.06%
2011-03-22 0 0.970 0.960 0.970 0.950 0.970 710,000 679,920 0.9576 0.944 0.934 0.944 0.925 0.944 729,574 0.9319 1.04%
2011-03-21 0 0.960 0.950 0.960 0.940 0.960 542,000 516,600 0.9531 0.934 0.925 0.934 0.915 0.934 556,942 0.9276 1.05%
2011-03-18 0 0.950 0.940 0.950 0.930 1.040 4,428,000 4,231,880 0.9557 0.925 0.915 0.925 0.905 1.012 4,550,075 0.9301 -9.52%
2011-03-17 0 1.050 1.050 1.070 1.040 1.080 618,000 653,920 1.0581 1.022 1.022 1.041 1.012 1.051 635,038 1.0297 -2.78%
2011-03-16 0 1.080 1.080 1.100 1.080 1.100 412,000 446,420 1.0835 1.051 1.051 1.070 1.051 1.070 423,358 1.0545 0.00%
2011-03-15 0 1.080 1.060 1.080 1.040 1.090 826,000 877,400 1.0622 1.051 1.032 1.051 1.012 1.061 848,772 1.0337 -0.92%
2011-03-14 0 1.090 1.090 1.120 1.090 1.100 314,000 344,480 1.0971 1.061 1.061 1.090 1.061 1.070 322,657 1.0676 -0.91%
2011-03-11 0 1.100 1.100 1.120 1.100 1.120 272,000 301,340 1.1079 1.070 1.070 1.090 1.070 1.090 279,499 1.0781 -1.79%
2011-03-10 0 1.120 1.120 1.130 1.090 1.150 384,000 427,840 1.1142 1.090 1.090 1.100 1.061 1.119 394,586 1.0843 1.82%
2011-03-09 0 1.100 1.090 1.100 1.090 1.130 294,000 324,560 1.1039 1.070 1.061 1.070 1.061 1.100 302,105 1.0743 0.92%
2011-03-08 0 1.090 1.090 1.120 1.090 1.130 676,000 742,280 1.0980 1.061 1.061 1.090 1.061 1.100 694,637 1.0686 -0.91%
2011-03-07 0 1.100 1.090 1.110 1.090 1.100 306,000 334,740 1.0939 1.070 1.061 1.080 1.061 1.070 314,436 1.0646 0.00%
2011-03-04 0 1.100 1.100 1.110 1.100 1.130 586,000 645,720 1.1019 1.070 1.070 1.080 1.070 1.100 602,155 1.0723 0.00%
2011-03-03 0 1.100 1.100 1.130 1.100 1.130 106,000 119,420 1.1266 1.070 1.070 1.100 1.070 1.100 108,922 1.0964 -2.65%
2011-03-02 0 1.130 1.130 1.140 1.110 1.170 194,000 218,780 1.1277 1.100 1.100 1.109 1.080 1.139 199,348 1.0975 0.00%
2011-03-01 0 1.130 1.100 1.130 1.100 1.150 190,000 211,020 1.1106 1.100 1.070 1.100 1.070 1.119 195,238 1.0808 -2.59%
2011-02-28 0 1.160 1.080 1.160 1.080 1.160 244,000 269,560 1.1048 1.129 1.051 1.129 1.051 1.129 250,727 1.0751 4.50%
2011-02-25 0 1.110 1.080 1.120 1.070 1.170 516,000 573,900 1.1122 1.080 1.051 1.090 1.041 1.139 530,226 1.0824 3.74%
2011-02-24 0 1.070 1.070 1.080 1.040 1.090 624,000 670,240 1.0741 1.041 1.041 1.051 1.012 1.061 641,203 1.0453 -1.83%
2011-02-23 0 1.090 1.080 1.110 1.080 1.090 266,000 288,180 1.0834 1.061 1.051 1.080 1.051 1.061 273,333 1.0543 0.00%
2011-02-22 0 1.090 1.080 1.090 1.070 1.090 858,000 929,260 1.0831 1.061 1.051 1.061 1.041 1.061 881,654 1.0540 -0.91%
2011-02-21 0 1.100 1.090 1.100 1.090 1.100 330,000 362,240 1.0977 1.070 1.061 1.070 1.061 1.070 339,098 1.0682 -1.79%
2011-02-18 0 1.120 1.110 1.120 1.100 1.140 476,000 528,280 1.1098 1.090 1.080 1.090 1.070 1.109 489,123 1.0801 0.00%
2011-02-17 0 1.120 1.110 1.120 1.100 1.150 180,000 201,360 1.1187 1.090 1.080 1.090 1.070 1.119 184,962 1.0887 0.00%
2011-02-16 0 1.120 1.120 1.130 1.090 1.130 666,000 734,480 1.1028 1.090 1.090 1.100 1.061 1.100 684,361 1.0732 0.90%
2011-02-15 0 1.110 1.110 1.130 1.110 1.150 286,000 320,020 1.1190 1.080 1.080 1.100 1.080 1.119 293,885 1.0889 -1.77%
2011-02-14 0 1.130 1.130 1.150 1.120 1.140 298,000 336,540 1.1293 1.100 1.100 1.119 1.090 1.109 306,216 1.0990 0.89%
2011-02-11 0 1.120 1.120 1.130 1.120 1.160 1,002,000 1,124,400 1.1222 1.090 1.090 1.100 1.090 1.129 1,029,624 1.0920 -1.75%
2011-02-10 0 1.140 1.120 1.140 1.120 1.160 1,086,000 1,230,180 1.1328 1.109 1.090 1.109 1.090 1.129 1,115,940 1.1024 -2.56%
2011-02-09 0 1.170 1.170 1.190 1.170 1.200 334,000 393,760 1.1789 1.139 1.139 1.158 1.139 1.168 343,208 1.1473 0.00%
2011-02-08 0 1.170 1.180 1.220 1.170 1.220 1,824,000 2,188,180 1.1997 1.139 1.148 1.187 1.139 1.187 1,874,286 1.1675 -0.85%
2011-02-07 0 1.180 1.170 1.180 1.170 1.200 290,000 341,700 1.1783 1.148 1.139 1.148 1.139 1.168 297,995 1.1467 1.72%
2011-02-02 0 1.160 1.160 1.180 1.160 1.180 160,000 186,800 1.1675 1.129 1.129 1.148 1.129 1.148 164,411 1.1362 0.87%
2011-02-01 0 1.150 1.140 1.160 1.140 1.170 502,000 577,660 1.1507 1.119 1.109 1.129 1.109 1.139 515,840 1.1198 0.88%
2011-01-31 0 1.140 1.140 1.160 1.140 1.160 556,000 637,200 1.1460 1.109 1.109 1.129 1.109 1.129 571,328 1.1153 -3.39%
2011-01-28 0 1.180 1.160 1.180 1.150 1.180 274,000 320,960 1.1714 1.148 1.129 1.148 1.119 1.148 281,554 1.1400 1.72%
2011-01-27 0 1.160 1.160 1.190 1.140 1.190 405,000 472,440 1.1665 1.129 1.129 1.158 1.109 1.158 416,165 1.1352 0.87%
2011-01-26 0 1.150 1.150 1.160 1.140 1.170 846,000 981,280 1.1599 1.119 1.119 1.129 1.109 1.139 869,323 1.1288 -1.71%
2011-01-25 0 1.170 1.160 1.170 1.170 1.200 292,000 344,700 1.1805 1.139 1.129 1.139 1.139 1.168 300,050 1.1488 0.00%
2011-01-24 0 1.170 1.160 1.170 1.170 1.190 448,000 526,040 1.1742 1.139 1.129 1.139 1.139 1.158 460,351 1.1427 -1.68%
2011-01-21 0 1.190 1.190 1.200 1.180 1.200 672,000 797,080 1.1861 1.158 1.158 1.168 1.148 1.168 690,526 1.1543 -0.83%
2011-01-20 0 1.200 1.190 1.200 1.190 1.210 820,000 980,760 1.1960 1.168 1.158 1.168 1.158 1.178 842,607 1.1640 -2.44%
2011-01-19 0 1.230 1.210 1.230 1.200 1.240 604,000 734,240 1.2156 1.197 1.178 1.197 1.168 1.207 620,652 1.1830 0.82%
2011-01-18 0 1.220 1.220 1.230 1.220 1.240 382,000 467,840 1.2247 1.187 1.187 1.197 1.187 1.207 392,531 1.1919 0.00%
2011-01-17 0 1.220 1.220 1.230 1.220 1.260 1,306,000 1,599,860 1.2250 1.187 1.187 1.197 1.187 1.226 1,342,005 1.1921 -3.17%
2011-01-14 0 1.260 1.240 1.260 1.220 1.280 2,062,000 2,566,040 1.2444 1.226 1.207 1.226 1.187 1.246 2,118,847 1.2111 -0.79%
2011-01-13 0 1.270 1.260 1.270 1.250 1.290 730,000 920,420 1.2608 1.236 1.226 1.236 1.216 1.255 750,125 1.2270 0.79%
2011-01-12 0 1.260 1.250 1.260 1.250 1.270 380,000 478,780 1.2599 1.226 1.216 1.226 1.216 1.236 390,476 1.2261 0.00%
2011-01-11 0 1.260 1.240 1.260 1.240 1.260 450,000 560,780 1.2462 1.226 1.207 1.226 1.207 1.226 462,406 1.2127 2.44%
2011-01-10 0 1.230 1.220 1.250 1.230 1.250 468,000 582,700 1.2451 1.197 1.187 1.216 1.197 1.216 480,902 1.2117 -2.38%
2011-01-07 0 1.260 1.260 1.270 1.260 1.280 814,000 1,028,440 1.2634 1.226 1.226 1.236 1.226 1.246 836,441 1.2295 -1.56%
2011-01-06 0 1.280 1.270 1.280 1.260 1.300 4,134,000 5,313,100 1.2852 1.246 1.236 1.246 1.226 1.265 4,247,970 1.2507 -1.54%
2011-01-05 0 1.300 1.290 1.300 1.210 1.300 4,886,000 6,222,440 1.2735 1.265 1.255 1.265 1.178 1.265 5,020,702 1.2394 7.44%
2011-01-04 0 1.210 1.210 1.220 1.210 1.230 742,000 904,840 1.2195 1.178 1.178 1.187 1.178 1.197 762,456 1.1867 0.00%
2011-01-03 0 1.210 1.190 1.220 1.190 1.230 626,000 753,940 1.2044 1.178 1.158 1.187 1.158 1.197 643,258 1.1721 0.83%
2010-12-31 0 1.200 1.190 1.200 1.190 1.200 626,000 745,280 1.1905 1.168 1.158 1.168 1.158 1.168 643,258 1.1586 0.00%
2010-12-30 0 1.200 1.190 1.200 1.190 1.200 226,000 270,060 1.1950 1.168 1.158 1.168 1.158 1.168 232,231 1.1629 0.84%
2010-12-29 0 1.190 1.190 1.210 1.190 1.210 204,000 244,700 1.1995 1.158 1.158 1.178 1.158 1.178 209,624 1.1673 0.00%
2010-12-28 0 1.190 1.180 1.200 1.170 1.220 432,000 511,420 1.1838 1.158 1.148 1.168 1.139 1.187 443,910 1.1521 0.85%
2010-12-24 0 1.180 1.180 1.200 1.180 1.200 120,000 142,000 1.1833 1.148 1.148 1.168 1.148 1.168 123,308 1.1516 -1.67%
2010-12-23 0 1.200 1.180 1.200 1.180 1.200 140,000 166,580 1.1899 1.168 1.148 1.168 1.148 1.168 143,860 1.1579 0.84%
2010-12-22 0 1.190 1.190 1.210 1.190 1.210 14,000 16,860 1.2043 1.158 1.158 1.178 1.158 1.178 14,386 1.1720 -0.83%
2010-12-21 0 1.200 1.200 1.210 1.190 1.210 234,000 279,160 1.1930 1.168 1.168 1.178 1.158 1.178 240,451 1.1610 -0.83%
2010-12-20 0 1.210 1.190 1.210 1.170 1.250 264,000 315,760 1.1961 1.178 1.158 1.178 1.139 1.216 271,278 1.1640 0.83%
2010-12-17 0 1.200 1.180 1.200 1.190 1.220 192,000 231,160 1.2040 1.168 1.148 1.168 1.158 1.187 197,293 1.1717 0.84%
2010-12-16 0 1.190 1.170 1.190 1.190 1.220 246,000 297,840 1.2107 1.158 1.139 1.158 1.158 1.187 252,782 1.1782 -1.65%
2010-12-15 0 1.210 1.200 1.210 1.200 1.210 400,000 481,460 1.2037 1.178 1.168 1.178 1.168 1.178 411,028 1.1714 0.00%
2010-12-14 0 1.210 1.200 1.210 1.180 1.210 694,000 833,360 1.2008 1.178 1.168 1.178 1.148 1.178 713,133 1.1686 1.68%
2010-12-13 0 1.190 1.170 1.190 1.160 1.190 232,000 273,020 1.1768 1.158 1.139 1.158 1.129 1.158 238,396 1.1452 1.71%
2010-12-10 0 1.170 1.160 1.170 1.160 1.170 434,000 504,760 1.1630 1.139 1.129 1.139 1.129 1.139 445,965 1.1318 0.86%
2010-12-09 0 1.160 1.160 1.170 1.160 1.200 488,000 570,960 1.1700 1.129 1.129 1.139 1.129 1.168 501,454 1.1386 -1.69%
2010-12-08 0 1.180 1.170 1.180 1.180 1.200 180,000 213,000 1.1833 1.148 1.139 1.148 1.148 1.168 184,962 1.1516 0.00%
2010-12-07 0 1.180 1.180 1.190 1.160 1.180 278,000 324,140 1.1660 1.148 1.148 1.158 1.129 1.148 285,664 1.1347 -0.84%
2010-12-06 0 1.190 1.190 1.200 1.180 1.220 502,000 600,540 1.1963 1.158 1.158 1.168 1.148 1.187 515,840 1.1642 0.85%
2010-12-03 0 1.180 1.180 1.190 1.180 1.190 322,000 380,080 1.1804 1.148 1.148 1.158 1.148 1.158 330,877 1.1487 -0.84%
2010-12-02 0 1.190 1.180 1.190 1.190 1.220 1,126,000 1,345,880 1.1953 1.158 1.148 1.158 1.158 1.187 1,157,043 1.1632 -1.65%
2010-12-01 0 1.210 1.200 1.220 1.160 1.220 864,000 1,033,760 1.1965 1.178 1.168 1.187 1.129 1.187 887,820 1.1644 3.42%
2010-11-30 0 1.170 1.160 1.180 1.150 1.170 614,000 711,880 1.1594 1.139 1.129 1.148 1.119 1.139 630,927 1.1283 -0.85%
2010-11-29 0 1.180 1.160 1.190 1.150 1.180 536,000 620,740 1.1581 1.148 1.129 1.158 1.119 1.148 550,777 1.1270 0.85%
2010-11-26 0 1.170 1.140 1.180 1.150 1.190 464,000 541,100 1.1662 1.139 1.109 1.148 1.119 1.158 476,792 1.1349 -1.68%
2010-11-25 0 1.190 1.180 1.190 1.190 1.210 430,000 513,520 1.1942 1.158 1.148 1.158 1.158 1.178 441,855 1.1622 3.48%
2010-11-24 0 1.150 1.150 1.160 1.130 1.190 432,000 496,580 1.1495 1.119 1.119 1.129 1.100 1.158 443,910 1.1187 1.77%
2010-11-23 0 1.130 1.130 1.150 1.120 1.170 992,000 1,133,100 1.1422 1.100 1.100 1.119 1.090 1.139 1,019,348 1.1116 -3.42%
2010-11-22 0 1.170 1.150 1.170 1.150 1.180 656,000 760,040 1.1586 1.139 1.119 1.139 1.119 1.148 674,085 1.1275 -0.85%
2010-11-19 0 1.180 1.170 1.180 1.160 1.200 838,000 987,900 1.1789 1.148 1.139 1.148 1.129 1.168 861,103 1.1472 0.00%
2010-11-18 0 1.180 1.180 1.190 1.170 1.190 508,000 600,640 1.1824 1.148 1.148 1.158 1.139 1.158 522,005 1.1506 0.00%
2010-11-17 0 1.180 1.160 1.190 1.170 1.200 1,310,000 1,546,840 1.1808 1.148 1.129 1.158 1.139 1.168 1,346,115 1.1491 -1.67%
2010-11-16 0 1.200 1.200 1.210 1.200 1.210 1,408,000 1,695,300 1.2040 1.168 1.168 1.178 1.168 1.178 1,446,817 1.1717 -1.64%
2010-11-15 0 1.220 1.210 1.220 1.200 1.230 1,882,000 2,275,400 1.2090 1.187 1.178 1.187 1.168 1.197 1,933,885 1.1766 -1.61%
2010-11-12 0 1.240 1.240 1.250 1.240 1.260 1,522,000 1,902,600 1.2501 1.207 1.207 1.216 1.207 1.226 1,563,960 1.2165 -1.59%
2010-11-11 0 1.260 1.260 1.270 1.260 1.270 824,000 1,043,060 1.2658 1.226 1.226 1.236 1.226 1.236 846,717 1.2319 -0.79%
2010-11-10 0 1.270 1.270 1.280 1.270 1.290 620,000 789,600 1.2735 1.236 1.236 1.246 1.236 1.255 637,093 1.2394 -0.78%
2010-11-09 0 1.280 1.280 1.290 1.270 1.290 1,326,000 1,696,000 1.2790 1.246 1.246 1.255 1.236 1.255 1,362,556 1.2447 -0.78%
2010-11-08 0 1.290 1.280 1.290 1.260 1.290 3,900,000 4,947,940 1.2687 1.255 1.246 1.255 1.226 1.255 4,007,519 1.2347 0.78%
2010-11-05 0 1.280 1.280 1.290 1.270 1.300 2,697,403 3,469,240 1.2861 1.246 1.246 1.255 1.236 1.265 2,771,767 1.2516 0.79%
2010-11-04 0 1.270 1.270 1.280 1.260 1.280 1,459,403 1,848,772 1.2668 1.236 1.236 1.246 1.226 1.246 1,499,637 1.2328 0.79%
2010-11-03 0 1.260 1.260 1.270 1.250 1.300 4,539,870 5,728,541 1.2618 1.226 1.226 1.236 1.216 1.265 4,665,029 1.2280 -3.08%
2010-11-02 0 1.300 1.290 1.300 1.260 1.300 1,756,824 2,242,485 1.2764 1.265 1.255 1.265 1.226 1.265 1,805,258 1.2422 1.56%
2010-11-01 0 1.280 1.280 1.290 1.260 1.340 7,396,500 9,468,280 1.2801 1.246 1.246 1.255 1.226 1.304 7,600,414 1.2458 -9.22%
2010-10-29 0 1.410 1.400 1.410 1.380 1.420 804,000 1,122,000 1.3955 1.372 1.362 1.372 1.343 1.382 826,165 1.3581 0.71%
2010-10-28 0 1.400 1.390 1.400 1.390 1.430 1,074,000 1,503,220 1.3996 1.362 1.353 1.362 1.353 1.392 1,103,609 1.3621 0.00%
2010-10-27 0 1.400 1.380 1.400 1.380 1.430 1,318,000 1,836,920 1.3937 1.362 1.343 1.362 1.343 1.392 1,354,336 1.3563 -1.41%
2010-10-26 0 1.420 1.390 1.420 1.390 1.420 1,168,000 1,635,720 1.4004 1.382 1.353 1.382 1.353 1.382 1,200,201 1.3629 -0.70%
2010-10-25 0 1.430 1.400 1.430 1.390 1.430 1,104,000 1,552,960 1.4067 1.392 1.362 1.392 1.353 1.392 1,134,436 1.3689 0.00%
2010-10-22 0 1.430 1.420 1.430 1.370 1.450 1,374,000 1,939,540 1.4116 1.392 1.382 1.392 1.333 1.411 1,411,880 1.3737 2.14%
2010-10-21 0 1.400 1.380 1.400 1.380 1.410 1,192,000 1,653,140 1.3869 1.362 1.343 1.362 1.343 1.372 1,224,862 1.3497 0.72%
2010-10-20 0 1.390 1.380 1.390 1.360 1.410 1,728,000 2,381,040 1.3779 1.353 1.343 1.353 1.324 1.372 1,775,639 1.3409 -2.11%
2010-10-19 0 1.420 1.410 1.420 1.400 1.440 700,000 987,720 1.4110 1.382 1.372 1.382 1.362 1.401 719,298 1.3732 0.71%
2010-10-18 0 1.410 1.400 1.410 1.400 1.420 932,000 1,312,900 1.4087 1.372 1.362 1.372 1.362 1.382 957,694 1.3709 -1.40%
2010-10-15 0 1.430 1.420 1.430 1.420 1.460 1,243,000 1,772,440 1.4259 1.392 1.382 1.392 1.382 1.421 1,277,268 1.3877 -1.38%
2010-10-14 0 1.450 1.440 1.460 1.440 1.490 1,365,000 1,997,860 1.4636 1.411 1.401 1.421 1.401 1.450 1,402,632 1.4244 0.00%
2010-10-13 0 1.450 1.440 1.450 1.420 1.460 832,000 1,198,320 1.4403 1.411 1.401 1.411 1.382 1.421 854,937 1.4016 2.84%
2010-10-12 0 1.410 1.410 1.420 1.400 1.440 1,362,000 1,928,780 1.4161 1.372 1.372 1.382 1.362 1.401 1,399,549 1.3781 -2.08%
2010-10-11 0 1.440 1.430 1.440 1.430 1.490 2,380,000 3,440,590 1.4456 1.401 1.392 1.401 1.392 1.450 2,445,614 1.4068 -3.36%
2010-10-08 0 1.490 1.480 1.490 1.390 1.520 6,430,000 9,404,600 1.4626 1.450 1.440 1.450 1.353 1.479 6,607,268 1.4234 7.19%
2010-10-07 0 1.390 1.380 1.390 1.370 1.400 1,450,000 2,013,980 1.3890 1.353 1.343 1.353 1.333 1.362 1,489,975 1.3517 2.21%
2010-10-06 0 1.360 1.350 1.360 1.350 1.370 1,262,000 1,712,300 1.3568 1.324 1.314 1.324 1.314 1.333 1,296,792 1.3204 0.00%
2010-10-05 0 1.360 1.350 1.360 1.350 1.360 488,000 659,140 1.3507 1.324 1.314 1.324 1.314 1.324 501,454 1.3145 0.00%
2010-10-04 0 1.360 1.360 1.370 1.350 1.370 1,718,000 2,328,680 1.3555 1.324 1.324 1.333 1.314 1.333 1,765,363 1.3191 0.74%
2010-09-30 0 1.350 1.340 1.350 1.340 1.360 1,226,000 1,650,520 1.3463 1.314 1.304 1.314 1.304 1.324 1,259,799 1.3101 -0.74%
2010-09-29 0 1.360 1.360 1.370 1.350 1.370 516,000 702,560 1.3616 1.324 1.324 1.333 1.314 1.333 530,226 1.3250 0.74%
2010-09-28 0 1.350 1.350 1.360 1.350 1.370 620,000 842,680 1.3592 1.314 1.314 1.324 1.314 1.333 637,093 1.3227 -1.46%
2010-09-27 0 1.370 1.360 1.370 1.350 1.380 926,000 1,267,360 1.3686 1.333 1.324 1.333 1.314 1.343 951,529 1.3319 1.48%
2010-09-24 0 1.350 1.350 1.360 1.350 1.370 626,000 852,040 1.3611 1.314 1.314 1.324 1.314 1.333 643,258 1.3246 0.00%
2010-09-22 0 1.350 1.350 1.360 1.350 1.370 808,000 1,097,862 1.3587 1.314 1.314 1.324 1.314 1.333 830,276 1.3223 -0.74%
2010-09-21 0 1.360 1.350 1.360 1.350 1.370 856,000 1,164,900 1.3609 1.324 1.314 1.324 1.314 1.333 879,599 1.3244 0.00%
2010-09-20 0 1.360 1.360 1.370 1.360 1.380 1,036,000 1,415,472 1.3663 1.324 1.324 1.333 1.324 1.343 1,064,561 1.3296 -0.73%
2010-09-17 0 1.370 1.360 1.370 1.350 1.370 920,000 1,248,060 1.3566 1.333 1.324 1.333 1.314 1.333 945,363 1.3202 0.74%
2010-09-16 0 1.360 1.360 1.370 1.360 1.370 754,000 1,026,900 1.3619 1.324 1.324 1.333 1.324 1.333 774,787 1.3254 -1.45%
2010-09-15 0 1.380 1.370 1.380 1.370 1.400 718,000 992,200 1.3819 1.343 1.333 1.343 1.333 1.362 737,794 1.3448 -1.43%
2010-09-14 0 1.400 1.390 1.400 1.390 1.410 1,194,000 1,669,840 1.3985 1.362 1.353 1.362 1.353 1.372 1,226,917 1.3610 0.00%
2010-09-13 0 1.400 1.390 1.400 1.370 1.400 1,960,000 2,719,420 1.3875 1.362 1.353 1.362 1.333 1.362 2,014,035 1.3502 2.19%
2010-09-10 0 1.370 1.370 1.380 1.370 1.380 786,000 1,080,980 1.3753 1.333 1.333 1.343 1.333 1.343 807,669 1.3384 -0.72%
2010-09-09 0 1.380 1.380 1.390 1.380 1.410 1,004,000 1,395,080 1.3895 1.343 1.343 1.353 1.343 1.372 1,031,679 1.3522 -0.72%
2010-09-08 0 1.390 1.370 1.390 1.360 1.390 906,000 1,246,700 1.3760 1.353 1.333 1.353 1.324 1.353 930,977 1.3391 -0.71%
2010-09-07 0 1.400 1.390 1.400 1.400 1.420 2,326,000 3,265,560 1.4039 1.362 1.353 1.362 1.362 1.382 2,390,125 1.3663 0.00%
2010-09-06 0 1.400 1.390 1.400 1.370 1.420 1,780,000 2,499,400 1.4042 1.362 1.353 1.362 1.333 1.382 1,829,073 1.3665 2.19%
2010-09-03 0 1.370 1.360 1.370 1.330 1.380 2,238,000 3,041,640 1.3591 1.333 1.324 1.333 1.294 1.343 2,299,699 1.3226 3.79%
2010-09-02 0 1.320 1.320 1.330 1.310 1.380 2,404,971 3,217,066 1.3377 1.285 1.285 1.294 1.275 1.343 2,471,273 1.3018 -2.22%
2010-09-01 0 1.350 1.340 1.360 1.340 1.370 1,216,000 1,651,800 1.3584 1.314 1.304 1.324 1.304 1.333 1,249,524 1.3219 -0.74%
