COSMOS MACHINERY ENTERPRISES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00118  1988-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-04 0 0.194 0.180 0.200 - - 0 0 - 0.194 0.180 0.200 - - 0 - 0.00%
2026-03-03 0 0.194 0.180 0.200 - - 0 0 - 0.194 0.180 0.200 - - 0 - 0.00%
2026-03-02 0 0.194 0.181 0.199 - - 0 0 - 0.194 0.181 0.199 - - 0 - 0.00%
2026-02-27 0 0.194 0.191 0.194 0.191 0.194 18,000 3,444 0.1913 0.194 0.191 0.194 0.191 0.194 18,000 0.1913 2.11%
2026-02-26 0 0.190 0.186 0.199 - - 0 0 - 0.190 0.186 0.199 - - 0 - 0.00%
2026-02-25 0 0.190 0.185 0.199 - - 0 0 - 0.190 0.185 0.199 - - 0 - 0.00%
2026-02-24 0 0.190 0.190 0.197 0.188 0.190 580,000 109,600 0.1890 0.190 0.190 0.197 0.188 0.190 580,000 0.1890 0.00%
2026-02-23 0 0.190 0.188 0.190 0.186 0.192 1,352,000 255,106 0.1887 0.190 0.188 0.190 0.186 0.192 1,352,000 0.1887 -2.56%
2026-02-20 0 0.195 0.193 0.195 0.195 0.195 80,000 15,600 0.1950 0.195 0.193 0.195 0.195 0.195 80,000 0.1950 -2.50%
2026-02-16 0 0.200 0.190 0.200 0.199 0.200 1,050,000 209,952 0.2000 0.200 0.190 0.200 0.199 0.200 1,050,000 0.2000 5.26%
2026-02-13 0 0.190 0.190 0.195 0.189 0.189 300,000 56,700 0.1890 0.190 0.190 0.195 0.189 0.189 300,000 0.1890 -4.52%
2026-02-12 0 0.199 0.191 0.199 0.197 0.200 42,000 8,326 0.1982 0.199 0.191 0.199 0.197 0.200 42,000 0.1982 4.74%
2026-02-11 0 0.190 0.190 0.197 0.190 0.190 4,000 760 0.1900 0.190 0.190 0.197 0.190 0.190 4,000 0.1900 0.00%
2026-02-10 0 0.190 0.188 0.197 0.189 0.190 30,000 5,690 0.1897 0.190 0.188 0.197 0.189 0.190 30,000 0.1897 4.97%
2026-02-09 0 0.181 0.178 0.197 - - 0 0 - 0.181 0.178 0.197 - - 0 - 0.00%
2026-02-06 0 0.181 0.180 0.196 - - 0 0 - 0.181 0.180 0.196 - - 0 - 0.00%
2026-02-05 0 0.181 0.181 0.198 0.181 0.181 22,550 4,078 0.1808 0.181 0.181 0.198 0.181 0.181 22,550 0.1808 -3.21%
2026-02-04 0 0.187 0.183 0.198 - - 0 0 - 0.187 0.183 0.198 - - 0 - 0.00%
2026-02-03 0 0.187 0.183 0.198 - - 0 0 - 0.187 0.183 0.198 - - 0 - 0.00%
2026-02-02 0 0.187 0.187 0.200 0.185 0.186 64,000 11,848 0.1851 0.187 0.187 0.200 0.185 0.186 64,000 0.1851 -6.50%
2026-01-30 0 0.200 0.181 0.200 0.200 0.200 330,000 66,000 0.2000 0.200 0.181 0.200 0.200 0.200 330,000 0.2000 0.00%
2026-01-29 0 0.200 0.190 0.200 0.199 0.200 26,000 5,176 0.1991 0.200 0.190 0.200 0.199 0.200 26,000 0.1991 4.17%
2026-01-28 0 0.192 0.186 0.200 0.192 0.192 30,000 5,760 0.1920 0.192 0.186 0.200 0.192 0.192 30,000 0.1920 0.00%
2026-01-27 0 0.192 0.188 0.200 - - 0 0 - 0.192 0.188 0.200 - - 0 - 0.00%
2026-01-26 0 0.192 0.186 0.200 0.192 0.192 60,000 11,520 0.1920 0.192 0.186 0.200 0.192 0.192 60,000 0.1920 -1.03%
2026-01-23 0 0.194 0.185 0.194 - - 0 0 - 0.194 0.185 0.194 - - 0 - 0.00%
2026-01-22 0 0.194 0.188 0.199 0.183 0.194 30,600 5,859 0.1915 0.194 0.188 0.199 0.183 0.194 30,600 0.1915 -0.51%
2026-01-21 0 0.195 0.195 0.199 0.190 0.190 202,000 38,380 0.1900 0.195 0.195 0.199 0.190 0.190 202,000 0.1900 -2.50%
2026-01-20 0 0.200 0.190 0.200 0.190 0.200 62,000 12,352 0.1992 0.200 0.190 0.200 0.190 0.200 62,000 0.1992 0.00%
2026-01-19 0 0.200 0.190 0.200 0.200 0.200 60,000 12,000 0.2000 0.200 0.190 0.200 0.200 0.200 60,000 0.2000 0.00%
2026-01-16 0 0.200 0.197 0.200 0.200 0.200 378,000 75,600 0.2000 0.200 0.197 0.200 0.200 0.200 378,000 0.2000 0.50%
2026-01-15 0 0.199 0.199 0.222 0.198 0.198 4,000 792 0.1980 0.199 0.199 0.222 0.198 0.198 4,000 0.1980 -1.97%
2026-01-14 0 0.203 0.203 0.230 0.196 0.218 670,000 139,052 0.2075 0.203 0.203 0.230 0.196 0.218 670,000 0.2075 -6.88%
2026-01-13 0 0.218 0.215 0.225 - - 0 0 - 0.218 0.215 0.225 - - 0 - 0.00%
2026-01-12 0 0.218 0.216 0.218 0.217 0.232 782,000 170,476 0.2180 0.218 0.216 0.218 0.217 0.232 782,000 0.2180 -6.03%
2026-01-09 0 0.232 0.218 0.255 - - 0 0 - 0.232 0.218 0.255 - - 0 - 0.00%
2026-01-08 0 0.232 0.225 0.255 - - 0 0 - 0.232 0.225 0.255 - - 0 - 0.00%
2026-01-07 0 0.232 0.232 0.260 0.230 0.230 60,000 13,800 0.2300 0.232 0.232 0.260 0.230 0.230 60,000 0.2300 -1.28%
2026-01-06 0 0.235 0.235 0.250 0.235 0.235 48,000 11,280 0.2350 0.235 0.235 0.250 0.235 0.235 48,000 0.2350 -6.00%
2026-01-05 0 0.250 0.235 0.260 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2026-01-02 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - 0.00%
2025-12-31 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2025-12-30 0 0.250 0.216 0.250 0.250 0.260 4,000 1,020 0.2550 0.250 0.216 0.250 0.250 0.260 4,000 0.2550 5.93%
2025-12-29 0 0.236 0.221 0.237 0.236 0.236 2,000 472 0.2360 0.236 0.221 0.237 0.236 0.236 2,000 0.2360 -0.42%
2025-12-24 0 0.237 0.215 0.255 - - 0 0 - 0.237 0.215 0.255 - - 0 - 0.00%
2025-12-23 0 0.237 0.230 0.238 0.237 0.237 4,000 948 0.2370 0.237 0.230 0.238 0.237 0.237 4,000 0.2370 -0.42%
2025-12-22 0 0.238 0.215 0.260 - - 0 0 - 0.238 0.215 0.260 - - 0 - 0.00%
2025-12-19 0 0.238 0.238 0.250 0.238 0.238 80,000 19,040 0.2380 0.238 0.238 0.250 0.238 0.238 80,000 0.2380 0.00%
2025-12-18 0 0.238 0.218 0.250 0.238 0.238 6,000 1,428 0.2380 0.238 0.218 0.250 0.238 0.238 6,000 0.2380 0.85%
2025-12-17 0 0.236 0.236 0.255 - - 0 0 - 0.236 0.236 0.255 - - 0 - 0.43%
2025-12-16 0 0.235 0.235 0.248 - - 0 0 - 0.235 0.235 0.248 - - 0 - 0.86%
2025-12-15 0 0.233 0.233 0.260 - - 0 0 - 0.233 0.233 0.260 - - 0 - 0.00%
2025-12-12 0 0.233 0.231 0.245 0.233 0.233 22,000 5,126 0.2330 0.233 0.231 0.245 0.233 0.233 22,000 0.2330 -0.85%
2025-12-11 0 0.235 0.232 0.255 - - 0 0 - 0.235 0.232 0.255 - - 0 - 0.00%
2025-12-10 0 0.235 0.215 0.255 - - 0 0 - 0.235 0.215 0.255 - - 0 - 0.00%
2025-12-09 0 0.235 0.215 0.260 - - 0 0 - 0.235 0.215 0.260 - - 0 - 0.00%
2025-12-08 0 0.235 0.230 0.255 - - 0 0 - 0.235 0.230 0.255 - - 0 - 0.00%
2025-12-05 0 0.235 0.230 0.240 - - 0 0 - 0.235 0.230 0.240 - - 0 - 0.00%
