PCD STORES (GROUP) LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00331  2009-12-15  2013-08-30  2013-12-05
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
2013-12-04 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2013-08-30 0 1.180 1.180 1.190 1.180 1.190 1,167,839 1,378,356 1.1803 1.180 1.180 1.190 1.180 1.190 1,167,839 1.1803 0.00%
2013-08-29 0 1.180 1.180 1.190 1.180 1.190 1,368,000 1,616,740 1.1818 1.180 1.180 1.190 1.180 1.190 1,368,000 1.1818 0.00%
2013-08-28 0 1.180 1.180 1.190 1.170 1.190 1,866,000 2,211,100 1.1849 1.180 1.180 1.190 1.170 1.190 1,866,000 1.1849 -0.84%
2013-08-27 0 1.190 1.190 1.200 1.190 1.190 2,982,000 3,548,580 1.1900 1.190 1.190 1.200 1.190 1.190 2,982,000 1.1900 0.00%
2013-08-26 0 1.190 1.190 1.200 1.190 1.190 1,558,000 1,854,020 1.1900 1.190 1.190 1.200 1.190 1.190 1,558,000 1.1900 0.00%
2013-08-23 0 1.190 1.190 1.200 1.190 1.200 4,202,000 5,036,140 1.1985 1.190 1.190 1.200 1.190 1.200 4,202,000 1.1985 0.00%
2013-08-22 0 1.190 1.190 1.200 1.190 1.190 1,602,100 1,906,495 1.1900 1.190 1.190 1.200 1.190 1.190 1,602,100 1.1900 0.00%
2013-08-21 0 1.190 1.190 1.200 1.190 1.190 1,626,000 1,934,940 1.1900 1.190 1.190 1.200 1.190 1.190 1,626,000 1.1900 0.00%
2013-08-20 0 1.190 1.190 1.200 1.190 1.190 3,140,078 3,736,689 1.1900 1.190 1.190 1.200 1.190 1.190 3,140,078 1.1900 0.00%
2013-08-19 0 1.190 1.190 1.200 1.190 1.190 722,000 859,198 1.1900 1.190 1.190 1.200 1.190 1.190 722,000 1.1900 0.00%
2013-08-16 0 1.190 1.190 1.200 1.190 1.200 986,000 1,174,080 1.1908 1.190 1.190 1.200 1.190 1.200 986,000 1.1908 0.00%
2013-08-15 0 1.190 1.190 1.200 1.190 1.190 1,076,100 1,280,555 1.1900 1.190 1.190 1.200 1.190 1.190 1,076,100 1.1900 0.00%
2013-08-13 0 1.190 1.190 1.200 1.190 1.190 1,458,000 1,734,960 1.1900 1.190 1.190 1.200 1.190 1.190 1,458,000 1.1900 0.00%
2013-08-12 0 1.190 1.190 1.200 1.190 1.200 1,974,000 2,350,060 1.1905 1.190 1.190 1.200 1.190 1.200 1,974,000 1.1905 0.00%
2013-08-09 0 1.190 1.190 1.200 1.190 1.300 11,034,000 13,243,080 1.2002 1.190 1.190 1.200 1.190 1.300 11,034,000 1.2002 -0.83%
2013-08-08 0 1.200 1.190 1.200 1.190 1.200 4,888,000 5,817,600 1.1902 1.200 1.190 1.200 1.190 1.200 4,888,000 1.1902 0.84%
2013-08-07 0 1.190 1.190 1.200 1.190 1.200 4,891,919 5,827,026 1.1912 1.190 1.190 1.200 1.190 1.200 4,891,919 1.1912 0.00%
2013-08-06 0 1.190 1.190 1.200 1.190 1.200 1,270,000 1,515,214 1.1931 1.190 1.190 1.200 1.190 1.200 1,270,000 1.1931 -0.83%
2013-08-05 0 1.200 1.190 1.200 1.190 1.200 489,400 583,452 1.1922 1.200 1.190 1.200 1.190 1.200 489,400 1.1922 0.84%
2013-08-02 0 1.190 1.190 1.200 1.190 1.200 556,000 662,160 1.1909 1.190 1.190 1.200 1.190 1.200 556,000 1.1909 -0.83%
2013-08-01 0 1.200 1.190 1.200 1.190 1.200 3,650,000 4,347,384 1.1911 1.200 1.190 1.200 1.190 1.200 3,650,000 1.1911 0.00%
2013-07-31 0 1.200 1.190 1.200 1.190 1.200 1,890,000 2,252,576 1.1918 1.200 1.190 1.200 1.190 1.200 1,890,000 1.1918 0.00%
2013-07-30 0 1.200 1.190 1.200 1.190 1.200 1,086,000 1,296,482 1.1938 1.200 1.190 1.200 1.190 1.200 1,086,000 1.1938 0.84%
2013-07-29 0 1.190 1.190 1.200 1.190 1.200 2,994,000 3,566,300 1.1911 1.190 1.190 1.200 1.190 1.200 2,994,000 1.1911 0.00%
2013-07-26 0 1.190 1.190 1.200 1.190 1.200 2,284,000 2,721,020 1.1913 1.190 1.190 1.200 1.190 1.200 2,284,000 1.1913 -0.83%
2013-07-25 0 1.200 1.190 1.200 1.190 1.200 1,823,515 2,175,882 1.1932 1.200 1.190 1.200 1.190 1.200 1,823,515 1.1932 0.84%
2013-07-24 0 1.190 1.190 1.200 1.190 1.200 1,764,000 2,102,520 1.1919 1.190 1.190 1.200 1.190 1.200 1,764,000 1.1919 0.85%
2013-07-23 0 1.180 1.180 1.200 1.180 1.200 17,818,003 21,182,723 1.1888 1.180 1.180 1.200 1.180 1.200 17,818,003 1.1888 -1.67%
2013-07-22 0 1.200 1.190 1.200 1.190 1.200 4,619,100 5,501,986 1.1911 1.200 1.190 1.200 1.190 1.200 4,619,100 1.1911 0.84%
2013-07-19 0 1.190 1.190 1.200 1.190 1.200 2,776,000 3,305,040 1.1906 1.190 1.190 1.200 1.190 1.200 2,776,000 1.1906 -0.83%
2013-07-18 0 1.200 1.190 1.200 1.190 1.200 49,553,866 58,990,420 1.1904 1.200 1.190 1.200 1.190 1.200 49,553,866 1.1904 0.84%
2013-07-17 0 1.190 1.190 1.200 1.190 1.200 26,084,143 31,053,065 1.1905 1.190 1.190 1.200 1.190 1.200 26,084,143 1.1905 -0.83%
2013-07-16 0 1.200 1.190 1.200 1.190 1.200 18,228,000 21,717,640 1.1914 1.200 1.190 1.200 1.190 1.200 18,228,000 1.1914 0.00%
2013-07-15 0 1.200 1.190 1.200 1.190 1.200 18,784,000 22,381,160 1.1915 1.200 1.190 1.200 1.190 1.200 18,784,000 1.1915 0.84%
2013-07-12 0 1.190 1.190 1.200 1.190 1.200 20,148,000 24,012,660 1.1918 1.190 1.190 1.200 1.190 1.200 20,148,000 1.1918 -0.83%
2013-07-11 0 1.200 1.190 1.200 1.190 1.200 19,840,000 23,691,100 1.1941 1.200 1.190 1.200 1.190 1.200 19,840,000 1.1941 0.00%
2013-07-10 0 1.200 1.190 1.200 1.190 1.230 56,171,700 67,197,431 1.1963 1.200 1.190 1.200 1.190 1.230 56,171,700 1.1963 0.84%
2013-07-09 0 1.190 1.190 1.200 1.190 1.200 13,558,000 16,141,120 1.1905 1.190 1.190 1.200 1.190 1.200 13,558,000 1.1905 -0.83%
2013-07-08 0 1.200 1.190 1.200 1.190 1.200 14,684,004 17,477,134 1.1902 1.200 1.190 1.200 1.190 1.200 14,684,004 1.1902 0.84%
2013-07-05 0 1.190 1.190 1.200 1.190 1.200 13,692,000 16,390,560 1.1971 1.190 1.190 1.200 1.190 1.200 13,692,000 1.1971 -0.83%
2013-07-04 0 1.200 1.190 1.200 1.190 1.200 23,024,500 27,567,925 1.1973 1.200 1.190 1.200 1.190 1.200 23,024,500 1.1973 0.00%
2013-07-03 0 1.200 1.190 1.200 1.190 1.200 40,315,000 47,982,720 1.1902 1.200 1.190 1.200 1.190 1.200 40,315,000 1.1902 0.00%
2013-07-02 0 1.200 1.190 1.200 1.190 1.200 44,988,410 53,579,692 1.1910 1.200 1.190 1.200 1.190 1.200 44,988,410 1.1910 0.84%
2013-06-28 0 1.190 1.190 1.200 1.190 1.200 6,852,000 8,173,120 1.1928 1.190 1.190 1.200 1.190 1.200 6,852,000 1.1928 0.00%
2013-06-27 0 1.190 1.190 1.200 1.190 1.200 3,118,000 3,715,000 1.1915 1.190 1.190 1.200 1.190 1.200 3,118,000 1.1915 -0.83%
2013-06-26 0 1.200 1.190 1.200 1.180 1.200 4,755,000 5,650,160 1.1883 1.200 1.190 1.200 1.180 1.200 4,755,000 1.1883 1.69%
2013-06-25 0 1.180 1.180 1.190 1.180 1.190 5,345,534 6,331,918 1.1845 1.180 1.180 1.190 1.180 1.190 5,345,534 1.1845 0.00%
2013-06-24 0 1.180 1.180 1.190 1.180 1.200 72,693,500 86,463,060 1.1894 1.180 1.180 1.190 1.180 1.200 72,693,500 1.1894 0.00%
2013-06-21 0 1.180 1.170 1.180 1.170 1.180 7,539,487 8,823,485 1.1703 1.180 1.170 1.180 1.170 1.180 7,539,487 1.1703 0.00%
2013-06-20 0 1.180 1.170 1.180 1.170 1.180 5,026,000 5,883,320 1.1706 1.180 1.170 1.180 1.170 1.180 5,026,000 1.1706 0.00%
2013-06-19 0 1.180 1.170 1.180 1.170 1.180 884,000 1,034,930 1.1707 1.180 1.170 1.180 1.170 1.180 884,000 1.1707 0.85%
2013-06-18 0 1.170 1.170 1.180 1.170 1.170 1,322,000 1,546,740 1.1700 1.170 1.170 1.180 1.170 1.170 1,322,000 1.1700 0.00%
2013-06-17 0 1.170 1.170 1.180 1.170 1.170 5,076,000 5,955,400 1.1732 1.170 1.170 1.180 1.170 1.170 5,076,000 1.1732 0.00%
2013-06-14 0 1.170 1.170 1.180 1.170 1.170 1,937,000 2,266,280 1.1700 1.170 1.170 1.180 1.170 1.170 1,937,000 1.1700 -0.85%
2013-06-13 0 1.180 1.170 1.180 1.170 1.180 10,190,500 11,924,470 1.1702 1.180 1.170 1.180 1.170 1.180 10,190,500 1.1702 0.85%
2013-06-11 0 1.170 1.170 1.180 1.170 1.180 1,164,000 1,362,260 1.1703 1.170 1.170 1.180 1.170 1.180 1,164,000 1.1703 -0.85%
2013-06-10 0 1.180 1.170 1.180 1.170 1.180 2,672,000 3,130,620 1.1716 1.180 1.170 1.180 1.170 1.180 2,672,000 1.1716 0.85%
2013-06-07 0 1.170 1.170 1.180 1.160 1.170 12,334,000 14,425,880 1.1696 1.170 1.170 1.180 1.160 1.170 12,334,000 1.1696 0.00%
2013-06-06 0 1.170 1.170 1.180 1.170 1.180 6,686,000 7,824,334 1.1703 1.170 1.170 1.180 1.170 1.180 6,686,000 1.1703 -0.85%
2013-06-05 0 1.180 1.170 1.180 1.160 1.180 24,246,000 28,341,460 1.1689 1.180 1.170 1.180 1.160 1.180 24,246,000 1.1689 0.85%
2013-06-04 0 1.170 1.160 1.170 1.160 1.170 23,354,000 27,241,500 1.1665 1.170 1.160 1.170 1.160 1.170 23,354,000 1.1665 0.86%
2013-06-03 0 1.160 1.160 1.170 1.160 1.170 10,888,004 12,731,054 1.1693 1.160 1.160 1.170 1.160 1.170 10,888,004 1.1693 -0.85%
2013-05-31 0 1.170 1.160 1.170 1.160 1.170 10,488,004 12,220,904 1.1652 1.170 1.160 1.170 1.160 1.170 10,488,004 1.1652 0.00%
2013-05-30 0 1.170 1.160 1.170 1.160 1.170 598,014 693,855 1.1603 1.170 1.160 1.170 1.160 1.170 598,014 1.1603 0.86%
2013-05-29 0 1.160 1.160 1.170 1.160 1.170 2,372,000 2,766,140 1.1662 1.160 1.160 1.170 1.160 1.170 2,372,000 1.1662 0.00%
2013-05-28 0 1.160 1.160 1.170 1.160 1.180 9,676,000 11,314,780 1.1694 1.160 1.160 1.170 1.160 1.180 9,676,000 1.1694 -0.85%
2013-05-27 0 1.170 1.170 1.180 1.170 1.180 20,729,813 24,288,208 1.1717 1.170 1.170 1.180 1.170 1.180 20,729,813 1.1717 0.00%
2013-05-24 0 1.170 1.170 1.180 1.170 1.180 6,244,000 7,306,260 1.1701 1.170 1.170 1.180 1.170 1.180 6,244,000 1.1701 0.00%
2013-05-23 0 1.170 1.170 1.180 1.170 1.180 14,728,000 17,231,880 1.1700 1.170 1.170 1.180 1.170 1.180 14,728,000 1.1700 0.00%
2013-05-22 0 1.170 1.170 1.180 1.170 1.180 6,902,000 8,078,520 1.1705 1.170 1.170 1.180 1.170 1.180 6,902,000 1.1705 0.00%
2013-05-21 0 1.170 1.170 1.180 1.170 1.180 10,870,000 12,719,200 1.1701 1.170 1.170 1.180 1.170 1.180 10,870,000 1.1701 0.00%
2013-05-20 0 1.170 1.170 1.180 1.170 1.180 15,064,003 17,625,403 1.1700 1.170 1.170 1.180 1.170 1.180 15,064,003 1.1700 -0.85%
2013-05-16 0 1.180 1.170 1.180 1.170 1.180 9,774,000 11,452,460 1.1717 1.180 1.170 1.180 1.170 1.180 9,774,000 1.1717 0.85%
2013-05-15 0 1.170 1.170 1.180 1.170 1.180 1,916,000 2,242,520 1.1704 1.170 1.170 1.180 1.170 1.180 1,916,000 1.1704 0.00%
2013-05-14 0 1.170 1.170 1.180 1.170 1.170 10,724,000 12,547,080 1.1700 1.170 1.170 1.180 1.170 1.170 10,724,000 1.1700 0.00%
2013-05-13 0 1.170 1.170 1.180 1.170 1.180 7,619,700 8,915,018 1.1700 1.170 1.170 1.180 1.170 1.180 7,619,700 1.1700 0.00%
2013-05-10 0 1.170 1.170 1.180 1.170 1.180 7,502,000 8,779,120 1.1702 1.170 1.170 1.180 1.170 1.180 7,502,000 1.1702 0.00%
2013-05-09 0 1.170 1.170 1.180 1.170 1.180 16,416,000 19,219,820 1.1708 1.170 1.170 1.180 1.170 1.180 16,416,000 1.1708 -0.85%
2013-05-08 0 1.180 1.170 1.180 1.170 1.180 6,112,000 7,156,820 1.1709 1.180 1.170 1.180 1.170 1.180 6,112,000 1.1709 0.00%
2013-05-07 0 1.180 1.170 1.180 1.170 1.180 13,734,000 16,107,850 1.1728 1.180 1.170 1.180 1.170 1.180 13,734,000 1.1728 0.85%
2013-05-06 0 1.170 1.170 1.180 1.170 1.180 10,692,000 12,524,970 1.1714 1.170 1.170 1.180 1.170 1.180 10,692,000 1.1714 -0.85%
2013-05-03 0 1.180 1.170 1.180 1.170 1.180 54,318,000 63,672,410 1.1722 1.180 1.170 1.180 1.170 1.180 54,318,000 1.1722 0.85%
2013-05-02 0 1.170 1.170 1.180 1.170 1.180 8,222,000 9,626,260 1.1708 1.170 1.170 1.180 1.170 1.180 8,222,000 1.1708 0.00%
2013-04-30 0 1.170 1.170 1.180 1.170 1.180 6,729,198 7,880,463 1.1711 1.170 1.170 1.180 1.170 1.180 6,729,198 1.1711 -0.85%
2013-04-29 0 1.180 1.170 1.180 1.170 1.180 2,516,000 2,948,860 1.1720 1.180 1.170 1.180 1.170 1.180 2,516,000 1.1720 0.85%
2013-04-26 0 1.170 1.170 1.180 1.170 1.180 836,000 981,240 1.1737 1.170 1.170 1.180 1.170 1.180 836,000 1.1737 -0.85%
2013-04-25 0 1.180 1.170 1.180 1.170 1.180 6,498,000 7,662,740 1.1792 1.180 1.170 1.180 1.170 1.180 6,498,000 1.1792 0.00%
2013-04-24 0 1.180 1.170 1.180 1.170 1.180 17,550,000 20,688,990 1.1789 1.180 1.170 1.180 1.170 1.180 17,550,000 1.1789 0.00%
2013-04-23 0 1.180 1.170 1.180 1.170 1.180 21,674,000 25,478,280 1.1755 1.180 1.170 1.180 1.170 1.180 21,674,000 1.1755 0.85%
2013-04-22 0 1.170 1.170 1.180 1.170 1.180 1,368,000 1,603,140 1.1719 1.170 1.170 1.180 1.170 1.180 1,368,000 1.1719 -0.85%
2013-04-19 0 1.180 1.160 1.180 1.160 1.180 23,786,000 27,828,120 1.1699 1.180 1.160 1.180 1.160 1.180 23,786,000 1.1699 1.72%
2013-04-18 0 1.160 1.160 1.170 1.160 1.180 2,462,000 2,866,380 1.1642 1.160 1.160 1.170 1.160 1.180 2,462,000 1.1642 -1.69%
2013-04-17 0 1.180 1.160 1.180 1.160 1.180 6,744,000 7,889,030 1.1698 1.180 1.160 1.180 1.160 1.180 6,744,000 1.1698 0.85%
2013-04-16 0 1.170 1.160 1.170 1.160 1.170 6,370,000 7,390,880 1.1603 1.170 1.160 1.170 1.160 1.170 6,370,000 1.1603 0.86%
2013-04-15 0 1.160 1.160 1.170 1.160 1.180 67,340,000 78,798,040 1.1702 1.160 1.160 1.170 1.160 1.180 67,340,000 1.1702 -0.85%
2013-04-12 0 1.170 1.170 1.180 1.170 1.180 5,940,000 6,955,920 1.1710 1.170 1.170 1.180 1.170 1.180 5,940,000 1.1710 -0.85%
2013-04-11 0 1.180 1.170 1.180 1.170 1.180 86,602,000 101,544,020 1.1725 1.180 1.170 1.180 1.170 1.180 86,602,000 1.1725 0.00%
2013-04-10 0 1.180 1.170 1.180 1.170 1.180 1,220,000 1,431,500 1.1734 1.180 1.170 1.180 1.170 1.180 1,220,000 1.1734 0.85%
2013-04-09 0 1.170 1.170 1.180 1.170 1.180 1,880,000 2,199,940 1.1702 1.170 1.170 1.180 1.170 1.180 1,880,000 1.1702 0.00%
2013-04-08 0 1.170 1.170 1.180 1.170 1.180 31,100,000 36,388,160 1.1700 1.170 1.170 1.180 1.170 1.180 31,100,000 1.1700 0.86%
2013-04-05 0 1.160 1.160 1.170 1.160 1.180 35,074,000 41,045,880 1.1703 1.160 1.160 1.170 1.160 1.180 35,074,000 1.1703 -0.85%
2013-04-03 0 1.170 1.170 1.180 1.170 1.180 66,772,000 78,136,900 1.1702 1.170 1.170 1.180 1.170 1.180 66,772,000 1.1702 -0.85%
2013-04-02 0 1.180 1.170 1.180 1.170 1.180 10,910,000 12,769,040 1.1704 1.180 1.170 1.180 1.170 1.180 10,910,000 1.1704 0.85%
2013-03-28 0 1.170 1.170 1.180 1.170 1.180 10,386,000 12,229,100 1.1775 1.170 1.170 1.180 1.170 1.180 10,386,000 1.1775 -0.85%
2013-03-27 0 1.180 1.170 1.180 1.170 1.180 12,544,000 14,737,580 1.1749 1.180 1.170 1.180 1.170 1.180 12,544,000 1.1749 0.85%
2013-03-26 0 1.170 1.170 1.180 1.170 1.180 87,354,000 102,492,380 1.1733 1.170 1.170 1.180 1.170 1.180 87,354,000 1.1733 0.00%
2013-03-25 0 1.170 1.170 1.180 1.170 1.180 76,312,000 89,485,240 1.1726 1.170 1.170 1.180 1.170 1.180 76,312,000 1.1726 0.00%
2013-03-22 0 1.170 1.170 1.180 1.170 1.180 18,558,000 21,719,900 1.1704 1.170 1.170 1.180 1.170 1.180 18,558,000 1.1704 -0.85%
2013-03-21 0 1.180 1.170 1.180 1.170 1.180 8,928,000 10,528,680 1.1793 1.180 1.170 1.180 1.170 1.180 8,928,000 1.1793 0.85%
2013-03-20 0 1.170 1.170 1.180 1.170 1.180 1,914,000 2,243,300 1.1720 1.170 1.170 1.180 1.170 1.180 1,914,000 1.1720 -0.85%
2013-03-19 0 1.180 1.170 1.180 1.170 1.180 4,912,000 5,762,360 1.1731 1.180 1.170 1.180 1.170 1.180 4,912,000 1.1731 0.85%
2013-03-18 0 1.170 1.170 1.180 1.170 1.180 5,158,580 6,044,774 1.1718 1.170 1.170 1.180 1.170 1.180 5,158,580 1.1718 0.00%
2013-03-15 0 1.170 1.170 1.180 1.170 1.190 11,290,000 13,221,600 1.1711 1.170 1.170 1.180 1.170 1.190 11,290,000 1.1711 -0.85%