2010-08-31 0 1.360 1.350 1.360 1.340 1.380 1,098,000 1,486,340 1.3537 1.324 1.314 1.324 1.304 1.343 1,128,271 1.3174 -2.16%
2010-08-30 0 1.390 1.380 1.390 1.380 1.420 1,184,000 1,644,360 1.3888 1.353 1.343 1.353 1.343 1.382 1,216,642 1.3516 0.72%
2010-08-27 0 1.380 1.380 1.390 1.370 1.410 1,352,000 1,880,380 1.3908 1.343 1.343 1.353 1.333 1.372 1,389,273 1.3535 0.00%
2010-08-26 0 1.380 1.370 1.390 1.340 1.400 3,890,000 5,268,960 1.3545 1.343 1.333 1.353 1.304 1.362 3,997,243 1.3181 -1.43%
2010-08-25 0 1.400 1.390 1.400 1.380 1.560 13,648,000 19,446,260 1.4248 1.362 1.353 1.362 1.343 1.518 14,024,261 1.3866 -15.15%
2010-08-24 0 1.650 1.650 1.670 1.630 1.670 1,000,000 1,654,920 1.6549 1.606 1.606 1.625 1.586 1.625 1,027,569 1.6105 1.23%
2010-08-23 0 1.630 1.630 1.650 1.630 1.680 1,126,000 1,856,500 1.6488 1.586 1.586 1.606 1.586 1.635 1,157,043 1.6045 -2.40%
2010-08-20 0 1.670 1.660 1.680 1.630 1.680 1,336,000 2,209,200 1.6536 1.625 1.615 1.635 1.586 1.635 1,372,832 1.6092 0.60%
2010-08-19 0 1.660 1.650 1.660 1.600 1.680 2,722,000 4,495,840 1.6517 1.615 1.606 1.615 1.557 1.635 2,797,043 1.6074 3.11%
2010-08-18 0 1.610 1.610 1.620 1.600 1.620 994,000 1,601,780 1.6114 1.567 1.567 1.577 1.557 1.577 1,021,404 1.5682 0.00%
2010-08-17 0 1.610 1.600 1.610 1.570 1.610 1,536,000 2,440,380 1.5888 1.567 1.557 1.567 1.528 1.567 1,578,346 1.5462 2.55%
2010-08-16 0 1.570 1.570 1.580 1.570 1.590 4,442,000 7,020,380 1.5805 1.528 1.528 1.538 1.528 1.547 4,564,461 1.5381 -3.09%
2010-08-13 0 1.620 1.620 1.630 1.590 1.640 1,294,000 2,094,604 1.6187 1.577 1.577 1.586 1.547 1.596 1,329,674 1.5753 1.89%
2010-08-12 0 1.590 1.590 1.610 1.560 1.600 1,888,000 2,984,956 1.5810 1.547 1.547 1.567 1.518 1.557 1,940,050 1.5386 -1.85%
2010-08-11 0 1.620 1.610 1.620 1.610 1.650 1,774,000 2,892,560 1.6305 1.577 1.567 1.577 1.567 1.606 1,822,907 1.5868 -1.82%
2010-08-10 0 1.650 1.650 1.660 1.640 1.710 2,740,000 4,565,820 1.6664 1.606 1.606 1.615 1.596 1.664 2,815,539 1.6217 -4.07%
2010-08-09 0 1.720 1.720 1.730 1.700 1.730 554,000 952,380 1.7191 1.674 1.674 1.684 1.654 1.684 569,273 1.6730 0.58%
2010-08-06 0 1.710 1.720 1.750 1.690 1.750 1,808,000 3,104,380 1.7170 1.664 1.674 1.703 1.645 1.703 1,857,845 1.6710 -1.16%
2010-08-05 0 1.730 1.730 1.740 1.720 1.740 1,103,927 1,909,053 1.7293 1.684 1.684 1.693 1.674 1.693 1,134,361 1.6829 -0.57%
2010-08-04 0 1.740 1.720 1.730 1.700 1.760 4,044,000 7,015,180 1.7347 1.693 1.674 1.684 1.654 1.713 4,155,489 1.6882 2.35%
2010-08-03 0 1.700 1.690 1.700 1.650 1.750 3,428,000 5,827,304 1.6999 1.654 1.645 1.654 1.606 1.703 3,522,506 1.6543 -1.73%
2010-08-02 0 1.730 1.720 1.730 1.710 1.730 1,364,000 2,342,340 1.7173 1.684 1.674 1.684 1.664 1.684 1,401,604 1.6712 1.76%
2010-07-30 0 1.700 1.680 1.700 1.670 1.700 1,518,000 2,561,550 1.6875 1.654 1.635 1.654 1.625 1.654 1,559,850 1.6422 0.00%
2010-07-29 0 1.700 1.700 1.710 1.620 1.710 2,554,000 4,297,744 1.6828 1.654 1.654 1.664 1.577 1.664 2,624,411 1.6376 4.29%
2010-07-28 0 1.630 1.630 1.640 1.610 1.650 580,000 949,580 1.6372 1.586 1.586 1.596 1.567 1.606 595,990 1.5933 0.00%
2010-07-27 0 1.630 1.620 1.630 1.610 1.660 806,000 1,316,740 1.6337 1.586 1.577 1.586 1.567 1.615 828,221 1.5898 0.62%
2010-07-26 0 1.620 1.610 1.620 1.610 1.650 768,000 1,246,660 1.6233 1.577 1.567 1.577 1.567 1.606 789,173 1.5797 -1.22%
2010-07-23 0 1.640 1.630 1.650 1.600 1.650 2,026,000 3,311,840 1.6347 1.596 1.586 1.606 1.557 1.606 2,081,855 1.5908 2.50%
2010-07-22 0 1.600 1.600 1.610 1.570 1.600 454,000 718,080 1.5817 1.557 1.557 1.567 1.528 1.557 466,516 1.5392 0.00%
2010-07-21 0 1.600 1.600 1.610 1.600 1.610 564,000 902,540 1.6002 1.557 1.557 1.567 1.557 1.567 579,549 1.5573 0.63%
2010-07-20 0 1.590 1.590 1.600 1.570 1.600 508,000 805,740 1.5861 1.547 1.547 1.557 1.528 1.557 522,005 1.5435 1.92%
2010-07-19 0 1.560 1.550 1.580 1.540 1.590 768,000 1,195,060 1.5561 1.518 1.508 1.538 1.499 1.547 789,173 1.5143 -0.64%
2010-07-16 0 1.570 1.570 1.590 1.560 1.580 670,000 1,054,352 1.5737 1.528 1.528 1.547 1.518 1.538 688,471 1.5314 -0.63%
2010-07-15 0 1.580 1.580 1.590 1.570 1.620 610,000 969,280 1.5890 1.538 1.538 1.547 1.528 1.577 626,817 1.5464 -3.07%
2010-07-14 0 1.630 1.610 1.630 1.620 1.650 958,000 1,571,772 1.6407 1.586 1.567 1.586 1.577 1.606 984,411 1.5967 1.24%
2010-07-13 0 1.610 1.600 1.610 1.590 1.620 582,000 934,120 1.6050 1.567 1.557 1.567 1.547 1.577 598,045 1.5620 0.00%
2010-07-12 0 1.610 1.610 1.620 1.600 1.640 1,276,000 2,067,540 1.6203 1.567 1.567 1.577 1.557 1.596 1,311,178 1.5769 -1.23%
2010-07-09 0 1.630 1.620 1.630 1.600 1.640 1,172,000 1,904,620 1.6251 1.586 1.577 1.586 1.557 1.596 1,204,311 1.5815 1.87%
2010-07-08 0 1.600 1.600 1.610 1.590 1.620 1,098,000 1,760,120 1.6030 1.557 1.557 1.567 1.547 1.577 1,128,271 1.5600 1.27%
2010-07-07 0 1.580 1.580 1.590 1.580 1.630 584,000 929,720 1.5920 1.538 1.538 1.547 1.538 1.586 600,100 1.5493 -3.07%
2010-07-06 0 1.630 1.620 1.630 1.580 1.630 760,000 1,223,900 1.6104 1.586 1.577 1.586 1.538 1.586 780,952 1.5672 4.49%
2010-07-05 0 1.560 1.550 1.580 1.540 1.580 716,000 1,119,120 1.5630 1.518 1.508 1.538 1.499 1.538 735,739 1.5211 -0.64%
2010-07-02 0 1.570 1.560 1.570 1.550 1.600 2,396,222 3,757,882 1.5683 1.528 1.518 1.528 1.508 1.557 2,462,283 1.5262 -2.48%
2010-06-30 0 1.610 1.600 1.610 1.580 1.610 2,520,000 4,031,120 1.5997 1.567 1.557 1.567 1.538 1.567 2,589,474 1.5567 -0.62%
2010-06-29 0 1.620 1.620 1.630 1.620 1.690 3,716,000 6,137,060 1.6515 1.577 1.577 1.586 1.577 1.645 3,818,446 1.6072 -4.14%
2010-06-28 0 1.690 1.690 1.700 1.680 1.750 3,740,000 6,387,400 1.7079 1.645 1.645 1.654 1.635 1.703 3,843,108 1.6620 -2.31%
2010-06-25 0 1.730 1.720 1.730 1.690 1.740 9,674,000 16,620,520 1.7181 1.684 1.674 1.684 1.645 1.693 9,940,702 1.6720 2.98%
2010-06-24 0 1.680 1.680 1.690 1.680 1.700 2,638,000 4,458,260 1.6900 1.635 1.635 1.645 1.635 1.654 2,710,727 1.6447 0.00%
2010-06-23 0 1.680 1.690 1.700 1.660 1.730 3,742,000 6,298,272 1.6831 1.635 1.645 1.654 1.615 1.684 3,845,163 1.6380 -2.33%
2010-06-22 0 1.720 1.710 1.720 1.710 1.750 2,448,000 4,236,220 1.7305 1.674 1.664 1.674 1.664 1.703 2,515,489 1.6841 -1.71%
2010-06-21 0 1.750 1.750 1.760 1.680 1.770 4,688,000 8,074,920 1.7225 1.703 1.703 1.713 1.635 1.723 4,817,243 1.6763 4.79%
2010-06-18 0 1.670 1.670 1.680 1.650 1.710 1,964,000 3,283,140 1.6717 1.625 1.625 1.635 1.606 1.664 2,018,145 1.6268 -1.76%
2010-06-17 0 1.700 1.680 1.700 1.670 1.710 1,462,000 2,466,540 1.6871 1.654 1.635 1.654 1.625 1.664 1,502,306 1.6418 2.41%
2010-06-15 0 1.660 1.650 1.660 1.640 1.680 1,318,000 2,187,960 1.6601 1.615 1.606 1.615 1.596 1.635 1,354,336 1.6155 -0.60%
2010-06-14 0 1.670 1.670 1.680 1.630 1.680 3,546,000 5,832,260 1.6447 1.625 1.625 1.635 1.586 1.635 3,643,759 1.6006 2.45%
2010-06-11 0 1.630 1.620 1.630 1.620 1.680 2,288,000 3,761,560 1.6440 1.586 1.577 1.586 1.577 1.635 2,351,078 1.5999 0.00%
2010-06-10 0 1.630 1.630 1.640 1.610 1.680 2,108,000 3,428,940 1.6266 1.586 1.586 1.596 1.567 1.635 2,166,115 1.5830 -1.81%
2010-06-09 0 1.660 1.650 1.660 1.630 1.720 3,870,000 6,427,300 1.6608 1.615 1.606 1.615 1.586 1.674 3,976,692 1.6162 -1.78%
2010-06-08 0 1.690 1.690 1.700 1.660 1.780 5,634,000 9,578,040 1.7000 1.645 1.645 1.654 1.615 1.732 5,789,323 1.6544 -5.06%
2010-06-07 0 1.780 1.770 1.780 1.730 1.790 8,284,000 14,600,960 1.7625 1.732 1.723 1.732 1.684 1.742 8,512,381 1.7153 -5.32%
2010-06-04 0 1.880 1.860 1.880 1.760 1.880 9,288,000 17,104,620 1.8416 1.830 1.810 1.830 1.713 1.830 9,544,060 1.7922 6.21%
2010-06-03 0 1.770 1.770 1.780 1.700 1.780 4,340,000 7,596,400 1.7503 1.723 1.723 1.732 1.654 1.732 4,459,649 1.7034 5.36%
2010-06-02 0 1.680 1.670 1.690 1.640 1.720 1,504,000 2,524,520 1.6785 1.635 1.625 1.645 1.596 1.674 1,545,464 1.6335 0.00%
2010-06-01 0 1.680 1.680 1.690 1.660 1.740 2,822,000 4,823,280 1.7092 1.635 1.635 1.645 1.615 1.693 2,899,799 1.6633 -1.18%
2010-05-31 0 1.700 1.700 1.710 1.630 1.710 2,632,000 4,429,980 1.6831 1.654 1.654 1.664 1.586 1.664 2,704,561 1.6380 2.41%
2010-05-28 0 1.660 1.650 1.660 1.630 1.680 2,902,000 4,807,660 1.6567 1.615 1.606 1.615 1.586 1.635 2,982,005 1.6122 3.75%
2010-05-27 0 1.600 1.600 1.610 1.500 1.630 3,266,000 5,193,200 1.5901 1.557 1.557 1.567 1.460 1.586 3,356,040 1.5474 5.26%
2010-05-26 0 1.520 1.500 1.520 1.490 1.550 2,412,000 3,662,440 1.5184 1.479 1.460 1.479 1.450 1.508 2,478,496 1.4777 0.66%
2010-05-25 0 1.510 1.490 1.500 1.500 1.600 2,410,000 3,685,246 1.5291 1.469 1.450 1.460 1.460 1.557 2,476,441 1.4881 -5.63%
2010-05-24 0 1.600 1.600 1.610 1.560 1.630 1,884,000 3,009,380 1.5973 1.557 1.557 1.567 1.518 1.586 1,935,940 1.5545 2.56%
2010-05-20 0 1.560 1.550 1.560 1.500 1.670 5,962,000 9,252,680 1.5519 1.518 1.508 1.518 1.460 1.625 6,126,366 1.5103 -4.88%
2010-05-19 0 1.640 1.640 1.650 1.630 1.720 3,732,000 6,294,120 1.6865 1.596 1.596 1.606 1.586 1.674 3,834,887 1.6413 -5.75%
2010-05-18 0 1.740 1.730 1.740 1.680 1.790 3,954,000 6,817,900 1.7243 1.693 1.684 1.693 1.635 1.742 4,063,008 1.6780 -2.25%
2010-05-17 0 1.780 1.780 1.790 1.740 1.850 3,608,000 6,454,260 1.7889 1.732 1.732 1.742 1.693 1.800 3,707,469 1.7409 -4.81%
2010-05-14 0 1.870 1.860 1.880 1.810 1.900 5,222,000 9,807,720 1.8782 1.820 1.810 1.830 1.761 1.849 5,365,965 1.8278 1.08%
2010-05-13 0 1.850 1.840 1.850 1.720 1.870 5,868,000 10,660,800 1.8168 1.800 1.791 1.800 1.674 1.820 6,029,774 1.7680 8.19%
2010-05-12 0 1.710 1.700 1.710 1.670 1.800 3,176,000 5,451,820 1.7166 1.664 1.654 1.664 1.625 1.752 3,263,559 1.6705 -2.01%
2010-05-11 0 1.800 1.790 1.800 1.770 1.890 6,728,000 12,320,920 1.8313 1.698 1.689 1.698 1.670 1.783 7,131,387 1.7277 -2.70%
2010-05-10 0 1.850 1.850 1.860 1.750 1.860 4,014,000 7,249,160 1.8060 1.745 1.745 1.755 1.651 1.755 4,254,665 1.7038 6.32%
2010-05-07 0 1.740 1.730 1.740 1.600 1.790 5,984,000 10,308,340 1.7227 1.642 1.632 1.642 1.509 1.689 6,342,780 1.6252 2.96%
2010-05-06 0 1.690 1.670 1.690 1.650 1.800 10,830,000 18,605,860 1.7180 1.594 1.576 1.594 1.557 1.698 11,479,329 1.6208 -2.87%
2010-05-05 0 1.740 1.730 1.740 1.680 1.800 5,902,000 10,313,560 1.7475 1.642 1.632 1.642 1.585 1.698 6,255,863 1.6486 -3.87%
2010-05-04 0 1.810 1.810 1.820 1.800 1.890 5,534,000 10,240,920 1.8505 1.708 1.708 1.717 1.698 1.783 5,865,799 1.7459 -1.09%
2010-05-03 0 1.830 1.820 1.840 1.770 1.860 6,418,000 11,747,780 1.8304 1.726 1.717 1.736 1.670 1.755 6,802,801 1.7269 -0.54%
2010-04-30 0 1.840 1.830 1.840 1.800 2.000 23,828,000 44,487,168 1.8670 1.736 1.726 1.736 1.698 1.887 25,256,643 1.7614 -5.64%
2010-04-29 0 1.950 1.950 1.960 1.930 2.190 39,990,000 80,467,840 2.0122 1.840 1.840 1.849 1.821 2.066 42,387,660 1.8984 -16.31%
2010-04-28 0 2.330 2.310 2.330 2.230 2.330 3,414,000 7,859,220 2.3021 2.198 2.179 2.198 2.104 2.198 3,618,691 2.1718 0.00%
2010-04-27 0 2.330 2.320 2.330 2.270 2.330 5,704,000 13,102,520 2.2971 2.198 2.189 2.198 2.142 2.198 6,045,992 2.1671 0.87%
2010-04-26 0 2.310 2.280 2.310 2.250 2.380 7,252,000 16,790,620 2.3153 2.179 2.151 2.179 2.123 2.245 7,686,804 2.1843 -1.28%
2010-04-23 0 2.340 2.330 2.340 2.280 2.360 4,156,000 9,697,180 2.3333 2.208 2.198 2.208 2.151 2.227 4,405,179 2.2013 0.00%
2010-04-22 0 2.340 2.330 2.340 2.320 2.360 2,658,000 6,229,660 2.3437 2.208 2.198 2.208 2.189 2.227 2,817,364 2.2112 -1.27%
2010-04-21 0 2.370 2.360 2.370 2.320 2.420 3,561,743 8,480,396 2.3810 2.236 2.227 2.236 2.189 2.283 3,775,293 2.2463 1.28%
2010-04-20 0 2.340 2.330 2.340 2.290 2.390 3,376,000 7,856,280 2.3271 2.208 2.198 2.208 2.160 2.255 3,578,413 2.1955 1.30%
2010-04-19 0 2.310 2.300 2.310 2.270 2.370 3,902,000 9,006,400 2.3081 2.179 2.170 2.179 2.142 2.236 4,135,950 2.1776 -1.28%
2010-04-16 0 2.340 2.330 2.340 2.290 2.380 6,030,000 14,071,200 2.3335 2.208 2.198 2.208 2.160 2.245 6,391,538 2.2015 -2.50%
2010-04-15 0 2.400 2.380 2.400 2.370 2.480 3,246,000 7,813,820 2.4072 2.264 2.245 2.264 2.236 2.340 3,440,619 2.2711 -0.83%
2010-04-14 0 2.420 2.410 2.430 2.400 2.500 3,604,000 8,803,100 2.4426 2.283 2.274 2.293 2.264 2.359 3,820,083 2.3044 2.11%
2010-04-13 0 2.370 2.360 2.380 2.350 2.480 4,562,000 10,895,040 2.3882 2.236 2.227 2.245 2.217 2.340 4,835,521 2.2531 -3.27%
2010-04-12 0 2.450 2.440 2.470 2.420 2.590 6,242,000 15,500,800 2.4833 2.311 2.302 2.330 2.283 2.443 6,616,248 2.3428 -4.67%
2010-04-09 0 2.570 2.560 2.570 2.550 2.680 3,640,000 9,352,500 2.5694 2.425 2.415 2.425 2.406 2.528 3,858,242 2.4240 -2.28%
2010-04-08 0 2.630 2.630 2.650 2.610 2.680 2,932,000 7,760,580 2.6469 2.481 2.481 2.500 2.462 2.528 3,107,792 2.4971 -0.38%
2010-04-07 0 2.640 2.630 2.640 2.570 2.650 5,342,000 13,955,240 2.6124 2.491 2.481 2.491 2.425 2.500 5,662,288 2.4646 3.53%
2010-04-01 0 2.550 2.530 2.550 2.480 2.590 4,414,000 11,143,060 2.5245 2.406 2.387 2.406 2.340 2.443 4,678,648 2.3817 3.24%
2010-03-31 0 2.470 2.470 2.490 2.460 2.550 1,656,000 4,144,936 2.5030 2.330 2.330 2.349 2.321 2.406 1,755,288 2.3614 -1.98%
2010-03-30 0 2.520 2.510 2.520 2.520 2.630 2,724,000 6,990,480 2.5663 2.377 2.368 2.377 2.377 2.481 2,887,321 2.4211 -2.33%
2010-03-29 0 2.580 2.570 2.580 2.490 2.590 2,770,000 7,056,200 2.5474 2.434 2.425 2.434 2.349 2.443 2,936,079 2.4033 3.20%
2010-03-26 0 2.500 2.480 2.500 2.430 2.570 4,458,000 11,178,540 2.5075 2.359 2.340 2.359 2.293 2.425 4,725,286 2.3657 1.21%
2010-03-25 0 2.470 2.460 2.470 2.370 2.510 3,884,000 9,554,800 2.4600 2.330 2.321 2.330 2.236 2.368 4,116,871 2.3209 1.65%
2010-03-24 0 2.430 2.430 2.450 2.430 2.590 3,120,000 7,861,160 2.5196 2.293 2.293 2.311 2.293 2.443 3,307,064 2.3771 -4.71%
2010-03-23 0 2.550 2.540 2.550 2.520 2.660 6,076,000 15,746,740 2.5916 2.406 2.396 2.406 2.377 2.510 6,440,296 2.4450 -1.92%
2010-03-22 0 2.600 2.590 2.600 2.490 2.640 6,410,000 16,619,200 2.5927 2.453 2.443 2.453 2.349 2.491 6,794,321 2.4460 1.96%
2010-03-19 0 2.550 2.540 2.560 2.440 2.600 15,156,000 38,263,958 2.5247 2.406 2.396 2.415 2.302 2.453 16,064,700 2.3819 3.66%
2010-03-18 0 2.460 2.460 2.470 2.220 2.500 25,511,000 60,973,600 2.3901 2.321 2.321 2.330 2.094 2.359 27,040,550 2.2549 13.36%
2010-03-17 0 2.170 2.170 2.180 2.150 2.180 1,310,000 2,837,740 2.1662 2.047 2.047 2.057 2.028 2.057 1,388,543 2.0437 0.93%
2010-03-16 0 2.150 2.150 2.160 2.120 2.180 2,208,000 4,746,520 2.1497 2.028 2.028 2.038 2.000 2.057 2,340,384 2.0281 0.47%
2010-03-15 0 2.140 2.130 2.150 2.080 2.150 1,092,000 2,307,020 2.1127 2.019 2.010 2.028 1.962 2.028 1,157,472 1.9932 2.88%
2010-03-12 0 2.080 2.080 2.090 2.050 2.100 2,138,000 4,430,620 2.0723 1.962 1.962 1.972 1.934 1.981 2,266,187 1.9551 -0.95%
2010-03-11 0 2.100 2.100 2.110 2.080 2.120 1,434,000 3,005,520 2.0959 1.981 1.981 1.991 1.962 2.000 1,519,978 1.9773 0.48%
2010-03-10 0 2.090 2.080 2.090 2.060 2.100 1,550,000 3,225,520 2.0810 1.972 1.962 1.972 1.943 1.981 1,642,933 1.9633 -0.48%
2010-03-09 0 2.100 2.090 2.100 2.080 2.150 1,738,000 3,664,180 2.1083 1.981 1.972 1.981 1.962 2.028 1,842,204 1.9890 -2.33%
2010-03-08 0 2.150 2.130 2.150 2.130 2.240 5,894,000 12,957,020 2.1983 2.028 2.010 2.028 2.010 2.113 6,247,384 2.0740 0.00%
2010-03-05 0 2.150 2.150 2.170 2.070 2.170 6,576,000 13,914,900 2.1160 2.028 2.028 2.047 1.953 2.047 6,970,274 1.9963 3.86%
2010-03-04 0 2.070 2.070 2.080 2.030 2.180 4,878,000 10,152,420 2.0813 1.953 1.953 1.962 1.915 2.057 5,170,468 1.9635 -1.43%
2010-03-03 0 2.100 2.090 2.100 1.980 2.100 2,440,000 4,999,820 2.0491 1.981 1.972 1.981 1.868 1.981 2,586,294 1.9332 5.53%
2010-03-02 0 1.990 1.980 1.990 1.980 2.000 568,000 1,129,620 1.9888 1.877 1.868 1.877 1.868 1.887 602,055 1.8763 0.00%
2010-03-01 0 1.990 1.980 1.990 1.990 2.030 610,000 1,219,880 1.9998 1.877 1.868 1.877 1.877 1.915 646,573 1.8867 0.00%
2010-02-26 0 1.990 1.990 2.000 1.980 2.030 1,488,000 2,977,540 2.0010 1.877 1.877 1.887 1.868 1.915 1,577,215 1.8878 0.00%
2010-02-25 0 1.990 1.980 1.990 1.970 2.020 626,000 1,243,360 1.9862 1.877 1.868 1.877 1.859 1.906 663,533 1.8738 0.51%
2010-02-24 0 1.980 1.980 2.000 1.980 2.010 696,000 1,388,320 1.9947 1.868 1.868 1.887 1.868 1.896 737,730 1.8819 -2.46%
2010-02-23 0 2.030 2.020 2.030 1.970 2.030 1,054,000 2,102,720 1.9950 1.915 1.906 1.915 1.859 1.915 1,117,194 1.8821 2.53%
2010-02-22 0 1.980 1.970 2.000 1.980 2.060 784,000 1,586,220 2.0232 1.868 1.859 1.887 1.868 1.943 831,006 1.9088 1.02%
2010-02-19 0 1.960 1.950 1.960 1.950 1.980 430,000 843,740 1.9622 1.849 1.840 1.849 1.840 1.868 455,781 1.8512 -2.00%
2010-02-18 0 2.000 2.000 2.010 1.990 2.010 712,000 1,422,360 1.9977 1.887 1.887 1.896 1.877 1.896 754,689 1.8847 0.50%
2010-02-17 0 1.990 1.990 2.000 1.990 2.040 566,000 1,131,780 1.9996 1.877 1.877 1.887 1.877 1.925 599,935 1.8865 -2.45%
2010-02-12 0 2.040 2.010 2.050 2.000 2.060 424,000 859,480 2.0271 1.925 1.896 1.934 1.887 1.943 449,422 1.9124 0.49%