2025-12-04 0 0.235 0.231 0.250 0.235 0.235 2,000 470 0.2350 0.235 0.231 0.250 0.235 0.235 2,000 0.2350 0.00%
2025-12-03 0 0.235 0.232 0.260 - - 0 0 - 0.235 0.232 0.260 - - 0 - 0.00%
2025-12-02 0 0.235 0.232 0.250 - - 0 0 - 0.235 0.232 0.250 - - 0 - 0.00%
2025-12-01 0 0.235 0.231 0.250 - - 0 0 - 0.235 0.231 0.250 - - 0 - 0.00%
2025-11-28 0 0.235 0.230 0.260 - - 0 0 - 0.235 0.230 0.260 - - 0 - 0.00%
2025-11-27 0 0.235 0.225 0.260 0.230 0.235 8,000 1,870 0.2338 0.235 0.225 0.260 0.230 0.235 8,000 0.2338 -0.42%
2025-11-26 0 0.236 0.229 0.243 0.224 0.255 227,380 53,143 0.2337 0.236 0.229 0.243 0.224 0.255 227,380 0.2337 -2.07%
2025-11-25 0 0.241 0.232 0.241 0.248 0.248 2,000 496 0.2480 0.241 0.232 0.241 0.248 0.248 2,000 0.2480 0.42%
2025-11-24 0 0.240 0.228 0.240 0.250 0.250 2,000 500 0.2500 0.240 0.228 0.240 0.250 0.250 2,000 0.2500 1.69%
2025-11-21 0 0.236 0.229 0.236 0.223 0.242 86,000 19,642 0.2284 0.236 0.229 0.236 0.223 0.242 86,000 0.2284 -2.88%
2025-11-20 0 0.243 0.226 0.265 - - 0 0 - 0.243 0.226 0.265 - - 0 - 0.00%
2025-11-19 0 0.243 0.231 0.245 - - 0 0 - 0.243 0.231 0.245 - - 0 - 0.00%
2025-11-18 0 0.243 0.238 0.245 0.237 0.238 34,000 8,088 0.2379 0.243 0.238 0.245 0.237 0.238 34,000 0.2379 -2.02%
2025-11-17 0 0.248 0.241 0.248 0.235 0.260 126,000 30,726 0.2439 0.248 0.241 0.248 0.235 0.260 126,000 0.2439 -2.75%
2025-11-14 0 0.255 0.250 0.260 0.250 0.265 84,000 21,480 0.2557 0.255 0.250 0.260 0.250 0.265 84,000 0.2557 -5.56%
2025-11-13 0 0.270 0.265 0.270 0.248 0.270 924,000 242,910 0.2629 0.270 0.265 0.270 0.248 0.270 924,000 0.2629 22.73%
2025-11-12 0 0.220 0.210 0.247 0.220 0.220 2,000 440 0.2200 0.220 0.210 0.247 0.220 0.220 2,000 0.2200 0.00%
2025-11-11 0 0.220 0.212 0.240 - - 0 0 - 0.220 0.212 0.240 - - 0 - 0.00%
2025-11-10 0 0.220 0.220 0.240 0.220 0.230 10,000 2,220 0.2220 0.220 0.220 0.240 0.220 0.230 10,000 0.2220 -7.56%
2025-11-07 0 0.238 0.215 0.240 - - 0 0 - 0.238 0.215 0.240 - - 0 - 0.00%
2025-11-06 0 0.238 0.215 0.240 - - 0 0 - 0.238 0.215 0.240 - - 0 - 0.00%
2025-11-05 0 0.238 0.215 0.240 - - 0 0 - 0.238 0.215 0.240 - - 0 - 0.00%
2025-11-04 0 0.238 0.224 0.240 - - 0 0 - 0.238 0.224 0.240 - - 0 - 0.00%
2025-11-03 0 0.238 0.224 0.240 - - 0 0 - 0.238 0.224 0.240 - - 0 - 0.00%
2025-10-31 0 0.238 0.224 0.240 - - 0 0 - 0.238 0.224 0.240 - - 0 - 0.00%
2025-10-30 0 0.238 0.215 0.240 - - 0 0 - 0.238 0.215 0.240 - - 0 - 0.00%
2025-10-28 0 0.238 0.215 0.240 - - 0 0 - 0.238 0.215 0.240 - - 0 - 0.00%
2025-10-27 0 0.238 0.215 0.248 - - 0 0 - 0.238 0.215 0.248 - - 0 - 0.00%
2025-10-24 0 0.238 0.216 0.248 - - 0 0 - 0.238 0.216 0.248 - - 0 - 0.00%
2025-10-23 0 0.238 0.223 0.248 - - 0 0 - 0.238 0.223 0.248 - - 0 - 0.00%
2025-10-22 0 0.238 0.215 0.248 - - 0 0 - 0.238 0.215 0.248 - - 0 - 0.00%
2025-10-21 0 0.238 0.215 0.247 - - 0 0 - 0.238 0.215 0.247 - - 0 - 0.00%
2025-10-20 0 0.238 0.218 0.248 - - 2,000 436 0.2180 0.238 0.218 0.248 - - 2,000 0.2180 0.00%
2025-10-17 0 0.238 0.215 0.248 - - 0 0 - 0.238 0.215 0.248 - - 0 - 0.00%
2025-10-16 0 0.238 0.215 0.247 - - 0 0 - 0.238 0.215 0.247 - - 0 - 0.00%
2025-10-15 0 0.238 0.218 0.238 - - 0 0 - 0.238 0.218 0.238 - - 0 - 0.00%
2025-10-14 0 0.238 0.215 0.247 - - 0 0 - 0.238 0.215 0.247 - - 0 - 0.00%
2025-10-13 0 0.238 0.218 0.248 - - 0 0 - 0.238 0.218 0.248 - - 0 - 0.00%
2025-10-10 0 0.238 0.215 0.247 - - 0 0 - 0.238 0.215 0.247 - - 0 - 0.00%
2025-10-09 0 0.238 0.215 0.247 - - 0 0 - 0.238 0.215 0.247 - - 0 - 0.00%
2025-10-08 0 0.238 0.215 0.247 - - 0 0 - 0.238 0.215 0.247 - - 0 - 0.00%
2025-10-06 0 0.238 0.218 0.239 - - 0 0 - 0.238 0.218 0.239 - - 0 - 0.00%
2025-10-03 0 0.238 0.215 0.248 - - 0 0 - 0.238 0.215 0.248 - - 0 - 0.00%
2025-10-02 0 0.238 0.220 0.248 - - 0 0 - 0.238 0.220 0.248 - - 0 - 0.00%
2025-09-30 0 0.238 0.215 0.248 - - 0 0 - 0.238 0.215 0.248 - - 0 - 0.00%
2025-09-29 0 0.238 0.216 0.247 - - 0 0 - 0.238 0.216 0.247 - - 0 - 0.00%
2025-09-26 0 0.238 0.220 0.247 - - 0 0 - 0.238 0.220 0.247 - - 0 - 0.00%
2025-09-25 0 0.238 0.226 0.244 0.238 0.245 14,000 3,402 0.2430 0.238 0.226 0.244 0.238 0.245 14,000 0.2430 6.25%
2025-09-24 0 0.224 0.215 0.240 - - 0 0 - 0.224 0.215 0.240 - - 0 - 0.00%
2025-09-23 0 0.224 0.215 0.245 - - 0 0 - 0.224 0.215 0.245 - - 0 - 0.00%
2025-09-22 0 0.224 0.215 0.245 - - 0 0 - 0.224 0.215 0.245 - - 0 - 0.00%
2025-09-19 0 0.224 0.215 0.245 - - 0 0 - 0.224 0.215 0.245 - - 0 - 0.00%
2025-09-18 0 0.224 0.215 0.244 - - 0 0 - 0.224 0.215 0.244 - - 0 - 0.00%
2025-09-17 0 0.224 0.216 0.224 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2025-09-16 0 0.224 0.220 0.243 0.224 0.224 340,000 76,160 0.2240 0.224 0.220 0.243 0.224 0.224 340,000 0.2240 0.00%
2025-09-15 0 0.224 0.220 0.224 - - 0 0 - 0.224 0.220 0.224 - - 0 - 0.00%
2025-09-12 0 0.224 0.224 0.240 0.222 0.222 104,000 23,088 0.2220 0.224 0.224 0.240 0.222 0.222 104,000 0.2220 -3.86%
2025-09-11 0 0.233 0.222 0.240 - - 0 0 - 0.233 0.222 0.240 - - 0 - 0.00%
2025-09-10 0 0.233 0.222 0.249 0.233 0.233 20,000 4,660 0.2330 0.233 0.222 0.249 0.233 0.233 20,000 0.2330 0.00%
2025-09-09 0 0.233 0.227 0.233 0.233 0.233 82,000 19,106 0.2330 0.233 0.227 0.233 0.233 0.233 82,000 0.2330 -2.51%
2025-09-08 0 0.239 0.222 0.249 - - 0 0 - 0.239 0.222 0.249 - - 0 - 0.00%
2025-09-05 0 0.239 0.224 0.239 - - 0 0 - 0.239 0.224 0.239 - - 0 - 0.00%
2025-09-04 0 0.239 0.225 0.249 - - 1,020 209 0.2049 0.239 0.225 0.249 - - 1,020 0.2049 0.00%
2025-09-03 0 0.239 0.225 0.249 - - 0 0 - 0.239 0.225 0.249 - - 0 - 0.00%
2025-09-02 0 0.239 0.226 0.249 - - 0 0 - 0.239 0.226 0.249 - - 0 - 0.00%
2025-09-01 0 0.239 0.225 0.249 - - 0 0 - 0.239 0.225 0.249 - - 0 - 0.00%
2025-08-29 0 0.239 0.224 0.240 0.239 0.239 22,000 5,258 0.2390 0.239 0.224 0.240 0.239 0.239 22,000 0.2390 0.00%