2013-03-14 0 1.180 1.170 1.180 1.170 1.180 4,504,000 5,280,740 1.1725 1.180 1.170 1.180 1.170 1.180 4,504,000 1.1725 0.00%
2013-03-13 0 1.180 1.170 1.180 1.170 1.190 7,304,000 8,603,640 1.1779 1.180 1.170 1.180 1.170 1.190 7,304,000 1.1779 0.00%
2013-03-12 0 1.180 1.180 1.190 1.180 1.190 4,972,000 5,878,340 1.1823 1.180 1.180 1.190 1.180 1.190 4,972,000 1.1823 0.00%
2013-03-11 0 1.180 1.180 1.190 1.180 1.190 3,474,000 4,108,980 1.1828 1.180 1.180 1.190 1.180 1.190 3,474,000 1.1828 0.00%
2013-03-08 0 1.180 1.180 1.190 1.180 1.190 12,674,000 15,037,940 1.1865 1.180 1.180 1.190 1.180 1.190 12,674,000 1.1865 0.00%
2013-03-07 0 1.180 1.170 1.180 1.170 1.180 4,774,000 5,619,960 1.1772 1.180 1.170 1.180 1.170 1.180 4,774,000 1.1772 0.85%
2013-03-06 0 1.170 1.170 1.180 1.170 1.180 3,068,000 3,599,180 1.1731 1.170 1.170 1.180 1.170 1.180 3,068,000 1.1731 -0.85%
2013-03-05 0 1.180 1.170 1.180 1.170 1.180 5,194,000 6,113,940 1.1771 1.180 1.170 1.180 1.170 1.180 5,194,000 1.1771 0.85%
2013-03-04 0 1.170 1.170 1.180 1.170 1.180 4,772,000 5,605,840 1.1747 1.170 1.170 1.180 1.170 1.180 4,772,000 1.1747 0.00%
2013-03-01 0 1.170 1.170 1.180 1.160 1.180 8,118,000 9,511,080 1.1716 1.170 1.170 1.180 1.160 1.180 8,118,000 1.1716 0.00%
2013-02-28 0 1.170 1.160 1.170 1.150 1.170 8,418,000 9,792,640 1.1633 1.170 1.160 1.170 1.150 1.170 8,418,000 1.1633 1.74%
2013-02-27 0 1.150 1.150 1.160 1.150 1.160 19,830,000 22,913,460 1.1555 1.150 1.150 1.160 1.150 1.160 19,830,000 1.1555 -0.86%
2013-02-26 0 1.160 1.150 1.160 1.150 1.160 60,560,000 69,730,170 1.1514 1.160 1.150 1.160 1.150 1.160 60,560,000 1.1514 0.00%
2013-02-25 0 1.160 1.150 1.160 1.150 1.170 122,510,000 140,939,220 1.1504 1.160 1.150 1.160 1.150 1.170 122,510,000 1.1504 0.00%
2013-02-22 0 1.160 1.150 1.160 1.150 1.160 3,878,000 4,461,500 1.1505 1.160 1.150 1.160 1.150 1.160 3,878,000 1.1505 0.00%
2013-02-21 0 1.160 1.150 1.160 1.150 1.160 8,856,000 10,191,080 1.1508 1.160 1.150 1.160 1.150 1.160 8,856,000 1.1508 0.00%
2013-02-20 0 1.160 1.150 1.160 1.150 1.170 1,780,000 2,059,020 1.1568 1.160 1.150 1.160 1.150 1.170 1,780,000 1.1568 0.00%
2013-02-19 0 1.160 1.160 1.170 1.150 1.180 39,078,000 45,904,230 1.1747 1.160 1.160 1.170 1.150 1.180 39,078,000 1.1747 -1.69%
2013-02-18 0 1.180 1.170 1.180 1.170 1.180 24,627,800 29,025,304 1.1786 1.180 1.170 1.180 1.170 1.180 24,627,800 1.1786 0.85%
2013-02-15 0 1.170 1.170 1.180 1.170 1.180 18,447,000 21,710,266 1.1769 1.170 1.170 1.180 1.170 1.180 18,447,000 1.1769 -0.85%
2013-02-14 0 1.180 1.170 1.180 1.170 1.180 16,536,000 19,474,040 1.1777 1.180 1.170 1.180 1.170 1.180 16,536,000 1.1777 0.00%
2013-02-08 0 1.180 1.170 1.180 1.170 1.190 2,844,000 3,337,600 1.1736 1.180 1.170 1.180 1.170 1.190 2,844,000 1.1736 -0.84%
2013-02-07 0 1.190 1.180 1.190 1.170 1.190 24,320,000 28,647,800 1.1780 1.190 1.180 1.190 1.170 1.190 24,320,000 1.1780 0.00%
2013-02-06 0 1.190 1.180 1.190 1.180 1.190 6,546,000 7,764,300 1.1861 1.190 1.180 1.190 1.180 1.190 6,546,000 1.1861 0.00%
2013-02-05 0 1.190 1.180 1.190 1.170 1.200 61,471,900 72,838,525 1.1849 1.190 1.180 1.190 1.170 1.200 61,471,900 1.1849 0.85%
2013-02-04 0 1.180 1.170 1.180 1.170 1.210 45,671,200 54,169,032 1.1861 1.180 1.170 1.180 1.170 1.210 45,671,200 1.1861 -0.84%
2013-02-01 0 1.190 1.190 1.200 1.150 1.280 182,116,600 216,957,478 1.1913 1.190 1.190 1.200 1.150 1.280 182,116,600 1.1913 9.17%
2013-01-31 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2013-01-24 0 1.090 1.080 1.090 1.080 1.130 18,578,000 20,412,560 1.0987 1.090 1.080 1.090 1.080 1.130 18,578,000 1.0987 -3.54%
2013-01-23 0 1.130 1.130 1.140 1.110 1.190 25,618,200 29,162,618 1.1384 1.130 1.130 1.140 1.110 1.190 25,618,200 1.1384 -3.42%
2013-01-22 0 1.170 1.170 1.180 1.120 1.180 28,756,000 33,337,780 1.1593 1.170 1.170 1.180 1.120 1.180 28,756,000 1.1593 1.74%
2013-01-21 0 1.150 1.140 1.150 1.040 1.150 67,561,800 74,421,652 1.1015 1.150 1.140 1.150 1.040 1.150 67,561,800 1.1015 10.58%
2013-01-18 0 1.040 1.030 1.040 1.010 1.050 13,098,600 13,526,870 1.0327 1.040 1.030 1.040 1.010 1.050 13,098,600 1.0327 0.00%
2013-01-17 0 1.040 1.030 1.040 1.000 1.040 14,988,000 15,292,520 1.0203 1.040 1.030 1.040 1.000 1.040 14,988,000 1.0203 1.96%
2013-01-16 0 1.020 1.020 1.030 0.960 1.040 20,944,600 21,043,934 1.0047 1.020 1.020 1.030 0.960 1.040 20,944,600 1.0047 6.25%
2013-01-15 0 0.960 0.960 0.970 0.940 0.980 23,170,600 22,278,728 0.9615 0.960 0.960 0.970 0.940 0.980 23,170,600 0.9615 -5.88%
2013-01-14 0 1.020 1.010 1.020 1.000 1.040 7,579,000 7,725,856 1.0194 1.020 1.010 1.020 1.000 1.040 7,579,000 1.0194 0.99%
2013-01-11 0 1.010 1.010 1.020 0.980 1.060 16,184,600 16,321,936 1.0085 1.010 1.010 1.020 0.980 1.060 16,184,600 1.0085 -3.81%
2013-01-10 0 1.050 1.040 1.050 1.030 1.070 15,384,000 16,176,820 1.0515 1.050 1.040 1.050 1.030 1.070 15,384,000 1.0515 0.00%
2013-01-09 0 1.050 1.040 1.050 1.030 1.050 7,238,600 7,545,110 1.0423 1.050 1.040 1.050 1.030 1.050 7,238,600 1.0423 1.94%
2013-01-08 0 1.030 1.020 1.030 1.020 1.070 15,318,600 15,913,762 1.0389 1.030 1.020 1.030 1.020 1.070 15,318,600 1.0389 -3.74%
2013-01-07 0 1.070 1.060 1.070 1.040 1.090 27,872,000 29,917,080 1.0734 1.070 1.060 1.070 1.040 1.090 27,872,000 1.0734 2.88%
2013-01-04 0 1.040 1.040 1.050 1.010 1.050 20,702,000 21,389,340 1.0332 1.040 1.040 1.050 1.010 1.050 20,702,000 1.0332 0.00%
2013-01-03 0 1.040 1.040 1.050 0.970 1.050 47,203,000 47,660,890 1.0097 1.040 1.040 1.050 0.970 1.050 47,203,000 1.0097 6.12%
2013-01-02 0 0.980 0.970 0.980 0.930 0.990 33,886,000 32,606,360 0.9622 0.980 0.970 0.980 0.930 0.990 33,886,000 0.9622 4.26%
2012-12-31 0 0.940 0.930 0.940 0.920 0.940 1,440,000 1,336,740 0.9283 0.940 0.930 0.940 0.920 0.940 1,440,000 0.9283 0.00%
2012-12-28 0 0.940 0.930 0.940 0.930 0.960 4,822,000 4,525,960 0.9386 0.940 0.930 0.940 0.930 0.960 4,822,000 0.9386 -2.08%
2012-12-27 0 0.960 0.950 0.960 0.940 0.980 6,126,000 5,852,260 0.9553 0.960 0.950 0.960 0.940 0.980 6,126,000 0.9553 1.05%
2012-12-24 0 0.950 0.950 0.960 0.950 0.970 3,983,000 3,817,090 0.9583 0.950 0.950 0.960 0.950 0.970 3,983,000 0.9583 -1.04%
2012-12-21 0 0.960 0.950 0.960 0.920 0.980 18,448,000 17,549,090 0.9513 0.960 0.950 0.960 0.920 0.980 18,448,000 0.9513 3.23%
2012-12-20 0 0.930 0.920 0.930 0.920 0.940 9,775,000 9,032,880 0.9241 0.930 0.920 0.930 0.920 0.940 9,775,000 0.9241 -1.06%
2012-12-19 0 0.940 0.930 0.940 0.920 0.960 11,029,900 10,334,513 0.9370 0.940 0.930 0.940 0.920 0.960 11,029,900 0.9370 -1.05%
2012-12-18 0 0.950 0.940 0.950 0.880 0.950 32,823,000 30,077,060 0.9163 0.950 0.940 0.950 0.880 0.950 32,823,000 0.9163 6.74%
2012-12-17 0 0.890 0.880 0.890 0.860 0.890 17,994,000 15,856,900 0.8812 0.890 0.880 0.890 0.860 0.890 17,994,000 0.8812 2.30%
2012-12-14 0 0.870 0.870 0.880 0.840 0.890 26,310,900 22,779,827 0.8658 0.870 0.870 0.880 0.840 0.890 26,310,900 0.8658 1.16%
2012-12-13 0 0.860 0.850 0.860 0.850 0.880 9,153,000 7,888,500 0.8618 0.860 0.850 0.860 0.850 0.880 9,153,000 0.8618 -2.27%
2012-12-12 0 0.880 0.870 0.880 0.860 0.880 7,787,500 6,762,040 0.8683 0.880 0.870 0.880 0.860 0.880 7,787,500 0.8683 2.33%
2012-12-11 0 0.860 0.860 0.870 0.860 0.910 14,035,500 12,186,659 0.8683 0.860 0.860 0.870 0.860 0.910 14,035,500 0.8683 -4.44%
2012-12-10 0 0.900 0.890 0.900 0.840 0.900 27,226,000 23,522,440 0.8640 0.900 0.890 0.900 0.840 0.900 27,226,000 0.8640 8.43%
2012-12-07 0 0.830 0.830 0.840 0.820 0.860 23,455,000 19,574,280 0.8345 0.830 0.830 0.840 0.820 0.860 23,455,000 0.8345 -3.49%
2012-12-06 0 0.860 0.850 0.860 0.850 0.880 11,750,000 10,146,740 0.8636 0.860 0.850 0.860 0.850 0.880 11,750,000 0.8636 -2.27%
2012-12-05 0 0.880 0.880 0.890 0.860 0.890 17,248,000 15,072,596 0.8739 0.880 0.880 0.890 0.860 0.890 17,248,000 0.8739 1.15%
2012-12-04 0 0.870 0.870 0.880 0.860 0.880 5,588,000 4,886,660 0.8745 0.870 0.870 0.880 0.860 0.880 5,588,000 0.8745 -1.14%
2012-12-03 0 0.880 0.870 0.880 0.870 0.890 3,446,028 3,028,957 0.8790 0.880 0.870 0.880 0.870 0.890 3,446,028 0.8790 1.15%
2012-11-30 0 0.870 0.870 0.880 0.870 0.890 5,576,000 4,899,780 0.8787 0.870 0.870 0.880 0.870 0.890 5,576,000 0.8787 -1.14%
2012-11-29 0 0.880 0.870 0.880 0.860 0.910 18,800,000 16,781,580 0.8926 0.880 0.870 0.880 0.860 0.910 18,800,000 0.8926 0.00%
2012-11-28 0 0.880 0.870 0.880 0.860 0.890 6,908,000 6,004,340 0.8692 0.880 0.870 0.880 0.860 0.890 6,908,000 0.8692 -1.12%
2012-11-27 0 0.890 0.890 0.900 0.880 0.900 5,311,000 4,738,300 0.8922 0.890 0.890 0.900 0.880 0.900 5,311,000 0.8922 -1.11%
2012-11-26 0 0.900 0.890 0.900 0.880 0.910 11,241,000 10,040,250 0.8932 0.900 0.890 0.900 0.880 0.910 11,241,000 0.8932 0.00%
2012-11-23 0 0.900 0.900 0.910 0.900 0.930 15,468,000 14,138,080 0.9140 0.900 0.900 0.910 0.900 0.930 15,468,000 0.9140 -3.23%
2012-11-22 0 0.930 0.920 0.930 0.860 0.930 40,776,000 37,016,738 0.9078 0.930 0.920 0.930 0.860 0.930 40,776,000 0.9078 8.14%
2012-11-21 0 0.860 0.860 0.870 0.860 0.870 8,412,000 7,306,060 0.8685 0.860 0.860 0.870 0.860 0.870 8,412,000 0.8685 -1.15%
2012-11-20 0 0.870 0.860 0.870 0.860 0.880 24,544,000 21,295,520 0.8676 0.870 0.860 0.870 0.860 0.880 24,544,000 0.8676 1.16%
2012-11-19 0 0.860 0.850 0.860 0.840 0.870 9,282,000 7,927,880 0.8541 0.860 0.850 0.860 0.840 0.870 9,282,000 0.8541 1.18%
2012-11-16 0 0.850 0.850 0.860 0.830 0.860 14,674,000 12,365,630 0.8427 0.850 0.850 0.860 0.830 0.860 14,674,000 0.8427 -1.16%
2012-11-15 0 0.860 0.850 0.860 0.810 0.870 37,107,000 31,706,500 0.8545 0.860 0.850 0.860 0.810 0.870 37,107,000 0.8545 2.38%
2012-11-14 0 0.840 0.830 0.840 0.790 0.840 50,650,000 41,850,240 0.8263 0.840 0.830 0.840 0.790 0.840 50,650,000 0.8263 5.00%
2012-11-13 0 0.800 0.790 0.800 0.760 0.850 41,854,000 33,176,870 0.7927 0.800 0.790 0.800 0.760 0.850 41,854,000 0.7927 -4.76%
2012-11-12 0 0.840 0.830 0.840 0.820 0.890 21,524,000 18,355,944 0.8528 0.840 0.830 0.840 0.820 0.890 21,524,000 0.8528 -4.55%
2012-11-09 0 0.880 0.870 0.880 0.860 0.900 14,536,000 12,854,200 0.8843 0.880 0.870 0.880 0.860 0.900 14,536,000 0.8843 1.15%
2012-11-08 0 0.870 0.870 0.880 0.850 0.910 32,959,000 29,176,790 0.8852 0.870 0.870 0.880 0.850 0.910 32,959,000 0.8852 -3.33%
2012-11-07 0 0.900 0.890 0.900 0.870 1.000 93,833,000 85,497,540 0.9112 0.900 0.890 0.900 0.870 1.000 93,833,000 0.9112 -3.23%
2012-11-06 1 0.930 0.930 0.940 0.880 1.000 90,950,000 85,782,040 0.9432 0.930 0.930 0.940 0.880 1.000 90,950,000 0.9432 19.23%
2012-11-05 0 0.780 0.770 0.780 0.760 0.790 31,240,000 24,132,150 0.7725 0.780 0.770 0.780 0.760 0.790 31,240,000 0.7725 4.00%
2012-11-02 0 0.750 0.740 0.750 0.730 0.760 27,213,000 20,368,940 0.7485 0.750 0.740 0.750 0.730 0.760 27,213,000 0.7485 1.35%
2012-11-01 0 0.740 0.730 0.740 0.730 0.750 15,415,677 11,422,336 0.7410 0.740 0.730 0.740 0.730 0.750 15,415,677 0.7410 1.37%
2012-10-31 0 0.730 0.730 0.740 0.730 0.750 24,282,000 17,957,620 0.7395 0.730 0.730 0.740 0.730 0.750 24,282,000 0.7395 0.00%
2012-10-30 0 0.730 0.720 0.730 0.720 0.730 11,870,000 8,585,440 0.7233 0.730 0.720 0.730 0.720 0.730 11,870,000 0.7233 0.00%
2012-10-29 0 0.730 0.730 0.740 0.700 0.750 26,639,700 19,260,575 0.7230 0.730 0.730 0.740 0.700 0.750 26,639,700 0.7230 0.00%
2012-10-26 0 0.730 0.730 0.740 0.700 0.750 64,651,700 46,827,624 0.7243 0.730 0.730 0.740 0.700 0.750 64,651,700 0.7243 1.39%
2012-10-25 0 0.720 0.710 0.720 0.690 0.740 44,854,000 31,798,940 0.7089 0.720 0.710 0.720 0.690 0.740 44,854,000 0.7089 0.00%
2012-10-24 0 0.720 0.710 0.720 0.690 0.720 42,528,800 30,105,362 0.7079 0.720 0.710 0.720 0.690 0.720 42,528,800 0.7079 2.86%
2012-10-22 0 0.700 0.700 0.710 0.650 0.720 59,493,300 40,988,315 0.6890 0.700 0.700 0.710 0.650 0.720 59,493,300 0.6890 4.48%
2012-10-19 0 0.670 0.670 0.680 0.640 0.690 46,724,000 31,470,220 0.6735 0.670 0.670 0.680 0.640 0.690 46,724,000 0.6735 3.08%
2012-10-18 0 0.650 0.640 0.650 0.620 0.660 52,436,000 33,660,700 0.6419 0.650 0.640 0.650 0.620 0.660 52,436,000 0.6419 6.56%
2012-10-17 0 0.610 0.610 0.620 0.600 0.620 20,618,700 12,719,426 0.6169 0.610 0.610 0.620 0.600 0.620 20,618,700 0.6169 0.00%
2012-10-16 0 0.610 0.600 0.610 0.590 0.610 12,136,000 7,275,780 0.5995 0.610 0.600 0.610 0.590 0.610 12,136,000 0.5995 2.05%
2012-10-15 0 0.610 0.600 0.610 0.600 0.610 6,010,000 3,647,400 0.6069 0.598 0.588 0.598 0.588 0.598 6,132,930 0.5947 0.00%
2012-10-12 0 0.610 0.600 0.610 0.600 0.620 9,936,000 6,060,240 0.6099 0.598 0.588 0.598 0.588 0.608 10,139,234 0.5977 0.00%
2012-10-11 0 0.610 0.600 0.610 0.600 0.620 8,166,000 4,984,600 0.6104 0.598 0.588 0.598 0.588 0.608 8,333,030 0.5982 0.00%
2012-10-10 0 0.610 0.600 0.610 0.600 0.610 11,598,000 7,058,820 0.6086 0.598 0.588 0.598 0.588 0.598 11,835,229 0.5964 -1.61%
2012-10-09 0 0.620 0.610 0.620 0.610 0.630 13,064,000 8,072,700 0.6179 0.608 0.598 0.608 0.598 0.617 13,331,215 0.6055 0.00%
2012-10-08 0 0.620 0.610 0.620 0.610 0.640 7,916,000 4,925,280 0.6222 0.608 0.598 0.608 0.598 0.627 8,077,916 0.6097 -3.12%
2012-10-05 0 0.640 0.630 0.640 0.620 0.640 27,694,000 17,464,360 0.6306 0.627 0.617 0.627 0.608 0.627 28,260,461 0.6180 1.59%
2012-10-04 0 0.630 0.630 0.640 0.610 0.650 31,976,000 20,170,320 0.6308 0.617 0.617 0.627 0.598 0.637 32,630,047 0.6182 3.28%
2012-10-03 0 0.610 0.610 0.620 0.600 0.620 10,076,000 6,180,560 0.6134 0.598 0.598 0.608 0.588 0.608 10,282,098 0.6011 -1.61%
2012-09-28 0 0.620 0.610 0.620 0.600 0.620 16,499,000 10,075,840 0.6107 0.608 0.598 0.608 0.588 0.608 16,836,476 0.5985 3.33%
2012-09-27 0 0.600 0.600 0.610 0.580 0.620 32,340,000 19,298,940 0.5968 0.588 0.588 0.598 0.568 0.608 33,001,492 0.5848 5.26%
2012-09-26 0 0.570 0.570 0.580 0.570 0.590 7,672,000 4,430,180 0.5774 0.559 0.559 0.568 0.559 0.578 7,828,925 0.5659 -3.39%
2012-09-25 0 0.590 0.580 0.590 0.580 0.600 23,338,000 13,617,620 0.5835 0.578 0.568 0.578 0.568 0.588 23,815,363 0.5718 -1.67%
2012-09-24 0 0.600 0.590 0.600 0.590 0.620 19,610,000 11,864,600 0.6050 0.588 0.578 0.588 0.578 0.608 20,011,109 0.5929 -1.64%
2012-09-21 0 0.610 0.610 0.620 0.600 0.630 27,362,000 16,810,580 0.6144 0.598 0.598 0.608 0.588 0.617 27,921,671 0.6021 -1.61%
2012-09-20 0 0.620 0.610 0.620 0.610 0.650 38,648,000 24,192,600 0.6260 0.608 0.598 0.608 0.598 0.637 39,438,518 0.6134 -4.62%
2012-09-19 0 0.650 0.640 0.650 0.600 0.650 82,376,000 51,318,900 0.6230 0.637 0.627 0.637 0.588 0.637 84,060,944 0.6105 8.33%
2012-09-18 0 0.600 0.590 0.600 0.560 0.610 76,316,000 45,258,360 0.5930 0.588 0.578 0.588 0.549 0.598 77,876,991 0.5812 5.26%