2010-02-11 0 2.030 2.030 2.050 1.990 2.070 1,622,000 3,310,580 2.0410 1.915 1.915 1.934 1.877 1.953 1,719,249 1.9256 3.57%
2010-02-10 0 1.960 1.960 1.970 1.920 1.970 470,000 913,980 1.9446 1.849 1.849 1.859 1.811 1.859 498,180 1.8346 2.62%
2010-02-09 0 1.910 1.910 1.930 1.890 1.960 726,000 1,387,400 1.9110 1.802 1.802 1.821 1.783 1.849 769,528 1.8029 -2.55%
2010-02-08 0 1.960 1.940 1.960 1.910 2.000 828,000 1,603,680 1.9368 1.849 1.830 1.849 1.802 1.887 877,644 1.8273 -1.51%
2010-02-05 0 1.990 1.970 2.000 1.960 2.030 784,000 1,549,960 1.9770 1.877 1.859 1.887 1.849 1.915 831,006 1.8652 -3.86%
2010-02-04 0 2.070 2.050 2.070 2.060 2.120 528,000 1,095,040 2.0739 1.953 1.934 1.953 1.943 2.000 559,657 1.9566 -2.36%
2010-02-03 0 2.120 2.110 2.120 2.060 2.130 1,228,000 2,581,540 2.1022 2.000 1.991 2.000 1.943 2.010 1,301,627 1.9833 3.41%
2010-02-02 0 2.050 2.030 2.050 2.000 2.050 634,000 1,292,360 2.0384 1.934 1.915 1.934 1.887 1.934 672,012 1.9231 2.50%
2010-02-01 0 2.000 2.000 2.010 1.940 2.000 1,094,000 2,156,680 1.9714 1.887 1.887 1.896 1.830 1.887 1,159,592 1.8599 0.50%
2010-01-29 0 1.990 1.970 1.990 1.900 2.030 1,354,000 2,691,020 1.9875 1.877 1.859 1.877 1.793 1.915 1,435,181 1.8750 -1.00%
2010-01-28 0 2.010 2.010 2.020 1.980 2.050 854,000 1,720,300 2.0144 1.896 1.896 1.906 1.868 1.934 905,203 1.9005 1.52%
2010-01-27 0 1.980 1.940 1.990 1.890 2.160 3,460,000 6,824,180 1.9723 1.868 1.830 1.877 1.783 2.038 3,667,449 1.8607 -6.60%
2010-01-26 0 2.120 2.110 2.130 2.120 2.230 3,832,000 8,286,660 2.1625 2.000 1.991 2.010 2.000 2.104 4,061,753 2.0402 -5.36%
2010-01-25 0 2.240 2.230 2.240 2.180 2.280 1,436,000 3,210,280 2.2356 2.113 2.104 2.113 2.057 2.151 1,522,098 2.1091 1.36%
2010-01-22 0 2.210 2.200 2.210 2.050 2.210 4,430,000 9,404,700 2.1230 2.085 2.076 2.085 1.934 2.085 4,695,607 2.0029 -1.78%
2010-01-21 0 2.250 2.250 2.270 2.230 2.320 2,708,000 6,193,400 2.2871 2.123 2.123 2.142 2.104 2.189 2,870,362 2.1577 -4.26%
2010-01-20 0 2.350 2.330 2.350 2.230 2.360 5,022,000 11,592,560 2.3084 2.217 2.198 2.217 2.104 2.227 5,323,101 2.1778 2.62%
2010-01-19 0 2.290 2.290 2.300 2.200 2.320 5,710,000 12,957,000 2.2692 2.160 2.160 2.170 2.076 2.189 6,052,352 2.1408 3.62%
2010-01-18 0 2.210 2.200 2.210 2.130 2.300 11,545,000 25,937,130 2.2466 2.085 2.076 2.085 2.010 2.170 12,237,198 2.1195 2.79%
2010-01-15 0 2.150 2.140 2.150 2.000 2.150 5,891,000 12,152,910 2.0630 2.028 2.019 2.028 1.887 2.028 6,244,204 1.9463 8.04%
2010-01-14 0 1.990 1.990 2.000 1.970 2.020 3,300,000 6,615,040 2.0046 1.877 1.877 1.887 1.859 1.906 3,497,856 1.8912 -1.00%
2010-01-13 0 2.010 1.980 2.020 1.980 2.040 6,144,000 12,339,280 2.0083 1.896 1.868 1.906 1.868 1.925 6,512,373 1.8947 0.00%
2010-01-12 0 2.010 2.000 2.020 1.900 2.030 4,412,000 8,591,060 1.9472 1.896 1.887 1.906 1.793 1.915 4,676,528 1.8371 5.24%
2010-01-11 0 1.910 1.910 1.920 1.890 1.940 806,000 1,545,720 1.9178 1.802 1.802 1.811 1.783 1.830 854,325 1.8093 0.53%
2010-01-08 0 1.900 1.890 1.910 1.890 1.930 1,758,000 3,349,120 1.9051 1.793 1.783 1.802 1.783 1.821 1,863,403 1.7973 -1.04%
2010-01-07 0 1.920 1.900 1.920 1.900 1.960 1,102,000 2,115,540 1.9197 1.811 1.793 1.811 1.793 1.849 1,168,072 1.8111 -1.03%
2010-01-06 0 1.940 1.930 1.940 1.900 1.990 874,000 1,690,500 1.9342 1.830 1.821 1.830 1.793 1.877 926,402 1.8248 -0.51%
2010-01-05 0 1.950 1.950 1.960 1.920 1.990 1,386,000 2,709,880 1.9552 1.840 1.840 1.849 1.811 1.877 1,469,100 1.8446 1.04%
2010-01-04 0 1.930 1.930 1.940 1.840 1.930 2,152,000 4,073,300 1.8928 1.821 1.821 1.830 1.736 1.821 2,281,026 1.7857 5.46%
2009-12-31 0 1.830 1.830 1.840 1.820 1.840 676,000 1,240,160 1.8346 1.726 1.726 1.736 1.717 1.736 716,531 1.7308 0.00%
2009-12-30 0 1.830 1.830 1.840 1.820 1.840 814,000 1,489,660 1.8300 1.726 1.726 1.736 1.717 1.736 862,805 1.7265 0.00%
2009-12-29 0 1.830 1.830 1.840 1.800 1.840 1,078,000 1,962,360 1.8204 1.726 1.726 1.736 1.698 1.736 1,142,633 1.7174 1.67%
2009-12-28 0 1.800 1.800 1.830 1.790 1.830 1,408,000 2,559,860 1.8181 1.698 1.698 1.726 1.689 1.726 1,492,419 1.7152 0.56%
2009-12-24 0 1.790 1.760 1.790 1.760 1.790 690,000 1,223,500 1.7732 1.689 1.660 1.689 1.660 1.689 731,370 1.6729 1.70%
2009-12-23 0 1.760 1.760 1.770 1.750 1.770 580,000 1,018,440 1.7559 1.660 1.660 1.670 1.651 1.670 614,775 1.6566 0.57%
2009-12-22 0 1.750 1.750 1.760 1.690 1.770 1,390,000 2,406,920 1.7316 1.651 1.651 1.660 1.594 1.670 1,473,340 1.6336 5.42%
2009-12-21 0 1.660 1.650 1.670 1.620 1.720 2,180,000 3,631,340 1.6658 1.566 1.557 1.576 1.528 1.623 2,310,705 1.5715 3.75%
2009-12-18 0 1.600 1.600 1.620 1.580 1.650 3,738,000 5,986,380 1.6015 1.509 1.509 1.528 1.491 1.557 3,962,117 1.5109 -4.19%
2009-12-17 0 1.670 1.660 1.680 1.650 1.750 2,574,000 4,341,160 1.6865 1.576 1.566 1.585 1.557 1.651 2,728,328 1.5911 -4.02%
2009-12-16 0 1.740 1.730 1.740 1.720 1.780 2,198,000 3,814,076 1.7352 1.642 1.632 1.642 1.623 1.679 2,329,784 1.6371 -3.33%
2009-12-15 0 1.800 1.780 1.800 1.760 1.830 562,169 1,009,897 1.7964 1.698 1.679 1.698 1.660 1.726 595,875 1.6948 -1.10%
2009-12-14 0 1.820 1.800 1.820 1.780 1.820 1,082,000 1,956,400 1.8081 1.717 1.698 1.717 1.679 1.717 1,146,873 1.7059 1.11%
2009-12-11 0 1.800 1.780 1.800 1.780 1.830 1,382,000 2,490,520 1.8021 1.698 1.679 1.698 1.679 1.726 1,464,860 1.7002 0.00%
2009-12-10 0 1.800 1.790 1.800 1.740 1.860 3,000,000 5,375,240 1.7917 1.698 1.689 1.698 1.642 1.755 3,179,869 1.6904 0.00%
2009-12-09 0 1.800 1.800 1.810 1.780 1.840 2,352,000 4,239,020 1.8023 1.698 1.698 1.708 1.679 1.736 2,493,018 1.7004 -2.70%
2009-12-08 0 1.850 1.830 1.840 1.830 1.920 3,512,000 6,576,780 1.8727 1.745 1.726 1.736 1.726 1.811 3,722,567 1.7667 -5.13%
2009-12-07 0 1.950 1.940 1.950 1.920 1.960 772,000 1,498,360 1.9409 1.840 1.830 1.840 1.811 1.849 818,286 1.8311 0.00%
2009-12-04 0 1.950 1.940 1.950 1.880 1.950 2,196,000 4,226,460 1.9246 1.840 1.830 1.840 1.774 1.840 2,327,664 1.8158 2.63%
2009-12-03 0 1.900 1.890 1.910 1.870 1.900 1,472,000 2,783,800 1.8912 1.793 1.783 1.802 1.764 1.793 1,560,256 1.7842 1.60%
2009-12-02 0 1.870 1.870 1.880 1.810 1.900 2,994,000 5,582,500 1.8646 1.764 1.764 1.774 1.708 1.793 3,173,510 1.7591 2.75%
2009-12-01 0 1.820 1.820 1.830 1.820 1.860 2,408,000 4,429,680 1.8396 1.717 1.717 1.726 1.717 1.755 2,552,375 1.7355 -1.62%
2009-11-30 0 1.850 1.840 1.850 1.800 1.880 4,294,302 7,886,508 1.8365 1.745 1.736 1.745 1.698 1.774 4,551,773 1.7326 3.35%
2009-11-27 0 1.790 1.780 1.790 1.770 1.880 3,262,000 5,927,100 1.8170 1.689 1.679 1.689 1.670 1.774 3,457,578 1.7142 -6.77%
2009-11-26 0 1.920 1.910 1.920 1.890 1.980 2,188,000 4,244,080 1.9397 1.811 1.802 1.811 1.783 1.868 2,319,185 1.8300 -2.54%
2009-11-25 0 1.970 1.970 1.980 1.960 2.020 1,790,000 3,552,040 1.9844 1.859 1.859 1.868 1.849 1.906 1,897,322 1.8721 0.51%
2009-11-24 0 1.960 1.950 1.960 1.940 2.000 1,776,000 3,479,240 1.9590 1.849 1.840 1.849 1.830 1.887 1,882,483 1.8482 -1.51%
2009-11-23 0 1.990 1.970 1.990 1.960 2.010 1,218,000 2,417,520 1.9848 1.877 1.859 1.877 1.849 1.896 1,291,027 1.8726 0.51%
2009-11-20 0 1.980 1.970 1.980 1.950 2.000 1,688,000 3,331,120 1.9734 1.868 1.859 1.868 1.840 1.887 1,789,207 1.8618 -1.98%
2009-11-19 0 2.020 2.010 2.020 2.000 2.040 1,606,000 3,222,400 2.0065 1.906 1.896 1.906 1.887 1.925 1,702,290 1.8930 -1.46%
2009-11-18 0 2.050 2.040 2.050 2.020 2.110 4,144,000 8,579,060 2.0702 1.934 1.925 1.934 1.906 1.991 4,392,460 1.9531 0.00%
2009-11-17 0 2.050 2.040 2.050 2.010 2.090 4,194,000 8,619,380 2.0552 1.934 1.925 1.934 1.896 1.972 4,445,457 1.9389 2.50%
2009-11-16 0 2.000 2.000 2.010 1.990 2.050 4,404,000 8,860,820 2.0120 1.887 1.887 1.896 1.877 1.934 4,668,048 1.8982 -1.96%
2009-11-13 0 2.040 2.040 2.050 2.020 2.070 3,212,000 6,514,480 2.0282 1.925 1.925 1.934 1.906 1.953 3,404,580 1.9134 -0.49%
2009-11-12 0 2.050 2.040 2.060 2.030 2.110 4,580,000 9,456,760 2.0648 1.934 1.925 1.943 1.915 1.991 4,854,601 1.9480 0.00%
2009-11-11 0 2.050 2.040 2.050 1.970 2.060 4,288,000 8,678,920 2.0240 1.934 1.925 1.934 1.859 1.943 4,545,093 1.9095 3.54%
2009-11-10 0 1.980 1.970 1.990 1.960 2.070 2,916,000 5,829,840 1.9993 1.868 1.859 1.877 1.849 1.953 3,090,833 1.8862 -3.41%
2009-11-09 0 2.050 2.050 2.060 1.970 2.080 5,510,000 11,181,500 2.0293 1.934 1.934 1.943 1.859 1.962 5,840,360 1.9145 1.49%
2009-11-06 0 2.020 2.010 2.020 1.950 2.080 6,070,000 12,278,840 2.0229 1.906 1.896 1.906 1.840 1.962 6,433,936 1.9084 -0.98%
2009-11-05 0 2.040 2.030 2.040 2.000 2.100 3,892,000 7,943,940 2.0411 1.925 1.915 1.925 1.887 1.981 4,125,351 1.9256 -1.92%
2009-11-04 0 2.080 2.080 2.090 2.000 2.110 8,912,000 18,468,240 2.0723 1.962 1.962 1.972 1.887 1.991 9,446,332 1.9551 3.48%
2009-11-03 0 2.010 2.010 2.020 1.980 2.070 5,239,000 10,636,340 2.0302 1.896 1.896 1.906 1.868 1.953 5,553,112 1.9154 -0.50%
2009-11-02 0 2.020 2.010 2.020 1.860 2.060 8,139,000 16,155,640 1.9850 1.906 1.896 1.906 1.755 1.943 8,626,986 1.8727 5.21%
2009-10-30 0 1.920 1.920 1.930 1.870 1.990 5,200,000 9,973,680 1.9180 1.811 1.811 1.821 1.764 1.877 5,511,774 1.8095 -0.52%
2009-10-29 0 1.930 1.920 1.930 1.880 1.960 4,570,000 8,785,080 1.9223 1.821 1.811 1.821 1.774 1.849 4,844,001 1.8136 -1.53%
2009-10-28 0 1.960 1.950 1.960 1.800 2.000 16,212,000 30,999,020 1.9121 1.849 1.840 1.849 1.698 1.887 17,184,014 1.8039 10.73%
2009-10-27 0 1.770 1.760 1.770 1.750 1.790 2,110,000 3,724,420 1.7651 1.670 1.660 1.670 1.651 1.689 2,236,508 1.6653 -1.12%
2009-10-23 0 1.790 1.780 1.790 1.780 1.810 1,412,000 2,527,160 1.7898 1.689 1.679 1.689 1.679 1.708 1,496,659 1.6885 1.70%
2009-10-22 0 1.760 1.750 1.760 1.750 1.820 3,985,000 7,133,730 1.7901 1.660 1.651 1.660 1.651 1.717 4,223,927 1.6889 -4.35%
2009-10-21 0 1.840 1.830 1.840 1.810 1.840 2,324,351 4,240,214 1.8243 1.736 1.726 1.736 1.708 1.736 2,463,711 1.7211 0.00%
2009-10-20 0 1.840 1.830 1.850 1.820 1.860 2,788,000 5,126,140 1.8386 1.736 1.726 1.745 1.717 1.755 2,955,159 1.7346 1.66%
2009-10-19 0 1.810 1.810 1.820 1.760 1.830 3,828,000 6,932,180 1.8109 1.708 1.708 1.717 1.660 1.726 4,057,513 1.7085 3.43%
2009-10-16 0 1.750 1.740 1.760 1.720 1.790 1,528,000 2,693,720 1.7629 1.651 1.642 1.660 1.623 1.689 1,619,614 1.6632 -2.23%
2009-10-15 0 1.790 1.780 1.800 1.760 1.830 4,682,943 8,407,550 1.7954 1.689 1.679 1.698 1.660 1.726 4,963,716 1.6938 2.87%
2009-10-14 0 1.740 1.740 1.760 1.720 1.780 2,146,000 3,742,720 1.7440 1.642 1.642 1.660 1.623 1.679 2,274,667 1.6454 0.00%
2009-10-13 0 1.740 1.730 1.740 1.600 1.750 5,670,185 9,631,636 1.6986 1.642 1.632 1.642 1.509 1.651 6,010,149 1.6026 7.41%
2009-10-12 0 1.620 1.610 1.620 1.610 1.680 2,279,056 3,756,777 1.6484 1.528 1.519 1.528 1.519 1.585 2,415,700 1.5552 1.25%
2009-10-09 0 1.600 1.600 1.610 1.570 1.610 692,000 1,101,640 1.5920 1.509 1.509 1.519 1.481 1.519 733,490 1.5019 -1.84%
2009-10-08 0 1.630 1.610 1.630 1.550 1.660 1,226,000 1,979,400 1.6145 1.538 1.519 1.538 1.462 1.566 1,299,507 1.5232 2.52%
2009-10-07 0 1.590 1.570 1.590 1.550 1.600 575,000 911,100 1.5845 1.500 1.481 1.500 1.462 1.509 609,475 1.4949 2.58%
2009-10-06 0 1.550 1.540 1.570 1.510 1.600 1,582,940 2,471,918 1.5616 1.462 1.453 1.481 1.425 1.509 1,677,848 1.4733 4.03%
2009-10-05 0 1.490 1.480 1.490 1.470 1.490 1,328,000 1,964,640 1.4794 1.406 1.396 1.406 1.387 1.406 1,407,622 1.3957 -0.67%
2009-10-02 0 1.500 1.480 1.500 1.470 1.500 458,000 676,300 1.4766 1.415 1.396 1.415 1.387 1.415 485,460 1.3931 0.00%
2009-09-30 0 1.500 1.500 1.520 1.480 1.500 737,552 1,097,544 1.4881 1.415 1.415 1.434 1.396 1.415 781,773 1.4039 0.67%
2009-09-29 0 1.490 1.480 1.490 1.480 1.510 784,000 1,168,340 1.4902 1.406 1.396 1.406 1.396 1.425 831,006 1.4059 0.00%
2009-09-28 0 1.490 1.470 1.490 1.470 1.500 772,000 1,145,420 1.4837 1.406 1.387 1.406 1.387 1.415 818,286 1.3998 -0.67%
2009-09-25 0 1.500 1.480 1.500 1.470 1.530 814,000 1,215,700 1.4935 1.415 1.396 1.415 1.387 1.443 862,805 1.4090 -1.32%
2009-09-24 0 1.520 1.480 1.540 1.480 1.530 494,000 740,680 1.4994 1.434 1.396 1.453 1.396 1.443 523,619 1.4145 2.70%
2009-09-23 0 1.480 1.450 1.500 1.450 1.480 432,000 631,560 1.4619 1.396 1.368 1.415 1.368 1.396 457,901 1.3792 0.68%
2009-09-22 0 1.470 1.450 1.480 1.440 1.470 640,000 931,280 1.4551 1.387 1.368 1.396 1.359 1.387 678,372 1.3728 0.68%
2009-09-21 0 1.460 1.430 1.470 1.430 1.460 756,000 1,096,240 1.4501 1.377 1.349 1.387 1.349 1.377 801,327 1.3680 -0.68%
2009-09-18 0 1.470 1.470 1.480 1.440 1.490 910,000 1,329,500 1.4610 1.387 1.387 1.396 1.359 1.406 964,560 1.3783 -2.65%
2009-09-17 0 1.510 1.490 1.510 1.460 1.540 850,000 1,273,760 1.4985 1.425 1.406 1.425 1.377 1.453 900,963 1.4138 -0.66%
2009-09-16 0 1.520 1.500 1.540 1.480 1.540 598,000 901,900 1.5082 1.434 1.415 1.453 1.396 1.453 633,854 1.4229 1.33%
2009-09-15 0 1.500 1.500 1.520 1.500 1.520 202,000 304,240 1.5061 1.415 1.415 1.434 1.415 1.434 214,111 1.4209 -2.60%
2009-09-14 0 1.540 1.520 1.550 1.480 1.550 1,152,000 1,760,380 1.5281 1.453 1.434 1.462 1.396 1.462 1,221,070 1.4417 2.67%
2009-09-11 0 1.500 1.480 1.500 1.460 1.550 1,974,000 2,980,820 1.5100 1.415 1.396 1.415 1.377 1.462 2,092,354 1.4246 -0.66%
2009-09-10 0 1.510 1.510 1.530 1.500 1.580 1,088,000 1,673,420 1.5381 1.425 1.425 1.443 1.415 1.491 1,153,233 1.4511 -3.82%
2009-09-09 0 1.570 1.550 1.570 1.540 1.620 1,252,000 1,971,580 1.5747 1.481 1.462 1.481 1.453 1.528 1,327,066 1.4857 -3.09%
2009-09-08 0 1.620 1.610 1.620 1.600 1.670 1,378,000 2,254,300 1.6359 1.528 1.519 1.528 1.509 1.576 1,460,620 1.5434 0.00%
2009-09-07 0 1.620 1.610 1.620 1.540 1.640 4,746,000 7,647,780 1.6114 1.528 1.519 1.528 1.453 1.547 5,030,553 1.5203 6.58%
2009-09-04 0 1.520 1.510 1.520 1.400 1.560 4,674,000 7,076,480 1.5140 1.434 1.425 1.434 1.321 1.472 4,954,237 1.4284 8.57%
2009-09-03 0 1.400 1.390 1.400 1.360 1.400 1,782,000 2,452,160 1.3761 1.321 1.311 1.321 1.283 1.321 1,888,842 1.2982 2.19%
2009-09-02 0 1.370 1.360 1.370 1.360 1.390 768,000 1,048,740 1.3655 1.293 1.283 1.293 1.283 1.311 814,047 1.2883 -1.44%
2009-09-01 0 1.390 1.380 1.390 1.350 1.390 798,000 1,097,180 1.3749 1.311 1.302 1.311 1.274 1.311 845,845 1.2971 2.21%
2009-08-31 0 1.360 1.340 1.360 1.340 1.390 1,088,000 1,472,000 1.3529 1.283 1.264 1.283 1.264 1.311 1,153,233 1.2764 -2.16%
2009-08-28 0 1.390 1.390 1.400 1.370 1.410 456,000 635,420 1.3935 1.311 1.311 1.321 1.293 1.330 483,340 1.3146 -1.42%
2009-08-27 0 1.410 1.390 1.410 1.370 1.410 956,000 1,338,320 1.3999 1.330 1.311 1.330 1.293 1.330 1,013,318 1.3207 0.71%
2009-08-26 0 1.400 1.390 1.400 1.390 1.440 1,746,945 2,467,858 1.4127 1.321 1.311 1.321 1.311 1.359 1,851,686 1.3328 -0.71%
2009-08-25 0 1.410 1.400 1.410 1.330 1.410 2,422,000 3,340,060 1.3791 1.330 1.321 1.330 1.255 1.330 2,567,215 1.3010 2.17%
2009-08-24 0 1.380 1.370 1.380 1.290 1.440 7,604,000 10,388,500 1.3662 1.302 1.293 1.302 1.217 1.359 8,059,909 1.2889 7.81%
2009-08-21 0 1.280 1.270 1.280 1.120 1.300 6,862,000 8,503,740 1.2393 1.208 1.198 1.208 1.057 1.226 7,273,421 1.1692 12.28%
2009-08-20 0 1.140 1.140 1.160 1.140 1.170 954,000 1,095,760 1.1486 1.076 1.076 1.094 1.076 1.104 1,011,198 1.0836 1.79%
2009-08-19 0 1.120 1.120 1.130 1.110 1.140 1,038,000 1,156,580 1.1142 1.057 1.057 1.066 1.047 1.076 1,100,235 1.0512 -1.75%
2009-08-18 0 1.140 1.130 1.140 1.120 1.160 492,000 555,740 1.1296 1.076 1.066 1.076 1.057 1.094 521,499 1.0657 -1.72%
2009-08-17 0 1.160 1.150 1.160 1.140 1.180 396,000 461,420 1.1652 1.094 1.085 1.094 1.076 1.113 419,743 1.0993 -4.13%
2009-08-14 0 1.210 1.200 1.240 1.200 1.250 820,000 998,620 1.2178 1.142 1.132 1.170 1.132 1.179 869,164 1.1489 0.83%
2009-08-13 0 1.200 1.190 1.250 1.200 1.330 1,976,000 2,486,280 1.2582 1.132 1.123 1.179 1.132 1.255 2,094,474 1.1871 1.69%
2009-08-12 0 1.180 1.180 1.190 1.130 1.180 2,036,000 2,381,700 1.1698 1.113 1.113 1.123 1.066 1.113 2,158,071 1.1036 1.72%
2009-08-11 0 1.160 1.150 1.170 1.130 1.170 970,000 1,115,100 1.1496 1.094 1.085 1.104 1.066 1.104 1,028,158 1.0846 0.00%
2009-08-10 0 1.160 1.130 1.160 1.090 1.160 1,690,000 1,900,700 1.1247 1.094 1.066 1.094 1.028 1.094 1,791,326 1.0611 6.42%
2009-08-07 0 1.090 1.060 1.090 1.000 1.140 2,836,000 3,045,940 1.0740 1.028 1.000 1.028 0.943 1.076 3,006,037 1.0133 -6.03%
2009-08-06 0 1.160 1.150 1.160 1.120 1.160 2,916,000 3,324,600 1.1401 1.094 1.085 1.094 1.057 1.094 3,090,833 1.0756 0.00%
2009-08-05 0 1.160 1.150 1.170 1.130 1.180 686,000 784,320 1.1433 1.094 1.085 1.104 1.066 1.113 727,130 1.0787 -0.85%
2009-08-04 0 1.170 1.160 1.180 1.160 1.180 1,698,000 1,991,020 1.1726 1.104 1.094 1.113 1.094 1.113 1,799,806 1.1062 -0.85%
2009-08-03 0 1.180 1.170 1.180 1.160 1.180 596,000 699,400 1.1735 1.113 1.104 1.113 1.094 1.113 631,734 1.1071 0.85%
2009-07-31 0 1.170 1.160 1.180 1.160 1.180 580,000 679,440 1.1714 1.104 1.094 1.113 1.094 1.113 614,775 1.1052 0.86%
2009-07-30 0 1.160 1.160 1.170 1.070 1.180 2,148,000 2,444,380 1.1380 1.094 1.094 1.104 1.009 1.113 2,276,787 1.0736 -1.69%