2025-08-28 0 0.239 0.239 0.249 - - 0 0 - 0.239 0.239 0.249 - - 0 - 0.00%
2025-08-27 0 0.239 0.223 0.249 - - 0 0 - 0.239 0.223 0.249 - - 0 - 0.00%
2025-08-26 0 0.239 0.222 0.249 - - 0 0 - 0.239 0.222 0.249 - - 0 - 0.00%
2025-08-25 0 0.239 0.224 0.249 - - 0 0 - 0.239 0.224 0.249 - - 0 - 0.00%
2025-08-22 0 0.239 0.223 0.240 - - 0 0 - 0.239 0.223 0.240 - - 0 - 0.00%
2025-08-21 0 0.239 0.225 0.247 0.222 0.246 242,375 57,728 0.2382 0.239 0.225 0.247 0.222 0.246 242,375 0.2382 -6.27%
2025-08-20 0 0.255 0.235 0.275 - - 0 0 - 0.255 0.235 0.275 - - 0 - 0.00%
2025-08-19 0 0.255 0.231 0.280 - - 0 0 - 0.255 0.231 0.280 - - 0 - 0.00%
2025-08-18 0 0.255 0.230 0.260 - - 0 0 - 0.255 0.230 0.260 - - 0 - 0.00%
2025-08-15 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - -1.92%
2025-08-14 0 0.260 0.231 0.275 - - 0 0 - 0.260 0.231 0.275 - - 0 - 0.00%
2025-08-13 0 0.260 0.232 0.260 - - 0 0 - 0.260 0.232 0.260 - - 0 - 0.00%
2025-08-12 0 0.260 0.231 0.280 - - 0 0 - 0.260 0.231 0.280 - - 0 - 0.00%
2025-08-11 0 0.260 0.230 0.275 - - 0 0 - 0.260 0.230 0.275 - - 0 - 0.00%
2025-08-08 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-08-07 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-08-06 0 0.260 0.236 0.260 0.245 0.280 237,000 62,282 0.2628 0.260 0.236 0.260 0.245 0.280 237,000 0.2628 17.12%
2025-08-05 0 0.222 0.200 0.231 - - 0 0 - 0.222 0.200 0.231 - - 0 - 0.00%
2025-08-04 0 0.222 0.200 0.229 0.222 0.222 10,000 2,220 0.2220 0.222 0.200 0.229 0.222 0.222 10,000 0.2220 -4.31%
2025-08-01 0 0.232 0.205 0.232 - - 0 0 - 0.232 0.205 0.232 - - 0 - -1.69%
2025-07-31 0 0.236 0.205 0.236 - - 0 0 - 0.236 0.205 0.236 - - 0 - 0.00%
2025-07-30 0 0.236 0.203 0.236 0.237 0.237 12,000 2,844 0.2370 0.236 0.203 0.236 0.237 0.237 12,000 0.2370 8.26%
2025-07-29 0 0.218 0.201 0.219 - - 0 0 - 0.218 0.201 0.219 - - 0 - 0.00%
2025-07-28 0 0.218 0.201 0.249 0.218 0.218 10,000 2,180 0.2180 0.218 0.201 0.249 0.218 0.218 10,000 0.2180 -0.46%
2025-07-25 0 0.219 0.204 0.220 0.202 0.219 22,000 4,488 0.2040 0.219 0.204 0.220 0.202 0.219 22,000 0.2040 8.96%
2025-07-24 0 0.201 0.198 0.217 0.201 0.201 2,000 402 0.2010 0.201 0.198 0.217 0.201 0.201 2,000 0.2010 0.00%
2025-07-23 0 0.201 0.201 0.220 0.200 0.200 10,000 2,000 0.2000 0.201 0.201 0.220 0.200 0.200 10,000 0.2000 0.50%
2025-07-22 0 0.200 0.200 0.211 0.200 0.211 30,000 6,308 0.2103 0.200 0.200 0.211 0.200 0.211 30,000 0.2103 -5.21%
2025-07-21 0 0.211 0.211 0.227 - - 0 0 - 0.211 0.211 0.227 - - 0 - 0.48%
2025-07-18 0 0.210 0.200 0.227 0.210 0.210 100,000 21,000 0.2100 0.210 0.200 0.227 0.210 0.210 100,000 0.2100 0.00%
2025-07-17 0 0.210 0.192 0.219 - - 0 0 - 0.210 0.192 0.219 - - 0 - 0.00%
2025-07-16 0 0.210 0.194 0.219 - - 0 0 - 0.210 0.194 0.219 - - 0 - 0.00%
2025-07-15 0 0.210 0.200 0.227 0.200 0.215 106,000 22,460 0.2119 0.210 0.200 0.227 0.200 0.215 106,000 0.2119 0.00%
2025-07-14 0 0.210 0.200 0.239 0.200 0.200 14,000 2,800 0.2000 0.210 0.200 0.239 0.200 0.200 14,000 0.2000 3.96%
2025-07-11 0 0.202 0.202 0.210 0.200 0.210 164,000 33,070 0.2016 0.202 0.202 0.210 0.200 0.210 164,000 0.2016 -12.17%
2025-07-10 0 0.230 0.194 0.220 0.249 0.249 16,000 3,984 0.2490 0.230 0.194 0.220 0.249 0.249 16,000 0.2490 23.66%
2025-07-09 0 0.186 0.186 0.250 - - 0 0 - 0.186 0.186 0.250 - - 0 - 0.00%
2025-07-08 0 0.186 0.186 0.212 0.186 0.186 40,000 7,440 0.1860 0.186 0.186 0.212 0.186 0.186 40,000 0.1860 0.54%
2025-07-07 0 0.185 0.185 0.231 - - 0 0 - 0.185 0.185 0.231 - - 0 - 0.54%
2025-07-04 0 0.184 0.184 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
2025-07-03 0 0.184 0.184 0.215 - - 0 0 - 0.184 0.184 0.215 - - 0 - 1.66%
2025-07-02 0 0.181 0.181 0.227 0.181 0.181 22,000 3,982 0.1810 0.181 0.181 0.227 0.181 0.181 22,000 0.1810 0.56%
2025-06-30 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2025-06-27 0 0.180 0.180 0.200 0.180 0.180 20,000 3,600 0.1800 0.180 0.180 0.200 0.180 0.180 20,000 0.1800 3.45%
2025-06-26 0 0.174 0.174 0.200 - - 0 0 - 0.174 0.174 0.200 - - 0 - 1.16%
2025-06-25 0 0.172 0.172 0.209 0.156 0.162 100,000 15,694 0.1569 0.172 0.172 0.209 0.156 0.162 100,000 0.1569 -8.02%
2025-06-24 0 0.187 0.170 0.206 - - 0 0 - 0.187 0.170 0.206 - - 0 - 0.00%
2025-06-23 0 0.187 0.187 0.196 0.186 0.187 140,000 26,090 0.1864 0.187 0.187 0.196 0.186 0.187 140,000 0.1864 0.00%
2025-06-20 0 0.187 0.160 - - - 0 0 - 0.187 0.160 - - - 0 - 0.00%
2025-06-19 0 0.187 0.170 - - - 0 0 - 0.187 0.170 - - - 0 - 0.00%
2025-06-18 0 0.187 0.170 - - - 0 0 - 0.187 0.170 - - - 0 - 0.00%
2025-06-17 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-06-16 0 0.187 0.173 0.187 - - 0 0 - 0.187 0.173 0.187 - - 0 - 0.00%
2025-06-13 0 0.187 0.187 - 0.180 0.180 6,000 1,080 0.1800 0.187 0.187 - 0.180 0.180 6,000 0.1800 -3.61%
2025-06-12 0 0.194 0.182 - - - 0 0 - 0.194 0.182 - - - 0 - 0.00%
2025-06-11 0 0.194 0.194 0.200 0.185 0.185 194,000 35,890 0.1850 0.194 0.194 0.200 0.185 0.185 194,000 0.1850 4.86%
2025-06-10 0 0.185 0.176 - 0.185 0.185 20,000 3,700 0.1850 0.185 0.176 - 0.185 0.185 20,000 0.1850 -1.60%
2025-06-09 0 0.188 0.188 0.218 0.188 0.188 2,000 376 0.1880 0.188 0.188 0.218 0.188 0.188 2,000 0.1880 -2.59%
2025-06-06 0 0.193 0.188 0.217 - - 0 0 - 0.193 0.188 0.217 - - 0 - 0.00%
2025-06-05 0 0.193 0.188 0.217 - - 0 0 - 0.193 0.188 0.217 - - 0 - 0.00%
2025-06-04 0 0.193 0.188 0.210 - - 0 0 - 0.193 0.188 0.210 - - 0 - 0.00%
2025-06-03 0 0.193 0.189 0.218 - - 0 0 - 0.193 0.189 0.218 - - 0 - 0.00%
2025-06-02 0 0.193 0.188 0.218 - - 0 0 - 0.193 0.188 0.218 - - 0 - 0.00%
2025-05-30 0 0.193 0.188 0.218 - - 0 0 - 0.193 0.188 0.218 - - 0 - 0.00%
2025-05-29 0 0.193 0.193 0.220 - - 0 0 - 0.193 0.193 0.220 - - 0 - 0.00%
2025-05-28 0 0.193 0.189 0.220 - - 0 0 - 0.193 0.189 0.220 - - 0 - 0.00%