2012-09-17 0 0.570 0.560 0.570 0.560 0.580 9,668,000 5,506,980 0.5696 0.559 0.549 0.559 0.549 0.568 9,865,752 0.5582 0.00%
2012-09-14 0 0.570 0.560 0.570 0.560 0.590 38,808,000 22,259,840 0.5736 0.559 0.549 0.559 0.549 0.578 39,601,791 0.5621 1.79%
2012-09-13 0 0.560 0.550 0.560 0.550 0.570 8,512,000 4,789,620 0.5627 0.549 0.539 0.549 0.539 0.559 8,686,107 0.5514 0.00%
2012-09-12 0 0.560 0.550 0.560 0.560 0.570 5,814,000 3,268,200 0.5621 0.549 0.539 0.549 0.549 0.559 5,932,921 0.5509 0.00%
2012-09-11 0 0.560 0.560 0.570 0.550 0.570 12,604,000 7,061,720 0.5603 0.549 0.549 0.559 0.539 0.559 12,861,806 0.5490 -1.75%
2012-09-10 0 0.570 0.560 0.570 0.550 0.570 10,262,000 5,769,438 0.5622 0.559 0.549 0.559 0.539 0.559 10,471,902 0.5509 1.79%
2012-09-07 0 0.560 0.550 0.560 0.550 0.570 23,700,106 13,270,915 0.5600 0.549 0.539 0.549 0.539 0.559 24,184,875 0.5487 3.70%
2012-09-06 0 0.540 0.540 0.550 0.540 0.560 9,524,000 5,214,120 0.5475 0.529 0.529 0.539 0.529 0.549 9,718,807 0.5365 -1.82%
2012-09-05 0 0.550 0.540 0.550 0.540 0.560 3,796,000 2,073,560 0.5462 0.539 0.529 0.539 0.529 0.549 3,873,645 0.5353 0.00%
2012-09-04 0 0.550 0.540 0.550 0.540 0.570 10,900,000 6,055,980 0.5556 0.539 0.529 0.539 0.529 0.559 11,122,952 0.5445 0.00%
2012-09-03 0 0.550 0.540 0.550 0.530 0.590 7,786,000 4,410,480 0.5665 0.539 0.529 0.539 0.519 0.578 7,945,257 0.5551 3.77%
2012-08-31 0 0.530 0.530 0.540 0.520 0.590 52,016,000 29,420,536 0.5656 0.519 0.519 0.529 0.510 0.578 53,079,951 0.5543 -8.62%
2012-08-30 0 0.580 0.580 0.590 0.580 0.600 4,335,000 2,568,320 0.5925 0.568 0.568 0.578 0.568 0.588 4,423,669 0.5806 -3.33%
2012-08-29 0 0.600 0.590 0.600 0.590 0.610 2,851,600 1,704,924 0.5979 0.588 0.578 0.588 0.578 0.598 2,909,927 0.5859 0.00%
2012-08-28 0 0.600 0.600 0.610 0.600 0.620 1,856,000 1,128,180 0.6079 0.588 0.588 0.598 0.588 0.608 1,893,963 0.5957 -1.64%
2012-08-27 0 0.610 0.610 0.620 0.610 0.640 11,164,000 6,971,680 0.6245 0.598 0.598 0.608 0.598 0.627 11,392,352 0.6120 0.00%
2012-08-24 0 0.610 0.600 0.610 0.600 0.620 8,054,000 4,934,300 0.6127 0.598 0.588 0.598 0.588 0.608 8,218,739 0.6004 -1.61%
2012-08-23 0 0.620 0.620 0.630 0.590 0.650 28,234,000 17,601,120 0.6234 0.608 0.608 0.617 0.578 0.637 28,811,507 0.6109 5.08%
2012-08-22 0 0.590 0.580 0.590 0.580 0.600 4,407,900 2,602,302 0.5904 0.578 0.568 0.578 0.568 0.588 4,498,061 0.5785 -1.67%
2012-08-21 0 0.600 0.600 0.610 0.570 0.610 11,298,000 6,668,080 0.5902 0.588 0.588 0.598 0.559 0.598 11,529,093 0.5784 3.45%
2012-08-20 0 0.580 0.580 0.590 0.570 0.600 6,188,000 3,598,000 0.5814 0.568 0.568 0.578 0.559 0.588 6,314,571 0.5698 1.75%
2012-08-17 0 0.570 0.560 0.570 0.560 0.570 3,334,000 1,894,140 0.5681 0.559 0.549 0.559 0.549 0.559 3,402,195 0.5567 1.79%
2012-08-16 0 0.560 0.550 0.560 0.550 0.570 6,452,000 3,618,700 0.5609 0.549 0.539 0.549 0.539 0.559 6,583,971 0.5496 1.82%
2012-08-15 0 0.550 0.550 0.560 0.550 0.570 1,396,000 784,540 0.5620 0.539 0.539 0.549 0.539 0.559 1,424,554 0.5507 -1.79%
2012-08-14 0 0.560 0.560 0.570 0.550 0.590 3,746,500 2,111,803 0.5637 0.549 0.549 0.559 0.539 0.578 3,823,132 0.5524 -5.08%
2012-08-13 0 0.590 0.580 0.590 0.580 0.600 5,344,000 3,129,380 0.5856 0.578 0.568 0.578 0.568 0.588 5,453,308 0.5738 -1.67%
2012-08-10 0 0.600 0.590 0.600 0.590 0.610 6,724,000 4,015,820 0.5972 0.588 0.578 0.588 0.578 0.598 6,861,535 0.5853 -1.64%
2012-08-09 0 0.610 0.600 0.610 0.590 0.620 10,170,000 6,193,680 0.6090 0.598 0.588 0.598 0.578 0.608 10,378,020 0.5968 1.67%
2012-08-08 0 0.600 0.590 0.600 0.590 0.620 6,908,000 4,137,190 0.5989 0.588 0.578 0.588 0.578 0.608 7,049,298 0.5869 -1.64%
2012-08-07 0 0.610 0.600 0.610 0.560 0.620 27,254,000 16,275,540 0.5972 0.598 0.588 0.598 0.549 0.608 27,811,462 0.5852 7.02%
2012-08-06 0 0.570 0.560 0.570 0.560 0.580 2,416,000 1,377,980 0.5704 0.559 0.549 0.559 0.549 0.568 2,465,418 0.5589 1.79%
2012-08-03 0 0.560 0.550 0.560 0.540 0.570 3,505,000 1,942,040 0.5541 0.549 0.539 0.549 0.529 0.559 3,576,692 0.5430 0.00%
2012-08-02 0 0.560 0.550 0.560 0.550 0.570 5,046,000 2,813,240 0.5575 0.549 0.539 0.549 0.539 0.559 5,149,212 0.5463 -1.75%
2012-08-01 0 0.570 0.560 0.570 0.550 0.570 9,540,000 5,341,700 0.5599 0.559 0.549 0.559 0.539 0.559 9,735,134 0.5487 1.79%
2012-07-31 0 0.560 0.550 0.560 0.530 0.570 13,844,000 7,743,136 0.5593 0.549 0.539 0.549 0.519 0.559 14,127,169 0.5481 3.70%
2012-07-30 0 0.540 0.540 0.550 0.540 0.590 8,464,000 4,698,990 0.5552 0.529 0.529 0.539 0.529 0.578 8,637,125 0.5440 -11.48%
2012-07-27 0 0.610 0.600 0.610 0.600 0.620 1,240,000 748,940 0.6040 0.598 0.588 0.598 0.588 0.608 1,265,363 0.5919 0.00%
2012-07-26 0 0.610 0.600 0.610 0.590 0.610 3,496,000 2,099,260 0.6005 0.598 0.588 0.598 0.578 0.598 3,567,508 0.5884 0.00%
2012-07-25 0 0.610 0.600 0.610 0.590 0.610 3,090,000 1,856,280 0.6007 0.598 0.588 0.598 0.578 0.598 3,153,204 0.5887 0.00%
2012-07-24 0 0.610 0.600 0.610 0.600 0.620 516,000 312,580 0.6058 0.598 0.588 0.598 0.588 0.608 526,554 0.5936 -1.61%
2012-07-23 0 0.620 0.610 0.620 0.600 0.640 5,314,000 3,254,080 0.6124 0.608 0.598 0.608 0.588 0.627 5,422,694 0.6001 -1.59%
2012-07-20 0 0.630 0.640 0.650 0.620 0.660 5,412,000 3,432,460 0.6342 0.617 0.627 0.637 0.608 0.647 5,522,699 0.6215 -3.08%
2012-07-19 0 0.650 0.650 0.660 0.640 0.670 3,590,000 2,338,290 0.6513 0.637 0.637 0.647 0.627 0.657 3,663,431 0.6383 0.00%
2012-07-18 0 0.650 0.640 0.650 0.640 0.670 4,606,000 2,996,360 0.6505 0.637 0.627 0.637 0.627 0.657 4,700,213 0.6375 -4.41%
2012-07-17 0 0.680 0.670 0.680 0.670 0.690 1,866,000 1,267,220 0.6791 0.666 0.657 0.666 0.657 0.676 1,904,168 0.6655 0.00%
2012-07-16 0 0.680 0.670 0.680 0.680 0.700 2,220,000 1,515,260 0.6825 0.666 0.657 0.666 0.666 0.686 2,265,409 0.6689 -1.45%
2012-07-13 0 0.690 0.690 0.700 0.680 0.700 1,326,000 915,640 0.6905 0.676 0.676 0.686 0.666 0.686 1,353,122 0.6767 -1.43%
2012-07-12 0 0.700 0.690 0.700 0.690 0.700 1,542,000 1,073,800 0.6964 0.686 0.676 0.686 0.676 0.686 1,573,541 0.6824 0.00%
2012-07-11 0 0.700 0.700 0.710 0.700 0.720 5,010,000 3,514,580 0.7015 0.686 0.686 0.696 0.686 0.706 5,112,476 0.6875 -1.41%
2012-07-10 0 0.710 0.700 0.710 0.710 0.730 2,875,000 2,051,890 0.7137 0.696 0.686 0.696 0.696 0.715 2,933,806 0.6994 -2.74%
2012-07-09 0 0.730 0.720 0.730 0.710 0.740 1,950,000 1,407,080 0.7216 0.715 0.706 0.715 0.696 0.725 1,989,886 0.7071 -1.35%
2012-07-06 0 0.740 0.730 0.740 0.720 0.740 2,588,000 1,892,180 0.7311 0.725 0.715 0.725 0.706 0.725 2,640,936 0.7165 0.00%
2012-07-05 0 0.740 0.730 0.740 0.720 0.740 1,688,000 1,232,500 0.7302 0.725 0.715 0.725 0.706 0.725 1,722,527 0.7155 0.00%
2012-07-04 0 0.740 0.730 0.740 0.720 0.770 3,760,000 2,793,660 0.7430 0.725 0.715 0.725 0.706 0.755 3,836,908 0.7281 0.00%
2012-07-03 0 0.740 0.730 0.740 0.710 0.750 2,464,710 1,812,751 0.7355 0.725 0.715 0.725 0.696 0.735 2,515,124 0.7207 2.78%
2012-06-29 0 0.720 0.710 0.730 0.690 0.730 4,533,253 3,247,546 0.7164 0.706 0.696 0.715 0.676 0.715 4,625,978 0.7020 2.86%
2012-06-28 0 0.700 0.700 0.710 0.700 0.710 4,318,000 3,027,740 0.7012 0.686 0.686 0.696 0.686 0.696 4,406,322 0.6871 -1.41%
2012-06-27 0 0.710 0.700 0.710 0.700 0.720 3,520,000 2,508,460 0.7126 0.696 0.686 0.696 0.686 0.706 3,591,999 0.6983 -2.74%
2012-06-26 0 0.730 0.720 0.730 0.710 0.730 1,848,000 1,330,580 0.7200 0.715 0.706 0.715 0.696 0.715 1,885,800 0.7056 0.00%
2012-06-25 0 0.730 0.720 0.730 0.720 0.740 6,576,000 4,775,540 0.7262 0.715 0.706 0.715 0.706 0.725 6,710,508 0.7117 -2.67%
2012-06-22 0 0.750 0.740 0.750 0.740 0.760 3,234,000 2,409,400 0.7450 0.735 0.725 0.735 0.725 0.745 3,300,149 0.7301 0.00%
2012-06-21 0 0.750 0.750 0.760 0.750 0.780 1,978,000 1,509,200 0.7630 0.735 0.735 0.745 0.735 0.764 2,018,459 0.7477 -2.60%
2012-06-20 0 0.770 0.760 0.770 0.760 0.790 3,034,000 2,358,260 0.7773 0.755 0.745 0.755 0.745 0.774 3,096,058 0.7617 0.00%
2012-06-19 0 0.770 0.770 0.780 0.770 0.810 7,972,000 6,191,560 0.7767 0.755 0.755 0.764 0.755 0.794 8,135,062 0.7611 -1.28%
2012-06-18 0 0.780 0.770 0.780 0.760 0.780 9,670,000 7,461,940 0.7717 0.764 0.755 0.764 0.745 0.764 9,867,793 0.7562 4.00%
2012-06-15 0 0.750 0.740 0.750 0.730 0.760 5,550,000 4,077,660 0.7347 0.735 0.725 0.735 0.715 0.745 5,663,521 0.7200 0.00%
2012-06-14 0 0.750 0.740 0.750 0.740 0.760 2,858,000 2,128,200 0.7446 0.735 0.725 0.735 0.725 0.745 2,916,458 0.7297 -1.32%
2012-06-13 0 0.760 0.750 0.770 0.750 0.780 1,838,000 1,405,760 0.7648 0.745 0.735 0.755 0.735 0.764 1,875,595 0.7495 -1.30%
2012-06-12 0 0.770 0.750 0.760 0.740 0.770 3,202,000 2,421,520 0.7563 0.755 0.735 0.745 0.725 0.755 3,267,495 0.7411 1.32%
2012-06-11 0 0.760 0.750 0.760 0.740 0.770 8,072,000 6,139,660 0.7606 0.745 0.735 0.745 0.725 0.755 8,237,107 0.7454 4.11%
2012-06-08 0 0.730 0.730 0.740 0.730 0.750 3,222,000 2,380,120 0.7387 0.715 0.715 0.725 0.715 0.735 3,287,904 0.7239 -1.35%
2012-06-07 0 0.740 0.730 0.740 0.730 0.760 2,270,000 1,695,200 0.7468 0.725 0.715 0.725 0.715 0.745 2,316,431 0.7318 0.00%
2012-06-06 0 0.740 0.740 0.750 0.740 0.770 2,558,000 1,917,240 0.7495 0.725 0.725 0.735 0.725 0.755 2,610,322 0.7345 1.37%
2012-06-05 0 0.730 0.730 0.740 0.730 0.750 2,392,000 1,766,080 0.7383 0.715 0.715 0.725 0.715 0.735 2,440,927 0.7235 -2.67%
2012-06-04 0 0.750 0.740 0.750 0.720 0.750 6,496,000 4,750,800 0.7313 0.735 0.725 0.735 0.706 0.735 6,628,871 0.7167 -2.60%
2012-06-01 0 0.770 0.770 0.780 0.760 0.800 4,057,882 3,145,523 0.7752 0.755 0.755 0.764 0.745 0.784 4,140,883 0.7596 -2.53%
2012-05-31 0 0.790 0.780 0.790 0.770 0.800 6,893,600 5,406,280 0.7842 0.774 0.764 0.774 0.755 0.784 7,034,604 0.7685 0.00%
2012-05-30 0 0.790 0.790 0.800 0.780 0.830 8,537,000 6,840,790 0.8013 0.774 0.774 0.784 0.764 0.813 8,711,618 0.7852 -1.25%
2012-05-29 0 0.800 0.800 0.810 0.750 0.810 8,542,000 6,673,920 0.7813 0.784 0.784 0.794 0.735 0.794 8,716,721 0.7656 5.26%
2012-05-28 0 0.760 0.750 0.760 0.740 0.760 4,698,000 3,522,660 0.7498 0.745 0.735 0.745 0.725 0.745 4,794,094 0.7348 2.70%
2012-05-25 0 0.740 0.740 0.750 0.730 0.750 11,302,000 8,375,780 0.7411 0.725 0.725 0.735 0.715 0.735 11,533,175 0.7262 0.00%
2012-05-24 0 0.740 0.730 0.740 0.710 0.750 12,342,000 9,065,120 0.7345 0.725 0.715 0.725 0.696 0.735 12,594,447 0.7198 2.78%
2012-05-23 0 0.720 0.720 0.730 0.710 0.760 30,966,000 22,514,890 0.7271 0.706 0.706 0.715 0.696 0.745 31,599,388 0.7125 -2.70%
2012-05-22 0 0.740 0.730 0.750 0.690 0.880 69,027,400 52,442,412 0.7597 0.725 0.715 0.735 0.676 0.862 70,439,307 0.7445 -9.76%
2012-05-21 0 0.820 0.810 0.830 0.800 0.830 3,282,000 2,673,770 0.8147 0.804 0.794 0.813 0.784 0.813 3,349,131 0.7983 0.42%
2012-05-18 0 0.840 0.830 0.840 0.810 0.840 4,364,000 3,607,200 0.8266 0.800 0.791 0.800 0.772 0.800 4,581,160 0.7874 -1.18%
2012-05-17 0 0.850 0.840 0.850 0.830 0.860 5,878,000 4,965,860 0.8448 0.810 0.800 0.810 0.791 0.819 6,170,500 0.8048 0.00%
2012-05-16 0 0.850 0.840 0.850 0.840 0.870 5,870,000 5,028,380 0.8566 0.810 0.800 0.810 0.800 0.829 6,162,102 0.8160 -3.41%
2012-05-15 0 0.880 0.870 0.880 0.830 0.880 7,888,000 6,816,000 0.8641 0.838 0.829 0.838 0.791 0.838 8,280,521 0.8231 3.53%
2012-05-14 0 0.850 0.840 0.850 0.830 0.880 7,022,000 6,045,010 0.8609 0.810 0.800 0.810 0.791 0.838 7,371,427 0.8201 -1.16%
2012-05-11 0 0.860 0.860 0.870 0.850 0.880 8,924,000 7,650,280 0.8573 0.819 0.819 0.829 0.810 0.838 9,368,074 0.8166 -2.27%
2012-05-10 0 0.880 0.870 0.880 0.850 0.880 8,386,000 7,264,080 0.8662 0.838 0.829 0.838 0.810 0.838 8,803,302 0.8252 2.33%
2012-05-09 0 0.860 0.860 0.870 0.820 0.880 17,608,000 15,062,200 0.8554 0.819 0.819 0.829 0.781 0.838 18,484,205 0.8149 3.61%
2012-05-08 0 0.830 0.830 0.840 0.810 0.840 8,878,900 7,275,822 0.8195 0.791 0.791 0.800 0.772 0.800 9,320,730 0.7806 2.47%
2012-05-07 0 0.810 0.800 0.810 0.800 0.870 21,096,000 17,448,720 0.8271 0.772 0.762 0.772 0.762 0.829 22,145,774 0.7879 -5.81%
2012-05-04 0 0.860 0.860 0.870 0.860 0.900 17,042,000 14,829,420 0.8702 0.819 0.819 0.829 0.819 0.857 17,890,040 0.8289 -4.44%
2012-05-03 0 0.900 0.890 0.900 0.880 0.930 25,822,000 23,135,660 0.8960 0.857 0.848 0.857 0.838 0.886 27,106,948 0.8535 -3.23%
2012-05-02 0 0.930 0.920 0.930 0.920 0.970 26,868,000 25,274,880 0.9407 0.886 0.876 0.886 0.876 0.924 28,204,999 0.8961 -3.12%
2012-04-30 0 0.960 0.960 0.970 0.950 1.000 21,657,255 20,926,139 0.9662 0.914 0.914 0.924 0.905 0.953 22,734,958 0.9204 -3.03%
2012-04-27 0 0.990 0.990 1.000 0.980 1.030 13,044,000 13,023,696 0.9984 0.943 0.943 0.953 0.934 0.981 13,693,092 0.9511 -1.98%
2012-04-26 0 1.010 1.000 1.010 0.990 1.010 12,564,000 12,597,360 1.0027 0.962 0.953 0.962 0.943 0.962 13,189,207 0.9551 2.02%
2012-04-25 0 0.990 0.980 1.000 0.980 1.010 16,538,000 16,418,980 0.9928 0.943 0.934 0.953 0.934 0.962 17,360,960 0.9457 1.02%
2012-04-24 0 0.980 0.980 0.990 0.970 1.000 10,346,000 10,243,320 0.9901 0.934 0.934 0.943 0.924 0.953 10,860,835 0.9431 0.00%
2012-04-23 0 0.980 0.980 0.990 0.980 1.060 17,298,000 17,563,900 1.0154 0.934 0.934 0.943 0.934 1.010 18,158,779 0.9672 -4.85%
2012-04-20 0 1.030 1.030 1.040 0.960 1.040 25,444,118 25,626,649 1.0072 0.981 0.981 0.991 0.914 0.991 26,710,262 0.9594 7.29%
2012-04-19 0 0.960 0.950 0.960 0.940 0.980 18,280,000 17,491,940 0.9569 0.914 0.905 0.914 0.895 0.934 19,189,645 0.9115 -3.03%
2012-04-18 0 0.990 0.980 0.990 0.980 1.010 9,716,000 9,640,100 0.9922 0.943 0.934 0.943 0.934 0.962 10,199,485 0.9452 0.00%
2012-04-17 0 0.990 0.980 0.990 0.980 1.000 5,092,000 5,033,360 0.9885 0.943 0.934 0.943 0.934 0.953 5,345,387 0.9416 0.00%
2012-04-16 0 0.990 0.980 0.990 0.960 0.990 5,062,000 4,941,080 0.9761 0.943 0.934 0.943 0.914 0.943 5,313,894 0.9298 1.02%
2012-04-13 0 0.980 0.980 0.990 0.980 1.020 12,604,000 12,453,334 0.9880 0.934 0.934 0.943 0.934 0.972 13,231,197 0.9412 -1.01%
2012-04-12 0 0.990 0.980 1.000 0.980 1.020 19,504,500 19,340,875 0.9916 0.943 0.934 0.953 0.934 0.972 20,475,078 0.9446 -1.98%
2012-04-11 0 1.010 1.000 1.010 0.980 1.020 16,432,000 16,497,040 1.0040 0.962 0.953 0.962 0.934 0.972 17,249,685 0.9564 1.00%
2012-04-10 0 1.000 1.000 1.010 0.970 1.020 29,380,000 29,376,480 0.9999 0.953 0.953 0.962 0.924 0.972 30,842,001 0.9525 -2.91%
2012-04-05 0 1.030 1.020 1.030 1.000 1.050 17,762,000 18,052,420 1.0164 0.981 0.972 0.981 0.953 1.000 18,645,868 0.9682 -2.83%
2012-04-03 0 1.060 1.050 1.060 1.050 1.080 19,689,700 20,941,089 1.0636 1.010 1.000 1.010 1.000 1.029 20,669,494 1.0131 0.00%