2009-07-29 0 1.180 1.170 1.180 1.150 1.190 2,382,000 2,785,500 1.1694 1.113 1.104 1.113 1.085 1.123 2,524,816 1.1032 0.85%
2009-07-28 0 1.170 1.160 1.170 1.150 1.170 1,398,000 1,626,100 1.1632 1.104 1.094 1.104 1.085 1.104 1,481,819 1.0974 1.74%
2009-07-27 0 1.150 1.140 1.150 1.120 1.180 1,006,000 1,157,240 1.1503 1.085 1.076 1.085 1.057 1.113 1,066,316 1.0853 3.60%
2009-07-24 0 1.110 1.110 1.140 1.110 1.130 2,038,000 2,281,180 1.1193 1.047 1.047 1.076 1.047 1.066 2,160,191 1.0560 -1.77%
2009-07-23 0 1.130 1.120 1.130 1.130 1.130 224,000 253,120 1.1300 1.066 1.057 1.066 1.066 1.066 237,430 1.0661 0.00%
2009-07-22 0 1.130 1.130 1.140 1.130 1.150 868,000 985,080 1.1349 1.066 1.066 1.076 1.066 1.085 920,042 1.0707 -0.88%
2009-07-21 0 1.140 1.140 1.150 1.120 1.140 328,000 372,480 1.1356 1.076 1.076 1.085 1.057 1.076 347,666 1.0714 1.79%
2009-07-20 0 1.120 1.120 1.130 1.100 1.150 1,050,000 1,182,340 1.1260 1.057 1.057 1.066 1.038 1.085 1,112,954 1.0623 2.75%
2009-07-17 0 1.090 1.080 1.090 1.060 1.100 770,000 833,420 1.0824 1.028 1.019 1.028 1.000 1.038 816,166 1.0211 0.00%
2009-07-16 0 1.090 1.090 1.100 1.050 1.090 1,504,000 1,628,140 1.0825 1.028 1.028 1.038 0.991 1.028 1,594,175 1.0213 2.83%
2009-07-15 0 1.060 1.050 1.060 0.990 1.060 2,786,000 2,887,940 1.0366 1.000 0.991 1.000 0.934 1.000 2,953,039 0.9780 6.00%
2009-07-14 0 1.000 0.990 1.000 0.960 1.000 2,250,000 2,190,860 0.9737 0.943 0.934 0.943 0.906 0.943 2,384,902 0.9186 6.38%
2009-07-13 0 0.940 0.930 0.940 0.940 0.960 270,000 256,400 0.9496 0.887 0.877 0.887 0.887 0.906 286,188 0.8959 0.00%
2009-07-10 0 0.940 0.930 0.950 0.940 0.950 228,000 215,100 0.9434 0.887 0.877 0.896 0.887 0.896 241,670 0.8901 0.00%
2009-07-09 0 0.940 0.940 0.960 0.930 0.940 400,000 372,600 0.9315 0.887 0.887 0.906 0.877 0.887 423,983 0.8788 0.00%
2009-07-08 0 0.940 0.930 0.940 0.910 0.940 1,104,000 1,020,180 0.9241 0.887 0.877 0.887 0.859 0.887 1,170,192 0.8718 0.00%
2009-07-07 0 0.940 0.940 0.950 0.920 0.950 1,524,000 1,440,700 0.9453 0.887 0.887 0.896 0.868 0.896 1,615,374 0.8919 3.30%
2009-07-06 0 0.910 0.900 0.910 0.900 0.910 482,000 437,920 0.9085 0.859 0.849 0.859 0.849 0.859 510,899 0.8572 2.25%
2009-07-03 0 0.890 0.880 0.900 0.890 0.900 394,000 351,760 0.8928 0.840 0.830 0.849 0.840 0.849 417,623 0.8423 -1.11%
2009-07-02 0 0.900 0.890 0.910 0.790 0.910 1,440,000 1,241,960 0.8625 0.849 0.840 0.859 0.745 0.859 1,526,337 0.8137 -1.10%
2009-06-30 0 0.910 0.910 0.920 0.910 0.930 464,000 428,280 0.9230 0.859 0.859 0.868 0.859 0.877 491,820 0.8708 1.11%
2009-06-29 0 0.900 0.900 0.920 0.900 0.920 2,063,000 1,869,130 0.9060 0.849 0.849 0.868 0.849 0.868 2,186,690 0.8548 0.00%
2009-06-26 0 0.900 0.890 0.900 0.880 0.900 524,000 466,000 0.8893 0.849 0.840 0.849 0.830 0.849 555,417 0.8390 2.27%
2009-06-25 0 0.880 0.880 0.890 0.870 0.880 342,000 300,560 0.8788 0.830 0.830 0.840 0.821 0.830 362,505 0.8291 0.00%
2009-06-24 0 0.880 0.880 0.900 0.880 0.900 88,000 78,240 0.8891 0.830 0.830 0.849 0.830 0.849 93,276 0.8388 0.00%
2009-06-23 0 0.880 0.880 0.890 0.870 0.900 1,162,000 1,020,680 0.8784 0.830 0.830 0.840 0.821 0.849 1,231,669 0.8287 -2.22%
2009-06-22 0 0.900 0.890 0.900 0.900 0.900 98,000 88,200 0.9000 0.849 0.840 0.849 0.849 0.849 103,876 0.8491 1.12%
2009-06-19 0 0.890 0.890 0.900 0.890 0.900 742,000 664,180 0.8951 0.840 0.840 0.849 0.840 0.849 786,488 0.8445 1.14%
2009-06-18 0 0.880 0.880 0.890 0.880 0.880 56,000 49,280 0.8800 0.830 0.830 0.840 0.830 0.830 59,358 0.8302 0.00%
2009-06-17 0 0.880 0.880 0.890 0.880 0.880 262,000 230,560 0.8800 0.830 0.830 0.840 0.830 0.830 277,709 0.8302 -2.22%
2009-06-16 0 0.900 0.880 0.900 0.870 0.900 938,000 821,800 0.8761 0.849 0.830 0.849 0.821 0.849 994,239 0.8266 1.12%
2009-06-15 0 0.890 0.870 0.920 0.870 0.940 2,152,000 1,957,280 0.9095 0.840 0.821 0.868 0.821 0.887 2,281,026 0.8581 -4.30%
2009-06-12 0 0.930 0.930 0.940 0.930 0.960 830,000 784,920 0.9457 0.877 0.877 0.887 0.877 0.906 879,764 0.8922 -3.12%
2009-06-11 0 0.960 0.950 0.960 0.920 0.960 1,736,000 1,639,100 0.9442 0.906 0.896 0.906 0.868 0.906 1,840,084 0.8908 4.35%
2009-06-10 0 0.920 0.910 0.920 0.900 0.920 732,000 669,860 0.9151 0.868 0.859 0.868 0.849 0.868 775,888 0.8633 1.10%
2009-06-09 0 0.910 0.910 0.920 0.900 0.920 1,360,000 1,235,180 0.9082 0.859 0.859 0.868 0.849 0.868 1,441,541 0.8568 -1.09%
2009-06-08 0 0.920 0.920 0.940 0.920 0.950 1,226,000 1,139,520 0.9295 0.868 0.868 0.887 0.868 0.896 1,299,507 0.8769 -1.08%
2009-06-05 0 0.930 0.920 0.940 0.920 0.940 1,254,000 1,162,860 0.9273 0.877 0.868 0.887 0.868 0.887 1,329,185 0.8749 0.00%
2009-06-04 0 0.930 0.930 0.940 0.910 0.950 2,924,000 2,707,080 0.9258 0.877 0.877 0.887 0.859 0.896 3,099,313 0.8734 -3.12%
2009-06-03 0 0.960 0.960 0.970 0.960 0.970 1,136,000 1,092,960 0.9621 0.906 0.906 0.915 0.906 0.915 1,204,111 0.9077 1.05%
2009-06-02 0 0.950 0.950 0.970 0.950 0.980 2,560,000 2,457,860 0.9601 0.896 0.896 0.915 0.896 0.925 2,713,489 0.9058 -3.06%
2009-06-01 0 0.980 0.980 0.990 0.970 0.990 1,256,000 1,230,440 0.9796 0.925 0.925 0.934 0.915 0.934 1,331,305 0.9242 0.00%
2009-05-29 0 0.980 0.970 0.980 0.940 0.980 2,162,000 2,087,620 0.9656 0.925 0.915 0.925 0.887 0.925 2,291,626 0.9110 4.26%
2009-05-27 0 0.940 0.940 0.950 0.900 0.960 1,788,000 1,666,840 0.9322 0.887 0.887 0.896 0.849 0.906 1,895,202 0.8795 -2.08%
2009-05-26 0 0.960 0.960 0.970 0.960 0.990 1,630,000 1,574,720 0.9661 0.906 0.906 0.915 0.906 0.934 1,727,729 0.9114 -3.03%
2009-05-25 0 0.990 0.980 0.990 0.960 1.000 1,496,000 1,458,500 0.9749 0.934 0.925 0.934 0.906 0.943 1,585,695 0.9198 3.13%
2009-05-22 0 0.960 0.950 0.960 0.850 0.970 8,575,000 7,928,240 0.9246 0.906 0.896 0.906 0.802 0.915 9,089,127 0.8723 12.94%
2009-05-21 0 0.850 0.830 0.860 0.820 0.860 1,364,000 1,145,280 0.8396 0.802 0.783 0.811 0.774 0.811 1,445,781 0.7922 3.66%
2009-05-20 0 0.820 0.820 0.830 0.820 0.830 1,206,000 992,460 0.8229 0.774 0.774 0.783 0.774 0.783 1,278,308 0.7764 -1.20%
2009-05-19 0 0.830 0.830 0.840 0.780 0.830 3,516,000 2,859,220 0.8132 0.783 0.783 0.792 0.736 0.783 3,726,807 0.7672 7.79%
2009-05-18 0 0.770 0.770 0.780 0.750 0.780 1,670,000 1,280,580 0.7668 0.726 0.726 0.736 0.708 0.736 1,770,127 0.7234 2.67%
2009-05-15 0 0.750 0.750 0.770 0.730 0.760 1,528,000 1,152,140 0.7540 0.708 0.708 0.726 0.689 0.717 1,619,614 0.7114 2.74%
2009-05-14 0 0.730 0.720 0.740 0.700 0.730 1,030,000 737,800 0.7163 0.689 0.679 0.698 0.660 0.689 1,091,755 0.6758 -3.95%
2009-05-13 0 0.760 0.760 0.770 0.760 0.770 452,000 345,000 0.7633 0.717 0.717 0.726 0.717 0.726 479,100 0.7201 0.00%
2009-05-12 0 0.760 0.760 0.770 0.750 0.770 2,216,000 1,687,540 0.7615 0.717 0.717 0.726 0.708 0.726 2,348,864 0.7184 -3.80%
2009-05-11 0 0.790 0.770 0.790 0.730 0.790 4,796,000 3,634,900 0.7579 0.745 0.726 0.745 0.689 0.745 5,083,551 0.7150 5.33%
2009-05-08 0 0.750 0.740 0.760 0.720 0.750 1,532,000 1,139,120 0.7436 0.708 0.698 0.717 0.679 0.708 1,623,853 0.7015 1.35%
2009-05-07 0 0.740 0.740 0.750 0.720 0.760 7,530,000 5,573,740 0.7402 0.698 0.698 0.708 0.679 0.717 7,981,472 0.6983 2.07%
2009-05-06 0 0.770 0.770 0.780 0.720 0.770 9,568,000 7,056,120 0.7375 0.684 0.684 0.693 0.640 0.684 10,771,146 0.6551 10.00%
2009-05-05 0 0.700 0.700 0.710 0.680 0.720 5,986,000 4,175,160 0.6975 0.622 0.622 0.631 0.604 0.640 6,738,721 0.6196 4.48%
2009-05-04 0 0.670 0.660 0.670 0.650 0.700 9,050,000 6,118,840 0.6761 0.595 0.586 0.595 0.577 0.622 10,188,009 0.6006 3.08%
2009-04-30 0 0.650 0.640 0.650 0.620 0.660 4,916,000 3,181,940 0.6473 0.577 0.569 0.577 0.551 0.586 5,534,172 0.5750 4.84%
2009-04-29 0 0.620 0.600 0.620 0.590 0.620 3,348,000 2,017,460 0.6026 0.551 0.533 0.551 0.524 0.551 3,769,001 0.5353 5.08%
2009-04-28 0 0.590 0.580 0.600 0.560 0.610 6,226,000 3,652,720 0.5867 0.524 0.515 0.533 0.497 0.542 7,008,900 0.5212 -6.35%
2009-04-27 0 0.630 0.620 0.630 0.620 0.650 4,364,000 2,733,960 0.6265 0.560 0.551 0.560 0.551 0.577 4,912,759 0.5565 -4.55%
2009-04-24 0 0.660 0.660 0.670 0.640 0.660 728,000 479,900 0.6592 0.586 0.586 0.595 0.569 0.586 819,544 0.5856 1.54%
2009-04-23 0 0.650 0.650 0.660 0.640 0.670 2,900,000 1,889,800 0.6517 0.577 0.577 0.586 0.569 0.595 3,264,666 0.5789 1.56%
2009-04-22 0 0.640 0.640 0.650 0.640 0.670 6,388,000 4,186,940 0.6554 0.569 0.569 0.577 0.569 0.595 7,191,271 0.5822 -1.54%
2009-04-21 0 0.650 0.650 0.660 0.640 0.670 2,978,000 1,945,300 0.6532 0.577 0.577 0.586 0.569 0.595 3,352,474 0.5803 -2.99%
2009-04-20 0 0.670 0.670 0.680 0.660 0.680 2,510,000 1,691,080 0.6737 0.595 0.595 0.604 0.586 0.604 2,825,625 0.5985 1.52%
2009-04-17 0 0.660 0.660 0.670 0.650 0.710 5,162,000 3,520,200 0.6819 0.586 0.586 0.595 0.577 0.631 5,811,105 0.6058 0.00%
2009-04-16 0 0.660 0.660 0.670 0.660 0.690 3,054,000 2,049,380 0.6710 0.586 0.586 0.595 0.586 0.613 3,438,031 0.5961 -4.35%
2009-04-15 0 0.690 0.680 0.690 0.650 0.690 3,180,000 2,113,680 0.6647 0.613 0.604 0.613 0.577 0.613 3,579,875 0.5904 4.55%
2009-04-14 0 0.660 0.660 0.670 0.650 0.680 5,180,000 3,445,160 0.6651 0.586 0.586 0.595 0.577 0.604 5,831,369 0.5908 4.76%
2009-04-09 0 0.630 0.630 0.650 0.610 0.640 1,808,000 1,136,020 0.6283 0.560 0.560 0.577 0.542 0.569 2,035,350 0.5581 3.28%
2009-04-08 0 0.610 0.600 0.620 0.600 0.630 2,426,000 1,479,960 0.6100 0.542 0.533 0.551 0.533 0.560 2,731,062 0.5419 -3.17%
2009-04-07 0 0.630 0.630 0.640 0.610 0.640 3,158,000 1,980,860 0.6273 0.560 0.560 0.569 0.542 0.569 3,555,109 0.5572 1.61%
2009-04-06 0 0.620 0.620 0.630 0.590 0.640 8,674,000 5,385,100 0.6208 0.551 0.551 0.560 0.524 0.569 9,764,728 0.5515 8.77%
2009-04-03 0 0.570 0.570 0.580 0.550 0.580 2,924,000 1,660,380 0.5678 0.506 0.506 0.515 0.489 0.515 3,291,684 0.5044 5.56%
2009-04-02 0 0.540 0.540 0.560 0.540 0.570 3,446,000 1,904,240 0.5526 0.480 0.480 0.497 0.480 0.506 3,879,324 0.4909 0.00%
2009-04-01 0 0.540 0.540 0.550 0.540 0.550 1,674,000 917,400 0.5480 0.480 0.480 0.489 0.480 0.489 1,884,500 0.4868 0.00%
2009-03-31 0 0.540 0.530 0.540 0.520 0.550 906,000 484,220 0.5345 0.480 0.471 0.480 0.462 0.489 1,019,927 0.4748 1.89%
2009-03-30 0 0.530 0.520 0.530 0.530 0.580 3,342,000 1,861,680 0.5571 0.471 0.462 0.471 0.471 0.515 3,762,246 0.4948 -5.36%
2009-03-27 0 0.560 0.560 0.570 0.540 0.640 11,790,000 6,783,080 0.5753 0.497 0.497 0.506 0.480 0.569 13,272,556 0.5111 5.66%
2009-03-26 0 0.530 0.530 0.540 0.510 0.540 1,470,000 775,880 0.5278 0.471 0.471 0.480 0.453 0.480 1,654,848 0.4689 6.00%
2009-03-25 0 0.500 0.500 0.510 0.470 0.520 1,582,000 792,780 0.5011 0.444 0.444 0.453 0.418 0.462 1,780,932 0.4451 6.38%
2009-03-24 0 0.470 0.470 0.480 0.460 0.475 760,000 356,060 0.4685 0.418 0.418 0.426 0.409 0.422 855,568 0.4162 4.44%
2009-03-23 0 0.450 0.450 0.455 0.450 0.455 224,000 101,300 0.4522 0.400 0.400 0.404 0.400 0.404 252,167 0.4017 2.27%
2009-03-20 0 0.440 0.440 0.450 0.440 0.450 314,000 139,170 0.4432 0.391 0.391 0.400 0.391 0.400 353,485 0.3937 0.00%
2009-03-19 0 0.440 0.440 0.450 0.430 0.445 2,124,000 931,150 0.4384 0.391 0.391 0.400 0.382 0.395 2,391,086 0.3894 2.33%
2009-03-18 0 0.430 0.420 0.440 0.420 0.440 1,692,000 727,740 0.4301 0.382 0.373 0.391 0.373 0.391 1,904,764 0.3821 -4.44%
2009-03-17 0 0.450 0.450 0.455 0.445 0.450 1,588,000 714,500 0.4499 0.400 0.400 0.404 0.395 0.400 1,787,686 0.3997 1.12%
2009-03-16 0 0.445 0.440 0.450 0.435 0.455 874,000 386,140 0.4418 0.395 0.391 0.400 0.386 0.404 983,903 0.3925 4.71%
2009-03-13 0 0.425 0.420 0.430 0.420 0.430 1,214,000 514,680 0.4240 0.378 0.373 0.382 0.373 0.382 1,366,657 0.3766 3.66%
2009-03-12 0 0.410 0.405 0.415 0.410 0.415 212,000 86,930 0.4100 0.364 0.360 0.369 0.364 0.369 238,658 0.3642 -1.20%
2009-03-11 0 0.415 0.410 0.420 0.415 0.435 496,000 209,950 0.4233 0.369 0.364 0.373 0.369 0.386 558,370 0.3760 1.22%
2009-03-10 0 0.410 0.405 0.420 0.405 0.420 314,000 128,710 0.4099 0.364 0.360 0.373 0.360 0.373 353,485 0.3641 0.00%
2009-03-09 0 0.410 0.410 0.420 0.410 0.415 690,000 285,500 0.4138 0.364 0.364 0.373 0.364 0.369 776,765 0.3675 -3.53%
2009-03-06 0 0.425 0.415 0.425 0.400 0.430 1,456,000 615,950 0.4230 0.378 0.369 0.378 0.355 0.382 1,639,087 0.3758 6.25%
2009-03-05 0 0.400 0.400 0.420 0.400 0.410 424,000 172,340 0.4065 0.355 0.355 0.373 0.355 0.364 477,317 0.3611 -4.76%
2009-03-04 0 0.420 0.415 0.425 0.400 0.420 498,000 202,180 0.4060 0.373 0.369 0.378 0.355 0.373 560,622 0.3606 2.44%
2009-03-03 0 0.410 0.405 0.410 0.405 0.410 80,000 32,500 0.4063 0.364 0.360 0.364 0.360 0.364 90,060 0.3609 -1.20%
2009-03-02 0 0.415 0.410 0.420 0.410 0.420 486,000 201,590 0.4148 0.369 0.364 0.373 0.364 0.373 547,113 0.3685 -3.49%
2009-02-27 0 0.430 0.420 0.430 0.425 0.430 188,000 80,020 0.4256 0.382 0.373 0.382 0.378 0.382 211,640 0.3781 3.61%
2009-02-26 0 0.415 0.415 0.420 0.410 0.430 298,000 124,460 0.4177 0.369 0.369 0.373 0.364 0.382 335,473 0.3710 -3.49%
2009-02-25 0 0.430 0.425 0.430 0.420 0.430 910,000 390,160 0.4287 0.382 0.378 0.382 0.373 0.382 1,024,430 0.3809 3.61%
2009-02-24 0 0.415 0.415 0.420 0.410 0.420 966,000 401,160 0.4153 0.369 0.369 0.373 0.364 0.373 1,087,471 0.3689 -4.60%
2009-02-23 0 0.435 0.430 0.435 0.430 0.435 366,000 157,880 0.4314 0.386 0.382 0.386 0.382 0.386 412,023 0.3832 0.00%
2009-02-20 0 0.435 0.435 0.440 0.430 0.450 626,000 276,340 0.4414 0.386 0.386 0.391 0.382 0.400 704,718 0.3921 -3.33%
2009-02-19 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 0.400 0.391 0.400 0.400 0.400 112,575 0.3997 1.12%
2009-02-18 0 0.445 0.440 0.450 0.445 0.450 400,000 179,650 0.4491 0.395 0.391 0.400 0.395 0.400 450,299 0.3990 1.14%
2009-02-17 0 0.440 0.435 0.445 0.440 0.440 10,000 4,400 0.4400 0.391 0.386 0.395 0.391 0.391 11,257 0.3909 -1.12%
2009-02-16 0 0.445 0.445 0.450 0.445 0.450 406,000 182,570 0.4497 0.395 0.395 0.400 0.395 0.400 457,053 0.3995 1.14%
2009-02-13 0 0.440 0.440 0.450 0.425 0.425 30,000 12,750 0.4250 0.391 0.391 0.400 0.378 0.378 33,772 0.3775 2.33%
2009-02-12 0 0.430 0.425 0.430 0.430 0.435 970,000 419,750 0.4327 0.382 0.378 0.382 0.382 0.386 1,091,974 0.3844 -1.15%
2009-02-11 0 0.435 0.435 0.440 0.435 0.440 880,000 384,800 0.4373 0.386 0.386 0.391 0.386 0.391 990,657 0.3884 -3.33%
2009-02-10 0 0.450 0.455 0.460 0.445 0.460 360,000 164,350 0.4565 0.400 0.404 0.409 0.395 0.409 405,269 0.4055 -2.17%
2009-02-09 0 0.460 0.440 0.460 0.460 0.460 270,000 124,200 0.4600 0.409 0.391 0.409 0.409 0.409 303,952 0.4086 4.55%
2009-02-06 0 0.440 0.435 0.470 0.435 0.460 1,068,000 473,010 0.4429 0.391 0.386 0.418 0.386 0.409 1,202,298 0.3934 0.00%
2009-02-05 0 0.440 0.435 0.440 0.435 0.440 438,000 192,670 0.4399 0.391 0.386 0.391 0.386 0.391 493,077 0.3908 0.00%
2009-02-04 0 0.440 0.435 0.450 0.435 0.440 180,000 79,050 0.4392 0.391 0.386 0.400 0.386 0.391 202,634 0.3901 2.33%
2009-02-03 0 0.430 0.425 0.450 - - 0 0 - 0.382 0.378 0.400 - - 0 - 0.00%
2009-02-02 0 0.430 0.435 0.465 0.425 0.430 340,000 146,130 0.4298 0.382 0.386 0.413 0.378 0.382 382,754 0.3818 -4.44%
2009-01-30 0 0.450 0.455 0.470 0.450 0.450 114,000 51,300 0.4500 0.400 0.404 0.418 0.400 0.400 128,335 0.3997 0.00%
2009-01-29 0 0.450 0.450 0.480 - - 20,000 9,000 0.4500 0.400 0.400 0.426 - - 22,515 0.3997 0.00%
2009-01-23 0 0.450 0.445 0.450 0.445 0.450 22,000 9,840 0.4473 0.400 0.395 0.400 0.395 0.400 24,766 0.3973 1.12%
2009-01-22 0 0.445 0.445 0.450 0.445 0.450 552,000 248,040 0.4493 0.395 0.395 0.400 0.395 0.400 621,412 0.3992 -1.11%
2009-01-21 0 0.450 0.450 0.470 0.440 0.450 284,000 127,050 0.4474 0.400 0.400 0.418 0.391 0.400 319,712 0.3974 0.00%
2009-01-20 0 0.450 0.450 0.475 0.440 0.450 344,000 153,860 0.4473 0.400 0.400 0.422 0.391 0.400 387,257 0.3973 0.00%
2009-01-19 0 0.450 0.450 0.495 0.425 0.450 414,000 182,060 0.4398 0.400 0.400 0.440 0.378 0.400 466,059 0.3906 -1.10%
2009-01-16 0 0.455 0.455 0.475 0.450 0.455 314,000 141,450 0.4505 0.404 0.404 0.422 0.400 0.404 353,485 0.4002 1.11%
2009-01-15 0 0.450 0.450 0.455 0.450 0.450 272,000 122,400 0.4500 0.400 0.400 0.404 0.400 0.400 306,203 0.3997 -1.10%
2009-01-14 0 0.455 0.450 0.465 0.455 0.465 250,000 114,250 0.4570 0.404 0.400 0.413 0.404 0.413 281,437 0.4060 1.11%
2009-01-13 0 0.450 0.450 0.455 0.445 0.465 434,000 195,350 0.4501 0.400 0.400 0.404 0.395 0.413 488,574 0.3998 0.00%
2009-01-12 0 0.450 0.450 0.460 0.450 0.470 560,000 253,800 0.4532 0.400 0.400 0.409 0.400 0.418 630,418 0.4026 -4.26%
2009-01-09 0 0.470 0.470 0.485 0.470 0.485 546,000 261,140 0.4783 0.418 0.418 0.431 0.418 0.431 614,658 0.4249 -3.09%
2009-01-08 0 0.485 0.465 0.485 0.465 0.510 1,676,000 814,280 0.4858 0.431 0.413 0.431 0.413 0.453 1,886,752 0.4316 -6.73%
2009-01-07 0 0.520 0.520 0.530 0.520 0.560 4,124,000 2,238,340 0.5428 0.462 0.462 0.471 0.462 0.497 4,642,580 0.4821 -1.89%
2009-01-06 0 0.530 0.530 0.540 0.490 0.540 3,064,000 1,598,000 0.5215 0.471 0.471 0.480 0.435 0.480 3,449,288 0.4633 7.07%