2025-05-27 0 0.193 0.188 0.193 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
2025-05-26 0 0.193 0.188 0.193 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
2025-05-23 0 0.193 0.188 0.220 - - 0 0 - 0.193 0.188 0.220 - - 0 - 0.00%
2025-05-22 0 0.193 0.188 0.208 - - 0 0 - 0.193 0.188 0.208 - - 0 - 0.00%
2025-05-21 0 0.193 0.188 0.220 - - 0 0 - 0.193 0.188 0.220 - - 0 - 0.00%
2025-05-20 0 0.193 0.188 0.193 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
2025-05-19 0 0.193 0.188 0.193 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
2025-05-16 0 0.193 0.188 0.194 - - 0 0 - 0.193 0.188 0.194 - - 0 - 0.00%
2025-05-15 0 0.193 0.189 0.193 - - 0 0 - 0.193 0.189 0.193 - - 0 - -0.52%
2025-05-14 0 0.194 0.188 0.220 - - 0 0 - 0.194 0.188 0.220 - - 0 - 0.00%
2025-05-13 0 0.194 0.188 0.194 - - 0 0 - 0.194 0.188 0.194 - - 0 - 0.00%
2025-05-12 0 0.194 0.194 0.204 0.193 0.193 13,000 2,499 0.1922 0.194 0.194 0.204 0.193 0.193 13,000 0.1922 -5.83%
2025-05-09 0 0.206 0.192 0.206 - - 0 0 - 0.206 0.192 0.206 - - 0 - 0.00%
2025-05-08 0 0.206 0.192 0.210 - - 0 0 - 0.206 0.192 0.210 - - 0 - 0.00%
2025-05-07 0 0.206 0.193 0.207 - - 0 0 - 0.206 0.193 0.207 - - 0 - 0.00%
2025-05-06 0 0.206 0.192 0.208 - - 0 0 - 0.206 0.192 0.208 - - 0 - 0.00%
2025-05-02 0 0.206 0.193 0.220 - - 0 0 - 0.206 0.193 0.220 - - 0 - 0.00%
2025-04-30 0 0.206 0.192 0.220 - - 0 0 - 0.206 0.192 0.220 - - 0 - 0.00%
2025-04-29 0 0.206 0.192 0.206 - - 0 0 - 0.206 0.192 0.206 - - 0 - -0.48%
2025-04-28 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-04-25 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-04-24 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-04-23 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-04-22 0 0.207 0.192 0.207 - - 0 0 - 0.207 0.192 0.207 - - 0 - 0.00%
2025-04-17 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-04-16 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-04-15 0 0.207 0.190 0.230 - - 0 0 - 0.207 0.190 0.230 - - 0 - 0.00%
2025-04-14 0 0.207 0.197 0.220 0.198 0.207 80,000 16,074 0.2009 0.207 0.197 0.220 0.198 0.207 80,000 0.2009 1.97%
2025-04-11 0 0.203 0.184 0.205 - - 0 0 - 0.203 0.184 0.205 - - 0 - 0.00%
2025-04-10 0 0.203 0.184 0.205 0.184 0.203 52,000 9,636 0.1853 0.203 0.184 0.205 0.184 0.203 52,000 0.1853 6.84%
2025-04-09 0 0.190 0.184 0.204 0.184 0.186 28,000 5,196 0.1856 0.190 0.184 0.204 0.184 0.186 28,000 0.1856 3.26%
2025-04-08 0 0.184 0.184 0.190 0.184 0.184 461,275 84,866 0.1840 0.184 0.184 0.190 0.184 0.184 461,275 0.1840 -0.54%
2025-04-07 0 0.185 0.184 0.200 0.184 0.185 40,000 7,370 0.1843 0.185 0.184 0.200 0.184 0.185 40,000 0.1843 0.00%
2025-04-03 0 0.185 0.185 0.200 0.184 0.186 100,000 18,546 0.1855 0.185 0.185 0.200 0.184 0.186 100,000 0.1855 -2.12%
2025-04-02 0 0.189 0.188 0.205 0.189 0.190 74,000 14,010 0.1893 0.189 0.188 0.205 0.189 0.190 74,000 0.1893 2.72%
2025-04-01 0 0.184 0.178 0.186 - - 0 0 - 0.184 0.178 0.186 - - 0 - 0.00%
2025-03-31 0 0.184 0.172 0.188 - - 0 0 - 0.184 0.172 0.188 - - 0 - 0.00%
2025-03-28 0 0.184 0.166 0.184 - - 0 0 - 0.184 0.166 0.184 - - 0 - 0.00%
2025-03-27 0 0.184 0.181 0.190 0.184 0.184 50,000 9,200 0.1840 0.184 0.181 0.190 0.184 0.184 50,000 0.1840 0.00%
2025-03-26 0 0.184 0.184 0.185 0.184 0.185 78,000 14,380 0.1844 0.184 0.184 0.185 0.184 0.185 78,000 0.1844 5.75%
2025-03-25 0 0.174 0.170 0.188 - - 800 129 0.1613 0.174 0.170 0.188 - - 800 0.1613 0.00%
2025-03-24 0 0.174 0.168 0.190 - - 0 0 - 0.174 0.168 0.190 - - 0 - 0.00%
2025-03-21 0 0.174 0.174 0.190 0.171 0.171 10,000 1,710 0.1710 0.174 0.174 0.190 0.171 0.171 10,000 0.1710 1.75%
2025-03-20 0 0.171 0.168 0.190 - - 0 0 - 0.171 0.168 0.190 - - 0 - 0.00%
2025-03-19 0 0.171 0.170 0.189 0.171 0.171 12,000 2,052 0.1710 0.171 0.170 0.189 0.171 0.171 12,000 0.1710 -2.29%
2025-03-18 0 0.175 0.174 0.189 0.175 0.175 16,000 2,800 0.1750 0.175 0.174 0.189 0.175 0.175 16,000 0.1750 0.57%
2025-03-17 0 0.174 0.170 0.190 - - 0 0 - 0.174 0.170 0.190 - - 0 - 0.00%
2025-03-14 0 0.174 0.174 0.190 0.174 0.174 8,000 1,392 0.1740 0.174 0.174 0.190 0.174 0.174 8,000 0.1740 1.75%
2025-03-13 0 0.171 0.171 0.188 0.171 0.171 22,000 3,762 0.1710 0.171 0.171 0.188 0.171 0.171 22,000 0.1710 -3.93%
2025-03-12 0 0.178 0.178 0.188 0.170 0.170 20,000 3,400 0.1700 0.178 0.178 0.188 0.170 0.170 20,000 0.1700 -2.20%
2025-03-11 0 0.182 0.173 0.190 - - 0 0 - 0.182 0.173 0.190 - - 0 - 0.00%
2025-03-10 0 0.182 0.170 0.190 - - 0 0 - 0.182 0.170 0.190 - - 0 - 0.00%
2025-03-07 0 0.182 0.170 0.190 - - 0 0 - 0.182 0.170 0.190 - - 0 - 0.00%
2025-03-06 0 0.182 0.171 0.182 0.180 0.182 3,272,000 595,300 0.1819 0.182 0.171 0.182 0.180 0.182 3,272,000 0.1819 0.00%
2025-03-05 0 0.182 0.170 0.182 0.168 0.200 256,000 46,422 0.1813 0.182 0.170 0.182 0.168 0.200 256,000 0.1813 8.33%
2025-03-04 0 0.168 0.160 0.168 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
2025-03-03 0 0.168 0.160 0.168 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
2025-02-28 0 0.168 0.160 0.168 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
2025-02-27 0 0.168 0.160 0.168 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
2025-02-26 0 0.168 0.161 0.168 - - 0 0 - 0.168 0.161 0.168 - - 0 - 0.00%
2025-02-25 0 0.168 0.160 0.170 - - 0 0 - 0.168 0.160 0.170 - - 0 - 0.00%
2025-02-24 0 0.168 0.168 0.171 0.168 0.168 10,000 1,680 0.1680 0.168 0.168 0.171 0.168 0.168 10,000 0.1680 1.82%
2025-02-21 0 0.165 0.161 0.167 0.165 0.165 50,000 8,250 0.1650 0.165 0.161 0.167 0.165 0.165 50,000 0.1650 1.23%
2025-02-20 0 0.163 0.160 0.171 - - 0 0 - 0.163 0.160 0.171 - - 0 - 0.00%
2025-02-19 0 0.163 0.160 0.171 - - 10,500 1,735 0.1652 0.163 0.160 0.171 - - 10,500 0.1652 0.00%