2012-04-02 0 1.060 1.060 1.070 1.060 1.120 21,932,000 23,571,718 1.0748 1.010 1.010 1.019 1.010 1.067 23,023,375 1.0238 -3.64%
2012-03-30 0 1.100 1.090 1.100 1.050 1.120 41,786,300 45,788,662 1.0958 1.048 1.038 1.048 1.000 1.067 43,865,660 1.0438 2.80%
2012-03-29 0 1.070 1.060 1.070 1.040 1.180 60,256,000 65,335,900 1.0843 1.019 1.010 1.019 0.991 1.124 63,254,445 1.0329 -12.30%
2012-03-28 0 1.220 1.210 1.230 1.180 1.390 26,609,900 33,291,691 1.2511 1.162 1.153 1.172 1.124 1.324 27,934,056 1.1918 -12.23%
2012-03-27 0 1.390 1.380 1.390 1.350 1.390 7,362,839 10,097,847 1.3715 1.324 1.315 1.324 1.286 1.324 7,729,227 1.3064 5.30%
2012-03-26 0 1.320 1.310 1.320 1.300 1.370 5,246,000 6,942,160 1.3233 1.257 1.248 1.257 1.238 1.305 5,507,050 1.2606 -2.22%
2012-03-23 0 1.350 1.350 1.370 1.330 1.370 4,659,502 6,312,297 1.3547 1.286 1.286 1.305 1.267 1.305 4,891,367 1.2905 -2.88%
2012-03-22 0 1.390 1.380 1.390 1.360 1.400 5,670,200 7,814,876 1.3782 1.324 1.315 1.324 1.296 1.334 5,952,359 1.3129 0.72%
2012-03-21 0 1.380 1.370 1.390 1.320 1.420 13,862,700 18,976,055 1.3689 1.315 1.305 1.324 1.257 1.353 14,552,532 1.3040 -2.82%
2012-03-20 0 1.420 1.410 1.420 1.390 1.500 18,272,000 26,123,440 1.4297 1.353 1.343 1.353 1.324 1.429 19,181,247 1.3619 -5.33%
2012-03-19 0 1.500 1.490 1.500 1.480 1.580 11,912,000 18,005,380 1.5115 1.429 1.419 1.429 1.410 1.505 12,504,762 1.4399 -3.85%
2012-03-16 0 1.560 1.550 1.560 1.530 1.610 16,308,000 25,497,420 1.5635 1.486 1.477 1.486 1.457 1.534 17,119,515 1.4894 1.96%
2012-03-15 0 1.530 1.530 1.540 1.490 1.630 24,757,600 38,355,960 1.5493 1.457 1.457 1.467 1.419 1.553 25,989,582 1.4758 -4.38%
2012-03-14 0 1.600 1.590 1.600 1.560 1.680 43,275,600 70,885,606 1.6380 1.524 1.515 1.524 1.486 1.600 45,429,070 1.5604 0.00%
2012-03-13 0 1.600 1.600 1.610 1.510 1.630 55,481,800 87,961,410 1.5854 1.524 1.524 1.534 1.438 1.553 58,242,672 1.5103 5.26%
2012-03-12 0 1.520 1.510 1.520 1.440 1.550 31,245,759 47,225,832 1.5114 1.448 1.438 1.448 1.372 1.477 32,800,603 1.4398 4.83%
2012-03-09 0 1.450 1.450 1.460 1.430 1.520 20,799,369 30,463,489 1.4646 1.381 1.381 1.391 1.362 1.448 21,834,382 1.3952 -2.03%
2012-03-08 0 1.480 1.480 1.490 1.430 1.500 20,608,000 30,351,480 1.4728 1.410 1.410 1.419 1.362 1.429 21,633,490 1.4030 3.50%
2012-03-07 0 1.430 1.420 1.440 1.350 1.450 10,678,000 15,151,080 1.4189 1.362 1.353 1.372 1.286 1.381 11,209,356 1.3516 2.14%
2012-03-06 0 1.400 1.400 1.410 1.390 1.500 12,352,000 17,515,240 1.4180 1.334 1.334 1.343 1.324 1.429 12,966,657 1.3508 -5.41%
2012-03-05 0 1.480 1.470 1.480 1.450 1.530 8,656,000 12,875,720 1.4875 1.410 1.400 1.410 1.381 1.457 9,086,738 1.4170 -1.99%
2012-03-02 0 1.510 1.500 1.520 1.440 1.520 11,048,000 16,346,820 1.4796 1.438 1.429 1.448 1.372 1.448 11,597,768 1.4095 4.86%
2012-03-01 0 1.440 1.440 1.450 1.430 1.500 6,918,000 10,085,320 1.4578 1.372 1.372 1.381 1.362 1.429 7,262,252 1.3887 -4.00%
2012-02-29 0 1.500 1.490 1.500 1.470 1.530 19,010,700 28,587,861 1.5038 1.429 1.419 1.429 1.400 1.457 19,956,706 1.4325 2.04%
2012-02-28 0 1.470 1.470 1.480 1.380 1.480 12,616,000 18,098,460 1.4346 1.400 1.400 1.410 1.315 1.410 13,243,794 1.3666 6.52%
2012-02-27 0 1.380 1.380 1.390 1.380 1.480 17,498,000 24,857,700 1.4206 1.315 1.315 1.324 1.315 1.410 18,368,731 1.3533 -4.83%
2012-02-24 0 1.450 1.440 1.450 1.430 1.470 9,037,300 13,070,326 1.4463 1.381 1.372 1.381 1.362 1.400 9,487,012 1.3777 -1.36%
2012-02-23 0 1.470 1.460 1.470 1.430 1.500 14,834,000 21,753,580 1.4665 1.400 1.391 1.400 1.362 1.429 15,572,166 1.3970 -2.00%
2012-02-22 0 1.500 1.490 1.500 1.460 1.540 30,848,000 46,397,160 1.5041 1.429 1.419 1.429 1.391 1.467 32,383,051 1.4328 -1.96%
2012-02-21 0 1.530 1.530 1.540 1.360 1.540 54,580,000 80,067,650 1.4670 1.457 1.457 1.467 1.296 1.467 57,295,997 1.3974 10.87%
2012-02-20 0 1.380 1.370 1.380 1.360 1.440 37,888,000 53,341,380 1.4079 1.315 1.305 1.315 1.296 1.372 39,773,374 1.3411 0.00%
2012-02-17 0 1.380 1.370 1.380 1.330 1.400 44,826,000 61,114,060 1.3634 1.315 1.305 1.315 1.267 1.334 47,056,621 1.2987 5.34%
2012-02-16 0 1.310 1.300 1.310 1.210 1.320 46,576,000 59,733,378 1.2825 1.248 1.238 1.248 1.153 1.257 48,893,704 1.2217 9.17%
2012-02-15 0 1.200 1.190 1.200 1.190 1.240 20,444,000 24,891,844 1.2176 1.143 1.134 1.143 1.134 1.181 21,461,330 1.1598 0.00%
2012-02-14 0 1.200 1.200 1.210 1.180 1.210 4,741,900 5,656,912 1.1930 1.143 1.143 1.153 1.124 1.153 4,977,865 1.1364 0.00%
2012-02-13 0 1.200 1.190 1.200 1.190 1.240 13,584,000 16,533,120 1.2171 1.143 1.134 1.143 1.134 1.181 14,259,964 1.1594 -2.44%
2012-02-10 0 1.230 1.220 1.230 1.210 1.300 15,530,000 19,469,062 1.2536 1.172 1.162 1.172 1.153 1.238 16,302,800 1.1942 -3.15%
2012-02-09 0 1.270 1.270 1.280 1.220 1.300 30,639,000 38,901,560 1.2697 1.210 1.210 1.219 1.162 1.238 32,163,651 1.2095 2.42%
2012-02-08 0 1.240 1.230 1.240 1.170 1.250 17,214,000 20,831,160 1.2101 1.181 1.172 1.181 1.115 1.191 18,070,599 1.1528 5.08%
2012-02-07 0 1.180 1.170 1.180 1.170 1.210 6,887,300 8,170,106 1.1863 1.124 1.115 1.124 1.115 1.153 7,230,024 1.1300 -3.28%
2012-02-06 0 1.220 1.210 1.220 1.190 1.250 9,066,700 11,020,066 1.2154 1.162 1.153 1.162 1.134 1.191 9,517,875 1.1578 -0.81%
2012-02-03 0 1.230 1.220 1.230 1.180 1.250 11,624,000 14,124,562 1.2151 1.172 1.162 1.172 1.124 1.191 12,202,431 1.1575 2.50%
2012-02-02 0 1.200 1.190 1.200 1.170 1.200 6,668,000 7,931,340 1.1895 1.143 1.134 1.143 1.115 1.143 6,999,811 1.1331 3.45%
2012-02-01 0 1.160 1.150 1.160 1.150 1.180 5,804,000 6,784,846 1.1690 1.105 1.095 1.105 1.095 1.124 6,092,817 1.1136 -1.69%
2012-01-31 0 1.180 1.170 1.180 1.160 1.200 3,676,000 4,325,690 1.1767 1.124 1.115 1.124 1.105 1.143 3,858,924 1.1210 -0.84%
2012-01-30 0 1.190 1.180 1.190 1.160 1.210 4,838,000 5,677,680 1.1736 1.134 1.124 1.134 1.105 1.153 5,078,747 1.1179 -1.65%
2012-01-27 0 1.210 1.190 1.210 1.180 1.220 2,189,200 2,627,614 1.2003 1.153 1.134 1.153 1.124 1.162 2,298,138 1.1434 0.00%
2012-01-26 0 1.210 1.200 1.210 1.200 1.240 4,074,000 4,931,880 1.2106 1.153 1.143 1.153 1.143 1.181 4,276,729 1.1532 0.00%
2012-01-20 0 1.210 1.210 1.220 1.210 1.250 3,712,200 4,540,199 1.2230 1.153 1.153 1.162 1.153 1.191 3,896,926 1.1651 -2.42%
2012-01-19 0 1.240 1.240 1.250 1.210 1.260 10,634,000 13,067,814 1.2289 1.181 1.181 1.191 1.153 1.200 11,163,167 1.1706 0.81%
2012-01-18 0 1.230 1.220 1.230 1.180 1.230 16,740,400 20,216,363 1.2076 1.172 1.162 1.172 1.124 1.172 17,573,432 1.1504 5.13%
2012-01-17 0 1.170 1.160 1.170 1.090 1.170 25,424,000 28,693,240 1.1286 1.115 1.105 1.115 1.038 1.115 26,689,143 1.0751 9.35%
2012-01-16 0 1.070 1.060 1.070 1.060 1.070 3,144,000 3,357,177 1.0678 1.019 1.010 1.019 1.010 1.019 3,300,451 1.0172 0.00%
2012-01-13 0 1.070 1.070 1.080 1.060 1.090 12,630,000 13,603,018 1.0770 1.019 1.019 1.029 1.010 1.038 13,258,491 1.0260 -0.93%
2012-01-12 0 1.080 1.070 1.080 1.060 1.110 9,544,000 10,301,970 1.0794 1.029 1.019 1.029 1.010 1.057 10,018,926 1.0283 -0.92%
2012-01-11 0 1.090 1.080 1.090 1.070 1.130 10,936,000 12,046,832 1.1016 1.038 1.029 1.038 1.019 1.076 11,480,195 1.0494 0.00%
2012-01-10 0 1.090 1.090 1.100 1.080 1.100 1,692,000 1,845,400 1.0907 1.038 1.038 1.048 1.029 1.048 1,776,197 1.0390 0.00%
2012-01-09 0 1.090 1.070 1.090 1.060 1.090 1,248,000 1,337,660 1.0718 1.038 1.019 1.038 1.010 1.038 1,310,103 1.0210 2.83%
2012-01-06 0 1.060 1.050 1.070 1.050 1.070 3,961,900 4,248,862 1.0724 1.010 1.000 1.019 1.000 1.019 4,159,051 1.0216 -1.85%
2012-01-05 0 1.080 1.080 1.090 1.080 1.110 1,102,000 1,197,460 1.0866 1.029 1.029 1.038 1.029 1.057 1,156,837 1.0351 -1.82%
2012-01-04 0 1.100 1.080 1.100 1.080 1.110 7,195,900 7,911,455 1.0994 1.048 1.029 1.048 1.029 1.057 7,553,981 1.0473 0.92%
2012-01-03 0 1.090 1.080 1.090 1.050 1.100 1,048,700 1,140,656 1.0877 1.038 1.029 1.038 1.000 1.048 1,100,885 1.0361 1.87%
2011-12-30 0 1.070 1.070 1.080 1.060 1.080 480,000 515,760 1.0745 1.019 1.019 1.029 1.010 1.029 503,886 1.0236 -0.93%
2011-12-29 0 1.080 1.080 1.090 1.060 1.100 1,400,000 1,513,740 1.0812 1.029 1.029 1.038 1.010 1.048 1,469,666 1.0300 1.89%
2011-12-28 0 1.060 1.060 1.070 1.050 1.090 1,842,300 1,955,349 1.0614 1.010 1.010 1.019 1.000 1.038 1,933,976 1.0111 -2.75%
2011-12-23 0 1.090 1.090 1.100 1.080 1.100 1,540,000 1,685,080 1.0942 1.038 1.038 1.048 1.029 1.048 1,616,633 1.0423 0.93%
2011-12-22 0 1.080 1.080 1.100 1.070 1.110 5,203,113 5,631,227 1.0823 1.029 1.029 1.048 1.019 1.057 5,462,029 1.0310 0.00%
2011-12-21 0 1.080 1.070 1.080 1.060 1.090 13,244,000 14,178,750 1.0706 1.029 1.019 1.029 1.010 1.038 13,903,045 1.0198 4.85%
2011-12-20 0 1.030 1.030 1.040 1.030 1.070 4,235,000 4,422,020 1.0442 0.981 0.981 0.991 0.981 1.019 4,445,741 0.9947 -1.90%
2011-12-19 0 1.050 1.040 1.050 1.030 1.070 12,530,000 12,932,040 1.0321 1.000 0.991 1.000 0.981 1.019 13,153,515 0.9832 -1.87%
2011-12-16 0 1.070 1.070 1.080 1.050 1.090 13,596,000 14,667,684 1.0788 1.019 1.019 1.029 1.000 1.038 14,272,561 1.0277 0.00%
2011-12-15 0 1.070 1.070 1.080 1.050 1.100 7,992,000 8,513,102 1.0652 1.019 1.019 1.029 1.000 1.048 8,389,696 1.0147 -2.73%
2011-12-14 0 1.100 1.100 1.110 1.100 1.130 2,152,000 2,396,986 1.1138 1.048 1.048 1.057 1.048 1.076 2,259,087 1.0610 -2.65%
2011-12-13 0 1.130 1.130 1.140 1.130 1.150 4,435,000 5,054,710 1.1397 1.076 1.076 1.086 1.076 1.095 4,655,693 1.0857 -3.42%
2011-12-12 0 1.170 1.160 1.170 1.140 1.190 11,512,000 13,526,920 1.1750 1.115 1.105 1.115 1.086 1.134 12,084,857 1.1193 0.00%
2011-12-09 0 1.170 1.150 1.170 1.140 1.230 7,832,000 9,160,010 1.1696 1.115 1.095 1.115 1.086 1.172 8,221,734 1.1141 -4.88%
2011-12-08 0 1.230 1.230 1.240 1.210 1.240 1,506,000 1,848,120 1.2272 1.172 1.172 1.181 1.153 1.181 1,580,941 1.1690 -1.60%
2011-12-07 0 1.250 1.250 1.260 1.180 1.260 8,894,000 10,881,620 1.2235 1.191 1.191 1.200 1.124 1.200 9,336,581 1.1655 4.17%
2011-12-06 0 1.200 1.190 1.200 1.160 1.260 5,834,000 6,994,890 1.1990 1.143 1.134 1.143 1.105 1.200 6,124,310 1.1422 -4.00%
2011-12-05 0 1.250 1.240 1.250 1.200 1.250 5,386,000 6,667,700 1.2380 1.191 1.181 1.191 1.143 1.191 5,654,017 1.1793 -0.79%
2011-12-02 0 1.260 1.240 1.260 1.230 1.280 10,750,000 13,461,600 1.2522 1.200 1.181 1.200 1.172 1.219 11,284,939 1.1929 -2.33%
2011-12-01 0 1.290 1.290 1.300 1.260 1.320 18,552,751 24,061,886 1.2969 1.229 1.229 1.238 1.200 1.257 19,475,969 1.2355 4.88%
2011-11-30 0 1.230 1.220 1.230 1.200 1.250 12,114,800 14,968,786 1.2356 1.172 1.162 1.172 1.143 1.191 12,717,654 1.1770 0.00%
2011-11-29 0 1.230 1.220 1.230 1.160 1.230 23,438,200 28,021,668 1.1956 1.172 1.162 1.172 1.105 1.172 24,604,526 1.1389 5.13%
2011-11-28 0 1.170 1.160 1.170 1.150 1.190 7,372,000 8,655,040 1.1740 1.115 1.105 1.115 1.095 1.134 7,738,844 1.1184 0.00%
2011-11-25 0 1.170 1.170 1.180 1.160 1.180 2,538,500 2,987,448 1.1769 1.115 1.115 1.124 1.105 1.124 2,664,820 1.1211 -0.85%
2011-11-24 0 1.180 1.170 1.180 1.140 1.180 3,414,600 3,982,069 1.1662 1.124 1.115 1.124 1.086 1.124 3,584,517 1.1109 0.85%
2011-11-23 0 1.170 1.170 1.180 1.150 1.180 4,736,000 5,528,840 1.1674 1.115 1.115 1.124 1.095 1.124 4,971,672 1.1121 0.00%
2011-11-22 0 1.170 1.170 1.180 1.160 1.200 3,636,000 4,286,660 1.1789 1.115 1.115 1.124 1.105 1.143 3,816,934 1.1231 -3.31%
2011-11-21 0 1.210 1.190 1.210 1.160 1.210 4,740,000 5,644,960 1.1909 1.153 1.134 1.153 1.105 1.153 4,975,871 1.1345 0.00%
2011-11-18 0 1.210 1.200 1.210 1.180 1.210 12,484,000 14,976,570 1.1997 1.153 1.143 1.153 1.124 1.153 13,105,226 1.1428 -1.63%
2011-11-17 0 1.230 1.230 1.240 1.190 1.240 9,342,000 11,462,880 1.2270 1.172 1.172 1.181 1.134 1.181 9,806,874 1.1689 -0.81%
2011-11-16 0 1.240 1.240 1.250 1.220 1.280 11,940,200 14,850,260 1.2437 1.181 1.181 1.191 1.162 1.219 12,534,365 1.1848 -2.36%
2011-11-15 0 1.270 1.260 1.270 1.230 1.270 4,618,000 5,804,180 1.2569 1.210 1.200 1.210 1.172 1.210 4,847,800 1.1973 0.79%
2011-11-14 0 1.260 1.250 1.260 1.220 1.270 7,858,220 9,835,564 1.2516 1.200 1.191 1.200 1.162 1.210 8,249,259 1.1923 5.00%
2011-11-11 0 1.200 1.190 1.210 1.190 1.220 10,182,000 12,213,460 1.1995 1.143 1.134 1.153 1.134 1.162 10,688,674 1.1427 1.69%
2011-11-10 0 1.180 1.180 1.190 1.170 1.240 14,478,000 17,440,540 1.2046 1.124 1.124 1.134 1.115 1.181 15,198,451 1.1475 -9.23%
2011-11-09 0 1.300 1.300 1.310 1.300 1.370 10,670,000 14,060,960 1.3178 1.238 1.238 1.248 1.238 1.305 11,200,958 1.2553 -2.26%
2011-11-08 0 1.330 1.320 1.330 1.290 1.360 12,162,000 16,148,760 1.3278 1.267 1.257 1.267 1.229 1.296 12,767,203 1.2649 1.53%
2011-11-07 0 1.310 1.310 1.320 1.300 1.430 24,702,000 33,989,560 1.3760 1.248 1.248 1.257 1.238 1.362 25,931,215 1.3108 -2.24%
2011-11-04 0 1.340 1.330 1.340 1.220 1.350 11,542,000 14,903,760 1.2913 1.276 1.267 1.276 1.162 1.286 12,116,350 1.2301 13.56%
2011-11-03 0 1.180 1.180 1.190 1.150 1.230 6,192,000 7,349,860 1.1870 1.124 1.124 1.134 1.095 1.172 6,500,125 1.1307 -0.84%
2011-11-02 0 1.190 1.180 1.190 1.120 1.210 12,958,000 15,339,388 1.1838 1.134 1.124 1.134 1.067 1.153 13,602,813 1.1277 1.71%
2011-11-01 0 1.170 1.170 1.180 1.120 1.230 11,038,800 13,065,743 1.1836 1.115 1.115 1.124 1.067 1.172 11,588,110 1.1275 -0.85%
2011-10-31 0 1.180 1.180 1.190 1.170 1.300 16,019,553 19,969,527 1.2466 1.124 1.124 1.134 1.115 1.238 16,816,714 1.1875 -8.53%
2011-10-28 0 1.290 1.290 1.300 1.270 1.360 15,358,000 20,000,170 1.3023 1.229 1.229 1.238 1.210 1.296 16,122,241 1.2405 0.00%
2011-10-27 0 1.290 1.290 1.300 1.270 1.340 16,064,000 20,957,764 1.3046 1.229 1.229 1.238 1.210 1.276 16,863,373 1.2428 0.78%
2011-10-26 0 1.280 1.270 1.280 1.160 1.280 6,290,000 7,734,260 1.2296 1.219 1.210 1.219 1.105 1.219 6,603,002 1.1713 4.92%
2011-10-25 0 1.220 1.200 1.220 1.170 1.220 6,148,000 7,357,200 1.1967 1.162 1.143 1.162 1.115 1.162 6,453,935 1.1400 5.17%
2011-10-24 0 1.160 1.160 1.170 1.100 1.170 4,780,000 5,448,380 1.1398 1.105 1.105 1.115 1.048 1.115 5,017,861 1.0858 8.61%
2011-10-21 0 1.090 1.080 1.090 1.080 1.140 5,608,000 6,149,280 1.0965 1.017 1.008 1.017 1.008 1.064 6,008,036 1.0235 -0.91%
2011-10-20 0 1.100 1.080 1.100 1.090 1.180 9,900,000 11,076,700 1.1189 1.027 1.008 1.027 1.017 1.101 10,606,198 1.0444 0.92%
2011-10-19 0 1.090 1.090 1.110 1.050 1.140 3,466,000 3,863,400 1.1147 1.017 1.017 1.036 0.980 1.064 3,713,241 1.0404 3.81%
2011-10-18 0 1.050 1.030 1.040 1.020 1.190 5,954,000 6,514,190 1.0941 0.980 0.961 0.971 0.952 1.111 6,378,717 1.0212 -13.22%