2009-01-05 0 0.495 0.485 0.495 0.480 0.500 372,000 182,960 0.4918 0.440 0.431 0.440 0.426 0.444 418,778 0.4369 3.13%
2009-01-02 0 0.480 0.455 0.480 0.435 0.480 284,000 132,670 0.4671 0.426 0.404 0.426 0.386 0.426 319,712 0.4150 7.87%
2008-12-31 0 0.445 0.445 0.450 0.445 0.450 552,000 247,680 0.4487 0.395 0.395 0.400 0.395 0.400 621,412 0.3986 -1.11%
2008-12-30 0 0.450 0.440 0.450 0.430 0.450 70,000 30,500 0.4357 0.400 0.391 0.400 0.382 0.400 78,802 0.3870 2.27%
2008-12-29 0 0.440 0.440 0.455 0.440 0.440 100,000 44,000 0.4400 0.391 0.391 0.404 0.391 0.391 112,575 0.3909 -1.12%
2008-12-24 0 0.445 0.435 0.445 - - 0 0 - 0.395 0.386 0.395 - - 0 - 0.00%
2008-12-23 0 0.445 0.435 0.445 0.435 0.445 328,000 144,120 0.4394 0.395 0.386 0.395 0.386 0.395 369,245 0.3903 -1.11%
2008-12-22 0 0.450 0.450 0.470 0.450 0.500 1,918,000 895,570 0.4669 0.400 0.400 0.418 0.400 0.444 2,159,183 0.4148 5.88%
2008-12-19 0 0.425 0.425 0.460 0.425 0.470 258,000 116,120 0.4501 0.378 0.378 0.409 0.378 0.418 290,443 0.3998 -4.49%
2008-12-18 0 0.445 0.445 0.465 0.435 0.445 24,000 10,560 0.4400 0.395 0.395 0.413 0.386 0.395 27,018 0.3909 -4.30%
2008-12-17 0 0.465 0.460 0.465 0.465 0.475 182,000 84,820 0.4660 0.413 0.409 0.413 0.413 0.422 204,886 0.4140 1.09%
2008-12-16 0 0.460 0.460 0.485 0.460 0.460 2,000 920 0.4600 0.409 0.409 0.431 0.409 0.409 2,251 0.4086 -2.13%
2008-12-15 0 0.470 0.455 0.480 0.455 0.490 476,000 222,270 0.4670 0.418 0.404 0.426 0.404 0.435 535,856 0.4148 4.44%
2008-12-12 0 0.450 0.430 0.455 0.440 0.455 358,000 160,800 0.4492 0.400 0.382 0.404 0.391 0.404 403,017 0.3990 -1.10%
2008-12-11 0 0.455 0.455 0.480 0.455 0.475 1,168,000 536,900 0.4597 0.404 0.404 0.426 0.404 0.422 1,314,872 0.4083 0.00%
2008-12-10 0 0.455 0.450 0.465 0.425 0.460 1,078,000 474,270 0.4400 0.404 0.400 0.413 0.378 0.409 1,213,555 0.3908 8.33%
2008-12-09 0 0.420 0.420 0.435 0.420 0.450 1,510,000 650,810 0.4310 0.373 0.373 0.386 0.373 0.400 1,699,878 0.3829 -1.18%
2008-12-08 0 0.425 0.425 0.440 0.425 0.440 428,000 185,650 0.4338 0.378 0.378 0.391 0.378 0.391 481,820 0.3853 -3.41%
2008-12-05 0 0.440 0.440 0.450 0.440 0.450 634,000 279,060 0.4402 0.391 0.391 0.400 0.391 0.400 713,724 0.3910 0.00%
2008-12-04 0 0.440 0.440 0.450 0.435 0.440 684,000 298,090 0.4358 0.391 0.391 0.400 0.386 0.391 770,011 0.3871 1.15%
2008-12-03 0 0.435 0.440 0.460 0.435 0.435 52,000 22,620 0.4350 0.386 0.391 0.409 0.386 0.386 58,539 0.3864 3.57%
2008-12-02 0 0.420 0.405 0.420 - - 0 0 - 0.373 0.360 0.373 - - 0 - -2.33%
2008-12-01 0 0.430 0.425 0.440 0.425 0.430 562,000 239,300 0.4258 0.382 0.378 0.391 0.378 0.382 632,670 0.3782 1.18%
2008-11-28 0 0.425 0.425 0.430 0.405 0.425 130,000 54,530 0.4195 0.378 0.378 0.382 0.360 0.378 146,347 0.3726 4.94%
2008-11-27 0 0.405 0.400 0.410 0.400 0.415 256,000 104,310 0.4075 0.360 0.355 0.364 0.355 0.369 288,191 0.3619 2.53%
2008-11-26 0 0.395 0.395 0.400 0.395 0.400 136,000 54,370 0.3998 0.351 0.351 0.355 0.351 0.355 153,102 0.3551 0.00%
2008-11-25 0 0.395 0.395 0.400 0.395 0.400 134,000 53,450 0.3989 0.351 0.351 0.355 0.351 0.355 150,850 0.3543 0.00%
2008-11-24 0 0.395 0.390 0.395 0.390 0.400 244,000 96,900 0.3971 0.351 0.346 0.351 0.346 0.355 274,682 0.3528 -1.25%
2008-11-21 0 0.400 0.395 0.410 0.385 0.400 284,000 111,210 0.3916 0.355 0.351 0.364 0.342 0.355 319,712 0.3478 3.90%
2008-11-20 0 0.385 0.385 0.390 0.380 0.400 516,000 198,380 0.3845 0.342 0.342 0.346 0.338 0.355 580,885 0.3415 -3.75%
2008-11-19 0 0.400 0.400 0.415 0.390 0.420 310,000 127,050 0.4098 0.355 0.355 0.369 0.346 0.373 348,982 0.3641 -3.61%
2008-11-18 0 0.415 0.405 0.415 0.410 0.425 254,000 104,970 0.4133 0.369 0.360 0.369 0.364 0.378 285,940 0.3671 -5.68%
2008-11-17 0 0.440 0.405 0.470 0.430 0.445 396,000 174,320 0.4402 0.391 0.360 0.418 0.382 0.395 445,796 0.3910 6.02%
2008-11-14 0 0.415 0.415 0.420 0.415 0.435 862,000 363,730 0.4220 0.369 0.369 0.373 0.369 0.386 970,394 0.3748 2.47%
2008-11-13 0 0.405 0.430 0.440 0.405 0.440 1,238,000 508,790 0.4110 0.360 0.382 0.391 0.360 0.391 1,393,675 0.3651 -4.71%
2008-11-12 0 0.425 0.425 0.450 0.425 0.435 704,000 301,680 0.4285 0.378 0.378 0.400 0.378 0.386 792,526 0.3807 -5.56%
2008-11-11 0 0.450 0.450 0.470 0.450 0.480 298,000 136,360 0.4576 0.400 0.400 0.418 0.400 0.426 335,473 0.4065 0.00%
2008-11-10 0 0.450 0.450 0.490 0.450 0.490 610,000 280,380 0.4596 0.400 0.400 0.435 0.400 0.435 686,706 0.4083 -3.23%
2008-11-07 0 0.465 0.445 0.470 0.460 0.470 86,000 40,120 0.4665 0.413 0.395 0.418 0.409 0.418 96,814 0.4144 5.68%
2008-11-06 0 0.440 0.440 0.465 0.440 0.450 90,000 40,440 0.4493 0.391 0.391 0.413 0.391 0.400 101,317 0.3991 -8.33%
2008-11-05 0 0.480 0.470 0.500 0.445 0.500 974,000 471,740 0.4843 0.426 0.418 0.444 0.395 0.444 1,096,477 0.4302 0.00%
2008-11-04 0 0.480 0.470 0.480 0.430 0.480 1,812,000 804,530 0.4440 0.426 0.418 0.426 0.382 0.426 2,039,853 0.3944 10.34%
2008-11-03 0 0.435 0.425 0.440 0.420 0.450 856,000 373,570 0.4364 0.386 0.378 0.391 0.373 0.400 963,639 0.3877 2.35%
2008-10-31 0 0.425 0.425 0.450 0.410 0.450 456,000 201,910 0.4428 0.378 0.378 0.400 0.364 0.400 513,341 0.3933 -3.41%
2008-10-30 0 0.440 0.420 0.440 0.400 0.450 1,254,000 544,450 0.4342 0.391 0.373 0.391 0.355 0.400 1,411,687 0.3857 4.76%
2008-10-29 0 0.420 0.420 0.435 0.365 0.435 270,000 113,700 0.4211 0.373 0.373 0.386 0.324 0.386 303,952 0.3741 10.53%
2008-10-28 0 0.380 0.370 0.385 0.320 0.380 574,000 198,560 0.3459 0.338 0.329 0.342 0.284 0.338 646,179 0.3073 5.56%
2008-10-27 0 0.360 0.340 0.360 0.330 0.385 758,000 278,230 0.3671 0.320 0.302 0.320 0.293 0.342 853,316 0.3261 -6.49%
2008-10-24 0 0.385 0.385 0.395 0.380 0.390 662,000 256,360 0.3873 0.342 0.342 0.351 0.338 0.346 745,244 0.3440 -1.28%
2008-10-23 0 0.390 0.390 0.405 0.390 0.405 946,000 375,280 0.3967 0.346 0.346 0.360 0.346 0.360 1,064,957 0.3524 -4.88%
2008-10-22 0 0.410 0.400 0.415 0.400 0.420 1,184,000 485,520 0.4101 0.364 0.355 0.369 0.355 0.373 1,332,884 0.3643 3.80%
2008-10-21 0 0.395 0.400 0.430 0.395 0.420 1,738,000 706,090 0.4063 0.351 0.355 0.382 0.351 0.373 1,956,548 0.3609 1.28%
2008-10-20 0 0.390 0.400 0.410 0.380 0.410 1,020,000 402,160 0.3943 0.346 0.355 0.364 0.338 0.364 1,148,262 0.3502 -2.50%
2008-10-17 0 0.400 0.400 0.425 0.390 0.415 834,000 338,430 0.4058 0.355 0.355 0.378 0.346 0.369 938,873 0.3605 -3.61%
2008-10-16 0 0.415 0.415 0.420 0.410 0.425 758,000 315,050 0.4156 0.369 0.369 0.373 0.364 0.378 853,316 0.3692 -3.49%
2008-10-15 0 0.430 0.430 0.445 0.405 0.470 3,435,000 1,449,290 0.4219 0.382 0.382 0.395 0.360 0.418 3,866,941 0.3748 -8.51%
2008-10-14 0 0.470 0.460 0.500 0.460 0.530 2,424,000 1,219,970 0.5033 0.418 0.409 0.444 0.409 0.471 2,728,810 0.4471 -6.00%
2008-10-13 0 0.500 0.500 0.540 0.490 0.530 1,494,000 754,600 0.5051 0.444 0.444 0.480 0.435 0.471 1,681,866 0.4487 4.17%
2008-10-10 0 0.480 0.480 0.550 0.480 0.550 2,430,000 1,223,670 0.5036 0.426 0.426 0.489 0.426 0.489 2,735,565 0.4473 -20.00%
2008-10-09 0 0.600 0.580 0.600 0.580 0.690 2,430,000 1,588,040 0.6535 0.533 0.515 0.533 0.515 0.613 2,735,565 0.5805 -13.04%
2008-10-08 0 0.690 0.640 0.690 0.640 0.750 634,000 446,200 0.7038 0.613 0.569 0.613 0.569 0.666 713,724 0.6252 -9.21%
2008-10-06 0 0.760 0.760 0.780 0.760 0.790 134,000 103,940 0.7757 0.675 0.675 0.693 0.675 0.702 150,850 0.6890 -3.80%
2008-10-03 0 0.790 0.790 0.820 0.780 0.800 190,000 151,320 0.7964 0.702 0.702 0.728 0.693 0.711 213,892 0.7075 -2.47%
2008-10-02 0 0.810 0.760 0.840 0.800 0.810 21,000 16,850 0.8024 0.720 0.675 0.746 0.711 0.720 23,641 0.7128 1.25%
2008-09-30 0 0.800 0.790 0.810 0.720 0.810 626,000 488,200 0.7799 0.711 0.702 0.720 0.640 0.720 704,718 0.6928 0.00%
2008-09-29 0 0.800 0.800 0.820 0.800 0.810 110,000 88,500 0.8045 0.711 0.711 0.728 0.711 0.720 123,832 0.7147 -2.44%
2008-09-26 0 0.820 0.820 0.830 0.800 0.820 316,000 258,120 0.8168 0.728 0.728 0.737 0.711 0.728 355,736 0.7256 2.50%
2008-09-25 0 0.800 0.800 0.820 0.790 0.800 29,000 23,010 0.7934 0.711 0.711 0.728 0.702 0.711 32,647 0.7048 0.00%
2008-09-24 0 0.800 0.800 0.830 0.800 0.800 78,000 62,400 0.8000 0.711 0.711 0.737 0.711 0.711 87,808 0.7106 0.00%
2008-09-23 0 0.800 0.800 0.820 0.790 0.840 188,000 151,440 0.8055 0.711 0.711 0.728 0.702 0.746 211,640 0.7156 1.27%
2008-09-22 0 0.790 0.800 0.810 0.710 0.800 362,000 282,240 0.7797 0.702 0.711 0.720 0.631 0.711 407,520 0.6926 3.95%
2008-09-19 0 0.760 0.760 0.780 0.730 0.800 942,000 712,000 0.7558 0.675 0.675 0.693 0.648 0.711 1,060,454 0.6714 4.11%
2008-09-18 0 0.730 0.730 0.760 0.700 0.780 1,138,000 823,700 0.7238 0.648 0.648 0.675 0.622 0.693 1,281,100 0.6430 -9.88%
2008-09-17 0 0.810 0.810 0.830 0.800 0.860 284,000 239,340 0.8427 0.720 0.720 0.737 0.711 0.764 319,712 0.7486 -5.81%
2008-09-16 0 0.860 0.830 0.860 0.800 0.860 644,000 532,300 0.8266 0.764 0.737 0.764 0.711 0.764 724,981 0.7342 -10.42%
2008-09-12 0 0.960 0.950 0.960 0.950 0.960 412,000 392,000 0.9515 0.853 0.844 0.853 0.844 0.853 463,808 0.8452 1.05%
2008-09-11 0 0.950 0.930 0.950 0.950 0.970 142,000 136,400 0.9606 0.844 0.826 0.844 0.844 0.862 159,856 0.8533 -5.00%
2008-09-10 0 1.000 0.950 1.010 0.940 1.000 948,000 943,640 0.9954 0.888 0.844 0.897 0.835 0.888 1,067,208 0.8842 1.01%
2008-09-09 0 0.990 0.990 1.000 0.990 1.000 106,000 105,240 0.9928 0.879 0.879 0.888 0.879 0.888 119,329 0.8819 -2.94%
2008-09-08 0 1.020 1.020 1.030 0.980 1.020 700,000 700,180 1.0003 0.906 0.906 0.915 0.871 0.906 788,023 0.8885 4.08%
2008-09-05 0 0.980 0.960 0.980 0.950 0.980 604,000 582,540 0.9645 0.871 0.853 0.871 0.844 0.871 679,951 0.8567 1.03%
2008-09-04 0 0.970 0.970 0.990 0.970 0.980 56,000 54,680 0.9764 0.862 0.862 0.879 0.862 0.871 63,042 0.8674 -3.00%
2008-09-03 0 1.000 1.000 1.010 0.970 1.010 556,000 551,720 0.9923 0.888 0.888 0.897 0.862 0.897 625,915 0.8815 2.04%
2008-09-02 0 0.980 0.960 0.980 0.950 1.000 298,000 287,960 0.9663 0.871 0.853 0.871 0.844 0.888 335,473 0.8584 -2.97%
2008-09-01 0 1.010 1.000 1.020 1.010 1.010 222,000 224,220 1.0100 0.897 0.888 0.906 0.897 0.897 249,916 0.8972 -1.94%
2008-08-29 0 1.030 1.010 1.050 1.030 1.050 70,000 72,420 1.0346 0.915 0.897 0.933 0.915 0.933 78,802 0.9190 -1.90%
2008-08-28 0 1.050 1.050 1.070 1.010 1.060 332,000 348,600 1.0500 0.933 0.933 0.950 0.897 0.942 373,748 0.9327 0.00%
2008-08-27 0 1.050 1.050 1.060 1.040 1.070 428,000 449,480 1.0502 0.933 0.933 0.942 0.924 0.950 481,820 0.9329 1.94%
2008-08-26 0 1.030 1.020 1.040 0.990 1.030 440,000 447,280 1.0165 0.915 0.906 0.924 0.879 0.915 495,329 0.9030 1.98%
2008-08-25 0 1.010 1.000 1.030 1.000 1.030 756,000 772,400 1.0217 0.897 0.888 0.915 0.888 0.915 851,065 0.9076 -6.48%
2008-08-21 0 1.080 1.030 1.080 1.000 1.100 906,000 941,760 1.0395 0.959 0.915 0.959 0.888 0.977 1,019,927 0.9234 -7.69%
2008-08-20 0 1.170 1.160 1.190 1.100 1.170 2,072,000 2,317,400 1.1184 1.039 1.030 1.057 0.977 1.039 2,332,548 0.9935 1.74%
2008-08-19 0 1.150 1.100 1.200 1.120 1.200 1,448,000 1,689,160 1.1665 1.022 0.977 1.066 0.995 1.066 1,630,081 1.0362 -4.17%
2008-08-18 0 1.200 1.180 1.200 1.200 1.200 38,000 45,600 1.2000 1.066 1.048 1.066 1.066 1.066 42,778 1.0660 -1.64%
2008-08-15 0 1.220 1.220 1.240 1.220 1.240 148,000 182,180 1.2309 1.084 1.084 1.101 1.084 1.101 166,611 1.0934 -1.61%
2008-08-14 0 1.240 1.230 1.240 1.210 1.240 300,000 367,180 1.2239 1.101 1.093 1.101 1.075 1.101 337,724 1.0872 0.81%
2008-08-13 0 1.230 1.230 1.240 1.200 1.240 296,000 358,120 1.2099 1.093 1.093 1.101 1.066 1.101 333,221 1.0747 -1.60%
2008-08-12 0 1.250 1.210 1.260 1.220 1.250 282,000 347,920 1.2338 1.110 1.075 1.119 1.084 1.110 317,461 1.0959 0.81%
2008-08-11 0 1.240 1.240 1.260 1.240 1.260 56,000 69,960 1.2493 1.101 1.101 1.119 1.101 1.119 63,042 1.1097 -1.59%
2008-08-08 0 1.260 1.250 1.280 1.240 1.260 152,000 190,480 1.2532 1.119 1.110 1.137 1.101 1.119 171,114 1.1132 1.61%
2008-08-07 0 1.240 1.250 1.260 1.240 1.280 946,000 1,194,780 1.2630 1.101 1.110 1.119 1.101 1.137 1,064,957 1.1219 -1.59%
2008-08-05 0 1.260 1.270 1.280 1.260 1.280 106,000 133,720 1.2615 1.119 1.128 1.137 1.119 1.137 119,329 1.1206 -3.08%
2008-08-04 0 1.300 1.290 1.330 1.300 1.300 66,000 85,800 1.3000 1.155 1.146 1.181 1.155 1.155 74,299 1.1548 0.00%
2008-08-01 0 1.300 1.300 1.330 1.290 1.300 38,000 49,380 1.2995 1.155 1.155 1.181 1.146 1.155 42,778 1.1543 0.00%
2008-07-31 0 1.300 1.290 1.300 1.300 1.310 90,000 117,500 1.3056 1.155 1.146 1.155 1.155 1.164 101,317 1.1597 0.00%
2008-07-30 0 1.300 1.300 1.330 1.300 1.310 88,000 115,060 1.3075 1.155 1.155 1.181 1.155 1.164 99,066 1.1615 -3.70%
2008-07-29 0 1.350 1.290 1.350 1.280 1.350 128,000 165,820 1.2955 1.199 1.146 1.199 1.137 1.199 144,096 1.1508 3.05%
2008-07-28 0 1.310 1.280 1.310 1.280 1.310 133,000 173,560 1.3050 1.164 1.137 1.164 1.137 1.164 149,724 1.1592 0.77%
2008-07-25 0 1.300 1.290 1.330 1.280 1.300 98,000 127,040 1.2963 1.155 1.146 1.181 1.137 1.155 110,323 1.1515 1.56%
2008-07-24 0 1.280 1.280 1.300 1.280 1.300 130,000 168,720 1.2978 1.137 1.137 1.155 1.137 1.155 146,347 1.1529 -3.76%
2008-07-23 0 1.330 1.300 1.330 1.330 1.330 142,000 188,860 1.3300 1.181 1.155 1.181 1.181 1.181 159,856 1.1814 0.76%
2008-07-22 0 1.320 1.310 1.370 1.290 1.320 244,000 319,040 1.3075 1.173 1.164 1.217 1.146 1.173 274,682 1.1615 0.00%
2008-07-21 0 1.320 1.300 1.320 1.300 1.330 182,000 241,400 1.3264 1.173 1.155 1.173 1.155 1.181 204,886 1.1782 1.54%
2008-07-18 0 1.300 1.280 1.300 1.300 1.300 40,000 52,000 1.3000 1.155 1.137 1.155 1.155 1.155 45,030 1.1548 0.00%
2008-07-17 0 1.300 1.290 1.300 1.300 1.320 240,000 313,740 1.3073 1.155 1.146 1.155 1.155 1.173 270,179 1.1612 1.56%
2008-07-16 0 1.280 1.260 1.370 1.250 1.280 52,000 65,340 1.2565 1.137 1.119 1.217 1.110 1.137 58,539 1.1162 0.79%
2008-07-15 0 1.270 1.270 1.300 1.270 1.290 164,000 209,840 1.2795 1.128 1.128 1.155 1.128 1.146 184,622 1.1366 -3.05%
2008-07-14 0 1.310 1.310 1.330 1.290 1.330 116,000 151,980 1.3102 1.164 1.164 1.181 1.146 1.181 130,587 1.1638 -1.50%
2008-07-11 0 1.330 1.330 1.350 1.290 1.330 56,000 73,840 1.3186 1.181 1.181 1.199 1.146 1.181 63,042 1.1713 0.76%
2008-07-10 0 1.320 1.320 1.330 1.280 1.320 48,000 62,920 1.3108 1.173 1.173 1.181 1.137 1.173 54,036 1.1644 0.76%
2008-07-09 0 1.310 1.310 1.330 1.300 1.320 70,000 91,600 1.3086 1.164 1.164 1.181 1.155 1.173 78,802 1.1624 0.77%
2008-07-08 0 1.300 1.300 1.350 1.280 1.330 140,000 180,880 1.2920 1.155 1.155 1.199 1.137 1.181 157,605 1.1477 -2.26%
2008-07-07 0 1.330 1.330 1.370 1.310 1.340 136,000 180,560 1.3276 1.181 1.181 1.217 1.164 1.190 153,102 1.1793 -0.75%
2008-07-04 0 1.340 1.330 1.340 1.330 1.390 82,000 109,580 1.3363 1.190 1.181 1.190 1.181 1.235 92,311 1.1871 -0.74%
2008-07-03 0 1.350 1.310 1.350 1.270 1.350 488,000 629,980 1.2909 1.199 1.164 1.199 1.128 1.199 549,364 1.1467 1.50%
2008-07-02 0 1.330 1.320 1.330 1.320 1.350 180,000 239,860 1.3326 1.181 1.173 1.181 1.173 1.199 202,634 1.1837 -1.48%
2008-06-30 0 1.350 1.360 1.390 1.350 1.350 20,000 27,000 1.3500 1.199 1.208 1.235 1.199 1.199 22,515 1.1992 -3.57%
2008-06-27 0 1.400 1.400 1.410 1.340 1.400 794,000 1,080,760 1.3612 1.244 1.244 1.253 1.190 1.244 893,843 1.2091 1.45%
2008-06-26 0 1.380 1.370 1.400 1.370 1.400 390,000 538,240 1.3801 1.226 1.217 1.244 1.217 1.244 439,041 1.2259 -1.43%
2008-06-25 0 1.400 1.390 1.430 1.390 1.400 222,000 309,760 1.3953 1.244 1.235 1.270 1.235 1.244 249,916 1.2395 0.00%
2008-06-24 0 1.400 1.400 1.420 1.400 1.430 318,000 449,200 1.4126 1.244 1.244 1.261 1.244 1.270 357,988 1.2548 -2.10%
2008-06-23 0 1.430 1.430 1.450 1.410 1.450 194,000 277,820 1.4321 1.270 1.270 1.288 1.253 1.288 218,395 1.2721 -2.05%
2008-06-20 0 1.460 1.410 1.460 1.400 1.500 876,000 1,241,800 1.4176 1.297 1.253 1.297 1.244 1.332 986,154 1.2592 0.69%
2008-06-19 0 1.450 1.450 1.470 1.450 1.450 56,000 81,200 1.4500 1.288 1.288 1.306 1.288 1.288 63,042 1.2880 -1.36%
2008-06-18 0 1.470 1.460 1.500 1.460 1.480 472,000 691,260 1.4645 1.306 1.297 1.332 1.297 1.315 531,353 1.3009 -0.68%
2008-06-17 0 1.480 1.480 1.500 1.480 1.490 146,000 216,580 1.4834 1.315 1.315 1.332 1.315 1.324 164,359 1.3177 0.00%
2008-06-16 0 1.480 1.480 1.500 1.470 1.500 486,000 724,380 1.4905 1.315 1.315 1.332 1.306 1.332 547,113 1.3240 0.68%
2008-06-13 0 1.470 1.460 1.480 1.470 1.520 308,000 456,640 1.4826 1.306 1.297 1.315 1.306 1.350 346,730 1.3170 -1.34%
2008-06-12 0 1.490 1.480 1.490 1.450 1.500 832,000 1,232,660 1.4816 1.324 1.315 1.324 1.288 1.332 936,621 1.3161 -0.67%
2008-06-11 0 1.500 1.480 1.500 1.480 1.540 532,000 801,660 1.5069 1.332 1.315 1.332 1.315 1.368 598,897 1.3386 1.35%
2008-06-10 0 1.480 1.480 1.500 1.470 1.550 1,088,000 1,639,820 1.5072 1.315 1.315 1.332 1.306 1.377 1,224,813 1.3388 -6.92%
2008-06-06 0 1.590 1.590 1.600 1.530 1.600 4,326,000 6,833,680 1.5797 1.412 1.412 1.421 1.359 1.421 4,869,981 1.4032 3.92%
2008-06-05 0 1.530 1.530 1.540 1.510 1.540 1,116,000 1,704,840 1.5276 1.359 1.359 1.368 1.341 1.368 1,256,334 1.3570 2.00%