2025-02-18 0 0.163 0.163 0.171 - - 0 0 - 0.163 0.163 0.171 - - 0 - 0.62%
2025-02-17 0 0.162 0.162 0.171 - - 0 0 - 0.162 0.162 0.171 - - 0 - 0.00%
2025-02-14 0 0.162 0.160 0.171 - - 0 0 - 0.162 0.160 0.171 - - 0 - 0.00%
2025-02-13 0 0.162 0.162 0.171 0.161 0.172 260,000 42,800 0.1646 0.162 0.162 0.171 0.161 0.172 260,000 0.1646 -5.81%
2025-02-12 0 0.172 0.163 0.172 0.165 0.172 166,000 27,854 0.1678 0.172 0.163 0.172 0.165 0.172 166,000 0.1678 0.00%
2025-02-11 0 0.172 0.172 0.179 0.172 0.172 19,600 3,360 0.1714 0.172 0.172 0.179 0.172 0.172 19,600 0.1714 0.58%
2025-02-10 0 0.171 0.171 0.182 - - 0 0 - 0.171 0.171 0.182 - - 0 - 0.00%
2025-02-07 0 0.171 0.169 0.181 0.171 0.171 20,000 3,420 0.1710 0.171 0.169 0.181 0.171 0.171 20,000 0.1710 0.59%
2025-02-06 0 0.170 0.167 0.182 - - 0 0 - 0.170 0.167 0.182 - - 0 - 0.00%
2025-02-05 0 0.170 0.170 0.182 - - 0 0 - 0.170 0.170 0.182 - - 0 - 0.00%
2025-02-04 0 0.170 0.169 0.182 - - 0 0 - 0.170 0.169 0.182 - - 0 - 0.59%
2025-02-03 0 0.169 0.169 0.180 0.169 0.169 14,000 2,366 0.1690 0.169 0.169 0.180 0.169 0.169 14,000 0.1690 -7.14%
2025-01-28 0 0.182 0.168 - - - 0 0 - 0.182 0.168 - - - 0 - 0.00%
2025-01-27 0 0.182 0.171 - - - 0 0 - 0.182 0.171 - - - 0 - 0.00%
2025-01-24 0 0.182 0.164 - - - 0 0 - 0.182 0.164 - - - 0 - 0.00%
2025-01-23 0 0.182 0.169 - - - 0 0 - 0.182 0.169 - - - 0 - 0.00%
2025-01-22 0 0.182 0.180 - 0.172 0.182 24,000 4,342 0.1809 0.182 0.180 - 0.172 0.182 24,000 0.1809 1.11%
2025-01-21 0 0.180 0.178 0.182 - - 0 0 - 0.180 0.178 0.182 - - 0 - 0.00%
2025-01-20 0 0.180 0.180 0.188 0.164 0.180 60,000 10,320 0.1720 0.180 0.180 0.188 0.164 0.180 60,000 0.1720 0.56%
2025-01-17 0 0.179 0.179 0.220 0.173 0.186 496,000 85,950 0.1733 0.179 0.179 0.220 0.173 0.186 496,000 0.1733 4.07%
2025-01-16 0 0.172 0.164 0.190 - - 0 0 - 0.172 0.164 0.190 - - 0 - 0.00%
2025-01-15 0 0.172 0.166 0.180 0.172 0.172 20,000 3,440 0.1720 0.172 0.166 0.180 0.172 0.172 20,000 0.1720 0.00%
2025-01-14 0 0.172 0.164 - 0.165 0.166 200,000 33,032 0.1652 0.172 0.164 - 0.165 0.166 200,000 0.1652 1.18%
2025-01-13 0 0.170 0.166 - - - 0 0 - 0.170 0.166 - - - 0 - 0.00%
2025-01-10 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2025-01-09 0 0.170 0.169 0.185 0.170 0.170 12,000 2,040 0.1700 0.170 0.169 0.185 0.170 0.170 12,000 0.1700 -8.11%
2025-01-08 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2025-01-07 0 0.185 0.170 0.199 - - 0 0 - 0.185 0.170 0.199 - - 0 - 0.00%
2025-01-06 0 0.185 0.170 0.199 - - 0 0 - 0.185 0.170 0.199 - - 0 - 0.00%
2025-01-03 0 0.185 0.170 0.199 - - 0 0 - 0.185 0.170 0.199 - - 0 - 0.00%
2025-01-02 0 0.185 0.170 0.199 - - 0 0 - 0.185 0.170 0.199 - - 0 - 0.00%
2024-12-31 0 0.185 0.170 0.199 - - 0 0 - 0.185 0.170 0.199 - - 0 - 0.00%
2024-12-30 0 0.185 0.185 0.199 - - 0 0 - 0.185 0.185 0.199 - - 0 - 0.00%
2024-12-27 0 0.185 0.179 0.199 0.185 0.185 104,000 19,240 0.1850 0.185 0.179 0.199 0.185 0.185 104,000 0.1850 5.71%
2024-12-24 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-23 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-20 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-19 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-18 0 0.175 0.171 0.199 - - 0 0 - 0.175 0.171 0.199 - - 0 - 0.00%
2024-12-17 0 0.175 0.171 0.199 - - 0 0 - 0.175 0.171 0.199 - - 0 - 0.00%
2024-12-16 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-13 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-12 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-11 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2024-12-10 0 0.175 0.170 0.199 0.175 0.176 40,000 7,002 0.1751 0.175 0.170 0.199 0.175 0.176 40,000 0.1751 -2.78%
2024-12-09 0 0.180 0.176 0.199 - - 0 0 - 0.180 0.176 0.199 - - 0 - 0.00%
2024-12-06 0 0.180 0.176 0.200 - - 0 0 - 0.180 0.176 0.200 - - 0 - 0.00%
2024-12-05 0 0.180 0.176 0.200 - - 0 0 - 0.180 0.176 0.200 - - 0 - 0.00%
2024-12-04 0 0.180 0.176 0.200 - - 0 0 - 0.180 0.176 0.200 - - 0 - 0.00%
2024-12-03 0 0.180 0.176 0.200 - - 0 0 - 0.180 0.176 0.200 - - 0 - 0.00%
2024-12-02 0 0.180 0.176 0.200 - - 0 0 - 0.180 0.176 0.200 - - 0 - 0.00%
2024-11-29 0 0.180 0.177 0.200 - - 0 0 - 0.180 0.177 0.200 - - 0 - 0.00%
2024-11-28 0 0.180 0.176 0.200 - - 0 0 - 0.180 0.176 0.200 - - 0 - 0.00%
2024-11-27 0 0.180 0.176 0.200 - - 0 0 - 0.180 0.176 0.200 - - 0 - 0.00%
2024-11-26 0 0.180 0.176 0.200 0.180 0.180 2,000 360 0.1800 0.180 0.176 0.200 0.180 0.180 2,000 0.1800 0.00%
2024-11-25 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2024-11-22 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2024-11-21 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2024-11-20 0 0.180 0.180 0.200 0.180 0.183 90,000 16,370 0.1819 0.180 0.180 0.200 0.180 0.183 90,000 0.1819 -4.26%
2024-11-19 0 0.188 0.180 0.200 - - 0 0 - 0.188 0.180 0.200 - - 0 - 0.00%
2024-11-18 0 0.188 0.188 0.200 0.182 0.182 28,600 5,202 0.1819 0.188 0.188 0.200 0.182 0.182 28,600 0.1819 3.30%
2024-11-15 0 0.182 0.180 0.200 - - 0 0 - 0.182 0.180 0.200 - - 0 - 0.00%
2024-11-14 0 0.182 0.180 0.206 - - 0 0 - 0.182 0.180 0.206 - - 0 - 0.00%
2024-11-13 0 0.182 0.180 0.206 - - 0 0 - 0.182 0.180 0.206 - - 0 - 0.00%
2024-11-12 0 0.182 0.182 0.206 0.182 0.182 11,000 1,990 0.1809 0.182 0.182 0.206 0.182 0.182 11,000 0.1809 -2.15%
2024-11-11 0 0.186 0.186 0.213 0.185 0.200 10,000 1,880 0.1880 0.186 0.186 0.213 0.185 0.200 10,000 0.1880 -7.00%
2024-11-08 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 0.00%
2024-11-07 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 0.00%
2024-11-06 0 0.200 0.200 0.213 - - 30,000 6,300 0.2100 0.200 0.200 0.213 - - 30,000 0.2100 0.00%
2024-11-05 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 0.00%