2011-10-17 0 1.210 1.210 1.220 1.200 1.280 1,770,400 2,182,292 1.2327 1.129 1.129 1.139 1.120 1.195 1,896,688 1.1506 0.00%
2011-10-14 0 1.210 1.210 1.220 1.200 1.290 6,834,000 8,508,940 1.2451 1.129 1.129 1.139 1.120 1.204 7,321,490 1.1622 -9.02%
2011-10-13 0 1.330 1.320 1.330 1.240 1.360 5,808,000 7,615,300 1.3112 1.241 1.232 1.241 1.157 1.269 6,222,303 1.2239 7.26%
2011-10-12 0 1.240 1.230 1.240 1.180 1.260 2,174,000 2,687,080 1.2360 1.157 1.148 1.157 1.101 1.176 2,329,078 1.1537 1.64%
2011-10-11 0 1.220 1.210 1.220 1.190 1.270 9,130,000 11,079,672 1.2135 1.139 1.129 1.139 1.111 1.185 9,781,271 1.1327 2.52%
2011-10-10 0 1.190 1.190 1.200 1.010 1.200 11,214,000 12,476,900 1.1126 1.111 1.111 1.120 0.943 1.120 12,013,929 1.0385 16.67%
2011-10-07 0 1.020 1.010 1.020 0.920 1.030 9,050,600 9,129,706 1.0087 0.952 0.943 0.952 0.859 0.961 9,696,207 0.9416 10.87%
2011-10-06 0 0.920 0.920 0.930 0.880 0.930 3,108,000 2,825,592 0.9091 0.859 0.859 0.868 0.821 0.868 3,329,703 0.8486 4.55%
2011-10-04 0 0.880 0.860 0.880 0.850 0.930 11,207,600 9,914,780 0.8846 0.821 0.803 0.821 0.793 0.868 12,007,073 0.8257 -1.12%
2011-10-03 0 0.890 0.880 0.890 0.860 0.950 2,794,400 2,522,368 0.9027 0.831 0.821 0.831 0.803 0.887 2,993,733 0.8425 -9.18%
2011-09-30 0 0.980 1.000 1.010 0.970 1.080 3,144,000 3,203,400 1.0189 0.915 0.933 0.943 0.905 1.008 3,368,271 0.9511 -7.55%
2011-09-28 0 1.060 1.050 1.060 1.020 1.080 4,378,000 4,593,820 1.0493 0.989 0.980 0.989 0.952 1.008 4,690,296 0.9794 1.92%
2011-09-27 0 1.040 1.030 1.040 0.960 1.050 4,982,400 5,005,760 1.0047 0.971 0.961 0.971 0.896 0.980 5,337,810 0.9378 8.33%
2011-09-26 0 0.960 0.950 0.960 0.900 1.060 26,333,200 26,042,012 0.9889 0.896 0.887 0.896 0.840 0.989 28,211,629 0.9231 -9.43%
2011-09-23 0 1.060 1.050 1.080 0.960 1.080 6,952,000 7,100,394 1.0213 0.989 0.980 1.008 0.896 1.008 7,447,908 0.9533 -5.36%
2011-09-22 0 1.120 1.110 1.120 1.100 1.140 5,150,400 5,926,520 1.1507 1.045 1.036 1.045 1.027 1.064 5,517,794 1.0741 -5.88%
2011-09-21 0 1.190 1.180 1.190 1.120 1.210 4,408,200 5,220,280 1.1842 1.111 1.101 1.111 1.045 1.129 4,722,651 1.1054 1.71%
2011-09-20 0 1.170 1.160 1.170 1.130 1.200 6,494,000 7,507,300 1.1560 1.092 1.083 1.092 1.055 1.120 6,957,237 1.0791 -3.31%
2011-09-19 0 1.210 1.200 1.210 1.190 1.320 12,344,000 15,225,400 1.2334 1.129 1.120 1.129 1.111 1.232 13,224,536 1.1513 -8.33%
2011-09-16 0 1.320 1.300 1.320 1.290 1.340 6,128,432 8,076,972 1.3180 1.232 1.213 1.232 1.204 1.251 6,565,592 1.2302 4.76%
2011-09-15 0 1.260 1.260 1.280 1.260 1.350 6,333,601 8,189,685 1.2931 1.176 1.176 1.195 1.176 1.260 6,785,396 1.2070 -5.97%
2011-09-14 0 1.340 1.330 1.340 1.290 1.420 3,988,000 5,343,000 1.3398 1.251 1.241 1.251 1.204 1.325 4,272,476 1.2506 -3.60%
2011-09-12 0 1.390 1.380 1.390 1.390 1.430 1,336,000 1,872,280 1.4014 1.297 1.288 1.297 1.297 1.335 1,431,301 1.3081 -5.44%
2011-09-09 0 1.470 1.470 1.480 1.410 1.470 3,132,000 4,557,320 1.4551 1.372 1.372 1.381 1.316 1.372 3,355,415 1.3582 0.68%
2011-09-08 0 1.460 1.450 1.460 1.440 1.480 4,596,400 6,703,214 1.4584 1.363 1.353 1.363 1.344 1.381 4,924,275 1.3613 0.69%
2011-09-07 0 1.450 1.450 1.460 1.440 1.460 6,390,000 9,262,220 1.4495 1.353 1.353 1.363 1.344 1.363 6,845,819 1.3530 2.11%
2011-09-06 0 1.420 1.410 1.420 1.410 1.470 6,892,000 9,914,270 1.4385 1.325 1.316 1.325 1.316 1.372 7,383,628 1.3427 -4.70%
2011-09-05 0 1.490 1.480 1.490 1.470 1.510 6,004,000 8,996,260 1.4984 1.391 1.381 1.391 1.372 1.409 6,432,284 1.3986 -3.25%
2011-09-02 0 1.540 1.530 1.540 1.510 1.550 7,856,000 12,064,502 1.5357 1.437 1.428 1.437 1.409 1.447 8,416,393 1.4335 0.00%
2011-09-01 0 1.540 1.540 1.550 1.520 1.580 11,248,000 17,433,408 1.5499 1.437 1.437 1.447 1.419 1.475 12,050,355 1.4467 0.00%
2011-08-31 0 1.540 1.530 1.540 1.490 1.560 10,950,000 16,811,820 1.5353 1.437 1.428 1.437 1.391 1.456 11,731,098 1.4331 3.36%
2011-08-30 0 1.490 1.480 1.500 1.480 1.550 3,530,000 5,352,400 1.5163 1.391 1.381 1.400 1.381 1.447 3,781,806 1.4153 -1.97%
2011-08-29 0 1.520 1.510 1.520 1.490 1.570 3,170,000 4,842,340 1.5276 1.419 1.409 1.419 1.391 1.465 3,396,126 1.4258 0.00%
2011-08-26 0 1.520 1.520 1.530 1.510 1.600 15,322,000 23,708,450 1.5473 1.419 1.419 1.428 1.409 1.493 16,414,966 1.4443 -3.18%
2011-08-25 0 1.570 1.570 1.580 1.550 1.610 4,662,000 7,391,140 1.5854 1.465 1.465 1.475 1.447 1.503 4,994,555 1.4798 1.95%
2011-08-24 0 1.540 1.530 1.540 1.530 1.560 3,390,000 5,230,980 1.5431 1.437 1.428 1.437 1.428 1.456 3,631,819 1.4403 0.00%
2011-08-23 0 1.540 1.540 1.550 1.380 1.550 9,434,800 14,086,138 1.4930 1.437 1.437 1.447 1.288 1.447 10,107,814 1.3936 -1.91%
2011-08-22 0 1.570 1.560 1.570 1.510 1.670 4,314,000 6,821,750 1.5813 1.465 1.456 1.465 1.409 1.559 4,621,731 1.4760 -5.99%
2011-08-19 0 1.670 1.670 1.690 1.650 1.690 9,240,000 15,434,920 1.6704 1.559 1.559 1.577 1.540 1.577 9,899,118 1.5592 -3.47%
2011-08-18 0 1.730 1.730 1.750 1.710 1.770 7,544,000 13,112,030 1.7381 1.615 1.615 1.633 1.596 1.652 8,082,137 1.6223 -0.57%
2011-08-17 0 1.740 1.710 1.740 1.700 1.760 4,146,000 7,130,800 1.7199 1.624 1.596 1.624 1.587 1.643 4,441,747 1.6054 0.58%
2011-08-16 0 1.730 1.730 1.740 1.690 1.740 4,016,000 6,894,340 1.7167 1.615 1.615 1.624 1.577 1.624 4,302,474 1.6024 0.58%
2011-08-15 0 1.720 1.720 1.730 1.650 1.730 4,182,000 7,155,060 1.7109 1.605 1.605 1.615 1.540 1.615 4,480,315 1.5970 2.38%
2011-08-12 0 1.680 1.680 1.690 1.660 1.700 3,142,400 5,276,912 1.6793 1.568 1.568 1.577 1.549 1.587 3,366,557 1.5675 -0.59%
2011-08-11 0 1.690 1.680 1.690 1.590 1.700 6,564,000 10,952,058 1.6685 1.577 1.568 1.577 1.484 1.587 7,032,231 1.5574 0.60%
2011-08-10 0 1.680 1.660 1.680 1.650 1.710 8,440,200 13,994,110 1.6580 1.568 1.549 1.568 1.540 1.596 9,042,266 1.5476 3.07%
2011-08-09 0 1.630 1.620 1.640 1.520 1.680 5,293,600 8,463,328 1.5988 1.521 1.512 1.531 1.419 1.568 5,671,209 1.4923 -1.21%
2011-08-08 0 1.650 1.660 1.690 1.600 1.730 12,067,600 20,130,719 1.6682 1.540 1.549 1.577 1.493 1.615 12,928,419 1.5571 -6.78%
2011-08-05 0 1.770 1.760 1.770 1.650 1.800 5,080,400 8,854,322 1.7428 1.652 1.643 1.652 1.540 1.680 5,442,801 1.6268 -5.35%
2011-08-04 0 1.870 1.860 1.870 1.860 1.890 3,680,000 6,860,920 1.8644 1.745 1.736 1.745 1.736 1.764 3,942,506 1.7402 -1.06%
2011-08-03 0 1.890 1.870 1.890 1.820 1.890 5,994,000 11,197,660 1.8681 1.764 1.745 1.764 1.699 1.764 6,421,571 1.7438 -0.53%
2011-08-02 0 1.900 1.890 1.900 1.850 1.900 10,141,000 19,055,940 1.8791 1.773 1.764 1.773 1.727 1.773 10,864,389 1.7540 0.53%
2011-08-01 0 1.890 1.870 1.890 1.860 1.890 3,462,000 6,487,960 1.8740 1.764 1.745 1.764 1.736 1.764 3,708,955 1.7493 0.53%
2011-07-29 0 1.880 1.860 1.880 1.860 1.890 4,794,000 8,976,160 1.8724 1.755 1.736 1.755 1.736 1.764 5,135,971 1.7477 -0.53%
2011-07-28 0 1.890 1.880 1.890 1.830 1.910 8,522,000 15,994,500 1.8768 1.764 1.755 1.764 1.708 1.783 9,129,901 1.7519 -1.05%
2011-07-27 0 1.910 1.890 1.900 1.810 1.910 9,748,000 18,172,020 1.8642 1.783 1.764 1.773 1.689 1.783 10,443,355 1.7401 6.11%
2011-07-26 0 1.800 1.800 1.810 1.780 1.820 1,604,000 2,896,960 1.8061 1.680 1.680 1.689 1.661 1.699 1,718,418 1.6858 1.69%
2011-07-25 0 1.770 1.770 1.780 1.750 1.780 2,020,000 3,562,380 1.7636 1.652 1.652 1.661 1.633 1.661 2,164,093 1.6461 -1.12%
2011-07-22 0 1.790 1.780 1.790 1.750 1.790 3,262,000 5,782,220 1.7726 1.671 1.661 1.671 1.633 1.671 3,494,689 1.6546 3.47%
2011-07-21 0 1.730 1.730 1.750 1.710 1.750 2,140,000 3,705,080 1.7313 1.615 1.615 1.633 1.596 1.633 2,292,653 1.6161 1.17%
2011-07-20 0 1.710 1.710 1.720 1.700 1.740 3,436,000 5,903,460 1.7181 1.596 1.596 1.605 1.587 1.624 3,681,101 1.6037 0.00%
2011-07-19 0 1.710 1.700 1.710 1.670 1.720 5,526,000 9,398,340 1.7007 1.596 1.587 1.596 1.559 1.605 5,920,187 1.5875 0.00%
2011-07-18 0 1.710 1.710 1.720 1.700 1.800 4,228,000 7,364,220 1.7418 1.596 1.596 1.605 1.587 1.680 4,529,596 1.6258 -3.39%
2011-07-15 0 1.770 1.760 1.770 1.750 1.790 3,394,000 5,985,640 1.7636 1.652 1.643 1.652 1.633 1.671 3,636,105 1.6462 -0.56%
2011-07-14 0 1.780 1.780 1.790 1.760 1.800 4,709,260 8,377,684 1.7790 1.661 1.661 1.671 1.643 1.680 5,045,186 1.6605 0.00%
2011-07-13 0 1.780 1.780 1.790 1.740 1.790 13,773,740 24,494,660 1.7784 1.661 1.661 1.671 1.624 1.671 14,756,264 1.6600 1.71%
2011-07-12 0 1.750 1.740 1.750 1.730 1.850 5,672,000 10,172,460 1.7935 1.633 1.624 1.633 1.615 1.727 6,076,601 1.6740 -5.91%
2011-07-11 0 1.860 1.860 1.880 1.850 1.880 5,110,000 9,550,780 1.8690 1.736 1.736 1.755 1.727 1.755 5,474,512 1.7446 -1.59%
2011-07-08 0 1.890 1.880 1.890 1.840 1.900 21,996,000 41,701,420 1.8959 1.764 1.755 1.764 1.717 1.773 23,565,043 1.7696 -0.53%
2011-07-07 0 1.900 1.900 1.910 1.870 1.970 13,866,000 26,503,860 1.9114 1.773 1.773 1.783 1.745 1.839 14,855,105 1.7842 1.60%
2011-07-06 0 1.870 1.870 1.880 1.860 1.900 5,620,000 10,567,140 1.8803 1.745 1.745 1.755 1.736 1.773 6,020,892 1.7551 -1.06%
2011-07-05 0 1.890 1.890 1.900 1.870 1.930 5,660,000 10,707,340 1.8918 1.764 1.764 1.773 1.745 1.801 6,063,745 1.7658 -0.53%
2011-07-04 0 1.900 1.890 1.900 1.840 1.910 13,915,400 25,882,320 1.8600 1.773 1.764 1.773 1.717 1.783 14,908,029 1.7361 4.97%
2011-06-30 0 1.810 1.800 1.810 1.740 1.820 6,106,400 10,951,888 1.7935 1.689 1.680 1.689 1.624 1.699 6,541,988 1.6741 4.02%
2011-06-29 0 1.740 1.740 1.750 1.720 1.780 3,340,000 5,829,100 1.7452 1.624 1.624 1.633 1.605 1.661 3,578,253 1.6290 -1.14%
2011-06-28 0 1.760 1.750 1.760 1.730 1.790 3,289,600 5,771,440 1.7545 1.643 1.633 1.643 1.615 1.671 3,524,257 1.6376 0.57%
2011-06-27 0 1.750 1.760 1.770 1.720 1.800 3,791,200 6,682,748 1.7627 1.633 1.643 1.652 1.605 1.680 4,061,638 1.6453 -2.23%
2011-06-24 0 1.790 1.790 1.800 1.690 1.800 7,940,000 13,824,400 1.7411 1.671 1.671 1.680 1.577 1.680 8,506,385 1.6252 4.07%
2011-06-23 0 1.720 1.710 1.720 1.690 1.720 3,333,750 5,694,960 1.7083 1.605 1.596 1.605 1.577 1.605 3,571,557 1.5945 -1.15%
2011-06-22 0 1.740 1.730 1.740 1.700 1.760 9,506,000 16,450,880 1.7306 1.624 1.615 1.624 1.587 1.643 10,184,093 1.6154 0.58%
2011-06-21 0 1.730 1.710 1.730 1.660 1.750 7,614,000 13,015,540 1.7094 1.615 1.596 1.615 1.549 1.633 8,157,130 1.5956 1.17%
2011-06-20 0 1.710 1.720 1.730 1.670 1.760 12,554,000 21,552,658 1.7168 1.596 1.605 1.615 1.559 1.643 13,449,516 1.6025 4.91%
2011-06-17 0 1.630 1.620 1.630 1.620 1.760 16,218,000 27,022,780 1.6662 1.521 1.512 1.521 1.512 1.643 17,374,880 1.5553 -7.39%
2011-06-16 0 1.760 1.750 1.760 1.740 1.820 8,504,000 15,120,102 1.7780 1.643 1.633 1.643 1.624 1.699 9,110,617 1.6596 -2.76%
2011-06-15 0 1.810 1.800 1.810 1.780 1.840 7,704,000 13,977,500 1.8143 1.689 1.680 1.689 1.661 1.717 8,253,550 1.6935 0.00%
2011-06-14 0 1.810 1.810 1.820 1.770 1.850 10,730,000 19,583,710 1.8251 1.689 1.689 1.699 1.652 1.727 11,495,404 1.7036 0.56%
2011-06-13 0 1.800 1.790 1.800 1.760 1.850 15,006,000 26,852,976 1.7895 1.680 1.671 1.680 1.643 1.727 16,076,425 1.6703 -2.70%
2011-06-10 0 1.850 1.840 1.850 1.810 1.960 8,164,000 15,290,080 1.8729 1.727 1.717 1.727 1.689 1.829 8,746,363 1.7482 -4.64%
2011-06-09 0 1.940 1.930 1.950 1.930 2.000 5,857,900 11,558,262 1.9731 1.811 1.801 1.820 1.801 1.867 6,275,762 1.8417 -2.51%
2011-06-08 0 1.990 1.980 1.990 1.980 2.010 3,518,000 7,009,700 1.9925 1.857 1.848 1.857 1.848 1.876 3,768,950 1.8599 -0.50%
2011-06-07 0 2.000 1.990 2.000 1.980 2.050 10,226,682 20,439,664 1.9987 1.867 1.857 1.867 1.848 1.914 10,956,183 1.8656 -1.48%
2011-06-03 0 2.030 2.020 2.030 2.010 2.040 6,530,000 13,228,540 2.0258 1.895 1.886 1.895 1.876 1.904 6,995,805 1.8909 0.50%
2011-06-02 0 2.020 2.010 2.020 2.000 2.040 5,286,000 10,672,900 2.0191 1.886 1.876 1.886 1.867 1.904 5,663,067 1.8847 -0.49%
2011-06-01 0 2.030 2.030 2.040 2.020 2.070 4,653,890 9,521,309 2.0459 1.895 1.895 1.904 1.886 1.932 4,985,866 1.9097 -1.46%
2011-05-31 0 2.060 2.030 2.060 2.000 2.060 14,028,000 28,535,380 2.0342 1.923 1.895 1.923 1.867 1.923 15,028,661 1.8987 0.49%
2011-05-30 0 2.050 2.040 2.050 2.030 2.060 3,304,000 6,770,320 2.0491 1.914 1.904 1.914 1.895 1.923 3,539,685 1.9127 0.00%
2011-05-27 0 2.050 2.040 2.050 2.020 2.080 6,254,000 12,775,700 2.0428 1.914 1.904 1.914 1.886 1.942 6,700,117 1.9068 -0.97%
2011-05-26 0 2.070 2.070 2.080 2.070 2.140 5,100,000 10,646,360 2.0875 1.932 1.932 1.942 1.932 1.998 5,463,799 1.9485 -2.36%
2011-05-25 0 2.120 2.110 2.120 2.060 2.120 5,786,000 12,112,840 2.0935 1.979 1.970 1.979 1.923 1.979 6,198,733 1.9541 0.00%
2011-05-24 0 2.120 2.110 2.120 2.070 2.130 6,458,000 13,600,120 2.1059 1.979 1.970 1.979 1.932 1.988 6,918,669 1.9657 2.05%
2011-05-23 0 2.100 2.100 2.110 2.070 2.130 11,978,000 25,191,440 2.1031 1.939 1.939 1.948 1.911 1.967 12,971,901 1.9420 -2.78%
2011-05-20 0 2.160 2.150 2.160 2.010 2.170 24,524,000 51,355,372 2.0941 1.995 1.985 1.995 1.856 2.004 26,558,932 1.9336 7.46%
2011-05-19 0 2.010 2.010 2.020 2.000 2.030 5,064,000 10,156,120 2.0056 1.856 1.856 1.865 1.847 1.874 5,484,196 1.8519 0.00%
2011-05-18 0 2.010 2.010 2.020 1.990 2.020 5,350,200 10,735,122 2.0065 1.856 1.856 1.865 1.838 1.865 5,794,144 1.8528 0.50%
2011-05-17 0 2.000 1.990 2.000 1.950 2.000 4,630,400 9,134,512 1.9727 1.847 1.838 1.847 1.801 1.847 5,014,618 1.8216 2.04%
2011-05-16 0 1.960 1.950 1.960 1.960 2.010 11,324,000 22,516,940 1.9884 1.810 1.801 1.810 1.810 1.856 12,263,634 1.8361 -2.00%
2011-05-13 0 2.000 2.000 2.010 1.980 2.020 12,010,000 23,999,860 1.9983 1.847 1.847 1.856 1.828 1.865 13,006,556 1.8452 0.00%
2011-05-12 0 2.000 1.990 2.000 1.990 2.020 4,812,000 9,620,500 1.9993 1.847 1.838 1.847 1.838 1.865 5,211,286 1.8461 -0.99%
2011-05-11 0 2.020 2.010 2.020 1.990 2.060 16,250,000 32,783,220 2.0174 1.865 1.856 1.865 1.838 1.902 17,598,379 1.8629 -0.98%
2011-05-09 0 2.040 2.020 2.030 2.010 2.040 2,678,000 5,430,920 2.0280 1.884 1.865 1.874 1.856 1.884 2,900,213 1.8726 1.49%
2011-05-06 0 2.010 2.000 2.010 1.980 2.060 6,406,000 12,932,450 2.0188 1.856 1.847 1.856 1.828 1.902 6,937,552 1.8641 0.50%
2011-05-05 0 2.000 1.990 2.000 1.980 2.010 5,360,000 10,705,760 1.9973 1.847 1.838 1.847 1.828 1.856 5,804,758 1.8443 0.00%
2011-05-04 0 2.000 2.000 2.010 1.980 2.040 9,794,200 19,576,764 1.9988 1.847 1.847 1.856 1.828 1.884 10,606,895 1.8457 -0.99%
2011-05-03 0 2.020 2.020 2.030 2.010 2.100 9,746,789 20,049,396 2.0570 1.865 1.865 1.874 1.856 1.939 10,555,550 1.8994 -2.88%
2011-04-29 0 2.080 2.080 2.100 2.080 2.120 10,780,000 22,615,800 2.0979 1.921 1.921 1.939 1.921 1.958 11,674,494 1.9372 -1.42%