2008-06-04 0 1.500 1.500 1.510 1.450 1.570 1,452,000 2,190,300 1.5085 1.332 1.332 1.341 1.288 1.395 1,634,584 1.3400 4.17%
2008-06-03 0 1.440 1.420 1.440 1.430 1.450 190,000 273,800 1.4411 1.279 1.261 1.279 1.270 1.288 213,892 1.2801 -0.69%
2008-06-02 0 1.450 1.430 1.450 1.410 1.450 242,000 348,240 1.4390 1.288 1.270 1.288 1.253 1.288 272,431 1.2783 2.11%
2008-05-30 0 1.420 1.400 1.430 1.410 1.440 96,000 137,600 1.4333 1.261 1.244 1.270 1.253 1.279 108,072 1.2732 -1.39%
2008-05-29 0 1.440 1.410 1.440 1.410 1.440 88,000 125,540 1.4266 1.279 1.253 1.279 1.253 1.279 99,066 1.2672 2.86%
2008-05-28 0 1.400 1.410 1.420 1.400 1.400 52,000 72,800 1.4000 1.244 1.253 1.261 1.244 1.244 58,539 1.2436 0.72%
2008-05-27 0 1.390 1.390 1.400 1.390 1.410 356,000 497,700 1.3980 1.235 1.235 1.244 1.235 1.253 400,766 1.2419 -0.71%
2008-05-26 0 1.400 1.400 1.420 1.400 1.420 230,000 323,320 1.4057 1.244 1.244 1.261 1.244 1.261 258,922 1.2487 -3.45%
2008-05-23 0 1.450 1.440 1.450 1.420 1.480 368,169 528,942 1.4367 1.288 1.279 1.288 1.261 1.315 414,465 1.2762 2.84%
2008-05-22 0 1.410 1.390 1.410 1.390 1.410 490,000 685,720 1.3994 1.253 1.235 1.253 1.235 1.253 551,616 1.2431 0.00%
2008-05-21 0 1.410 1.410 1.420 1.400 1.420 474,000 665,780 1.4046 1.253 1.253 1.261 1.244 1.261 533,604 1.2477 0.00%
2008-05-20 0 1.410 1.410 1.420 1.400 1.430 1,004,000 1,423,840 1.4182 1.253 1.253 1.261 1.244 1.270 1,130,250 1.2598 -2.08%
2008-05-19 0 1.440 1.410 1.440 1.400 1.460 684,000 977,000 1.4284 1.279 1.253 1.279 1.244 1.297 770,011 1.2688 -2.04%
2008-05-16 0 1.470 1.460 1.470 1.460 1.480 482,000 711,180 1.4755 1.306 1.297 1.306 1.297 1.315 542,610 1.3107 -0.68%
2008-05-15 0 1.480 1.470 1.490 1.420 1.510 2,318,000 3,435,600 1.4821 1.315 1.306 1.324 1.261 1.341 2,609,481 1.3166 2.78%
2008-05-14 0 1.440 1.430 1.450 1.350 1.450 1,122,000 1,588,800 1.4160 1.279 1.270 1.288 1.199 1.288 1,263,088 1.2579 4.35%
2008-05-13 0 1.380 1.380 1.400 1.380 1.410 438,000 608,660 1.3896 1.226 1.226 1.244 1.226 1.253 493,077 1.2344 -0.72%
2008-05-09 0 1.390 1.380 1.390 1.370 1.390 282,000 390,840 1.3860 1.235 1.226 1.235 1.217 1.235 317,461 1.2311 0.00%
2008-05-08 0 1.390 1.390 1.400 1.380 1.400 550,000 763,980 1.3891 1.235 1.235 1.244 1.226 1.244 619,161 1.2339 -0.71%
2008-05-07 0 1.400 1.390 1.400 1.370 1.490 2,470,000 3,498,100 1.4162 1.244 1.235 1.244 1.217 1.324 2,780,595 1.2580 -2.10%
2008-05-06 0 1.430 1.410 1.420 1.300 1.430 2,042,000 2,840,980 1.3913 1.270 1.253 1.261 1.155 1.270 2,298,775 1.2359 7.52%
2008-05-05 0 1.330 1.320 1.340 1.300 1.340 540,000 712,080 1.3187 1.181 1.173 1.190 1.155 1.190 607,903 1.1714 0.76%
2008-05-02 0 1.320 1.320 1.330 1.310 1.360 1,166,000 1,556,580 1.3350 1.173 1.173 1.181 1.164 1.208 1,312,621 1.1859 2.33%
2008-04-30 0 1.290 1.290 1.320 1.290 1.330 452,000 587,500 1.2998 1.146 1.146 1.173 1.146 1.181 508,838 1.1546 -0.77%
2008-04-29 0 1.300 1.300 1.310 1.290 1.360 1,170,000 1,559,880 1.3332 1.155 1.155 1.164 1.146 1.208 1,317,124 1.1843 -2.99%
2008-04-28 0 1.340 1.330 1.340 1.270 1.340 1,278,000 1,662,280 1.3007 1.190 1.181 1.190 1.128 1.190 1,438,705 1.1554 4.69%
2008-04-25 0 1.280 1.270 1.280 1.270 1.290 252,000 322,980 1.2817 1.137 1.128 1.137 1.128 1.146 283,688 1.1385 -0.78%
2008-04-24 0 1.290 1.280 1.300 1.280 1.310 836,000 1,081,200 1.2933 1.146 1.137 1.155 1.137 1.164 941,124 1.1488 0.78%
2008-04-23 0 1.280 1.270 1.280 1.270 1.290 462,000 592,540 1.2826 1.137 1.128 1.137 1.128 1.146 520,095 1.1393 1.59%
2008-04-22 0 1.260 1.260 1.270 1.260 1.280 338,000 428,760 1.2685 1.119 1.119 1.128 1.119 1.137 380,502 1.1268 -0.79%
2008-04-21 0 1.270 1.270 1.290 1.270 1.290 288,000 369,760 1.2839 1.128 1.128 1.146 1.128 1.146 324,215 1.1405 0.00%
2008-04-18 0 1.270 1.260 1.270 1.260 1.280 440,000 557,000 1.2659 1.128 1.119 1.128 1.119 1.137 495,329 1.1245 -0.78%
2008-04-17 0 1.280 1.270 1.300 1.250 1.300 178,000 227,140 1.2761 1.137 1.128 1.155 1.110 1.155 200,383 1.1335 0.00%
2008-04-16 0 1.280 1.270 1.280 1.270 1.280 212,000 270,840 1.2775 1.137 1.128 1.137 1.128 1.137 238,658 1.1348 -0.78%
2008-04-15 0 1.290 1.290 1.300 1.250 1.300 822,000 1,045,460 1.2718 1.146 1.146 1.155 1.110 1.155 925,364 1.1298 1.57%
2008-04-14 0 1.270 1.270 1.280 1.250 1.270 410,000 518,140 1.2638 1.128 1.128 1.137 1.110 1.128 461,556 1.1226 0.79%
2008-04-11 0 1.260 1.240 1.260 1.230 1.270 694,000 866,200 1.2481 1.119 1.101 1.119 1.093 1.128 781,268 1.1087 0.00%
2008-04-10 0 1.260 1.250 1.260 1.230 1.270 340,000 427,020 1.2559 1.119 1.110 1.119 1.093 1.128 382,754 1.1157 1.61%
2008-04-09 0 1.240 1.240 1.250 1.210 1.250 2,576,000 3,147,740 1.2219 1.101 1.101 1.110 1.075 1.110 2,899,924 1.0855 0.00%
2008-04-08 0 1.240 1.240 1.260 1.230 1.320 1,340,000 1,695,920 1.2656 1.101 1.101 1.119 1.093 1.173 1,508,501 1.1242 -5.34%
2008-04-07 0 1.360 1.330 1.360 1.330 1.360 358,000 476,700 1.3316 1.164 1.138 1.164 1.138 1.164 418,400 1.1393 2.26%
2008-04-03 0 1.330 1.320 1.330 1.300 1.330 280,000 368,200 1.3150 1.138 1.129 1.138 1.112 1.138 327,240 1.1252 0.00%
2008-04-02 0 1.330 1.320 1.330 1.320 1.370 320,000 432,080 1.3503 1.138 1.129 1.138 1.129 1.172 373,989 1.1553 2.31%
2008-04-01 0 1.300 1.300 1.310 1.290 1.310 402,000 522,460 1.2997 1.112 1.112 1.121 1.104 1.121 469,823 1.1120 1.56%
2008-03-31 0 1.280 1.280 1.290 1.240 1.290 562,000 710,360 1.2640 1.095 1.095 1.104 1.061 1.104 656,817 1.0815 2.40%
2008-03-28 0 1.250 1.230 1.250 1.230 1.260 1,052,000 1,305,260 1.2407 1.070 1.052 1.070 1.052 1.078 1,229,487 1.0616 0.81%
2008-03-27 0 1.240 1.240 1.270 1.240 1.260 578,000 719,860 1.2454 1.061 1.061 1.087 1.061 1.078 675,517 1.0656 -2.36%
2008-03-26 0 1.270 1.260 1.270 1.260 1.300 102,000 129,900 1.2735 1.087 1.078 1.087 1.078 1.112 119,209 1.0897 0.00%
2008-03-25 0 1.270 1.270 1.280 1.240 1.290 546,000 694,160 1.2714 1.087 1.087 1.095 1.061 1.104 638,118 1.0878 4.10%
2008-03-20 0 1.220 1.210 1.220 1.180 1.220 1,138,000 1,364,020 1.1986 1.044 1.035 1.044 1.010 1.044 1,329,997 1.0256 0.83%
2008-03-19 0 1.210 1.210 1.240 1.200 1.290 738,000 910,880 1.2343 1.035 1.035 1.061 1.027 1.104 862,511 1.0561 0.83%
2008-03-18 0 1.200 1.200 1.220 1.190 1.240 950,000 1,139,820 1.1998 1.027 1.027 1.044 1.018 1.061 1,110,279 1.0266 -3.23%
2008-03-17 0 1.240 1.240 1.260 1.200 1.250 1,048,000 1,285,520 1.2266 1.061 1.061 1.078 1.027 1.070 1,224,813 1.0496 -3.12%
2008-03-14 0 1.280 1.280 1.300 1.280 1.350 278,000 364,140 1.3099 1.095 1.095 1.112 1.095 1.155 324,903 1.1208 -2.29%
2008-03-13 0 1.310 1.310 1.320 1.310 1.350 452,000 601,140 1.3300 1.121 1.121 1.129 1.121 1.155 528,259 1.1380 -2.96%
2008-03-12 0 1.350 1.330 1.360 1.330 1.390 870,000 1,182,800 1.3595 1.155 1.138 1.164 1.138 1.189 1,016,781 1.1633 -0.74%
2008-03-11 0 1.360 1.340 1.360 1.300 1.420 1,880,000 2,540,360 1.3513 1.164 1.147 1.164 1.112 1.215 2,197,183 1.1562 -4.23%
2008-03-10 0 1.420 1.400 1.420 1.400 1.500 708,000 1,010,180 1.4268 1.215 1.198 1.215 1.198 1.283 827,450 1.2208 -5.33%
2008-03-07 0 1.500 1.500 1.510 1.450 1.610 8,604,000 13,220,420 1.5365 1.283 1.283 1.292 1.241 1.378 10,055,618 1.3147 5.63%
2008-03-06 0 1.420 1.400 1.420 1.400 1.440 566,000 803,860 1.4202 1.215 1.198 1.215 1.198 1.232 661,492 1.2152 3.65%
2008-03-05 0 1.370 1.380 1.410 1.370 1.430 574,000 797,240 1.3889 1.172 1.181 1.206 1.172 1.224 670,842 1.1884 -0.72%
2008-03-04 0 1.380 1.380 1.400 1.380 1.420 234,000 326,360 1.3947 1.181 1.181 1.198 1.181 1.215 273,479 1.1934 -2.13%
2008-03-03 0 1.410 1.410 1.420 1.360 1.420 104,000 145,820 1.4021 1.206 1.206 1.215 1.164 1.215 121,546 1.1997 -0.70%
2008-02-29 0 1.420 1.420 1.470 1.400 1.460 504,000 724,560 1.4376 1.215 1.215 1.258 1.198 1.249 589,032 1.2301 0.71%
2008-02-28 0 1.410 1.400 1.410 1.370 1.450 336,000 473,980 1.4107 1.206 1.198 1.206 1.172 1.241 392,688 1.2070 0.00%
2008-02-27 0 1.410 1.410 1.420 1.310 1.410 1,188,000 1,634,680 1.3760 1.206 1.206 1.215 1.121 1.206 1,388,433 1.1774 6.82%
2008-02-26 0 1.320 1.320 1.330 1.280 1.320 530,000 686,100 1.2945 1.129 1.129 1.138 1.095 1.129 619,419 1.1077 3.13%
2008-02-25 0 1.280 1.260 1.290 1.280 1.320 226,000 290,880 1.2871 1.095 1.078 1.104 1.095 1.129 264,129 1.1013 -0.78%
2008-02-22 0 1.290 1.280 1.290 1.260 1.290 41,000 52,060 1.2698 1.104 1.095 1.104 1.078 1.104 47,917 1.0865 -0.77%
2008-02-21 0 1.300 1.300 1.320 1.270 1.310 274,000 356,680 1.3018 1.112 1.112 1.129 1.087 1.121 320,228 1.1138 -0.76%
2008-02-20 0 1.310 1.310 1.340 1.310 1.360 402,000 532,800 1.3254 1.121 1.121 1.147 1.121 1.164 469,823 1.1340 -2.24%
2008-02-19 0 1.340 1.340 1.360 1.340 1.370 460,000 626,080 1.3610 1.147 1.147 1.164 1.147 1.172 537,609 1.1646 -0.74%
2008-02-18 0 1.350 1.350 1.360 1.350 1.380 96,000 130,880 1.3633 1.155 1.155 1.164 1.155 1.181 112,197 1.1665 -0.74%
2008-02-15 0 1.360 1.360 1.380 1.330 1.370 270,000 363,100 1.3448 1.164 1.164 1.181 1.138 1.172 315,553 1.1507 -1.45%
2008-02-14 0 1.380 1.350 1.380 1.330 1.380 1,276,000 1,729,540 1.3554 1.181 1.155 1.181 1.138 1.181 1,491,279 1.1598 3.76%
2008-02-13 0 1.330 1.330 1.350 1.320 1.350 562,000 750,820 1.3360 1.138 1.138 1.155 1.129 1.155 656,817 1.1431 2.31%
2008-02-12 0 1.300 1.300 1.320 1.280 1.310 356,000 459,240 1.2900 1.112 1.112 1.129 1.095 1.121 416,062 1.1038 1.56%
2008-02-11 0 1.280 1.280 1.300 1.270 1.300 236,000 304,060 1.2884 1.095 1.095 1.112 1.087 1.112 275,817 1.1024 -3.03%
2008-02-06 0 1.320 1.270 1.320 1.250 1.320 156,000 201,520 1.2918 1.129 1.087 1.129 1.070 1.129 182,319 1.1053 0.00%
2008-02-05 0 1.320 1.310 1.330 1.260 1.320 388,000 502,580 1.2953 1.129 1.121 1.138 1.078 1.129 453,461 1.1083 3.94%
2008-02-04 0 1.270 1.260 1.280 1.240 1.270 736,000 921,980 1.2527 1.087 1.078 1.095 1.061 1.087 860,174 1.0719 4.10%
2008-02-01 0 1.220 1.210 1.230 1.200 1.230 250,000 302,480 1.2099 1.044 1.035 1.052 1.027 1.052 292,179 1.0353 1.67%
2008-01-31 0 1.200 1.190 1.200 1.190 1.210 330,000 394,740 1.1962 1.027 1.018 1.027 1.018 1.035 385,676 1.0235 -0.83%
2008-01-30 0 1.210 1.210 1.220 1.200 1.270 616,000 761,340 1.2359 1.035 1.035 1.044 1.027 1.087 719,928 1.0575 -0.82%
2008-01-29 0 1.220 1.220 1.240 1.180 1.250 726,000 885,860 1.2202 1.044 1.044 1.061 1.010 1.070 848,487 1.0440 3.39%
2008-01-28 0 1.180 1.180 1.200 1.180 1.230 216,000 255,660 1.1836 1.010 1.010 1.027 1.010 1.052 252,442 1.0127 -4.07%
2008-01-25 0 1.230 1.220 1.230 1.220 1.260 498,000 615,060 1.2351 1.052 1.044 1.052 1.044 1.078 582,020 1.0568 -2.38%
2008-01-24 0 1.260 1.240 1.260 1.220 1.260 860,000 1,062,220 1.2351 1.078 1.061 1.078 1.044 1.078 1,005,094 1.0568 1.61%
2008-01-23 0 1.240 1.230 1.240 1.210 1.250 1,306,000 1,608,980 1.2320 1.061 1.052 1.061 1.035 1.070 1,526,341 1.0541 4.20%
2008-01-22 0 1.190 1.180 1.200 1.150 1.340 1,370,000 1,666,540 1.2165 1.018 1.010 1.027 0.984 1.147 1,601,139 1.0408 -11.19%
2008-01-21 0 1.340 1.340 1.370 1.340 1.360 936,000 1,257,440 1.3434 1.147 1.147 1.172 1.147 1.164 1,093,917 1.1495 0.00%
2008-01-18 0 1.340 1.340 1.350 1.300 1.370 1,176,000 1,561,400 1.3277 1.147 1.147 1.155 1.112 1.172 1,374,408 1.1361 -2.90%
2008-01-17 0 1.380 1.360 1.380 1.320 1.380 1,582,000 2,120,020 1.3401 1.181 1.164 1.181 1.129 1.181 1,848,906 1.1466 2.22%
2008-01-16 0 1.350 1.350 1.360 1.300 1.420 3,288,000 4,431,360 1.3477 1.155 1.155 1.164 1.112 1.215 3,842,733 1.1532 -5.59%
2008-01-15 0 1.430 1.430 1.450 1.430 1.490 1,004,000 1,458,680 1.4529 1.224 1.224 1.241 1.224 1.275 1,173,389 1.2431 -2.72%
2008-01-14 0 1.470 1.470 1.490 1.430 1.520 806,000 1,187,260 1.4730 1.258 1.258 1.275 1.224 1.301 941,984 1.2604 -2.00%
2008-01-11 0 1.500 1.490 1.500 1.470 1.540 2,646,000 3,996,960 1.5106 1.283 1.275 1.283 1.258 1.318 3,092,418 1.2925 -1.96%
2008-01-10 0 1.530 1.520 1.540 1.510 1.560 1,216,000 1,864,460 1.5333 1.309 1.301 1.318 1.292 1.335 1,421,157 1.3119 0.00%
2008-01-09 0 1.530 1.530 1.550 1.530 1.550 892,000 1,373,980 1.5403 1.309 1.309 1.326 1.309 1.326 1,042,493 1.3180 -1.92%
2008-01-08 0 1.560 1.550 1.570 1.540 1.590 378,000 591,900 1.5659 1.335 1.326 1.343 1.318 1.360 441,774 1.3398 1.30%
2008-01-07 0 1.540 1.540 1.550 1.540 1.600 564,000 877,260 1.5554 1.318 1.318 1.326 1.318 1.369 659,155 1.3309 -2.53%
2008-01-04 0 1.580 1.580 1.590 1.540 1.600 790,000 1,238,040 1.5671 1.352 1.352 1.360 1.318 1.369 923,284 1.3409 2.60%
2008-01-03 0 1.540 1.540 1.550 1.540 1.560 222,000 345,100 1.5545 1.318 1.318 1.326 1.318 1.335 259,455 1.3301 -1.28%
2008-01-02 0 1.560 1.560 1.590 1.560 1.600 382,000 599,420 1.5692 1.335 1.335 1.360 1.335 1.369 446,449 1.3426 -0.64%
2007-12-31 0 1.570 1.570 1.580 1.570 1.600 308,000 485,900 1.5776 1.343 1.343 1.352 1.343 1.369 359,964 1.3499 0.00%
2007-12-28 0 1.570 1.560 1.570 1.550 1.630 346,000 545,900 1.5777 1.343 1.335 1.343 1.326 1.395 404,375 1.3500 0.64%
2007-12-27 0 1.560 1.560 1.580 1.550 1.600 642,000 1,011,800 1.5760 1.335 1.335 1.352 1.326 1.369 750,315 1.3485 -1.27%
2007-12-24 0 1.580 1.580 1.630 1.540 1.600 478,000 751,880 1.5730 1.352 1.352 1.395 1.318 1.369 558,645 1.3459 1.28%
2007-12-21 0 1.560 1.560 1.570 1.530 1.560 238,000 368,880 1.5499 1.335 1.335 1.343 1.309 1.335 278,154 1.3262 1.30%
2007-12-20 0 1.540 1.520 1.540 1.520 1.570 492,000 761,580 1.5479 1.318 1.301 1.318 1.301 1.343 575,007 1.3245 -0.65%
2007-12-19 0 1.550 1.540 1.550 1.520 1.590 438,000 682,500 1.5582 1.326 1.318 1.326 1.301 1.360 511,897 1.3333 0.65%
2007-12-18 0 1.540 1.530 1.550 1.510 1.550 648,000 992,100 1.5310 1.318 1.309 1.326 1.292 1.326 757,327 1.3100 0.00%
2007-12-17 0 1.540 1.540 1.560 1.530 1.590 1,148,000 1,784,860 1.5548 1.318 1.318 1.335 1.309 1.360 1,341,684 1.3303 -3.75%
2007-12-14 0 1.600 1.590 1.600 1.590 1.640 574,000 921,880 1.6061 1.369 1.360 1.369 1.360 1.403 670,842 1.3742 -1.23%
2007-12-13 0 1.620 1.600 1.620 1.590 1.650 1,298,000 2,086,900 1.6078 1.386 1.369 1.386 1.360 1.412 1,516,991 1.3757 0.00%
2007-12-12 0 1.620 1.620 1.640 1.620 1.640 522,000 851,340 1.6309 1.386 1.386 1.403 1.386 1.403 610,069 1.3955 -1.22%
2007-12-11 0 1.640 1.640 1.670 1.640 1.670 250,000 414,660 1.6586 1.403 1.403 1.429 1.403 1.429 292,179 1.4192 1.23%
2007-12-10 0 1.620 1.620 1.630 1.620 1.640 726,000 1,179,720 1.6250 1.386 1.386 1.395 1.386 1.403 848,487 1.3904 -1.22%
2007-12-07 0 1.640 1.640 1.670 1.640 1.690 398,000 658,920 1.6556 1.403 1.403 1.429 1.403 1.446 465,148 1.4166 -1.80%
2007-12-06 0 1.670 1.670 1.680 1.660 1.700 396,000 658,400 1.6626 1.429 1.429 1.437 1.420 1.455 462,811 1.4226 -0.60%
2007-12-05 0 1.680 1.660 1.680 1.660 1.690 228,000 381,760 1.6744 1.437 1.420 1.437 1.420 1.446 266,467 1.4327 -0.59%
2007-12-04 0 1.690 1.680 1.690 1.670 1.690 546,000 917,460 1.6803 1.446 1.437 1.446 1.429 1.446 638,118 1.4378 0.60%
2007-12-03 0 1.680 1.680 1.690 1.650 1.690 866,000 1,450,540 1.6750 1.437 1.437 1.446 1.412 1.446 1,012,107 1.4332 0.00%
2007-11-30 0 1.680 1.660 1.680 1.610 1.700 1,064,000 1,765,600 1.6594 1.437 1.420 1.437 1.378 1.455 1,243,512 1.4198 4.35%
2007-11-29 0 1.610 1.600 1.610 1.600 1.630 392,000 631,460 1.6109 1.378 1.369 1.378 1.369 1.395 458,136 1.3783 1.26%
2007-11-28 0 1.590 1.590 1.600 1.580 1.600 450,000 716,020 1.5912 1.360 1.360 1.369 1.352 1.369 525,921 1.3615 0.00%
2007-11-27 0 1.590 1.580 1.590 1.560 1.610 1,194,000 1,882,340 1.5765 1.360 1.352 1.360 1.335 1.378 1,395,445 1.3489 0.63%
2007-11-26 0 1.580 1.580 1.590 1.570 1.630 798,000 1,276,380 1.5995 1.352 1.352 1.360 1.343 1.395 932,634 1.3686 0.00%
2007-11-23 0 1.580 1.580 1.590 1.570 1.610 1,432,000 2,281,720 1.5934 1.352 1.352 1.360 1.343 1.378 1,673,599 1.3634 -1.86%
2007-11-22 0 1.610 1.610 1.620 1.570 1.650 1,250,000 2,014,620 1.6117 1.378 1.378 1.386 1.343 1.412 1,460,893 1.3790 -2.42%
2007-11-21 0 1.650 1.640 1.650 1.650 1.710 1,040,000 1,736,000 1.6692 1.412 1.403 1.412 1.412 1.463 1,215,463 1.4283 -2.94%
2007-11-20 0 1.700 1.670 1.710 1.660 1.700 1,562,000 2,617,800 1.6759 1.455 1.429 1.463 1.420 1.455 1,825,532 1.4340 0.00%
2007-11-19 0 1.700 1.700 1.710 1.700 1.720 306,000 521,180 1.7032 1.455 1.455 1.463 1.455 1.472 357,627 1.4573 -0.58%
2007-11-16 0 1.710 1.720 1.740 1.680 1.740 1,320,000 2,257,660 1.7103 1.463 1.472 1.489 1.437 1.489 1,542,703 1.4634 0.00%
2007-11-15 0 1.710 1.710 1.720 1.700 1.740 528,000 908,140 1.7200 1.463 1.463 1.472 1.455 1.489 617,081 1.4717 -1.16%
2007-11-14 0 1.730 1.730 1.740 1.700 1.750 1,504,000 2,599,720 1.7285 1.480 1.480 1.489 1.455 1.497 1,757,746 1.4790 0.58%
2007-11-13 0 1.720 1.700 1.720 1.660 1.720 2,070,000 3,505,860 1.6937 1.472 1.455 1.472 1.420 1.472 2,419,239 1.4492 1.18%
2007-11-12 0 1.700 1.700 1.710 1.700 1.810 3,102,000 5,421,320 1.7477 1.455 1.455 1.463 1.455 1.549 3,625,352 1.4954 -6.59%
2007-11-09 0 1.820 1.820 1.830 1.800 1.860 3,894,000 7,154,140 1.8372 1.557 1.557 1.566 1.540 1.591 4,550,974 1.5720 0.55%
2007-11-08 0 1.810 1.810 1.820 1.770 1.830 3,218,000 5,839,680 1.8147 1.549 1.549 1.557 1.514 1.566 3,760,923 1.5527 -1.09%