2024-11-04 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 0.00%
2024-11-01 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 0.00%
2024-10-31 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 0.00%
2024-10-30 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 0.00%
2024-10-29 0 0.200 0.200 0.210 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2024-10-28 0 0.200 0.200 0.210 0.200 0.203 11,000 2,194 0.1995 0.200 0.200 0.210 0.200 0.203 11,000 0.1995 -1.96%
2024-10-25 0 0.204 0.203 - - - 0 0 - 0.204 0.203 - - - 0 - 0.00%
2024-10-24 0 0.204 0.203 0.230 - - 0 0 - 0.204 0.203 0.230 - - 0 - 0.00%
2024-10-23 0 0.204 0.203 0.220 0.204 0.204 2,000 408 0.2040 0.204 0.203 0.220 0.204 0.204 2,000 0.2040 -1.92%
2024-10-22 0 0.208 0.203 0.229 - - 0 0 - 0.208 0.203 0.229 - - 0 - 0.00%
2024-10-21 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-18 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-17 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-16 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-15 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-14 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-10 0 0.208 0.208 0.229 0.208 0.208 6,600 1,365 0.2068 0.208 0.208 0.229 0.208 0.208 6,600 0.2068 0.00%
2024-10-09 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-08 0 0.208 0.203 0.230 - - 0 0 - 0.208 0.203 0.230 - - 0 - 0.00%
2024-10-07 0 0.208 0.208 0.230 0.207 0.207 16,000 3,312 0.2070 0.208 0.208 0.230 0.207 0.207 16,000 0.2070 -9.57%
2024-10-04 0 0.230 0.216 0.235 0.220 0.230 84,000 18,800 0.2238 0.230 0.216 0.235 0.220 0.230 84,000 0.2238 6.48%
2024-10-03 0 0.216 0.200 0.220 - - 0 0 - 0.216 0.200 0.220 - - 0 - 0.00%
2024-10-02 0 0.216 0.200 0.216 0.200 0.216 94,000 19,940 0.2121 0.216 0.200 0.216 0.200 0.216 94,000 0.2121 -0.46%
2024-09-30 0 0.217 0.210 0.218 - - 0 0 - 0.217 0.210 0.218 - - 0 - 0.00%
2024-09-27 0 0.217 0.201 0.230 - - 0 0 - 0.217 0.201 0.230 - - 0 - 0.00%
2024-09-26 0 0.217 0.200 0.217 - - 0 0 - 0.217 0.200 0.217 - - 0 - 0.00%
2024-09-25 0 0.217 0.200 0.230 - - 0 0 - 0.217 0.200 0.230 - - 0 - 0.00%
2024-09-24 0 0.217 0.200 0.217 0.216 0.219 30,000 6,528 0.2176 0.217 0.200 0.217 0.216 0.219 30,000 0.2176 0.46%
2024-09-23 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-09-20 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-09-19 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-09-17 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-09-16 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-09-13 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2024-09-12 0 0.216 0.200 0.216 - - 0 0 - 0.216 0.200 0.216 - - 0 - -0.46%
2024-09-11 0 0.217 0.200 0.217 - - 0 0 - 0.217 0.200 0.217 - - 0 - 0.00%
2024-09-10 0 0.217 0.200 0.218 - - 0 0 - 0.217 0.200 0.218 - - 0 - 0.00%
2024-09-09 0 0.217 0.200 0.218 - - 0 0 - 0.217 0.200 0.218 - - 0 - 0.00%
2024-09-05 0 0.217 0.201 0.218 0.217 0.217 16,000 3,472 0.2170 0.217 0.201 0.218 0.217 0.217 16,000 0.2170 6.90%
2024-09-04 0 0.203 0.200 0.223 0.203 0.203 2,765 557 0.2014 0.203 0.200 0.223 0.203 0.203 2,765 0.2014 -3.33%
2024-09-03 0 0.210 0.203 0.235 - - 0 0 - 0.210 0.203 0.235 - - 0 - 0.00%
2024-09-02 0 0.210 0.203 0.210 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2024-08-30 0 0.210 0.210 0.223 0.210 0.220 46,000 9,760 0.2122 0.210 0.210 0.223 0.210 0.220 46,000 0.2122 -14.29%
2024-08-29 0 0.245 0.210 0.260 - - 0 0 - 0.245 0.210 0.260 - - 0 - 6.52%
2024-08-28 0 0.230 0.210 0.260 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2024-08-27 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2024-08-26 0 0.230 0.210 0.260 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2024-08-23 0 0.230 0.203 0.230 - - 0 0 - 0.230 0.203 0.230 - - 0 - 0.00%
2024-08-22 0 0.230 0.201 0.230 0.200 0.230 162,000 32,914 0.2032 0.230 0.201 0.230 0.200 0.230 162,000 0.2032 15.00%
2024-08-21 0 0.200 0.200 0.225 - - 0 0 - 0.200 0.200 0.225 - - 0 - 0.00%
2024-08-20 0 0.200 0.200 0.230 0.200 0.203 10,000 2,006 0.2006 0.200 0.200 0.230 0.200 0.203 10,000 0.2006 -4.76%
2024-08-19 0 0.210 0.203 0.238 0.210 0.210 50,000 10,500 0.2100 0.210 0.203 0.238 0.210 0.210 50,000 0.2100 0.00%
2024-08-16 0 0.210 0.203 0.210 - - 0 0 - 0.210 0.203 0.210 - - 0 - -0.47%
2024-08-15 0 0.211 0.203 0.238 - - 0 0 - 0.211 0.203 0.238 - - 0 - 0.00%
2024-08-14 0 0.211 0.203 0.238 - - 0 0 - 0.211 0.203 0.238 - - 0 - 0.00%
2024-08-13 0 0.211 0.203 0.230 - - 0 0 - 0.211 0.203 0.230 - - 0 - 0.00%
2024-08-12 0 0.211 0.203 0.238 - - 0 0 - 0.211 0.203 0.238 - - 0 - 0.00%
2024-08-09 0 0.211 0.203 - - - 0 0 - 0.211 0.203 - - - 0 - 0.00%
2024-08-08 0 0.211 0.203 0.221 0.211 0.221 62,000 13,682 0.2207 0.211 0.203 0.221 0.211 0.221 62,000 0.2207 -4.09%
2024-08-07 0 0.220 0.203 0.240 0.206 0.206 62,000 12,772 0.2060 0.220 0.203 0.240 0.206 0.206 62,000 0.2060 6.80%
2024-08-06 0 0.206 0.203 0.240 - - 0 0 - 0.206 0.203 0.240 - - 0 - 0.00%
2024-08-05 0 0.206 0.206 0.243 0.204 0.204 30,000 6,120 0.2040 0.206 0.206 0.243 0.204 0.204 30,000 0.2040 -10.43%
2024-08-02 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-08-01 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-07-31 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-07-30 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-07-29 0 0.230 0.203 0.230 - - 0 0 - 0.230 0.203 0.230 - - 0 - 0.00%
2024-07-26 0 0.230 0.210 0.245 - - 0 0 - 0.230 0.210 0.245 - - 0 - 0.00%
2024-07-25 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-07-24 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-07-23 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-07-22 0 0.230 0.203 0.245 - - 0 0 - 0.230 0.203 0.245 - - 0 - 0.00%