2011-04-28 0 2.110 2.110 2.120 2.110 2.180 6,737,200 14,351,346 2.1302 1.948 1.948 1.958 1.948 2.013 7,296,234 1.9670 -1.86%
2011-04-27 0 2.150 2.140 2.160 2.140 2.170 11,296,600 24,331,662 2.1539 1.985 1.976 1.995 1.976 2.004 12,233,960 1.9889 0.47%
2011-04-26 0 2.140 2.130 2.140 2.120 2.160 9,764,200 20,919,192 2.1424 1.976 1.967 1.976 1.958 1.995 10,574,406 1.9783 -0.47%
2011-04-21 0 2.150 2.150 2.160 2.130 2.170 12,662,200 27,250,743 2.1521 1.985 1.985 1.995 1.967 2.004 13,712,874 1.9872 1.90%
2011-04-20 0 2.110 2.100 2.110 2.100 2.160 13,818,000 29,390,800 2.1270 1.948 1.939 1.948 1.939 1.995 14,964,579 1.9640 -0.94%
2011-04-19 0 2.130 2.120 2.130 2.110 2.140 13,032,000 27,629,920 2.1202 1.967 1.958 1.967 1.948 1.976 14,113,359 1.9577 0.00%
2011-04-18 0 2.130 2.130 2.140 2.120 2.210 18,909,750 40,943,872 2.1652 1.967 1.967 1.976 1.958 2.041 20,478,828 1.9993 -2.29%
2011-04-15 0 2.180 2.170 2.200 2.140 2.230 24,479,553 53,435,012 2.1828 2.013 2.004 2.031 1.976 2.059 26,510,797 2.0156 -0.46%
2011-04-14 0 2.190 2.180 2.190 2.180 2.210 5,606,154 12,292,658 2.1927 2.022 2.013 2.022 2.013 2.041 6,071,337 2.0247 -1.35%
2011-04-13 0 2.220 2.200 2.220 2.160 2.220 10,142,000 22,293,900 2.1982 2.050 2.031 2.050 1.995 2.050 10,983,554 2.0298 1.37%
2011-04-12 0 2.190 2.190 2.200 2.180 2.240 21,856,400 48,306,596 2.2102 2.022 2.022 2.031 2.013 2.068 23,669,982 2.0408 -2.67%
2011-04-11 0 2.250 2.240 2.250 2.200 2.300 34,302,600 77,087,580 2.2473 2.078 2.068 2.078 2.031 2.124 37,148,933 2.0751 1.81%
2011-04-08 0 2.210 2.200 2.210 2.130 2.230 43,249,280 94,873,946 2.1937 2.041 2.031 2.041 1.967 2.059 46,837,983 2.0256 3.27%
2011-04-07 0 2.140 2.130 2.140 2.100 2.170 12,552,200 26,801,931 2.1352 1.976 1.967 1.976 1.939 2.004 13,593,746 1.9716 2.39%
2011-04-06 0 2.090 2.090 2.100 2.080 2.130 11,884,200 24,987,276 2.1026 1.930 1.930 1.939 1.921 1.967 12,870,317 1.9415 -0.95%
2011-04-04 0 2.110 2.100 2.110 2.080 2.130 9,024,400 18,998,432 2.1052 1.948 1.939 1.948 1.921 1.967 9,773,219 1.9439 0.00%
2011-04-01 0 2.110 2.100 2.110 2.080 2.160 13,182,000 27,787,170 2.1080 1.948 1.939 1.948 1.921 1.995 14,275,805 1.9465 -0.94%
2011-03-31 0 2.130 2.120 2.130 2.120 2.200 10,142,000 21,790,862 2.1486 1.967 1.958 1.967 1.958 2.031 10,983,554 1.9840 -2.29%
2011-03-30 0 2.180 2.170 2.180 2.140 2.230 5,004,000 10,850,200 2.1683 2.013 2.004 2.013 1.976 2.059 5,419,218 2.0022 -1.36%
2011-03-29 0 2.210 2.210 2.220 2.140 2.240 4,850,200 10,656,108 2.1970 2.041 2.041 2.050 1.976 2.068 5,252,656 2.0287 2.31%
2011-03-28 0 2.160 2.150 2.160 2.150 2.190 1,518,000 3,285,620 2.1644 1.995 1.985 1.995 1.985 2.022 1,643,959 1.9986 -0.46%
2011-03-25 0 2.170 2.160 2.170 2.150 2.190 2,918,000 6,331,920 2.1700 2.004 1.995 2.004 1.985 2.022 3,160,127 2.0037 0.00%
2011-03-24 0 2.170 2.160 2.170 2.160 2.190 2,538,000 5,510,360 2.1711 2.004 1.995 2.004 1.995 2.022 2,748,596 2.0048 -0.91%
2011-03-23 0 2.190 2.190 2.200 2.170 2.200 1,956,000 4,278,400 2.1873 2.022 2.022 2.031 2.004 2.031 2,118,303 2.0197 -0.45%
2011-03-22 0 2.200 2.190 2.200 2.180 2.230 3,072,500 6,760,900 2.2005 2.031 2.022 2.031 2.013 2.059 3,327,447 2.0319 -0.45%
2011-03-21 0 2.210 2.200 2.210 2.180 2.230 4,340,000 9,577,700 2.2068 2.041 2.031 2.041 2.013 2.059 4,700,121 2.0378 -0.90%
2011-03-18 0 2.230 2.220 2.240 2.090 2.260 12,766,000 27,711,720 2.1707 2.059 2.050 2.068 1.930 2.087 13,825,287 2.0044 7.73%
2011-03-17 0 2.070 2.060 2.080 2.050 2.120 8,816,221 18,319,713 2.0780 1.911 1.902 1.921 1.893 1.958 9,547,766 1.9187 -2.82%
2011-03-16 0 2.130 2.110 2.120 2.090 2.150 8,006,000 16,972,190 2.1199 1.967 1.948 1.958 1.930 1.985 8,670,315 1.9575 0.95%
2011-03-15 0 2.110 2.100 2.120 2.080 2.160 7,018,000 14,753,980 2.1023 1.948 1.939 1.958 1.921 1.995 7,600,334 1.9412 -2.31%
2011-03-14 0 2.160 2.150 2.180 2.110 2.180 6,524,000 14,009,040 2.1473 1.995 1.985 2.013 1.948 2.013 7,065,343 1.9828 -0.46%
2011-03-11 0 2.170 2.150 2.170 2.140 2.180 12,022,000 26,011,100 2.1636 2.004 1.985 2.004 1.976 2.013 13,019,552 1.9978 -0.91%
2011-03-10 0 2.190 2.180 2.190 2.160 2.200 15,072,000 32,755,080 2.1732 2.022 2.013 2.022 1.995 2.031 16,322,632 2.0067 0.92%
2011-03-09 0 2.170 2.160 2.170 2.150 2.180 19,543,000 42,184,110 2.1585 2.004 1.995 2.004 1.985 2.013 21,164,623 1.9931 1.40%
2011-03-08 0 2.140 2.130 2.140 2.120 2.190 16,522,000 35,304,740 2.1368 1.976 1.967 1.976 1.958 2.022 17,892,949 1.9731 -1.83%
2011-03-07 0 2.180 2.180 2.190 2.160 2.230 11,608,000 25,458,426 2.1932 2.013 2.013 2.022 1.995 2.059 12,571,199 2.0251 -1.80%
2011-03-04 0 2.220 2.210 2.220 2.200 2.230 2,662,000 5,890,040 2.2126 2.050 2.041 2.050 2.031 2.059 2,882,885 2.0431 0.91%
2011-03-03 0 2.200 2.190 2.200 2.160 2.210 5,472,000 11,993,800 2.1918 2.031 2.022 2.031 1.995 2.041 5,926,051 2.0239 1.85%
2011-03-02 0 2.160 2.150 2.160 2.140 2.170 13,186,000 28,474,800 2.1595 1.995 1.985 1.995 1.976 2.004 14,280,137 1.9940 -0.46%
2011-03-01 0 2.170 2.170 2.180 2.140 2.200 6,686,000 14,540,740 2.1748 2.004 2.004 2.013 1.976 2.031 7,240,785 2.0082 1.40%
2011-02-28 0 2.140 2.130 2.140 2.100 2.150 7,814,000 16,677,767 2.1343 1.976 1.967 1.976 1.939 1.985 8,462,384 1.9708 0.00%
2011-02-25 0 2.140 2.130 2.140 2.080 2.190 12,992,000 27,729,440 2.1343 1.976 1.967 1.976 1.921 2.022 14,070,039 1.9708 -0.93%
2011-02-24 0 2.160 2.150 2.160 2.150 2.200 6,062,000 13,141,460 2.1678 1.995 1.985 1.995 1.985 2.031 6,565,008 2.0017 -1.82%
2011-02-23 0 2.200 2.190 2.200 2.190 2.230 8,980,000 19,860,400 2.2116 2.031 2.022 2.031 2.022 2.059 9,725,135 2.0422 -1.79%
2011-02-22 0 2.240 2.230 2.240 2.200 2.300 8,420,000 18,872,605 2.2414 2.068 2.059 2.068 2.031 2.124 9,118,668 2.0697 -2.18%
2011-02-21 0 2.290 2.290 2.300 2.280 2.300 1,434,000 3,280,340 2.2875 2.115 2.115 2.124 2.105 2.124 1,552,989 2.1123 -0.43%
2011-02-18 0 2.300 2.300 2.310 2.280 2.310 4,184,000 9,603,260 2.2952 2.124 2.124 2.133 2.105 2.133 4,531,176 2.1194 0.00%
2011-02-17 0 2.300 2.300 2.310 2.240 2.310 7,048,000 16,124,914 2.2879 2.124 2.124 2.133 2.068 2.133 7,632,823 2.1126 0.00%
2011-02-16 0 2.300 2.290 2.300 2.260 2.310 4,369,800 10,000,748 2.2886 2.124 2.115 2.124 2.087 2.133 4,732,394 2.1133 1.32%
2011-02-15 0 2.270 2.260 2.270 2.240 2.300 6,486,000 14,704,920 2.2672 2.096 2.087 2.096 2.068 2.124 7,024,190 2.0935 -0.87%
2011-02-14 0 2.290 2.280 2.290 2.240 2.300 4,848,000 10,831,841 2.2343 2.115 2.105 2.115 2.068 2.124 5,250,273 2.0631 3.15%
2011-02-11 0 2.220 2.220 2.240 2.180 2.300 6,456,400 14,338,770 2.2209 2.050 2.050 2.068 2.013 2.124 6,992,134 2.0507 -2.20%
2011-02-10 0 2.270 2.270 2.280 2.260 2.310 5,384,000 12,278,860 2.2806 2.096 2.096 2.105 2.087 2.133 5,830,749 2.1059 -2.58%
2011-02-09 0 2.330 2.320 2.330 2.320 2.400 20,313,200 48,006,750 2.3633 2.151 2.142 2.151 2.142 2.216 21,998,732 2.1823 -2.92%
2011-02-08 0 2.400 2.380 2.400 2.360 2.410 2,622,000 6,246,700 2.3824 2.216 2.198 2.216 2.179 2.225 2,839,566 2.1999 0.84%
2011-02-07 0 2.380 2.370 2.380 2.370 2.430 2,634,000 6,294,000 2.3895 2.198 2.188 2.198 2.188 2.244 2,852,562 2.2064 -2.06%
2011-02-02 0 2.430 2.420 2.430 2.420 2.450 1,242,260 3,020,679 2.4316 2.244 2.235 2.244 2.235 2.262 1,345,339 2.2453 0.00%
2011-02-01 0 2.430 2.410 2.430 2.400 2.460 4,717,357 11,395,083 2.4156 2.244 2.225 2.244 2.216 2.272 5,108,790 2.2305 -0.82%
2011-01-31 0 2.450 2.430 2.450 2.410 2.460 2,619,900 6,381,841 2.4359 2.262 2.244 2.262 2.225 2.272 2,837,292 2.2493 -0.41%
2011-01-28 0 2.460 2.450 2.460 2.440 2.520 5,448,000 13,535,420 2.4845 2.272 2.262 2.272 2.253 2.327 5,900,060 2.2941 -1.99%
2011-01-27 0 2.510 2.490 2.510 2.430 2.510 3,272,900 8,140,727 2.4873 2.318 2.299 2.318 2.244 2.318 3,544,476 2.2967 1.21%
2011-01-26 0 2.480 2.460 2.480 2.430 2.490 3,024,000 7,445,540 2.4621 2.290 2.272 2.290 2.244 2.299 3,274,923 2.2735 0.81%
2011-01-25 0 2.460 2.450 2.460 2.440 2.490 2,852,000 7,060,000 2.4755 2.272 2.262 2.272 2.253 2.299 3,088,651 2.2858 0.00%
2011-01-24 0 2.460 2.450 2.460 2.420 2.510 4,281,000 10,521,240 2.4577 2.272 2.262 2.272 2.235 2.318 4,636,225 2.2694 -1.20%
2011-01-21 0 2.490 2.480 2.490 2.480 2.590 7,687,000 19,391,692 2.5227 2.299 2.290 2.299 2.290 2.392 8,324,846 2.3294 -3.11%
2011-01-20 0 2.570 2.540 2.560 2.490 2.600 21,820,000 55,857,380 2.5599 2.373 2.345 2.364 2.299 2.401 23,630,562 2.3638 1.98%
2011-01-19 0 2.520 2.500 2.520 2.440 2.540 7,048,000 17,598,940 2.4970 2.327 2.308 2.327 2.253 2.345 7,632,823 2.3057 2.44%
2011-01-18 0 2.460 2.450 2.460 2.410 2.460 4,324,000 10,552,240 2.4404 2.272 2.262 2.272 2.225 2.272 4,682,793 2.2534 0.82%
2011-01-17 0 2.440 2.430 2.440 2.400 2.450 3,404,000 8,276,290 2.4313 2.253 2.244 2.253 2.216 2.262 3,686,454 2.2451 0.83%
2011-01-14 0 2.420 2.410 2.420 2.400 2.450 2,344,000 5,677,520 2.4222 2.235 2.225 2.235 2.216 2.262 2,538,498 2.2366 -0.82%
2011-01-13 0 2.440 2.420 2.460 2.420 2.470 3,756,000 9,187,400 2.4461 2.253 2.235 2.272 2.235 2.281 4,067,662 2.2586 -0.81%
2011-01-12 0 2.460 2.450 2.460 2.460 2.510 10,696,000 26,424,780 2.4705 2.272 2.262 2.272 2.272 2.318 11,583,524 2.2812 -1.60%
2011-01-11 0 2.500 2.490 2.500 2.410 2.500 14,348,000 35,315,220 2.4613 2.308 2.299 2.308 2.225 2.308 15,538,556 2.2727 3.73%
2011-01-10 0 2.410 2.390 2.410 2.390 2.430 2,894,000 6,975,840 2.4104 2.225 2.207 2.225 2.207 2.244 3,134,136 2.2258 0.00%
2011-01-07 0 2.410 2.400 2.410 2.370 2.430 8,458,000 20,383,940 2.4100 2.225 2.216 2.225 2.188 2.244 9,159,821 2.2254 1.69%
2011-01-06 0 2.370 2.360 2.370 2.340 2.380 6,428,231 15,178,261 2.3612 2.188 2.179 2.188 2.161 2.198 6,961,627 2.1803 1.28%
2011-01-05 0 2.340 2.340 2.350 2.330 2.360 7,650,080 17,949,206 2.3463 2.161 2.161 2.170 2.151 2.179 8,284,862 2.1665 0.00%
2011-01-04 0 2.340 2.340 2.350 2.330 2.430 10,424,000 24,612,840 2.3612 2.161 2.161 2.170 2.151 2.244 11,288,954 2.1803 -0.85%
2011-01-03 0 2.360 2.350 2.360 2.330 2.370 3,132,000 7,378,540 2.3559 2.179 2.170 2.179 2.151 2.188 3,391,885 2.1754 1.29%
2010-12-31 0 2.330 2.330 2.350 2.320 2.350 3,780,000 8,821,590 2.3338 2.151 2.151 2.170 2.142 2.170 4,093,654 2.1549 -0.85%
2010-12-30 0 2.350 2.330 2.350 2.330 2.360 3,234,000 7,574,300 2.3421 2.170 2.151 2.170 2.151 2.179 3,502,348 2.1626 0.86%
2010-12-29 0 2.330 2.330 2.340 2.320 2.340 2,660,000 6,183,640 2.3247 2.151 2.151 2.161 2.142 2.161 2,880,719 2.1466 0.43%
2010-12-28 0 2.320 2.320 2.340 2.310 2.340 2,552,000 5,936,820 2.3263 2.142 2.142 2.161 2.133 2.161 2,763,758 2.1481 -0.85%
2010-12-24 0 2.340 2.340 2.360 2.330 2.360 598,000 1,400,260 2.3416 2.161 2.161 2.179 2.151 2.179 647,620 2.1622 0.43%
2010-12-23 0 2.330 2.330 2.340 2.330 2.350 1,771,996 4,147,451 2.3406 2.151 2.151 2.161 2.151 2.170 1,919,031 2.1612 0.00%
2010-12-22 0 2.330 2.330 2.340 2.320 2.370 4,786,004 11,186,539 2.3373 2.151 2.151 2.161 2.142 2.188 5,183,133 2.1583 0.00%
2010-12-21 0 2.330 2.330 2.350 2.330 2.380 14,971,354 35,217,868 2.3524 2.151 2.151 2.170 2.151 2.198 16,213,635 2.1721 0.43%
2010-12-20 0 2.320 2.320 2.340 2.300 2.360 12,843,200 29,979,292 2.3343 2.142 2.142 2.161 2.124 2.179 13,908,892 2.1554 -1.69%
2010-12-17 0 2.360 2.350 2.360 2.290 2.400 12,288,800 28,678,264 2.3337 2.179 2.170 2.179 2.115 2.216 13,308,490 2.1549 1.29%
2010-12-16 0 2.330 2.320 2.350 2.320 2.430 20,162,000 47,426,780 2.3523 2.151 2.142 2.170 2.142 2.244 21,834,986 2.1721 -3.72%
2010-12-15 0 2.420 2.410 2.440 2.410 2.490 16,734,961 41,008,019 2.4504 2.235 2.225 2.253 2.225 2.299 18,123,581 2.2627 -1.22%
2010-12-14 0 2.450 2.460 2.470 2.440 2.480 7,195,000 17,715,410 2.4622 2.262 2.272 2.281 2.253 2.290 7,792,021 2.2735 0.41%
2010-12-13 0 2.440 2.430 2.460 2.430 2.490 12,102,000 29,805,870 2.4629 2.253 2.244 2.272 2.244 2.299 13,106,190 2.2742 -0.41%
2010-12-10 0 2.450 2.450 2.460 2.420 2.480 6,794,000 16,658,930 2.4520 2.262 2.262 2.272 2.235 2.290 7,357,747 2.2641 -0.41%
2010-12-09 0 2.460 2.460 2.470 2.440 2.500 4,194,000 10,332,620 2.4637 2.272 2.272 2.281 2.253 2.308 4,542,006 2.2749 -0.40%
2010-12-08 0 2.470 2.470 2.480 2.440 2.520 4,224,000 10,449,400 2.4738 2.281 2.281 2.290 2.253 2.327 4,574,496 2.2843 -1.98%
2010-12-07 0 2.520 2.510 2.520 2.500 2.550 4,040,556 10,164,756 2.5157 2.327 2.318 2.327 2.308 2.355 4,375,830 2.3229 -1.18%
2010-12-06 0 2.550 2.540 2.550 2.540 2.620 3,109,904 7,980,520 2.5662 2.355 2.345 2.355 2.345 2.419 3,367,955 2.3695 -1.54%
2010-12-03 0 2.590 2.590 2.600 2.570 2.670 9,188,000 24,029,960 2.6154 2.392 2.392 2.401 2.373 2.465 9,950,394 2.4150 0.00%
2010-12-02 0 2.590 2.580 2.590 2.470 2.630 21,589,000 55,581,170 2.5745 2.392 2.382 2.392 2.281 2.428 23,380,394 2.3773 6.58%
2010-12-01 0 2.430 2.440 2.450 2.420 2.480 2,571,000 6,289,520 2.4463 2.244 2.253 2.262 2.235 2.290 2,784,334 2.2589 -1.62%
2010-11-30 0 2.470 2.450 2.480 2.390 2.480 7,110,000 17,266,410 2.4285 2.281 2.262 2.290 2.207 2.290 7,699,968 2.2424 2.49%
2010-11-29 0 2.410 2.410 2.420 2.390 2.470 4,537,300 11,025,814 2.4300 2.225 2.225 2.235 2.207 2.281 4,913,792 2.2439 -0.82%
2010-11-26 0 2.430 2.430 2.450 2.410 2.480 2,832,000 6,929,640 2.4469 2.244 2.244 2.262 2.225 2.290 3,066,991 2.2594 -1.22%
2010-11-25 0 2.460 2.460 2.480 2.450 2.490 3,407,780 8,395,357 2.4636 2.272 2.272 2.290 2.262 2.299 3,690,548 2.2748 0.82%
2010-11-24 0 2.440 2.440 2.450 2.440 2.500 2,966,000 7,307,140 2.4636 2.253 2.253 2.262 2.253 2.308 3,212,110 2.2749 -2.40%
2010-11-23 0 2.500 2.470 2.500 2.460 2.550 8,478,000 21,173,395 2.4975 2.308 2.281 2.308 2.272 2.355 9,181,480 2.3061 -0.79%
2010-11-22 0 2.520 2.520 2.540 2.440 2.570 5,336,328 13,444,063 2.5193 2.327 2.327 2.345 2.253 2.373 5,779,121 2.3263 2.02%
2010-11-19 0 2.470 2.470 2.490 2.450 2.520 5,902,000 14,687,660 2.4886 2.281 2.281 2.299 2.262 2.327 6,391,731 2.2979 0.41%
2010-11-18 0 2.460 2.450 2.460 2.400 2.490 6,036,000 14,807,960 2.4533 2.272 2.262 2.272 2.216 2.299 6,536,850 2.2653 4.24%
2010-11-17 0 2.360 2.360 2.370 2.350 2.460 7,517,047 17,978,636 2.3917 2.179 2.179 2.188 2.170 2.272 8,140,790 2.2085 -5.22%
2010-11-16 0 2.490 2.490 2.500 2.450 2.530 6,996,510 17,399,420 2.4869 2.299 2.299 2.308 2.262 2.336 7,577,061 2.2963 0.00%
2010-11-15 0 2.490 2.480 2.490 2.470 2.540 5,294,000 13,246,060 2.5021 2.299 2.290 2.299 2.281 2.345 5,733,281 2.3104 0.81%
2010-11-12 0 2.470 2.480 2.500 2.460 2.580 13,739,000 34,473,160 2.5091 2.281 2.290 2.308 2.272 2.382 14,879,023 2.3169 -4.26%