2007-11-07 0 1.830 1.820 1.830 1.810 1.900 5,780,000 10,644,520 1.8416 1.566 1.557 1.566 1.549 1.626 6,755,169 1.5758 -1.61%
2007-11-06 0 1.860 1.860 1.870 1.730 1.870 10,155,000 18,605,040 1.8321 1.591 1.591 1.600 1.480 1.600 11,868,294 1.5676 8.14%
2007-11-05 0 1.720 1.720 1.730 1.670 1.750 3,042,000 5,242,480 1.7234 1.472 1.472 1.480 1.429 1.497 3,555,229 1.4746 2.38%
2007-11-02 0 1.680 1.680 1.700 1.670 1.710 694,000 1,172,660 1.6897 1.437 1.437 1.455 1.429 1.463 811,088 1.4458 -1.75%
2007-11-01 0 1.710 1.710 1.720 1.700 1.770 1,912,000 3,290,660 1.7211 1.463 1.463 1.472 1.455 1.514 2,234,582 1.4726 -2.29%
2007-10-31 0 1.750 1.740 1.750 1.650 1.790 4,748,000 8,265,260 1.7408 1.497 1.489 1.497 1.412 1.532 5,549,056 1.4895 5.42%
2007-10-30 0 1.660 1.660 1.670 1.660 1.690 924,000 1,546,060 1.6732 1.420 1.420 1.429 1.420 1.446 1,079,892 1.4317 -1.78%
2007-10-29 0 1.690 1.680 1.690 1.650 1.690 2,854,000 4,762,000 1.6685 1.446 1.437 1.446 1.412 1.446 3,335,511 1.4277 1.81%
2007-10-26 0 1.660 1.660 1.680 1.650 1.680 1,566,000 2,601,280 1.6611 1.420 1.420 1.437 1.412 1.437 1,830,207 1.4213 -0.60%
2007-10-25 0 1.670 1.650 1.670 1.640 1.680 1,412,000 2,355,900 1.6685 1.429 1.412 1.429 1.403 1.437 1,650,225 1.4276 0.00%
2007-10-24 0 1.670 1.670 1.680 1.660 1.680 1,282,000 2,139,980 1.6693 1.429 1.429 1.437 1.420 1.437 1,498,292 1.4283 -0.60%
2007-10-23 0 1.680 1.670 1.690 1.670 1.700 896,000 1,509,500 1.6847 1.437 1.429 1.446 1.429 1.455 1,047,168 1.4415 0.00%
2007-10-22 0 1.680 1.650 1.680 1.650 1.680 1,590,000 2,645,120 1.6636 1.437 1.412 1.437 1.412 1.437 1,858,256 1.4234 -0.59%
2007-10-18 0 1.690 1.690 1.700 1.680 1.700 1,482,000 2,504,340 1.6898 1.446 1.446 1.455 1.437 1.455 1,732,035 1.4459 -0.59%
2007-10-17 0 1.700 1.690 1.700 1.690 1.720 1,162,000 1,964,680 1.6908 1.455 1.446 1.455 1.446 1.472 1,358,046 1.4467 0.59%
2007-10-16 0 1.690 1.690 1.710 1.690 1.720 1,142,000 1,940,480 1.6992 1.446 1.446 1.463 1.446 1.472 1,334,672 1.4539 -1.74%
2007-10-15 0 1.720 1.700 1.720 1.700 1.730 1,256,000 2,150,540 1.7122 1.472 1.455 1.472 1.455 1.480 1,467,905 1.4650 -0.58%
2007-10-12 0 1.730 1.700 1.730 1.690 1.740 1,882,000 3,214,420 1.7080 1.480 1.455 1.480 1.446 1.489 2,199,520 1.4614 1.17%
2007-10-11 0 1.710 1.710 1.720 1.700 1.720 1,858,000 3,178,260 1.7106 1.463 1.463 1.472 1.455 1.472 2,171,471 1.4636 0.00%
2007-10-10 0 1.710 1.710 1.720 1.700 1.730 1,184,000 2,025,020 1.7103 1.463 1.463 1.472 1.455 1.480 1,383,758 1.4634 0.59%
2007-10-09 0 1.700 1.700 1.720 1.700 1.730 1,108,000 1,896,320 1.7115 1.455 1.455 1.472 1.455 1.480 1,294,935 1.4644 0.00%
2007-10-08 0 1.700 1.700 1.710 1.700 1.740 1,248,000 2,138,540 1.7136 1.455 1.455 1.463 1.455 1.489 1,458,555 1.4662 -1.73%
2007-10-05 0 1.730 1.720 1.730 1.700 1.730 1,028,000 1,766,500 1.7184 1.480 1.472 1.480 1.455 1.480 1,201,438 1.4703 1.76%
2007-10-04 0 1.700 1.700 1.710 1.700 1.710 1,438,000 2,448,860 1.7030 1.455 1.455 1.463 1.455 1.463 1,680,611 1.4571 -0.58%
2007-10-03 0 1.710 1.710 1.730 1.710 1.750 2,564,000 4,424,520 1.7256 1.463 1.463 1.480 1.463 1.497 2,996,584 1.4765 -2.29%
2007-10-02 0 1.750 1.750 1.760 1.730 1.770 2,318,000 4,054,780 1.7493 1.497 1.497 1.506 1.480 1.514 2,709,080 1.4967 -1.13%
2007-09-28 0 1.770 1.750 1.770 1.740 1.770 2,478,000 4,353,920 1.7570 1.514 1.497 1.514 1.489 1.514 2,896,074 1.5034 0.57%
2007-09-27 0 1.760 1.760 1.780 1.760 1.780 1,108,000 1,961,280 1.7701 1.506 1.506 1.523 1.506 1.523 1,294,935 1.5146 -0.56%
2007-09-25 0 1.770 1.760 1.770 1.760 1.780 1,373,000 2,419,180 1.7620 1.514 1.506 1.514 1.506 1.523 1,604,645 1.5076 0.00%
2007-09-24 0 1.770 1.770 1.780 1.770 1.800 1,108,000 1,969,120 1.7772 1.514 1.514 1.523 1.514 1.540 1,294,935 1.5206 -2.21%
2007-09-21 0 1.810 1.790 1.810 1.760 1.810 2,388,000 4,277,220 1.7911 1.549 1.532 1.549 1.506 1.549 2,790,890 1.5326 0.56%
2007-09-20 0 1.800 1.770 1.800 1.770 1.800 1,537,000 2,757,690 1.7942 1.540 1.514 1.540 1.514 1.540 1,796,314 1.5352 0.00%
2007-09-19 0 1.800 1.780 1.800 1.760 1.800 1,950,000 3,490,740 1.7901 1.540 1.523 1.540 1.506 1.540 2,278,993 1.5317 1.12%
2007-09-18 0 1.780 1.770 1.780 1.770 1.790 1,624,000 2,881,680 1.7744 1.523 1.514 1.523 1.514 1.532 1,897,992 1.5183 -1.11%
2007-09-17 0 1.800 1.770 1.800 1.760 1.800 1,404,000 2,493,060 1.7757 1.540 1.514 1.540 1.506 1.540 1,640,875 1.5193 -0.55%
2007-09-14 0 1.810 1.790 1.810 1.790 1.820 1,864,000 3,353,280 1.7990 1.549 1.532 1.549 1.532 1.557 2,178,483 1.5393 -0.55%
2007-09-13 0 1.820 1.820 1.830 1.770 1.830 3,518,000 6,341,800 1.8027 1.557 1.557 1.566 1.514 1.566 4,111,537 1.5424 0.00%
2007-09-12 0 1.820 1.810 1.820 1.710 1.820 7,599,000 13,547,320 1.7828 1.557 1.549 1.557 1.463 1.557 8,881,060 1.5254 5.81%
2007-09-11 0 1.720 1.700 1.720 1.680 1.730 1,574,000 2,677,700 1.7012 1.472 1.455 1.472 1.437 1.480 1,839,556 1.4556 0.58%
2007-09-10 0 1.710 1.700 1.710 1.700 1.720 2,878,000 4,911,260 1.7065 1.463 1.455 1.463 1.455 1.472 3,363,560 1.4601 -1.72%
2007-09-07 0 1.740 1.730 1.740 1.730 1.770 1,200,000 2,089,640 1.7414 1.489 1.480 1.489 1.480 1.514 1,402,457 1.4900 -1.69%
2007-09-06 0 1.770 1.740 1.770 1.720 1.770 988,000 1,715,940 1.7368 1.514 1.489 1.514 1.472 1.514 1,154,690 1.4861 0.57%
2007-09-05 0 1.760 1.750 1.760 1.750 1.800 1,942,000 3,449,100 1.7761 1.506 1.497 1.506 1.497 1.540 2,269,643 1.5197 -2.22%
2007-09-04 0 1.800 1.780 1.800 1.750 1.800 2,160,000 3,850,620 1.7827 1.540 1.523 1.540 1.497 1.540 2,524,423 1.5253 0.56%
2007-09-03 0 1.790 1.790 1.800 1.770 1.800 1,644,000 2,940,420 1.7886 1.532 1.532 1.540 1.514 1.540 1,921,366 1.5304 0.00%
2007-08-31 0 1.790 1.790 1.800 1.750 1.810 2,062,000 3,703,520 1.7961 1.532 1.532 1.540 1.497 1.549 2,409,889 1.5368 1.13%
2007-08-30 0 1.770 1.740 1.770 1.740 1.810 1,220,000 2,185,760 1.7916 1.514 1.489 1.514 1.489 1.549 1,425,831 1.5330 -1.12%
2007-08-29 0 1.790 1.780 1.790 1.710 1.790 2,779,000 4,875,860 1.7545 1.532 1.523 1.532 1.463 1.532 3,247,857 1.5013 -0.56%
2007-08-28 0 1.800 1.760 1.800 1.750 1.830 3,468,000 6,263,200 1.8060 1.540 1.506 1.540 1.497 1.566 4,053,101 1.5453 -1.64%
2007-08-27 0 1.830 1.820 1.830 1.810 1.850 7,562,000 13,884,400 1.8361 1.566 1.557 1.566 1.549 1.583 8,837,818 1.5710 1.10%
2007-08-24 0 1.810 1.810 1.820 1.700 1.850 5,107,000 9,218,330 1.8050 1.549 1.549 1.557 1.455 1.583 5,968,624 1.5445 -1.09%
2007-08-23 0 1.830 1.820 1.830 1.680 1.840 6,475,000 11,449,520 1.7683 1.566 1.557 1.566 1.437 1.574 7,567,425 1.5130 8.93%
2007-08-22 0 1.680 1.660 1.700 1.660 1.690 1,712,000 2,873,760 1.6786 1.437 1.420 1.455 1.420 1.446 2,000,839 1.4363 0.60%
2007-08-21 0 1.670 1.660 1.670 1.660 1.730 4,665,000 7,881,150 1.6894 1.429 1.420 1.429 1.420 1.480 5,452,052 1.4455 3.73%
2007-08-20 0 1.610 1.610 1.660 1.580 1.680 3,085,000 5,014,100 1.6253 1.378 1.378 1.420 1.352 1.437 3,605,484 1.3907 3.87%
2007-08-17 0 1.550 1.530 1.550 1.380 1.600 7,194,000 10,861,500 1.5098 1.326 1.309 1.326 1.181 1.369 8,407,731 1.2918 -2.52%
2007-08-16 0 1.590 1.580 1.590 1.570 1.650 4,973,000 7,986,800 1.6060 1.360 1.352 1.360 1.343 1.412 5,812,016 1.3742 -3.05%
2007-08-15 0 1.640 1.630 1.650 1.620 1.690 2,846,000 4,687,720 1.6471 1.403 1.395 1.412 1.386 1.446 3,326,161 1.4093 -4.65%
2007-08-14 0 1.720 1.710 1.720 1.690 1.730 1,880,000 3,222,540 1.7141 1.472 1.463 1.472 1.446 1.480 2,197,183 1.4667 0.00%
2007-08-13 0 1.720 1.710 1.730 1.600 1.740 3,438,000 5,747,900 1.6719 1.472 1.463 1.480 1.369 1.489 4,018,040 1.4305 4.88%
2007-08-10 0 1.640 1.640 1.650 1.540 1.690 5,490,000 8,908,380 1.6227 1.403 1.403 1.412 1.318 1.446 6,416,242 1.3884 -6.82%
2007-08-09 0 1.760 1.750 1.760 1.730 1.770 1,348,000 2,364,980 1.7544 1.506 1.497 1.506 1.480 1.514 1,575,427 1.5012 1.73%
2007-08-08 0 1.730 1.710 1.730 1.700 1.730 1,444,000 2,468,640 1.7096 1.480 1.463 1.480 1.455 1.480 1,687,623 1.4628 0.58%
2007-08-07 0 1.720 1.700 1.750 1.700 1.800 3,722,000 6,425,760 1.7264 1.472 1.455 1.497 1.455 1.540 4,349,955 1.4772 -2.82%
2007-08-06 0 1.770 1.770 1.780 1.770 1.800 1,818,000 3,225,780 1.7744 1.514 1.514 1.523 1.514 1.540 2,124,723 1.5182 -2.75%
2007-08-03 0 1.820 1.810 1.820 1.790 1.840 2,558,000 4,640,760 1.8142 1.557 1.549 1.557 1.532 1.574 2,989,571 1.5523 0.00%
2007-08-02 0 1.820 1.820 1.830 1.800 1.880 5,086,000 9,356,320 1.8396 1.557 1.557 1.566 1.540 1.609 5,944,081 1.5741 -2.15%
2007-08-01 0 1.860 1.850 1.860 1.790 1.870 9,845,000 18,008,340 1.8292 1.591 1.583 1.591 1.532 1.600 11,505,993 1.5651 2.76%
2007-07-31 0 1.810 1.800 1.810 1.770 1.810 2,362,000 4,227,440 1.7898 1.549 1.540 1.549 1.514 1.549 2,760,503 1.5314 2.26%
2007-07-30 0 1.770 1.770 1.780 1.760 1.780 2,224,000 3,946,120 1.7743 1.514 1.514 1.523 1.506 1.523 2,599,221 1.5182 0.00%
2007-07-27 0 1.770 1.770 1.780 1.770 1.800 5,604,000 9,996,540 1.7838 1.514 1.514 1.523 1.514 1.540 6,549,475 1.5263 -2.75%
2007-07-26 0 1.820 1.810 1.820 1.800 1.820 2,906,000 5,267,280 1.8126 1.557 1.549 1.557 1.540 1.557 3,396,284 1.5509 0.00%
2007-07-25 0 1.820 1.810 1.820 1.800 1.820 3,224,000 5,830,880 1.8086 1.557 1.549 1.557 1.540 1.557 3,767,935 1.5475 0.00%
2007-07-24 0 1.820 1.810 1.820 1.810 1.830 2,518,000 4,574,900 1.8169 1.557 1.549 1.557 1.549 1.566 2,942,823 1.5546 0.00%
2007-07-23 0 1.820 1.820 1.830 1.800 1.840 4,348,000 7,936,200 1.8253 1.557 1.557 1.566 1.540 1.574 5,081,570 1.5618 -0.55%
2007-07-20 0 1.830 1.810 1.830 1.800 1.830 3,150,000 5,710,620 1.8129 1.566 1.549 1.566 1.540 1.566 3,681,450 1.5512 1.10%
2007-07-19 0 1.810 1.800 1.810 1.800 1.830 1,942,000 3,515,060 1.8100 1.549 1.540 1.549 1.540 1.566 2,269,643 1.5487 -1.09%
2007-07-18 0 1.830 1.810 1.830 1.810 1.840 1,830,000 3,331,880 1.8207 1.566 1.549 1.566 1.549 1.574 2,138,747 1.5579 -0.54%
2007-07-17 0 1.840 1.820 1.840 1.800 1.840 2,256,000 4,096,600 1.8159 1.574 1.557 1.574 1.540 1.574 2,636,620 1.5537 1.66%
2007-07-16 0 1.810 1.800 1.810 1.800 1.820 2,470,000 4,476,580 1.8124 1.549 1.540 1.549 1.540 1.557 2,886,724 1.5507 0.00%
2007-07-13 0 1.810 1.810 1.820 1.810 1.840 2,458,000 4,487,500 1.8257 1.549 1.549 1.557 1.549 1.574 2,872,700 1.5621 -1.09%
2007-07-12 0 1.830 1.820 1.840 1.810 1.840 3,015,000 5,507,380 1.8267 1.566 1.557 1.574 1.549 1.574 3,523,674 1.5630 0.00%
2007-07-11 0 1.830 1.800 1.830 1.800 1.830 2,320,000 4,206,140 1.8130 1.566 1.540 1.566 1.540 1.566 2,711,417 1.5513 0.00%
2007-07-10 0 1.830 1.820 1.830 1.800 1.850 3,674,000 6,684,880 1.8195 1.566 1.557 1.566 1.540 1.583 4,293,856 1.5568 0.00%
2007-07-09 0 1.830 1.830 1.840 1.830 1.870 3,010,000 5,558,540 1.8467 1.566 1.566 1.574 1.566 1.600 3,517,830 1.5801 -0.54%
2007-07-06 0 1.840 1.830 1.850 1.800 1.850 3,178,000 5,803,580 1.8262 1.574 1.566 1.583 1.540 1.583 3,714,174 1.5625 1.66%
2007-07-05 0 1.810 1.810 1.820 1.800 1.820 1,554,000 2,806,920 1.8063 1.549 1.549 1.557 1.540 1.557 1,816,182 1.5455 0.56%
2007-07-04 0 1.800 1.800 1.810 1.800 1.820 1,616,000 2,919,220 1.8064 1.540 1.540 1.549 1.540 1.557 1,888,642 1.5457 -1.10%
2007-07-03 0 1.820 1.800 1.820 1.780 1.820 2,334,000 4,202,980 1.8008 1.557 1.540 1.557 1.523 1.557 2,727,779 1.5408 0.55%
2007-06-29 0 1.810 1.800 1.810 1.790 1.810 912,000 1,640,620 1.7989 1.549 1.540 1.549 1.532 1.549 1,065,867 1.5392 0.00%
2007-06-28 0 1.810 1.800 1.820 1.780 1.820 4,048,000 7,300,160 1.8034 1.549 1.540 1.557 1.523 1.557 4,730,956 1.5431 -0.55%
2007-06-27 0 1.820 1.810 1.820 1.800 1.830 3,020,000 5,474,040 1.8126 1.557 1.549 1.557 1.540 1.566 3,529,517 1.5509 -0.55%
2007-06-26 0 1.830 1.820 1.830 1.820 1.840 758,000 1,384,800 1.8269 1.566 1.557 1.566 1.557 1.574 885,885 1.5632 -0.54%
2007-06-25 0 1.840 1.830 1.840 1.820 1.880 2,716,000 5,003,860 1.8424 1.574 1.566 1.574 1.557 1.609 3,174,228 1.5764 -1.60%
2007-06-22 0 1.870 1.860 1.870 1.830 1.890 3,488,000 6,504,760 1.8649 1.600 1.591 1.600 1.566 1.617 4,076,476 1.5957 1.63%
2007-06-21 0 1.840 1.840 1.850 1.830 1.850 1,688,000 3,105,320 1.8396 1.574 1.574 1.583 1.566 1.583 1,972,790 1.5741 -0.54%
2007-06-20 0 1.850 1.850 1.860 1.840 1.860 2,648,000 4,895,500 1.8488 1.583 1.583 1.591 1.574 1.591 3,094,756 1.5819 -0.54%
2007-06-18 0 1.860 1.850 1.860 1.850 1.880 2,758,000 5,138,680 1.8632 1.591 1.583 1.591 1.583 1.609 3,223,314 1.5942 0.00%
2007-06-15 0 1.860 1.850 1.860 1.850 1.890 2,092,000 3,889,480 1.8592 1.591 1.583 1.591 1.583 1.617 2,444,950 1.5908 0.00%
2007-06-14 0 1.860 1.860 1.870 1.850 1.890 2,598,000 4,859,300 1.8704 1.591 1.591 1.600 1.583 1.617 3,036,320 1.6004 -0.53%
2007-06-13 0 1.870 1.870 1.880 1.870 1.890 2,264,000 4,251,900 1.8780 1.600 1.600 1.609 1.600 1.617 2,645,969 1.6069 -1.06%
2007-06-12 0 1.890 1.880 1.890 1.860 1.910 2,182,000 4,118,240 1.8874 1.617 1.609 1.617 1.591 1.634 2,550,135 1.6149 -1.05%
2007-06-11 0 1.910 1.900 1.910 1.880 1.920 4,250,000 8,105,180 1.9071 1.634 1.626 1.634 1.609 1.643 4,967,036 1.6318 1.60%
2007-06-08 0 1.880 1.870 1.880 1.860 1.890 4,056,000 7,591,620 1.8717 1.609 1.600 1.609 1.591 1.617 4,740,305 1.6015 -1.05%
2007-06-07 0 1.900 1.890 1.900 1.860 1.910 6,084,000 11,532,600 1.8956 1.626 1.617 1.626 1.591 1.634 7,110,458 1.6219 -1.04%
2007-06-06 0 1.920 1.900 1.920 1.810 1.920 8,892,000 16,619,640 1.8691 1.643 1.626 1.643 1.549 1.643 10,392,208 1.5992 7.26%
2007-06-05 0 1.790 1.790 1.800 1.780 1.810 3,264,000 5,857,760 1.7947 1.532 1.532 1.540 1.523 1.549 3,814,684 1.5356 -1.10%
2007-06-04 0 1.810 1.800 1.810 1.800 1.840 1,878,000 3,414,560 1.8182 1.549 1.540 1.549 1.540 1.574 2,194,845 1.5557 -1.09%
2007-06-01 0 1.830 1.820 1.830 1.820 1.850 2,468,000 4,512,700 1.8285 1.566 1.557 1.566 1.557 1.583 2,884,387 1.5645 0.55%
2007-05-31 0 1.820 1.810 1.820 1.790 1.830 3,288,000 5,970,300 1.8158 1.557 1.549 1.557 1.532 1.566 3,842,733 1.5537 1.68%
2007-05-30 0 1.790 1.790 1.800 1.780 1.830 3,572,000 6,419,400 1.7971 1.532 1.532 1.540 1.523 1.566 4,174,648 1.5377 -2.19%
2007-05-29 0 1.830 1.820 1.830 1.800 1.830 3,556,000 6,445,120 1.8125 1.566 1.557 1.566 1.540 1.566 4,155,948 1.5508 1.10%
2007-05-28 0 1.810 1.810 1.820 1.800 1.830 3,702,000 6,711,920 1.8131 1.549 1.549 1.557 1.540 1.566 4,326,580 1.5513 -0.55%
2007-05-25 0 1.820 1.810 1.820 1.800 1.840 4,714,000 8,545,020 1.8127 1.557 1.549 1.557 1.540 1.574 5,509,319 1.5510 -1.09%
2007-05-23 0 1.840 1.830 1.840 1.820 1.840 3,130,000 5,732,320 1.8314 1.574 1.566 1.574 1.557 1.574 3,658,076 1.5670 -0.54%
2007-05-22 0 1.850 1.840 1.850 1.830 1.860 2,274,000 4,190,880 1.8430 1.583 1.574 1.583 1.566 1.591 2,657,656 1.5769 0.00%
2007-05-21 0 1.850 1.840 1.850 1.840 1.860 2,756,000 5,081,120 1.8437 1.583 1.574 1.583 1.574 1.591 3,220,977 1.5775 0.00%
2007-05-18 0 1.850 1.850 1.860 1.840 1.900 4,490,000 8,319,800 1.8530 1.583 1.583 1.591 1.574 1.626 5,247,527 1.5855 -1.07%
2007-05-17 0 1.870 1.860 1.870 1.850 1.910 8,662,000 16,311,460 1.8831 1.600 1.591 1.600 1.583 1.634 10,123,403 1.6113 1.08%
2007-05-16 0 1.850 1.840 1.850 1.840 1.860 4,712,000 8,698,880 1.8461 1.583 1.574 1.583 1.574 1.591 5,506,982 1.5796 -0.54%
2007-05-15 0 1.860 1.850 1.860 1.850 1.870 2,552,000 4,736,880 1.8561 1.591 1.583 1.591 1.583 1.600 2,982,559 1.5882 0.54%
2007-05-14 0 1.850 1.850 1.860 1.850 1.900 3,146,000 5,881,240 1.8694 1.583 1.583 1.591 1.583 1.626 3,676,775 1.5996 -1.07%
2007-05-11 0 1.870 1.860 1.870 1.850 1.890 2,230,000 4,151,960 1.8619 1.600 1.591 1.600 1.583 1.617 2,606,233 1.5931 -0.53%
2007-05-10 0 1.880 1.870 1.890 1.870 1.910 9,230,000 17,419,680 1.8873 1.609 1.600 1.617 1.600 1.634 10,787,233 1.6148 1.08%
2007-05-09 0 1.860 1.840 1.860 1.830 1.860 2,730,000 5,031,200 1.8429 1.591 1.574 1.591 1.566 1.591 3,190,590 1.5769 0.00%
2007-05-08 0 1.860 1.850 1.860 1.840 1.890 3,726,000 6,919,080 1.8570 1.591 1.583 1.591 1.574 1.617 4,354,630 1.5889 0.00%
2007-05-07 0 1.860 1.860 1.880 1.860 1.920 6,188,000 11,656,700 1.8838 1.591 1.591 1.609 1.591 1.643 7,232,004 1.6118 -1.59%
2007-05-04 0 1.890 1.880 1.890 1.860 1.910 2,174,000 4,079,740 1.8766 1.617 1.609 1.617 1.591 1.634 2,540,785 1.6057 0.00%
2007-05-03 0 1.890 1.890 1.900 1.870 1.910 3,526,000 6,661,920 1.8894 1.617 1.617 1.626 1.600 1.634 4,120,887 1.6166 0.53%
2007-05-02 0 1.880 1.870 1.880 1.840 1.900 2,882,000 5,384,260 1.8682 1.609 1.600 1.609 1.574 1.626 3,368,235 1.5985 1.62%
2007-04-30 0 1.850 1.840 1.850 1.820 1.860 3,520,000 6,476,480 1.8399 1.583 1.574 1.583 1.557 1.591 4,113,874 1.5743 -1.07%
2007-04-27 0 1.870 1.860 1.870 1.850 1.880 3,204,000 5,962,840 1.8611 1.600 1.591 1.600 1.583 1.609 3,744,561 1.5924 0.00%
2007-04-26 0 1.870 1.860 1.870 1.850 1.900 4,080,000 7,601,780 1.8632 1.600 1.591 1.600 1.583 1.626 4,768,354 1.5942 -0.53%
2007-04-25 0 1.880 1.870 1.880 1.870 1.920 2,604,000 4,905,720 1.8839 1.609 1.600 1.609 1.600 1.643 3,043,332 1.6120 -1.05%
2007-04-24 0 1.900 1.900 1.910 1.880 1.920 3,116,000 5,907,400 1.8958 1.626 1.626 1.634 1.609 1.643 3,641,714 1.6221 -1.04%