2024-07-19 0 0.230 0.208 0.230 0.203 0.230 14,000 2,950 0.2107 0.230 0.208 0.230 0.203 0.230 14,000 0.2107 2.68%
2024-07-18 0 0.224 0.202 0.230 - - 0 0 - 0.224 0.202 0.230 - - 0 - 0.00%
2024-07-17 0 0.224 0.202 0.225 - - 0 0 - 0.224 0.202 0.225 - - 0 - 0.00%
2024-07-16 0 0.224 0.202 0.225 - - 0 0 - 0.224 0.202 0.225 - - 0 - 0.00%
2024-07-15 0 0.224 0.202 0.225 - - 0 0 - 0.224 0.202 0.225 - - 0 - 0.00%
2024-07-12 0 0.224 0.202 0.225 - - 0 0 - 0.224 0.202 0.225 - - 0 - 0.00%
2024-07-11 0 0.224 0.202 0.224 - - 0 0 - 0.224 0.202 0.224 - - 0 - -0.44%
2024-07-10 0 0.225 0.202 0.230 - - 0 0 - 0.225 0.202 0.230 - - 0 - 0.00%
2024-07-09 0 0.225 0.202 0.230 - - 0 0 - 0.225 0.202 0.230 - - 0 - 0.00%
2024-07-08 0 0.225 0.202 0.245 - - 0 0 - 0.225 0.202 0.245 - - 0 - 0.00%
2024-07-05 0 0.225 0.214 0.229 0.220 0.229 56,000 12,498 0.2232 0.225 0.214 0.229 0.220 0.229 56,000 0.2232 -1.75%
2024-07-04 0 0.229 0.202 0.255 - - 0 0 - 0.229 0.202 0.255 - - 0 - 0.00%
2024-07-03 0 0.229 0.202 0.230 - - 0 0 - 0.229 0.202 0.230 - - 0 - 0.00%
2024-07-02 0 0.229 0.202 0.255 - - 0 0 - 0.229 0.202 0.255 - - 0 - 0.00%
2024-06-28 0 0.229 0.229 0.240 0.228 0.229 88,000 20,066 0.2280 0.229 0.229 0.240 0.228 0.229 88,000 0.2280 10.10%
2024-06-27 0 0.208 0.201 0.230 0.200 0.201 50,000 10,020 0.2004 0.208 0.201 0.230 0.200 0.201 50,000 0.2004 8.90%
2024-06-26 0 0.191 0.191 0.221 0.191 0.191 6,765 1,288 0.1904 0.191 0.191 0.221 0.191 0.191 6,765 0.1904 -4.98%
2024-06-25 0 0.201 0.201 0.221 - - 0 0 - 0.201 0.201 0.221 - - 0 - 2.03%
2024-06-24 0 0.197 0.191 0.217 - - 0 0 - 0.197 0.191 0.217 - - 0 - 0.00%
2024-06-21 0 0.197 0.193 0.226 - - 0 0 - 0.197 0.193 0.226 - - 0 - 0.00%
2024-06-20 0 0.197 0.197 0.207 0.195 0.201 57,000 11,272 0.1978 0.197 0.197 0.207 0.195 0.201 57,000 0.1978 -6.19%
2024-06-19 0 0.210 0.195 0.230 - - 0 0 - 0.210 0.195 0.230 - - 0 - 0.00%
2024-06-18 0 0.210 0.196 0.230 - - 0 0 - 0.210 0.196 0.230 - - 0 - 0.00%
2024-06-17 0 0.210 0.210 0.230 0.210 0.210 2,000 420 0.2100 0.210 0.210 0.230 0.210 0.210 2,000 0.2100 -8.70%
2024-06-14 0 0.230 0.205 0.250 0.211 0.230 32,000 6,790 0.2122 0.230 0.205 0.250 0.211 0.230 32,000 0.2122 9.00%
2024-06-13 0 0.211 0.210 0.250 0.211 0.211 4,000 844 0.2110 0.211 0.210 0.250 0.211 0.211 4,000 0.2110 -7.46%
2024-06-12 0 0.228 0.204 0.255 0.227 0.228 134,000 30,518 0.2277 0.228 0.204 0.255 0.227 0.228 134,000 0.2277 0.00%
2024-06-11 0 0.228 0.201 0.228 - - 0 0 - 0.228 0.201 0.228 - - 0 - 0.00%
2024-06-07 0 0.228 0.201 0.228 0.200 0.229 10,400 2,267 0.2180 0.228 0.201 0.228 0.200 0.229 10,400 0.2180 3.64%
2024-06-06 0 0.220 0.202 0.230 0.191 0.230 80,000 17,142 0.2143 0.220 0.202 0.230 0.191 0.230 80,000 0.2143 -4.35%
2024-06-05 0 0.230 0.183 0.270 - - 0 0 - 0.230 0.183 0.270 - - 0 - 0.00%
2024-06-04 0 0.230 0.201 0.230 - - 0 0 - 0.230 0.201 0.230 - - 0 - -8.00%
2024-06-03 0 0.250 0.210 0.255 - - 0 0 - 0.250 0.210 0.255 - - 0 - 0.00%
2024-05-31 0 0.250 0.213 0.250 - - 0 0 - 0.250 0.213 0.250 - - 0 - 0.00%
2024-05-30 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - -1.96%
2024-05-29 0 0.255 0.228 0.255 0.220 0.255 52,000 11,510 0.2213 0.255 0.228 0.255 0.220 0.255 52,000 0.2213 10.87%
2024-05-28 0 0.230 0.225 0.230 0.229 0.230 4,196,000 965,054 0.2300 0.230 0.225 0.230 0.229 0.230 4,196,000 0.2300 -0.43%
2024-05-27 0 0.231 0.231 0.255 0.230 0.230 70,000 16,100 0.2300 0.231 0.231 0.255 0.230 0.230 70,000 0.2300 0.43%
2024-05-24 0 0.230 0.220 0.255 - - 0 0 - 0.230 0.220 0.255 - - 0 - 0.00%
2024-05-23 0 0.230 0.226 0.255 0.230 0.255 72,000 16,962 0.2356 0.230 0.226 0.255 0.230 0.255 72,000 0.2356 5.02%
2024-05-22 0 0.219 0.219 - 0.219 0.219 2,400 521 0.2171 0.219 0.219 - 0.219 0.219 2,400 0.2171 -0.45%
2024-05-21 0 0.220 0.220 0.249 0.219 0.220 78,000 17,084 0.2190 0.220 0.220 0.249 0.219 0.220 78,000 0.2190 0.92%
2024-05-20 0 0.218 0.194 0.248 - - 0 0 - 0.218 0.194 0.248 - - 0 - 3.81%
2024-05-17 0 0.210 0.197 0.236 0.191 0.228 156,000 30,942 0.1983 0.210 0.197 0.236 0.191 0.228 156,000 0.1983 5.00%
2024-05-16 0 0.200 0.192 0.210 0.192 0.215 24,000 4,816 0.2007 0.200 0.192 0.210 0.192 0.215 24,000 0.2007 -1.96%
2024-05-14 0 0.204 0.194 0.218 0.192 0.204 13,275 2,566 0.1933 0.204 0.194 0.218 0.192 0.204 13,275 0.1933 7.37%
2024-05-13 0 0.190 0.181 0.220 0.176 0.200 20,000 3,750 0.1875 0.190 0.181 0.220 0.176 0.200 20,000 0.1875 0.00%
2024-05-10 0 0.190 0.182 0.192 0.190 0.220 12,000 2,356 0.1963 0.190 0.182 0.192 0.190 0.220 12,000 0.1963 -5.00%
2024-05-09 0 0.200 0.175 0.204 0.200 0.204 16,000 3,232 0.2020 0.200 0.175 0.204 0.200 0.204 16,000 0.2020 -0.99%
2024-05-08 0 0.202 0.178 0.202 - - 0 0 - 0.202 0.178 0.202 - - 0 - 0.00%
2024-05-07 0 0.202 0.172 0.202 0.202 0.202 2,000 404 0.2020 0.202 0.172 0.202 0.202 0.202 2,000 0.2020 15.43%
2024-05-06 0 0.175 0.171 - 0.162 0.162 16,000 2,592 0.1620 0.175 0.171 - 0.162 0.162 16,000 0.1620 2.94%
2024-05-03 0 0.170 0.163 - - - 0 0 - 0.170 0.163 - - - 0 - 0.00%
2024-05-02 0 0.170 0.162 - - - 0 0 - 0.170 0.162 - - - 0 - 0.00%
2024-04-30 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2024-04-29 0 0.170 0.163 - - - 0 0 - 0.170 0.163 - - - 0 - 0.00%
2024-04-26 0 0.170 0.163 - - - 0 0 - 0.170 0.163 - - - 0 - 0.00%
2024-04-25 0 0.170 0.162 0.185 - - 0 0 - 0.170 0.162 0.185 - - 0 - 0.00%
2024-04-24 0 0.170 0.170 - 0.170 0.170 6,600 1,117 0.1692 0.170 0.170 - 0.170 0.170 6,600 0.1692 0.00%
2024-04-23 0 0.170 0.170 0.176 - - 0 0 - 0.170 0.170 0.176 - - 0 - 0.00%
2024-04-22 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2024-04-19 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2024-04-18 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2024-04-17 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2024-04-16 0 0.170 0.170 0.195 - - 0 0 - 0.170 0.170 0.195 - - 0 - 0.00%