2010-11-11 0 2.580 2.580 2.600 2.580 2.670 8,508,160 22,231,678 2.6130 2.382 2.382 2.401 2.382 2.465 9,214,143 2.4128 -0.77%
2010-11-10 0 2.600 2.600 2.610 2.600 2.660 6,114,000 16,050,200 2.6252 2.401 2.401 2.410 2.401 2.456 6,621,322 2.4240 -1.52%
2010-11-09 0 2.640 2.640 2.650 2.620 2.700 5,666,000 15,063,140 2.6585 2.438 2.438 2.447 2.419 2.493 6,136,149 2.4548 0.00%
2010-11-08 0 2.640 2.630 2.640 2.590 2.690 11,087,148 29,111,748 2.6257 2.438 2.428 2.438 2.392 2.484 12,007,128 2.4245 -1.49%
2010-11-05 0 2.680 2.670 2.680 2.640 2.770 26,578,500 71,446,100 2.6881 2.475 2.465 2.475 2.438 2.558 28,783,909 2.4822 -1.47%
2010-11-04 0 2.720 2.710 2.720 2.580 2.760 74,212,000 200,485,500 2.7015 2.512 2.502 2.512 2.382 2.549 80,369,902 2.4945 6.25%
2010-11-03 0 2.560 2.560 2.570 2.540 2.600 15,981,000 41,040,670 2.5681 2.364 2.364 2.373 2.345 2.401 17,307,058 2.3713 1.19%
2010-11-02 0 2.530 2.530 2.540 2.520 2.560 16,765,611 42,668,466 2.5450 2.336 2.336 2.345 2.327 2.364 18,156,774 2.3500 0.00%
2010-11-01 0 2.530 2.520 2.530 2.500 2.530 7,981,830 20,054,270 2.5125 2.336 2.327 2.336 2.308 2.336 8,644,140 2.3200 1.20%
2010-10-29 0 2.500 2.490 2.500 2.480 2.520 15,715,000 39,273,160 2.4991 2.308 2.299 2.308 2.290 2.327 17,018,986 2.3076 0.40%
2010-10-28 0 2.490 2.480 2.490 2.450 2.490 8,603,857 21,289,843 2.4745 2.299 2.290 2.299 2.262 2.299 9,317,781 2.2849 0.81%
2010-10-27 0 2.470 2.470 2.480 2.470 2.620 20,242,375 50,898,835 2.5145 2.281 2.281 2.290 2.281 2.419 21,922,030 2.3218 -4.63%
2010-10-26 0 2.590 2.590 2.600 2.540 2.600 22,026,400 56,719,356 2.5751 2.392 2.392 2.401 2.345 2.401 23,854,088 2.3778 2.68%
2010-10-25 0 2.540 2.540 2.550 2.530 2.590 20,542,600 52,502,530 2.5558 2.329 2.329 2.338 2.320 2.375 22,401,339 2.3437 0.79%
2010-10-22 0 2.520 2.520 2.530 2.450 2.580 37,329,600 94,091,756 2.5206 2.311 2.311 2.320 2.247 2.366 40,707,264 2.3114 1.61%
2010-10-21 0 2.480 2.470 2.480 2.460 2.530 20,944,000 52,254,800 2.4950 2.274 2.265 2.274 2.256 2.320 22,839,059 2.2880 0.40%
2010-10-20 0 2.470 2.460 2.470 2.370 2.510 36,574,000 89,654,560 2.4513 2.265 2.256 2.265 2.173 2.302 39,883,295 2.2479 1.23%
2010-10-19 0 2.440 2.430 2.440 2.390 2.450 20,805,800 50,236,210 2.4145 2.238 2.228 2.238 2.192 2.247 22,688,354 2.2142 2.52%
2010-10-18 0 2.380 2.370 2.380 2.360 2.400 7,668,000 18,228,940 2.3773 2.183 2.173 2.183 2.164 2.201 8,361,817 2.1800 -0.42%
2010-10-15 0 2.390 2.380 2.390 2.340 2.430 21,822,000 52,344,840 2.3987 2.192 2.183 2.192 2.146 2.228 23,796,502 2.1997 1.27%
2010-10-14 0 2.360 2.350 2.360 2.330 2.380 10,030,800 23,580,890 2.3508 2.164 2.155 2.164 2.137 2.183 10,938,409 2.1558 0.43%
2010-10-13 0 2.350 2.350 2.360 2.320 2.380 10,843,000 25,373,640 2.3401 2.155 2.155 2.164 2.127 2.183 11,824,098 2.1459 0.00%
2010-10-12 0 2.350 2.350 2.360 2.340 2.400 9,577,000 22,611,230 2.3610 2.155 2.155 2.164 2.146 2.201 10,443,548 2.1651 -1.67%
2010-10-11 0 2.390 2.380 2.390 2.370 2.410 9,089,000 21,691,640 2.3866 2.192 2.183 2.192 2.173 2.210 9,911,393 2.1886 0.42%
2010-10-08 0 2.380 2.380 2.390 2.370 2.420 8,694,400 20,820,496 2.3947 2.183 2.183 2.192 2.173 2.219 9,481,088 2.1960 0.00%
2010-10-07 0 2.380 2.380 2.390 2.360 2.420 9,131,000 21,751,732 2.3822 2.183 2.183 2.192 2.164 2.219 9,957,193 2.1845 -0.83%
2010-10-06 0 2.400 2.400 2.410 2.380 2.430 18,579,600 44,582,668 2.3995 2.201 2.201 2.210 2.183 2.228 20,260,723 2.2004 1.27%
2010-10-05 0 2.370 2.360 2.370 2.350 2.400 15,759,400 37,226,304 2.3622 2.173 2.164 2.173 2.155 2.201 17,185,345 2.1662 -1.25%
2010-10-04 0 2.400 2.390 2.400 2.380 2.480 19,865,700 48,150,199 2.4238 2.201 2.192 2.201 2.183 2.274 21,663,192 2.2227 -2.04%
2010-09-30 0 2.450 2.450 2.460 2.380 2.480 31,924,800 77,683,084 2.4333 2.247 2.247 2.256 2.183 2.274 34,813,426 2.2314 0.82%
2010-09-29 0 2.430 2.420 2.430 2.390 2.460 68,416,400 165,361,234 2.4170 2.228 2.219 2.228 2.192 2.256 74,606,865 2.2164 2.53%
2010-09-28 0 2.370 2.360 2.370 2.300 2.410 41,120,600 97,399,154 2.3686 2.173 2.164 2.173 2.109 2.210 44,841,282 2.1721 2.16%
2010-09-27 0 2.320 2.310 2.320 2.300 2.360 26,318,000 61,189,660 2.3250 2.127 2.118 2.127 2.109 2.164 28,699,310 2.1321 -0.43%
2010-09-24 0 2.330 2.320 2.330 2.270 2.330 30,284,200 69,890,742 2.3078 2.137 2.127 2.137 2.082 2.137 33,024,380 2.1163 2.64%
2010-09-22 0 2.270 2.260 2.270 2.250 2.290 21,663,800 49,211,226 2.2716 2.082 2.072 2.082 2.063 2.100 23,623,988 2.0831 0.00%
2010-09-21 0 2.270 2.260 2.270 2.240 2.310 17,554,600 39,726,756 2.2630 2.082 2.072 2.082 2.054 2.118 19,142,979 2.0753 -0.87%
2010-09-20 0 2.290 2.290 2.300 2.280 2.320 31,007,200 71,203,660 2.2964 2.100 2.100 2.109 2.091 2.127 33,812,799 2.1058 1.33%
2010-09-17 0 2.260 2.250 2.270 2.250 2.280 19,758,600 44,674,532 2.2610 2.072 2.063 2.082 2.063 2.091 21,546,401 2.0734 0.44%
2010-09-16 0 2.250 2.240 2.250 2.210 2.260 12,273,600 27,367,684 2.2298 2.063 2.054 2.063 2.027 2.072 13,384,142 2.0448 0.45%
2010-09-15 0 2.240 2.230 2.240 2.220 2.280 19,981,600 44,700,552 2.2371 2.054 2.045 2.054 2.036 2.091 21,789,579 2.0515 -0.88%
2010-09-14 0 2.260 2.260 2.270 2.240 2.310 28,158,800 64,003,518 2.2729 2.072 2.072 2.082 2.054 2.118 30,706,670 2.0844 -0.88%
2010-09-13 0 2.280 2.280 2.290 2.270 2.350 33,257,600 76,525,355 2.3010 2.091 2.091 2.100 2.082 2.155 36,266,820 2.1101 -0.44%
2010-09-10 0 2.290 2.290 2.300 2.250 2.340 19,500,200 44,550,238 2.2846 2.100 2.100 2.109 2.063 2.146 21,264,621 2.0950 -1.29%
2010-09-09 0 2.320 2.310 2.320 2.300 2.390 34,814,600 81,313,736 2.3356 2.127 2.118 2.127 2.109 2.192 37,964,701 2.1418 -2.11%
2010-09-08 0 2.370 2.360 2.370 2.240 2.370 54,803,200 126,889,408 2.3154 2.173 2.164 2.173 2.054 2.173 59,761,913 2.1232 3.49%
2010-09-07 0 2.290 2.280 2.290 2.210 2.290 31,169,659 70,005,698 2.2460 2.100 2.091 2.100 2.027 2.100 33,989,958 2.0596 2.69%
2010-09-06 0 2.230 2.230 2.240 2.220 2.280 43,644,000 97,962,576 2.2446 2.045 2.045 2.054 2.036 2.091 47,593,004 2.0583 3.72%
2010-09-03 0 2.150 2.140 2.150 2.100 2.160 25,938,000 55,394,496 2.1357 1.972 1.962 1.972 1.926 1.981 28,284,927 1.9584 1.42%
2010-09-02 0 2.120 2.110 2.120 2.090 2.180 37,231,200 79,032,188 2.1227 1.944 1.935 1.944 1.917 1.999 40,599,960 1.9466 -0.47%
2010-09-01 0 2.130 2.120 2.130 2.110 2.180 16,304,000 34,718,276 2.1294 1.953 1.944 1.953 1.935 1.999 17,779,221 1.9527 -2.29%
2010-08-31 0 2.180 2.170 2.190 2.030 2.180 25,739,000 54,517,132 2.1181 1.999 1.990 2.008 1.862 1.999 28,067,921 1.9423 3.32%
2010-08-30 0 2.110 2.100 2.110 2.100 2.220 19,195,000 40,944,490 2.1331 1.935 1.926 1.935 1.926 2.036 20,931,805 1.9561 -2.31%
2010-08-27 0 2.160 2.150 2.170 2.130 2.240 26,838,000 58,750,440 2.1891 1.981 1.972 1.990 1.953 2.054 29,266,361 2.0074 -1.37%
2010-08-26 0 2.190 2.180 2.190 2.170 2.370 53,331,400 119,336,220 2.2376 2.008 1.999 2.008 1.990 2.173 58,156,941 2.0520 -8.75%
2010-08-25 0 2.400 2.390 2.400 2.330 2.450 11,158,000 26,714,340 2.3942 2.201 2.192 2.201 2.137 2.247 12,167,600 2.1955 2.13%
2010-08-24 0 2.350 2.350 2.360 2.350 2.390 2,962,000 7,004,700 2.3649 2.155 2.155 2.164 2.155 2.192 3,230,008 2.1686 -1.67%
2010-08-23 0 2.390 2.380 2.390 2.360 2.400 2,628,000 6,266,340 2.3845 2.192 2.183 2.192 2.164 2.201 2,865,787 2.1866 0.84%
2010-08-20 0 2.370 2.360 2.370 2.360 2.410 2,930,000 6,948,040 2.3713 2.173 2.164 2.173 2.164 2.210 3,195,113 2.1746 -0.84%
2010-08-19 0 2.390 2.380 2.390 2.380 2.420 4,590,000 11,014,960 2.3998 2.192 2.183 2.192 2.183 2.219 5,005,313 2.2007 0.42%
2010-08-18 0 2.380 2.380 2.390 2.370 2.430 2,946,000 7,070,100 2.3999 2.183 2.183 2.192 2.173 2.228 3,212,561 2.2008 -0.83%
2010-08-17 0 2.400 2.390 2.400 2.370 2.400 2,278,000 5,431,960 2.3845 2.201 2.192 2.201 2.173 2.201 2,484,118 2.1867 0.00%
2010-08-16 0 2.400 2.400 2.410 2.360 2.420 4,438,000 10,646,320 2.3989 2.201 2.201 2.210 2.164 2.219 4,839,560 2.1999 1.27%
2010-08-13 0 2.370 2.370 2.380 2.360 2.420 4,106,000 9,771,100 2.3797 2.173 2.173 2.183 2.164 2.219 4,477,520 2.1823 -2.07%
2010-08-12 0 2.420 2.410 2.420 2.410 2.430 6,520,000 15,782,260 2.4206 2.219 2.210 2.219 2.210 2.228 7,109,944 2.2197 -1.63%
2010-08-11 0 2.460 2.460 2.470 2.420 2.470 8,996,000 22,060,180 2.4522 2.256 2.256 2.265 2.219 2.265 9,809,978 2.2487 0.41%
2010-08-10 0 2.450 2.450 2.460 2.400 2.470 10,616,000 25,798,760 2.4302 2.247 2.247 2.256 2.201 2.265 11,576,559 2.2285 -0.41%
2010-08-09 0 2.460 2.460 2.470 2.450 2.480 3,128,000 7,714,160 2.4662 2.256 2.256 2.265 2.247 2.274 3,411,028 2.2615 -0.40%
2010-08-06 0 2.470 2.470 2.480 2.450 2.530 6,616,000 16,380,160 2.4758 2.265 2.265 2.274 2.247 2.320 7,214,630 2.2704 -1.98%
2010-08-05 0 2.520 2.510 2.520 2.460 2.520 8,638,000 21,523,140 2.4917 2.311 2.302 2.311 2.256 2.311 9,419,585 2.2849 2.02%
2010-08-04 0 2.470 2.460 2.470 2.450 2.480 5,400,000 13,302,700 2.4635 2.265 2.256 2.265 2.247 2.274 5,888,604 2.2591 0.41%
2010-08-03 0 2.460 2.450 2.460 2.420 2.470 10,911,100 26,728,877 2.4497 2.256 2.247 2.256 2.219 2.265 11,898,360 2.2464 0.00%
2010-08-02 0 2.460 2.450 2.460 2.420 2.510 14,677,629 36,200,270 2.4664 2.256 2.247 2.256 2.219 2.302 16,005,693 2.2617 -0.40%
2010-07-30 0 2.470 2.460 2.470 2.400 2.470 10,604,000 25,964,200 2.4485 2.265 2.256 2.265 2.201 2.265 11,563,473 2.2454 1.23%
2010-07-29 0 2.440 2.430 2.440 2.380 2.460 11,880,000 28,929,660 2.4352 2.238 2.228 2.238 2.183 2.256 12,954,928 2.2331 2.52%
2010-07-28 0 2.380 2.380 2.390 2.370 2.420 9,935,000 23,660,236 2.3815 2.183 2.183 2.192 2.173 2.219 10,833,940 2.1839 -0.42%
2010-07-27 0 2.390 2.380 2.390 2.350 2.400 7,921,000 18,841,340 2.3787 2.192 2.183 2.192 2.155 2.201 8,637,709 2.1813 0.00%
2010-07-26 0 2.390 2.370 2.390 2.320 2.450 9,782,000 23,204,576 2.3722 2.192 2.173 2.192 2.127 2.247 10,667,097 2.1753 -1.24%
2010-07-23 0 2.420 2.410 2.420 2.360 2.430 15,386,400 36,909,936 2.3989 2.219 2.210 2.219 2.164 2.228 16,778,595 2.1998 2.54%
2010-07-22 0 2.360 2.350 2.360 2.320 2.360 3,986,200 9,344,072 2.3441 2.164 2.155 2.164 2.127 2.164 4,346,880 2.1496 -0.42%
2010-07-21 0 2.370 2.360 2.370 2.310 2.380 13,530,000 31,863,900 2.3551 2.173 2.164 2.173 2.118 2.183 14,754,224 2.1596 2.60%
2010-07-20 0 2.310 2.300 2.310 2.220 2.320 23,922,000 54,217,190 2.2664 2.118 2.109 2.118 2.036 2.127 26,086,515 2.0784 5.00%
2010-07-19 0 2.200 2.190 2.200 2.160 2.220 21,909,600 48,185,162 2.1993 2.017 2.008 2.017 1.981 2.036 23,892,028 2.0168 0.00%
2010-07-16 0 2.200 2.190 2.200 2.150 2.250 22,758,000 49,780,140 2.1874 2.017 2.008 2.017 1.972 2.063 24,817,193 2.0059 -2.22%
2010-07-15 0 2.250 2.240 2.250 2.220 2.340 20,504,000 46,175,680 2.2520 2.063 2.054 2.063 2.036 2.146 22,359,247 2.0652 -3.85%
2010-07-14 0 2.340 2.340 2.350 2.320 2.370 15,599,000 36,717,070 2.3538 2.146 2.146 2.155 2.127 2.173 17,010,432 2.1585 0.86%
2010-07-13 0 2.320 2.330 2.340 2.310 2.410 20,648,000 48,280,100 2.3382 2.127 2.137 2.146 2.118 2.210 22,516,276 2.1442 -3.73%
2010-07-12 0 2.410 2.400 2.410 2.390 2.500 22,416,000 55,045,640 2.4556 2.210 2.201 2.210 2.192 2.293 24,444,249 2.2519 -2.03%
2010-07-09 0 2.460 2.460 2.470 2.420 2.470 6,630,000 16,275,940 2.4549 2.256 2.256 2.265 2.219 2.265 7,229,897 2.2512 0.41%
2010-07-08 0 2.450 2.450 2.460 2.450 2.500 8,747,600 21,519,405 2.4600 2.247 2.247 2.256 2.247 2.293 9,539,102 2.2559 -0.41%
2010-07-07 0 2.460 2.450 2.470 2.420 2.490 5,305,800 13,030,262 2.4559 2.256 2.247 2.265 2.219 2.283 5,785,880 2.2521 -0.81%
2010-07-06 0 2.480 2.460 2.480 2.410 2.480 8,822,000 21,538,520 2.4415 2.274 2.256 2.274 2.210 2.274 9,620,234 2.2389 1.22%
2010-07-05 0 2.450 2.450 2.470 2.400 2.480 6,231,289 15,167,495 2.4341 2.247 2.247 2.265 2.201 2.274 6,795,110 2.2321 0.41%
2010-07-02 0 2.440 2.440 2.460 2.420 2.500 25,485,600 63,004,322 2.4722 2.238 2.238 2.256 2.219 2.293 27,791,593 2.2670 -0.41%
2010-06-30 0 2.450 2.450 2.460 2.340 2.480 17,599,535 43,104,560 2.4492 2.247 2.247 2.256 2.146 2.274 19,191,979 2.2460 2.51%
2010-06-29 0 2.390 2.380 2.390 2.360 2.590 23,191,600 56,191,032 2.4229 2.192 2.183 2.192 2.164 2.375 25,290,027 2.2219 -7.36%
2010-06-28 0 2.580 2.580 2.590 2.540 2.640 9,672,000 25,217,880 2.6073 2.366 2.366 2.375 2.329 2.421 10,547,144 2.3910 1.57%
2010-06-25 0 2.540 2.540 2.560 2.510 2.570 8,134,000 20,745,780 2.5505 2.329 2.329 2.348 2.302 2.357 8,869,982 2.3389 -0.39%
2010-06-24 0 2.550 2.550 2.560 2.540 2.590 6,453,000 16,482,528 2.5542 2.338 2.338 2.348 2.329 2.375 7,036,882 2.3423 -0.39%
2010-06-23 0 2.560 2.550 2.560 2.520 2.580 6,162,000 15,763,000 2.5581 2.348 2.338 2.348 2.311 2.366 6,719,551 2.3458 0.00%
2010-06-22 0 2.560 2.550 2.560 2.540 2.620 11,506,000 29,469,220 2.5612 2.348 2.338 2.348 2.329 2.403 12,547,088 2.3487 -2.29%
2010-06-21 0 2.620 2.610 2.620 2.520 2.660 26,758,000 69,624,900 2.6020 2.403 2.393 2.403 2.311 2.439 29,179,122 2.3861 2.75%
2010-06-18 0 2.550 2.530 2.540 2.500 2.600 48,368,000 123,286,440 2.5489 2.338 2.320 2.329 2.293 2.384 52,744,442 2.3374 2.00%
2010-06-17 0 2.500 2.500 2.510 2.390 2.510 92,848,000 220,371,804 2.3735 2.293 2.293 2.302 2.192 2.302 101,249,090 2.1765 5.49%
2010-06-15 0 2.370 2.360 2.370 2.320 2.400 14,479,440 33,864,795 2.3388 2.173 2.164 2.173 2.127 2.201 15,789,571 2.1448 2.16%
2010-06-14 0 2.320 2.320 2.330 2.300 2.360 6,246,000 14,520,034 2.3247 2.127 2.127 2.137 2.109 2.164 6,811,152 2.1318 0.00%
2010-06-11 0 2.320 2.320 2.340 2.310 2.430 9,268,246 21,992,771 2.3729 2.127 2.127 2.146 2.118 2.228 10,106,857 2.1760 -1.28%
2010-06-10 0 2.350 2.340 2.350 2.230 2.400 61,028,000 138,695,620 2.2727 2.155 2.146 2.155 2.045 2.201 66,549,947 2.0841 3.98%
2010-06-09 0 2.260 2.250 2.260 2.220 2.260 2,078,000 4,656,040 2.2406 2.072 2.063 2.072 2.036 2.072 2,266,022 2.0547 1.80%
2010-06-08 0 2.220 2.220 2.230 2.200 2.230 2,344,000 5,194,300 2.2160 2.036 2.036 2.045 2.017 2.045 2,556,090 2.0321 0.45%
2010-06-07 0 2.210 2.200 2.210 2.140 2.220 10,282,000 22,520,440 2.1903 2.027 2.017 2.027 1.962 2.036 11,212,338 2.0085 -3.07%
2010-06-04 0 2.280 2.280 2.300 2.260 2.330 18,182,000 41,826,850 2.3005 2.091 2.091 2.109 2.072 2.137 19,827,147 2.1096 -1.72%
2010-06-03 0 2.320 2.310 2.320 2.270 2.330 4,372,000 10,075,820 2.3046 2.127 2.118 2.127 2.082 2.137 4,767,588 2.1134 1.75%
2010-06-02 0 2.280 2.270 2.280 2.230 2.320 3,260,700 7,395,403 2.2680 2.091 2.082 2.091 2.045 2.127 3,555,735 2.0799 -0.44%
2010-06-01 0 2.290 2.290 2.300 2.290 2.360 6,824,000 15,898,220 2.3298 2.100 2.100 2.109 2.100 2.164 7,441,450 2.1364 -0.87%