2007-04-23 0 1.920 1.910 1.920 1.900 1.950 3,500,000 6,713,700 1.9182 1.643 1.634 1.643 1.626 1.669 4,090,500 1.6413 -0.52%
2007-04-20 0 1.930 1.920 1.930 1.910 1.940 2,322,000 4,462,960 1.9220 1.651 1.643 1.651 1.634 1.660 2,713,755 1.6446 1.05%
2007-04-19 0 1.910 1.910 1.920 1.880 1.950 4,462,000 8,515,680 1.9085 1.634 1.634 1.643 1.609 1.669 5,214,803 1.6330 -1.29%
2007-04-18 0 1.980 1.970 1.980 1.970 1.990 1,914,000 3,782,460 1.9762 1.656 1.647 1.656 1.647 1.664 2,288,941 1.6525 -0.50%
2007-04-17 0 1.990 1.980 1.990 1.950 1.990 4,958,000 9,747,060 1.9659 1.664 1.656 1.664 1.631 1.664 5,929,241 1.6439 1.02%
2007-04-16 0 1.970 1.970 1.990 1.960 1.990 3,634,000 7,179,500 1.9756 1.647 1.647 1.664 1.639 1.664 4,345,878 1.6520 0.00%
2007-04-13 0 1.970 1.970 1.980 1.950 2.010 5,680,000 11,225,420 1.9763 1.647 1.647 1.656 1.631 1.681 6,792,676 1.6526 -1.50%
2007-04-12 0 2.000 2.000 2.010 1.980 2.020 2,898,000 5,787,140 1.9969 1.672 1.672 1.681 1.656 1.689 3,465,700 1.6698 0.00%
2007-04-11 0 2.000 2.000 2.010 1.990 2.030 2,868,000 5,739,800 2.0013 1.672 1.672 1.681 1.664 1.697 3,429,823 1.6735 -0.99%
2007-04-10 0 2.020 2.020 2.030 1.990 2.080 5,524,000 11,217,360 2.0307 1.689 1.689 1.697 1.664 1.739 6,606,117 1.6980 -0.49%
2007-04-04 0 2.030 2.030 2.040 1.970 2.040 6,862,000 13,747,720 2.0035 1.697 1.697 1.706 1.647 1.706 8,206,223 1.6753 3.05%
2007-04-03 0 1.970 1.970 1.980 1.970 1.990 4,128,000 8,172,020 1.9797 1.647 1.647 1.656 1.647 1.664 4,936,649 1.6554 0.00%
2007-04-02 0 1.970 1.970 1.980 1.960 2.020 5,334,000 10,570,020 1.9816 1.647 1.647 1.656 1.639 1.689 6,378,897 1.6570 -1.01%
2007-03-30 0 1.990 1.980 1.990 1.970 2.000 2,812,000 5,577,680 1.9835 1.664 1.656 1.664 1.647 1.672 3,362,853 1.6586 0.00%
2007-03-29 0 1.990 1.980 1.990 1.960 1.990 2,100,000 4,154,580 1.9784 1.664 1.656 1.664 1.639 1.664 2,511,377 1.6543 0.00%
2007-03-28 0 1.990 1.980 1.990 1.960 2.030 3,318,000 6,580,260 1.9832 1.664 1.656 1.664 1.639 1.697 3,967,975 1.6583 -1.00%
2007-03-27 0 2.010 2.000 2.020 2.010 2.040 4,712,000 9,513,060 2.0189 1.681 1.672 1.689 1.681 1.706 5,635,051 1.6882 -0.50%
2007-03-26 0 2.020 2.010 2.020 1.980 2.030 6,886,000 13,886,860 2.0167 1.689 1.681 1.689 1.656 1.697 8,234,924 1.6863 2.54%
2007-03-23 0 1.970 1.960 1.970 1.930 1.980 4,930,000 9,642,600 1.9559 1.647 1.639 1.647 1.614 1.656 5,895,756 1.6355 0.00%
2007-03-22 0 1.970 1.960 1.970 1.940 1.990 6,304,000 12,372,340 1.9626 1.647 1.639 1.647 1.622 1.664 7,538,914 1.6411 0.00%
2007-03-21 0 1.970 1.970 1.980 1.950 2.010 4,712,000 9,305,460 1.9748 1.647 1.647 1.656 1.631 1.681 5,635,051 1.6514 -1.01%
2007-03-20 0 1.990 1.980 1.990 1.950 2.100 10,108,000 20,339,180 2.0122 1.664 1.656 1.664 1.631 1.756 12,088,094 1.6826 -2.45%
2007-03-19 0 2.040 2.040 2.050 2.000 2.050 5,228,000 10,615,700 2.0305 1.706 1.706 1.714 1.672 1.714 6,252,132 1.6979 2.00%
2007-03-16 0 2.000 2.000 2.010 1.960 2.010 5,402,000 10,761,440 1.9921 1.672 1.672 1.681 1.639 1.681 6,460,218 1.6658 0.00%
2007-03-15 0 2.000 1.990 2.000 1.970 2.030 3,484,000 6,952,320 1.9955 1.672 1.664 1.672 1.647 1.697 4,166,494 1.6686 2.04%
2007-03-14 0 1.960 1.950 1.960 1.860 1.960 5,672,000 10,923,800 1.9259 1.639 1.631 1.639 1.555 1.639 6,783,109 1.6104 -1.51%
2007-03-13 0 1.990 1.990 2.000 1.970 2.040 3,980,000 7,972,360 2.0031 1.664 1.664 1.672 1.647 1.706 4,759,657 1.6750 -1.00%
2007-03-12 0 2.010 2.010 2.020 2.000 2.030 2,438,000 4,919,540 2.0179 1.681 1.681 1.689 1.672 1.697 2,915,589 1.6873 0.50%
2007-03-09 0 2.000 1.990 2.000 1.990 2.030 3,028,000 6,062,480 2.0021 1.672 1.664 1.672 1.664 1.697 3,621,166 1.6742 0.00%
2007-03-08 0 2.000 1.990 2.000 1.950 2.000 3,742,000 7,421,160 1.9832 1.672 1.664 1.672 1.631 1.672 4,475,034 1.6583 2.56%
2007-03-07 0 1.950 1.950 1.960 1.940 2.000 6,202,000 12,257,220 1.9763 1.631 1.631 1.639 1.622 1.672 7,416,933 1.6526 0.00%
2007-03-06 0 1.950 1.950 1.960 1.910 1.960 7,118,000 13,792,660 1.9377 1.631 1.631 1.639 1.597 1.639 8,512,372 1.6203 3.72%
2007-03-05 0 1.880 1.880 1.890 1.870 1.990 13,220,000 25,086,900 1.8976 1.572 1.572 1.580 1.564 1.664 15,809,715 1.5868 -6.00%
2007-03-02 0 2.000 2.000 2.010 1.960 2.120 9,584,000 19,451,100 2.0295 1.672 1.672 1.681 1.639 1.773 11,461,445 1.6971 -5.21%
2007-03-01 0 2.110 2.100 2.110 2.070 2.140 10,910,000 22,989,340 2.1072 1.764 1.756 1.764 1.731 1.789 13,047,201 1.7620 2.43%
2007-02-28 0 2.060 2.050 2.060 1.940 2.080 19,568,000 39,468,840 2.0170 1.723 1.714 1.723 1.622 1.739 23,401,248 1.6866 -5.07%
2007-02-27 0 2.170 2.160 2.170 2.130 2.300 15,852,000 34,954,280 2.2050 1.815 1.806 1.815 1.781 1.923 18,957,307 1.8438 -5.65%
2007-02-26 0 2.300 2.290 2.300 2.170 2.310 18,204,000 41,233,380 2.2651 1.923 1.915 1.923 1.815 1.932 21,770,049 1.8940 4.55%
2007-02-23 0 2.200 2.190 2.200 2.110 2.210 7,526,000 16,366,180 2.1746 1.840 1.831 1.840 1.764 1.848 9,000,296 1.8184 3.29%
2007-02-22 0 2.130 2.130 2.140 2.120 2.190 6,366,000 13,644,220 2.1433 1.781 1.781 1.789 1.773 1.831 7,613,059 1.7922 -2.29%
2007-02-21 0 2.180 2.180 2.190 2.140 2.240 9,982,000 21,836,720 2.1876 1.823 1.823 1.831 1.789 1.873 11,937,411 1.8293 -0.46%
2007-02-16 0 2.190 2.180 2.190 2.090 2.190 16,840,000 36,160,160 2.1473 1.831 1.823 1.831 1.748 1.831 20,138,850 1.7955 5.29%
2007-02-15 0 2.080 2.080 2.090 2.060 2.120 7,281,000 15,205,460 2.0884 1.739 1.739 1.748 1.723 1.773 8,707,302 1.7463 0.00%
2007-02-14 0 2.080 2.080 2.090 2.080 2.180 20,034,000 42,710,020 2.1319 1.739 1.739 1.748 1.739 1.823 23,958,535 1.7827 -0.95%
2007-02-13 0 2.100 2.090 2.100 2.050 2.120 43,152,000 90,204,120 2.0904 1.756 1.748 1.756 1.714 1.773 51,605,206 1.7480 3.96%
2007-02-12 0 2.020 2.010 2.030 1.940 2.030 19,492,000 38,916,300 1.9965 1.689 1.681 1.697 1.622 1.697 23,310,360 1.6695 4.12%
2007-02-09 0 1.940 1.940 1.950 1.940 1.980 5,070,000 9,928,620 1.9583 1.622 1.622 1.631 1.622 1.656 6,063,181 1.6375 -1.02%
2007-02-08 0 1.960 1.950 1.960 1.930 1.960 4,456,000 8,681,080 1.9482 1.639 1.631 1.639 1.614 1.639 5,328,902 1.6291 1.55%
2007-02-07 0 1.930 1.930 1.940 1.920 1.980 5,528,000 10,749,580 1.9446 1.614 1.614 1.622 1.605 1.656 6,610,901 1.6260 -2.03%
2007-02-06 0 1.970 1.950 1.970 1.910 1.980 8,805,753 17,137,836 1.9462 1.647 1.631 1.647 1.597 1.656 10,530,745 1.6274 2.07%
2007-02-05 0 1.930 1.920 1.930 1.920 1.950 2,434,000 4,702,520 1.9320 1.614 1.605 1.614 1.605 1.631 2,910,805 1.6155 -0.52%
2007-02-02 0 1.940 1.930 1.940 1.930 1.950 2,556,000 4,961,020 1.9409 1.622 1.614 1.622 1.614 1.631 3,056,704 1.6230 0.52%
2007-02-01 0 1.930 1.920 1.930 1.910 1.940 2,556,000 4,909,760 1.9209 1.614 1.605 1.614 1.597 1.622 3,056,704 1.6062 0.00%
2007-01-31 0 1.930 1.920 1.930 1.920 1.950 2,544,000 4,915,740 1.9323 1.614 1.605 1.614 1.605 1.631 3,042,354 1.6158 -0.52%
2007-01-30 0 1.940 1.940 1.950 1.930 1.960 1,886,000 3,669,420 1.9456 1.622 1.622 1.631 1.614 1.639 2,255,456 1.6269 0.52%
2007-01-29 0 1.930 1.930 1.940 1.920 1.960 2,670,000 5,167,380 1.9353 1.614 1.614 1.622 1.605 1.639 3,193,036 1.6183 -1.03%
2007-01-26 0 1.950 1.950 1.960 1.910 1.950 6,120,000 11,841,560 1.9349 1.631 1.631 1.639 1.597 1.631 7,318,870 1.6179 -1.02%
2007-01-25 0 1.970 1.960 1.970 1.950 2.030 7,076,000 14,049,820 1.9856 1.647 1.639 1.647 1.631 1.697 8,462,144 1.6603 -1.50%
2007-01-24 0 2.000 1.990 2.000 1.940 2.040 12,554,247 25,107,582 1.9999 1.672 1.664 1.672 1.622 1.706 15,013,545 1.6723 2.04%
2007-01-23 0 1.960 1.950 1.960 1.940 1.970 3,140,000 6,137,540 1.9546 1.639 1.631 1.639 1.622 1.647 3,755,106 1.6345 0.51%
2007-01-22 0 1.950 1.950 1.960 1.950 1.990 5,068,000 9,967,140 1.9667 1.631 1.631 1.639 1.631 1.664 6,060,789 1.6445 0.00%
2007-01-19 0 1.950 1.950 1.960 1.950 1.990 4,892,000 9,591,280 1.9606 1.631 1.631 1.639 1.631 1.664 5,850,312 1.6394 -1.52%
2007-01-18 0 1.980 1.970 1.980 1.940 2.000 5,632,000 11,099,760 1.9708 1.656 1.647 1.656 1.622 1.672 6,735,273 1.6480 -0.50%
2007-01-17 0 1.990 1.980 2.000 1.980 2.040 9,204,000 18,516,460 2.0118 1.664 1.656 1.672 1.656 1.706 11,007,006 1.6822 -1.00%
2007-01-16 0 2.010 2.000 2.010 1.970 2.020 8,904,000 17,746,460 1.9931 1.681 1.672 1.681 1.647 1.689 10,648,238 1.6666 2.03%
2007-01-15 0 1.970 1.970 1.980 1.940 1.990 5,586,000 11,014,880 1.9719 1.647 1.647 1.656 1.622 1.664 6,680,262 1.6489 2.07%
2007-01-12 0 1.930 1.930 1.940 1.910 1.970 4,934,000 9,550,560 1.9357 1.614 1.614 1.622 1.597 1.647 5,900,540 1.6186 0.52%
2007-01-11 0 1.920 1.910 1.920 1.910 1.990 8,512,000 16,501,340 1.9386 1.605 1.597 1.605 1.597 1.664 10,179,447 1.6210 -1.03%
2007-01-10 0 1.940 1.940 1.950 1.930 2.000 12,989,000 25,370,500 1.9532 1.622 1.622 1.631 1.614 1.672 15,533,464 1.6333 -3.00%
2007-01-09 0 2.000 2.000 2.010 1.980 2.090 20,474,000 41,220,300 2.0133 1.672 1.672 1.681 1.656 1.748 24,484,728 1.6835 -1.48%
2007-01-08 0 2.030 2.030 2.040 1.920 2.050 38,044,000 76,533,380 2.0117 1.697 1.697 1.706 1.605 1.714 45,496,581 1.6822 4.64%
2007-01-05 0 1.940 1.940 1.950 1.840 1.950 27,336,000 52,397,640 1.9168 1.622 1.622 1.631 1.539 1.631 32,690,951 1.6028 5.43%
2007-01-04 0 1.840 1.830 1.840 1.820 1.900 20,610,000 38,396,920 1.8630 1.539 1.530 1.539 1.522 1.589 24,647,370 1.5579 1.66%
2007-01-03 0 1.810 1.810 1.820 1.790 1.850 3,646,000 6,599,240 1.8100 1.514 1.514 1.522 1.497 1.547 4,360,229 1.5135 -1.63%
2007-01-02 0 1.840 1.830 1.840 1.800 1.850 5,150,000 9,433,080 1.8317 1.539 1.530 1.539 1.505 1.547 6,158,853 1.5316 2.79%
2006-12-29 0 1.790 1.790 1.800 1.740 1.800 4,530,000 7,983,480 1.7624 1.497 1.497 1.505 1.455 1.505 5,417,399 1.4737 2.87%
2006-12-28 0 1.740 1.740 1.750 1.730 1.760 6,282,000 10,972,680 1.7467 1.455 1.455 1.463 1.447 1.472 7,512,604 1.4606 -1.14%
2006-12-27 0 1.760 1.760 1.770 1.750 1.810 9,346,000 16,537,440 1.7695 1.472 1.472 1.480 1.463 1.514 11,176,823 1.4796 -2.76%
2006-12-22 0 1.810 1.810 1.820 1.800 1.840 4,316,000 7,788,760 1.8046 1.514 1.514 1.522 1.505 1.539 5,161,477 1.5090 -0.55%
2006-12-21 0 1.820 1.810 1.820 1.810 1.840 4,090,000 7,424,300 1.8152 1.522 1.514 1.522 1.514 1.539 4,891,205 1.5179 -1.09%
2006-12-20 0 1.840 1.830 1.840 1.820 1.850 4,406,000 8,094,200 1.8371 1.539 1.530 1.539 1.522 1.547 5,269,108 1.5362 0.55%
2006-12-19 0 1.830 1.820 1.830 1.810 1.850 4,746,000 8,652,780 1.8232 1.530 1.522 1.530 1.514 1.547 5,675,712 1.5245 -1.08%
2006-12-18 0 1.850 1.840 1.850 1.840 1.860 3,046,000 5,623,340 1.8461 1.547 1.539 1.547 1.539 1.555 3,642,692 1.5437 -0.54%
2006-12-15 0 1.860 1.850 1.860 1.850 1.900 4,806,000 8,977,980 1.8681 1.555 1.547 1.555 1.547 1.589 5,747,465 1.5621 0.00%
2006-12-14 0 1.860 1.860 1.870 1.860 1.890 5,570,000 10,394,060 1.8661 1.555 1.555 1.564 1.555 1.580 6,661,128 1.5604 0.00%
2006-12-13 0 1.860 1.850 1.870 1.840 1.890 7,286,000 13,539,120 1.8582 1.555 1.547 1.564 1.539 1.580 8,713,282 1.5538 -0.53%
2006-12-12 0 1.870 1.870 1.880 1.860 1.900 4,908,000 9,206,360 1.8758 1.564 1.564 1.572 1.555 1.589 5,869,446 1.5685 -0.53%
2006-12-11 0 1.880 1.870 1.880 1.860 1.890 8,428,000 15,827,240 1.8779 1.572 1.564 1.572 1.555 1.580 10,078,992 1.5703 1.62%
2006-12-08 0 1.850 1.840 1.850 1.840 1.880 9,840,000 18,221,120 1.8517 1.547 1.539 1.547 1.539 1.572 11,767,594 1.5484 -2.12%
2006-12-07 0 1.890 1.870 1.890 1.860 1.890 5,018,000 9,406,740 1.8746 1.580 1.564 1.580 1.555 1.580 6,000,995 1.5675 0.00%
2006-12-06 0 1.890 1.890 1.900 1.890 1.940 7,346,000 14,017,680 1.9082 1.580 1.580 1.589 1.580 1.622 8,785,035 1.5956 -1.05%
2006-12-05 0 1.910 1.910 1.920 1.890 1.970 5,488,000 10,559,660 1.9241 1.597 1.597 1.605 1.580 1.647 6,563,065 1.6090 -1.55%
2006-12-04 0 1.940 1.940 1.950 1.870 1.950 10,206,000 19,677,440 1.9280 1.622 1.622 1.631 1.564 1.631 12,205,291 1.6122 3.19%
2006-12-01 0 1.880 1.870 1.880 1.870 1.900 6,095,000 11,458,720 1.8800 1.572 1.564 1.572 1.564 1.589 7,288,972 1.5721 -0.53%
2006-11-30 0 1.890 1.880 1.890 1.880 1.940 13,284,000 25,336,680 1.9073 1.580 1.572 1.580 1.572 1.622 15,886,252 1.5949 1.07%
2006-11-29 0 1.870 1.860 1.870 1.830 1.890 12,951,000 24,088,700 1.8600 1.564 1.555 1.564 1.530 1.580 15,488,020 1.5553 2.19%
2006-11-28 0 1.830 1.830 1.840 1.820 1.890 18,940,000 35,057,480 1.8510 1.530 1.530 1.539 1.522 1.580 22,650,227 1.5478 -5.67%
2006-11-27 0 1.940 1.930 1.940 1.910 2.000 11,416,000 22,169,180 1.9419 1.622 1.614 1.622 1.597 1.672 13,652,323 1.6238 -3.00%
2006-11-24 0 2.000 1.990 2.000 1.980 2.020 12,372,000 24,697,360 1.9962 1.672 1.664 1.672 1.656 1.689 14,795,597 1.6692 2.04%
2006-11-23 0 1.960 1.960 1.970 1.940 2.080 24,856,000 50,172,880 2.0185 1.639 1.639 1.647 1.622 1.739 29,725,134 1.6879 -3.92%
2006-11-22 0 2.040 2.040 2.050 1.930 2.050 44,616,000 90,068,540 2.0187 1.706 1.706 1.714 1.614 1.714 53,355,994 1.6881 6.81%
2006-11-21 0 1.910 1.910 1.920 1.910 2.030 32,422,000 63,838,580 1.9690 1.597 1.597 1.605 1.597 1.697 38,773,266 1.6465 -3.05%
2006-11-20 0 1.970 1.970 1.980 1.840 1.980 60,162,000 115,003,520 1.9116 1.647 1.647 1.656 1.539 1.656 71,947,358 1.5984 9.44%
2006-11-17 0 1.800 1.800 1.810 1.780 1.830 7,864,000 14,237,940 1.8105 1.505 1.505 1.514 1.488 1.530 9,404,508 1.5139 0.00%
2006-11-16 0 1.800 1.780 1.800 1.780 1.810 7,996,000 14,374,780 1.7977 1.505 1.488 1.505 1.488 1.514 9,562,366 1.5033 0.00%
2006-11-15 0 1.800 1.790 1.800 1.790 1.810 3,676,000 6,620,060 1.8009 1.505 1.497 1.505 1.497 1.514 4,396,105 1.5059 -0.55%
2006-11-14 0 1.810 1.810 1.820 1.800 1.840 5,696,000 10,356,140 1.8181 1.514 1.514 1.522 1.505 1.539 6,811,811 1.5203 0.56%
2006-11-13 0 1.800 1.810 1.820 1.790 1.830 6,474,000 11,688,320 1.8054 1.505 1.514 1.522 1.497 1.530 7,742,216 1.5097 -1.64%
2006-11-10 0 1.830 1.820 1.830 1.810 1.850 6,454,000 11,781,560 1.8255 1.530 1.522 1.530 1.514 1.547 7,718,298 1.5264 -0.54%
2006-11-09 0 1.840 1.830 1.840 1.820 1.870 18,938,000 34,956,860 1.8459 1.539 1.530 1.539 1.522 1.564 22,647,835 1.5435 2.22%
2006-11-08 0 1.800 1.790 1.800 1.780 1.840 7,816,000 14,116,360 1.8061 1.505 1.497 1.505 1.488 1.539 9,347,105 1.5102 0.56%
2006-11-07 0 1.790 1.790 1.810 1.780 1.850 10,720,000 19,510,720 1.8200 1.497 1.497 1.514 1.488 1.547 12,819,981 1.5219 -2.19%
2006-11-06 0 1.830 1.820 1.830 1.770 1.860 24,252,000 44,241,300 1.8242 1.530 1.522 1.530 1.480 1.555 29,002,815 1.5254 3.39%
2006-11-03 0 1.770 1.760 1.770 1.750 1.800 12,730,000 22,509,840 1.7683 1.480 1.472 1.480 1.463 1.505 15,223,727 1.4786 -1.67%
2006-11-02 0 1.800 1.800 1.810 1.770 1.840 8,242,000 14,880,000 1.8054 1.505 1.505 1.514 1.480 1.539 9,856,556 1.5097 -0.55%
2006-11-01 0 1.810 1.810 1.820 1.800 1.850 8,460,000 15,456,960 1.8271 1.514 1.514 1.522 1.505 1.547 10,117,261 1.5278 1.69%
2006-10-31 0 1.780 1.770 1.780 1.720 1.800 6,710,000 11,891,280 1.7722 1.488 1.480 1.488 1.438 1.505 8,024,447 1.4819 1.14%
2006-10-27 0 1.760 1.750 1.760 1.730 1.830 18,576,000 32,884,980 1.7703 1.472 1.463 1.472 1.447 1.530 22,214,922 1.4803 -3.83%
2006-10-26 0 1.830 1.830 1.840 1.810 1.910 17,268,000 32,002,200 1.8533 1.530 1.530 1.539 1.514 1.597 20,650,693 1.5497 -4.19%
2006-10-25 0 1.910 1.900 1.910 1.880 2.030 44,694,000 86,944,720 1.9453 1.597 1.589 1.597 1.572 1.697 53,449,274 1.6267 -3.05%
2006-10-24 0 1.970 1.970 1.980 1.840 1.990 113,653,000 218,912,000 1.9261 1.647 1.647 1.656 1.539 1.664 135,916,910 1.6106 9.44%
2006-10-23 0 1.800 1.800 1.810 1.760 1.840 41,782,000 75,408,380 1.8048 1.505 1.505 1.514 1.472 1.539 49,966,832 1.5092 2.86%
2006-10-20 0 1.750 1.750 1.760 1.690 1.760 21,534,000 36,985,340 1.7175 1.463 1.463 1.472 1.413 1.472 25,752,375 1.4362 -0.57%
2006-10-19 0 1.760 1.730 1.760 1.740 1.790 11,154,000 19,514,400 1.7495 1.472 1.447 1.472 1.455 1.497 13,338,999 1.4630 -0.56%
2006-10-18 0 1.770 1.750 1.770 1.740 1.790 11,172,000 19,679,100 1.7615 1.480 1.463 1.480 1.455 1.497 13,360,525 1.4729 0.00%
2006-10-17 0 1.770 1.770 1.780 1.710 1.810 14,788,000 26,112,080 1.7658 1.480 1.480 1.488 1.430 1.514 17,684,876 1.4765 -1.12%
2006-10-16 0 1.790 1.790 1.800 1.790 1.850 10,712,000 19,437,620 1.8146 1.497 1.497 1.505 1.497 1.547 12,810,414 1.5173 -1.10%
2006-10-13 0 1.810 1.800 1.810 1.800 1.880 18,676,000 33,996,980 1.8204 1.514 1.505 1.514 1.505 1.572 22,334,511 1.5222 -2.16%
2006-10-12 0 1.850 1.850 1.860 1.840 1.940 41,304,000 78,019,740 1.8889 1.547 1.547 1.555 1.539 1.622 49,395,194 1.5795 -1.07%
2006-10-11 0 1.870 1.870 1.880 1.770 1.890 42,788,000 78,718,660 1.8397 1.564 1.564 1.572 1.480 1.580 51,169,901 1.5384 5.65%
2006-10-10 0 1.770 1.760 1.780 1.750 1.790 14,924,000 26,448,920 1.7722 1.480 1.472 1.488 1.463 1.497 17,847,518 1.4819 1.72%
2006-10-09 0 1.740 1.740 1.750 1.670 1.820 54,900,000 95,418,280 1.7380 1.455 1.455 1.463 1.396 1.522 65,654,565 1.4533 -4.40%
2006-10-06 0 1.820 1.810 1.820 1.810 2.030 251,365,000 481,234,510 1.9145 1.522 1.514 1.522 1.514 1.697 300,605,826 1.6009

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top