2010-05-31 0 2.310 2.300 2.310 2.250 2.330 5,836,000 13,436,420 2.3023 2.118 2.109 2.118 2.063 2.137 6,364,054 2.1113 1.32%
2010-05-28 0 2.280 2.270 2.280 2.260 2.320 5,333,400 12,195,648 2.2867 2.091 2.082 2.091 2.072 2.127 5,815,978 2.0969 1.33%
2010-05-27 0 2.250 2.240 2.250 2.140 2.270 10,420,000 23,155,020 2.2222 2.063 2.054 2.063 1.962 2.082 11,362,824 2.0378 2.27%
2010-05-26 0 2.200 2.430 2.440 2.000 2.550 17,158,000 36,219,640 2.1109 2.017 2.228 2.238 1.834 2.338 18,710,493 1.9358 10.55%
2010-05-25 0 1.990 1.980 1.990 1.960 2.030 21,510,000 42,884,440 1.9937 1.825 1.816 1.825 1.797 1.862 23,456,272 1.8283 -2.93%
2010-05-24 0 2.050 2.040 2.050 2.030 2.110 11,441,800 23,683,560 2.0699 1.880 1.871 1.880 1.862 1.935 12,477,079 1.8982 0.99%
2010-05-20 0 2.030 2.020 2.030 1.940 2.150 26,100,000 52,713,780 2.0197 1.862 1.852 1.862 1.779 1.972 28,461,585 1.8521 -4.25%
2010-05-19 0 2.120 2.120 2.130 2.120 2.180 12,144,000 26,064,840 2.1463 1.944 1.944 1.953 1.944 1.999 13,242,816 1.9682 -4.07%
2010-05-18 0 2.210 2.220 2.230 2.200 2.260 13,656,000 30,350,365 2.2225 2.027 2.036 2.045 2.017 2.072 14,891,625 2.0381 0.00%
2010-05-17 0 2.210 2.200 2.230 2.200 2.300 13,230,000 29,455,480 2.2264 2.027 2.017 2.045 2.017 2.109 14,427,079 2.0417 -4.33%
2010-05-14 0 2.310 2.300 2.310 2.300 2.420 11,680,500 27,438,615 2.3491 2.118 2.109 2.118 2.109 2.219 12,737,377 2.1542 -1.28%
2010-05-13 0 2.340 2.330 2.340 2.300 2.350 6,784,830 15,825,971 2.3326 2.146 2.137 2.146 2.109 2.155 7,398,736 2.1390 0.86%
2010-05-12 0 2.320 2.310 2.320 2.280 2.360 5,378,000 12,453,840 2.3157 2.127 2.118 2.127 2.091 2.164 5,864,613 2.1236 -0.85%
2010-05-11 0 2.340 2.330 2.340 2.300 2.380 12,865,400 30,106,162 2.3401 2.146 2.137 2.146 2.109 2.183 14,029,489 2.1459 0.00%
2010-05-10 0 2.340 2.330 2.340 2.300 2.370 25,833,600 60,140,936 2.3280 2.146 2.137 2.146 2.109 2.173 28,171,080 2.1348 2.18%
2010-05-07 0 2.290 2.290 2.300 2.240 2.330 35,706,723 81,313,771 2.2773 2.100 2.100 2.109 2.054 2.137 38,937,545 2.0883 -2.55%
2010-05-06 0 2.350 2.340 2.350 2.320 2.490 13,268,000 31,503,700 2.3744 2.155 2.146 2.155 2.127 2.283 14,468,518 2.1774 -5.62%
2010-05-05 0 2.490 2.490 2.500 2.450 2.520 8,754,000 21,728,180 2.4821 2.283 2.283 2.293 2.247 2.311 9,546,081 2.2761 -3.49%
2010-05-04 0 2.580 2.570 2.590 2.530 2.620 10,566,000 27,272,120 2.5811 2.366 2.357 2.375 2.320 2.403 11,522,035 2.3670 0.00%
2010-05-03 0 2.580 2.580 2.590 2.490 2.620 23,470,190 60,575,705 2.5810 2.366 2.366 2.375 2.283 2.403 25,593,824 2.3668 1.18%
2010-04-30 0 2.550 2.530 2.540 2.430 2.560 14,295,644 36,101,896 2.5254 2.338 2.320 2.329 2.228 2.348 15,589,145 2.3158 2.82%
2010-04-29 0 2.480 2.480 2.490 2.440 2.520 9,754,000 24,302,380 2.4915 2.274 2.274 2.283 2.238 2.311 10,636,563 2.2848 0.81%
2010-04-28 0 2.460 2.450 2.460 2.410 2.470 10,118,000 24,743,940 2.4455 2.256 2.247 2.256 2.210 2.265 11,033,499 2.2426 -2.38%
2010-04-27 0 2.520 2.510 2.520 2.510 2.580 15,008,000 38,095,640 2.5384 2.311 2.302 2.311 2.302 2.366 16,365,957 2.3277 -2.70%
2010-04-26 0 2.590 2.580 2.600 2.500 2.600 19,909,200 50,929,132 2.5581 2.375 2.366 2.384 2.293 2.384 21,710,628 2.3458 2.37%
2010-04-23 0 2.530 2.510 2.530 2.460 2.550 17,112,000 42,911,345 2.5077 2.320 2.302 2.320 2.256 2.338 18,660,331 2.2996 1.61%
2010-04-22 0 2.490 2.480 2.490 2.420 2.510 14,444,000 35,891,240 2.4849 2.283 2.274 2.283 2.219 2.302 15,750,925 2.2787 1.22%
2010-04-21 0 2.460 2.460 2.470 2.450 2.540 27,492,000 68,275,780 2.4835 2.256 2.256 2.265 2.247 2.329 29,979,536 2.2774 -1.99%
2010-04-20 0 2.510 2.510 2.520 2.380 2.530 42,303,200 104,823,684 2.4779 2.302 2.302 2.311 2.183 2.320 46,130,886 2.2723 4.58%
2010-04-19 0 2.400 2.390 2.400 2.280 2.440 59,836,000 142,306,520 2.3783 2.201 2.192 2.201 2.091 2.238 65,250,092 2.1809 3.45%
2010-04-16 0 2.320 2.320 2.330 2.290 2.380 43,720,667 101,981,541 2.3326 2.127 2.127 2.137 2.100 2.183 47,676,608 2.1390 -3.33%
2010-04-15 0 2.400 2.390 2.400 2.370 2.530 64,752,000 157,950,770 2.4393 2.201 2.192 2.201 2.173 2.320 70,610,902 2.2369 -3.61%
2010-04-14 0 2.490 2.490 2.500 2.480 2.570 29,046,750 72,879,753 2.5091 2.283 2.283 2.293 2.274 2.357 31,674,963 2.3009 -3.11%
2010-04-13 0 2.570 2.570 2.580 2.550 2.650 15,208,000 39,226,580 2.5793 2.357 2.357 2.366 2.338 2.430 16,584,053 2.3653 -2.28%
2010-04-12 0 2.630 2.630 2.640 2.630 2.680 18,856,000 49,894,580 2.6461 2.412 2.412 2.421 2.412 2.458 20,562,132 2.4265 -0.75%
2010-04-09 0 2.650 2.650 2.660 2.610 2.660 16,633,700 43,870,683 2.6375 2.430 2.430 2.439 2.393 2.439 18,138,753 2.4186 0.00%
2010-04-08 0 2.650 2.650 2.660 2.620 2.670 13,977,800 36,964,618 2.6445 2.430 2.430 2.439 2.403 2.448 15,242,542 2.4251 -0.38%
2010-04-07 0 2.660 2.650 2.660 2.630 2.710 30,624,000 81,518,500 2.6619 2.439 2.430 2.439 2.412 2.485 33,394,926 2.4410 -0.37%
2010-04-01 0 2.670 2.660 2.670 2.560 2.680 17,394,000 45,753,240 2.6304 2.448 2.439 2.448 2.348 2.458 18,967,847 2.4121 3.89%
2010-03-31 0 2.570 2.560 2.570 2.530 2.600 25,862,000 66,571,000 2.5741 2.357 2.348 2.357 2.320 2.384 28,202,050 2.3605 -1.15%
2010-03-30 0 2.600 2.590 2.600 2.580 2.710 33,738,921 88,539,936 2.6243 2.384 2.375 2.384 2.366 2.485 36,791,692 2.4065 -4.06%
2010-03-29 0 2.710 2.710 2.720 2.670 2.760 23,410,000 63,827,400 2.7265 2.485 2.485 2.494 2.448 2.531 25,528,188 2.5003 1.50%
2010-03-26 0 2.670 2.660 2.670 2.640 2.740 15,828,000 42,533,000 2.6872 2.448 2.439 2.448 2.421 2.513 17,260,152 2.4642 -1.48%
2010-03-25 0 2.710 2.700 2.710 2.630 2.720 22,894,000 61,479,380 2.6854 2.485 2.476 2.485 2.412 2.494 24,965,499 2.4626 2.65%
2010-03-24 0 2.640 2.630 2.650 2.630 2.760 28,566,000 76,494,920 2.6778 2.421 2.412 2.430 2.412 2.531 31,150,714 2.4556 -2.94%
2010-03-23 0 2.720 2.710 2.720 2.700 2.830 28,840,000 79,858,840 2.7690 2.494 2.485 2.494 2.476 2.595 31,449,506 2.5393 -1.81%
2010-03-22 0 2.770 2.760 2.770 2.750 2.880 57,448,000 161,453,220 2.8104 2.540 2.531 2.540 2.522 2.641 62,646,020 2.5772 -1.07%
2010-03-19 0 2.800 2.780 2.800 2.610 2.820 67,878,000 186,225,260 2.7435 2.568 2.549 2.568 2.393 2.586 74,019,750 2.5159 6.46%
2010-03-18 0 2.630 2.620 2.630 2.620 2.670 25,198,000 66,514,180 2.6397 2.412 2.403 2.412 2.403 2.448 27,477,970 2.4206 -0.38%
2010-03-17 0 2.640 2.630 2.640 2.620 2.660 12,344,000 32,537,940 2.6359 2.421 2.412 2.421 2.403 2.439 13,460,912 2.4172 0.76%
2010-03-16 0 2.620 2.610 2.620 2.600 2.630 20,760,000 54,211,280 2.6113 2.403 2.393 2.403 2.384 2.412 22,638,410 2.3947 1.16%
2010-03-15 0 2.590 2.590 2.600 2.570 2.630 12,968,000 33,672,920 2.5966 2.375 2.375 2.384 2.357 2.412 14,141,373 2.3812 -1.52%
2010-03-12 0 2.630 2.620 2.630 2.590 2.670 20,478,000 53,940,520 2.6341 2.412 2.403 2.412 2.375 2.448 22,330,894 2.4155 0.77%
2010-03-11 0 2.610 2.600 2.610 2.570 2.640 11,662,000 30,281,800 2.5966 2.393 2.384 2.393 2.357 2.421 12,717,203 2.3812 0.38%
2010-03-10 0 2.600 2.610 2.620 2.580 2.660 21,718,000 57,020,760 2.6255 2.384 2.393 2.403 2.366 2.439 23,683,092 2.4077 0.78%
2010-03-09 0 2.580 2.580 2.590 2.570 2.670 20,558,000 53,515,060 2.6031 2.366 2.366 2.375 2.357 2.448 22,418,133 2.3871 -2.27%
2010-03-08 0 2.640 2.630 2.640 2.600 2.710 39,380,000 104,673,220 2.6580 2.421 2.412 2.421 2.384 2.485 42,943,188 2.4375 1.93%
2010-03-05 0 2.590 2.580 2.590 2.490 2.640 26,242,600 67,433,760 2.5696 2.375 2.366 2.375 2.283 2.421 28,617,088 2.3564 4.02%
2010-03-04 0 2.490 2.490 2.500 2.480 2.560 11,091,000 27,824,640 2.5088 2.283 2.283 2.293 2.274 2.348 12,094,538 2.3006 -2.35%
2010-03-03 0 2.550 2.530 2.550 2.520 2.600 14,569,323 37,239,860 2.5560 2.338 2.320 2.338 2.311 2.384 15,887,587 2.3440 -0.78%
2010-03-02 0 2.570 2.580 2.590 2.560 2.600 5,606,600 14,492,020 2.5848 2.357 2.366 2.375 2.348 2.384 6,113,897 2.3703 -1.53%
2010-03-01 0 2.610 2.610 2.620 2.540 2.620 9,496,000 24,524,820 2.5826 2.393 2.393 2.403 2.329 2.403 10,355,219 2.3684 1.56%
2010-02-26 0 2.570 2.570 2.580 2.550 2.600 5,220,000 13,450,860 2.5768 2.357 2.357 2.366 2.338 2.384 5,692,317 2.3630 0.00%
2010-02-25 0 2.570 2.560 2.570 2.560 2.610 5,900,000 15,234,660 2.5821 2.357 2.348 2.357 2.348 2.393 6,433,845 2.3679 0.78%
2010-02-24 0 2.550 2.550 2.560 2.520 2.590 3,260,000 8,341,680 2.5588 2.338 2.338 2.348 2.311 2.375 3,554,972 2.3465 -1.16%
2010-02-23 0 2.580 2.570 2.580 2.450 2.600 17,399,277 44,250,573 2.5432 2.366 2.357 2.366 2.247 2.384 18,973,602 2.3322 3.61%
2010-02-22 0 2.490 2.490 2.500 2.470 2.680 19,610,000 49,850,640 2.5421 2.283 2.283 2.293 2.265 2.458 21,384,356 2.3312 -4.23%
2010-02-19 0 2.600 2.590 2.610 2.600 2.700 9,354,000 24,531,900 2.6226 2.384 2.375 2.393 2.384 2.476 10,200,370 2.4050 -3.70%
2010-02-18 0 2.700 2.690 2.700 2.680 2.790 6,392,000 17,411,480 2.7239 2.476 2.467 2.476 2.458 2.559 6,970,362 2.4979 -1.10%
2010-02-17 0 2.730 2.720 2.730 2.720 2.840 5,310,000 14,610,940 2.7516 2.503 2.494 2.503 2.494 2.604 5,790,460 2.5233 -1.44%
2010-02-12 0 2.770 2.760 2.770 2.630 2.810 14,230,000 39,245,220 2.7579 2.540 2.531 2.540 2.412 2.577 15,517,561 2.5291 3.36%
2010-02-11 0 2.680 2.680 2.690 2.540 2.740 26,465,000 69,773,279 2.6364 2.458 2.458 2.467 2.329 2.513 28,859,611 2.4177 6.35%
2010-02-10 0 2.520 2.510 2.520 2.360 2.520 18,156,000 44,242,648 2.4368 2.311 2.302 2.311 2.164 2.311 19,798,794 2.2346 7.69%
2010-02-09 0 2.340 2.350 2.360 2.220 2.460 26,972,000 63,160,480 2.3417 2.146 2.155 2.164 2.036 2.256 29,412,485 2.1474 -4.10%
2010-02-08 0 2.440 2.440 2.450 2.440 2.540 7,548,000 18,785,760 2.4888 2.238 2.238 2.247 2.238 2.329 8,230,960 2.2823 -2.79%
2010-02-05 0 2.510 2.510 2.520 2.500 2.560 13,408,000 33,861,360 2.5255 2.302 2.302 2.311 2.293 2.348 14,621,185 2.3159 -4.20%
2010-02-04 0 2.620 2.620 2.630 2.600 2.670 7,696,000 20,228,000 2.6284 2.403 2.403 2.412 2.384 2.448 8,392,351 2.4103 -2.60%
2010-02-03 0 2.690 2.680 2.690 2.580 2.710 11,976,000 31,716,220 2.6483 2.467 2.458 2.467 2.366 2.485 13,059,615 2.4286 4.67%
2010-02-02 0 2.570 2.570 2.580 2.560 2.660 13,080,000 34,092,940 2.6065 2.357 2.357 2.366 2.348 2.439 14,263,507 2.3902 0.78%
2010-02-01 0 2.550 2.550 2.560 2.550 2.630 16,026,000 41,272,560 2.5754 2.338 2.338 2.348 2.338 2.412 17,476,067 2.3617 -3.77%
2010-01-29 0 2.650 2.650 2.660 2.550 2.680 9,753,555 25,631,245 2.6279 2.430 2.430 2.439 2.338 2.458 10,636,078 2.4098 -0.75%
2010-01-28 0 2.670 2.670 2.680 2.530 2.690 21,837,000 57,275,310 2.6229 2.448 2.448 2.458 2.320 2.467 23,812,859 2.4052 6.37%
2010-01-27 0 2.510 2.500 2.510 2.490 2.760 31,482,000 82,379,334 2.6167 2.302 2.293 2.302 2.283 2.531 34,330,560 2.3996 -6.69%
2010-01-26 0 2.690 2.680 2.690 2.670 2.940 38,694,000 107,486,780 2.7779 2.467 2.458 2.467 2.448 2.696 42,195,118 2.5474 -7.56%
2010-01-25 0 2.910 2.900 2.910 2.870 2.950 26,384,000 76,549,280 2.9014 2.669 2.659 2.669 2.632 2.705 28,771,282 2.6606 -1.69%
2010-01-22 0 2.960 2.960 2.970 2.810 2.980 40,437,020 116,912,680 2.8912 2.714 2.714 2.724 2.577 2.733 44,095,850 2.6513 -2.63%
2010-01-21 0 3.040 3.040 3.050 2.980 3.070 23,102,000 69,689,610 3.0166 2.788 2.788 2.797 2.733 2.815 25,192,319 2.7663 0.33%
2010-01-20 0 3.030 3.010 3.030 2.970 3.040 21,711,429 65,348,048 3.0098 2.779 2.760 2.779 2.724 2.788 23,675,926 2.7601 -0.66%
2010-01-19 0 3.050 3.050 3.060 2.920 3.070 40,417,020 120,444,338 2.9800 2.797 2.797 2.806 2.678 2.815 44,074,040 2.7328 3.74%
2010-01-18 0 2.940 2.930 2.940 2.890 2.950 19,705,000 57,652,160 2.9258 2.696 2.687 2.696 2.650 2.705 21,487,951 2.6830 0.34%
2010-01-15 0 2.930 2.930 2.940 2.890 3.010 53,773,245 158,489,601 2.9474 2.687 2.687 2.696 2.650 2.760 58,638,766 2.7028 -0.34%
2010-01-14 0 2.940 2.940 2.950 2.920 3.110 51,229,500 154,021,995 3.0065 2.696 2.696 2.705 2.678 2.852 55,864,857 2.7570 -3.61%
2010-01-13 0 3.050 3.050 3.060 2.970 3.090 46,519,000 140,824,236 3.0272 2.797 2.797 2.806 2.724 2.834 50,728,141 2.7761 0.66%
2010-01-12 0 3.030 3.020 3.030 3.010 3.160 76,777,465 236,366,590 3.0786 2.779 2.769 2.779 2.760 2.898 83,724,458 2.8231 0.00%
2010-01-11 0 3.030 3.020 3.030 3.010 3.090 28,813,000 87,908,628 3.0510 2.779 2.769 2.779 2.760 2.834 31,420,063 2.7979 -0.66%
2010-01-08 0 3.050 3.040 3.050 3.020 3.170 52,898,000 162,432,890 3.0707 2.797 2.788 2.797 2.769 2.907 57,684,326 2.8159 -2.24%
2010-01-07 0 3.120 3.110 3.120 3.090 3.360 140,103,000 450,603,292 3.2162 2.861 2.852 2.861 2.834 3.081 152,779,825 2.9494 -4.29%
2010-01-06 0 3.260 3.260 3.270 2.940 3.270 105,070,960 327,465,541 3.1166 2.990 2.990 2.999 2.696 2.999 114,578,010 2.8580 8.31%
2010-01-05 0 3.010 3.000 3.010 2.980 3.110 64,064,300 194,624,627 3.0380 2.760 2.751 2.760 2.733 2.852 69,860,978 2.7859 1.35%
2010-01-04 0 2.970 2.970 2.980 2.900 3.080 53,926,000 160,844,560 2.9827 2.724 2.724 2.733 2.659 2.824 58,805,342 2.7352 -1.33%
2009-12-31 0 3.010 3.010 3.020 2.980 3.120 50,903,000 154,015,700 3.0257 2.760 2.760 2.769 2.733 2.861 55,508,814 2.7746 -2.27%
2009-12-30 0 3.080 3.080 3.090 2.850 3.200 151,387,000 463,425,600 3.0612 2.824 2.824 2.834 2.614 2.934 165,084,826 2.8072 6.57%
2009-12-29 0 2.890 2.880 2.890 2.630 2.900 94,729,000 265,350,980 2.8012 2.650 2.641 2.650 2.412 2.659 103,300,287 2.5687 5.86%
2009-12-28 0 2.730 2.730 2.740 2.670 2.870 88,744,000 245,535,128 2.7668 2.503 2.503 2.513 2.448 2.632 96,773,751 2.5372 2.63%
2009-12-24 0 2.660 2.660 2.670 2.590 2.730 45,772,000 122,059,380 2.6667 2.439 2.439 2.448 2.375 2.503 49,913,550 2.4454 -0.37%
2009-12-23 0 2.670 2.660 2.670 2.420 2.720 107,354,500 280,519,600 2.6130 2.448 2.439 2.448 2.219 2.494 117,068,169 2.3962 8.98%
2009-12-22 0 2.450 2.440 2.450 2.370 2.530 69,254,000 170,428,614 2.4609 2.247 2.238 2.247 2.173 2.320 75,520,253 2.2567 4.26%
2009-12-21 0 2.350 2.340 2.350 2.310 2.430 46,564,000 109,948,900 2.3612 2.155 2.146 2.155 2.118 2.228 50,777,212 2.1653 -0.42%
2009-12-18 0 2.360 2.350 2.360 2.180 2.470 112,653,500 262,461,740 2.3298 2.164 2.155 2.164 1.999 2.265 122,846,634 2.1365 0.00%
2009-12-17 0 2.360 2.350 2.360 2.330 2.560 123,637,481 300,648,457 2.4317 2.164 2.155 2.164 2.137 2.348 134,824,470 2.2299 -5.98%
2009-12-16 0 2.510 2.500 2.510 2.340 2.650 250,770,688 622,321,955 2.4816 2.302 2.293 2.302 2.146 2.430 273,460,967 2.2757 -1.57%
2009-12-15 0 2.550 2.550 2.560 2.160 2.600 1,104,821,673 2,624,813,419 2.3758 2.338 2.338 2.348 1.981 2.384 1,204,788,348 2.1787

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top