2024-04-15 0 0.170 0.170 0.195 - - 0 0 - 0.170 0.170 0.195 - - 0 - 0.00%
2024-04-12 0 0.170 0.170 0.192 - - 0 0 - 0.170 0.170 0.192 - - 0 - 0.00%
2024-04-11 0 0.170 0.170 0.200 0.170 0.172 28,000 4,810 0.1718 0.170 0.170 0.200 0.170 0.172 28,000 0.1718 -9.57%
2024-04-10 0 0.188 0.180 0.188 0.177 0.188 8,600 1,541 0.1792 0.188 0.180 0.188 0.177 0.188 8,600 0.1792 2.73%
2024-04-09 0 0.183 0.176 0.188 - - 0 0 - 0.183 0.176 0.188 - - 0 - 0.00%
2024-04-08 0 0.183 0.176 0.188 - - 0 0 - 0.183 0.176 0.188 - - 0 - 0.00%
2024-04-05 0 0.183 0.181 0.188 - - 0 0 - 0.183 0.181 0.188 - - 0 - 0.00%
2024-04-03 0 0.183 0.182 - - - 0 0 - 0.183 0.182 - - - 0 - 0.55%
2024-04-02 0 0.182 0.181 - 0.182 0.190 4,000 744 0.1860 0.182 0.181 - 0.182 0.190 4,000 0.1860 -9.00%
2024-03-28 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2024-03-27 0 0.200 0.180 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.180 0.200 0.200 0.200 2,000 0.2000 -3.85%
2024-03-26 0 0.208 0.200 0.230 - - 0 0 - 0.208 0.200 0.230 - - 0 - 0.00%
2024-03-25 0 0.208 0.200 0.230 - - 0 0 - 0.208 0.200 0.230 - - 0 - 0.00%
2024-03-22 0 0.208 0.200 0.230 - - 0 0 - 0.208 0.200 0.230 - - 0 - 0.00%
2024-03-21 0 0.208 0.200 0.208 - - 0 0 - 0.208 0.200 0.208 - - 0 - 0.00%
2024-03-20 0 0.208 0.200 0.230 - - 0 0 - 0.208 0.200 0.230 - - 0 - 0.00%
2024-03-19 0 0.208 0.200 0.223 - - 0 0 - 0.208 0.200 0.223 - - 0 - 0.00%
2024-03-18 0 0.208 0.200 0.222 - - 0 0 - 0.208 0.200 0.222 - - 0 - 0.00%
2024-03-15 0 0.208 0.200 0.221 - - 0 0 - 0.208 0.200 0.221 - - 0 - 0.00%
2024-03-14 0 0.208 0.200 0.222 - - 0 0 - 0.208 0.200 0.222 - - 0 - 0.00%
2024-03-13 0 0.208 0.200 0.224 - - 0 0 - 0.208 0.200 0.224 - - 0 - 0.00%
2024-03-12 0 0.208 0.200 0.222 - - 0 0 - 0.208 0.200 0.222 - - 0 - 0.00%
2024-03-11 0 0.208 0.200 0.222 - - 0 0 - 0.208 0.200 0.222 - - 0 - 0.00%
2024-03-08 0 0.208 0.200 0.221 - - 0 0 - 0.208 0.200 0.221 - - 0 - 0.00%
2024-03-07 0 0.208 0.205 0.222 0.208 0.208 32,000 6,656 0.2080 0.208 0.205 0.222 0.208 0.208 32,000 0.2080 -7.56%
2024-03-06 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - -1.32%
2024-03-05 0 0.228 0.200 0.228 - - 0 0 - 0.228 0.200 0.228 - - 0 - -0.44%
2024-03-04 0 0.229 0.200 0.229 - - 0 0 - 0.229 0.200 0.229 - - 0 - -0.43%
2024-03-01 0 0.230 0.200 0.230 0.230 0.230 8,000 1,840 0.2300 0.230 0.200 0.230 0.230 0.230 8,000 0.2300 8.49%
2024-02-29 0 0.212 0.201 0.260 - - 0 0 - 0.212 0.201 0.260 - - 0 - 0.00%
2024-02-28 0 0.212 0.200 0.240 - - 0 0 - 0.212 0.200 0.240 - - 0 - 0.00%
2024-02-27 0 0.212 0.200 0.234 - - 0 0 - 0.212 0.200 0.234 - - 0 - 0.00%
2024-02-26 0 0.212 0.200 0.219 - - 0 0 - 0.212 0.200 0.219 - - 0 - 0.00%
2024-02-23 0 0.212 0.206 0.218 0.212 0.212 2,000 424 0.2120 0.212 0.206 0.218 0.212 0.212 2,000 0.2120 -0.93%
2024-02-22 0 0.214 0.197 0.216 0.189 0.214 656,000 128,184 0.1954 0.214 0.197 0.216 0.189 0.214 656,000 0.1954 -6.96%
2024-02-21 0 0.230 0.213 0.242 0.230 0.230 11,000 2,494 0.2267 0.230 0.213 0.242 0.230 0.230 11,000 0.2267 -8.00%
2024-02-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-19 0 0.250 0.212 0.250 - - 0 0 - 0.250 0.212 0.250 - - 0 - 0.00%
2024-02-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-14 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-02-09 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-02-08 0 0.250 0.207 0.280 - - 0 0 - 0.250 0.207 0.280 - - 0 - 0.00%
2024-02-07 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-02-06 0 0.250 0.215 0.280 - - 0 0 - 0.250 0.215 0.280 - - 0 - 0.00%
2024-02-05 0 0.250 0.211 0.275 - - 0 0 - 0.250 0.211 0.275 - - 0 - 0.00%
2024-02-02 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-02-01 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2024-01-31 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2024-01-30 0 0.250 0.230 0.285 - - 0 0 - 0.250 0.230 0.285 - - 0 - 0.00%
2024-01-29 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-01-26 0 0.250 0.212 0.290 - - 0 0 - 0.250 0.212 0.290 - - 0 - 0.00%
2024-01-25 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2024-01-24 0 0.250 0.210 0.250 - - 0 0 - 0.250 0.210 0.250 - - 0 - 0.00%
2024-01-23 0 0.250 0.210 0.255 - - 0 0 - 0.250 0.210 0.255 - - 0 - 0.00%
2024-01-22 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2024-01-19 0 0.250 0.211 0.255 - - 0 0 - 0.250 0.211 0.255 - - 0 - 0.00%
2024-01-18 0 0.250 0.213 0.250 - - 0 0 - 0.250 0.213 0.250 - - 0 - 0.00%
2024-01-17 0 0.250 0.212 0.260 - - 0 0 - 0.250 0.212 0.260 - - 0 - 0.00%
2024-01-16 0 0.250 0.250 0.260 - - 2,000 510 0.2550 0.250 0.250 0.260 - - 2,000 0.2550 6.38%
2024-01-15 0 0.235 0.212 0.265 - - 0 0 - 0.235 0.212 0.265 - - 0 - 0.00%
2024-01-12 0 0.235 0.213 0.265 - - 0 0 - 0.235 0.213 0.265 - - 0 - 0.00%
2024-01-11 0 0.235 0.212 0.265 - - 0 0 - 0.235 0.212 0.265 - - 0 - 0.00%
2024-01-10 0 0.235 0.212 0.265 - - 0 0 - 0.235 0.212 0.265 - - 0 - 0.00%
2024-01-09 0 0.235 0.214 0.265 - - 0 0 - 0.235 0.214 0.265 - - 0 - 0.00%
2024-01-08 0 0.235 0.230 0.265 - - 0 0 - 0.235 0.230 0.265 - - 0 - 0.00%
2024-01-05 0 0.235 0.217 0.260 - - 0 0 - 0.235 0.217 0.260 - - 0 - 0.00%
2024-01-04 0 0.235 0.220 0.260 - - 0 0 - 0.235 0.220 0.260 - - 0 - 0.00%
2024-01-03 0 0.235 0.235 0.260 0.230 0.230 4,000 942 0.2355 0.235 0.235 0.260 0.230 0.230 4,000 0.2355 -11.32%
2024-01-02 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2023-12-29 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2023-12-28 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2023-12-27 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2023-12-22 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2023-12-21 0 0.265 0.241 0.275 - - 0 0 - 0.265 0.241 0.275 - - 0 - 0.00%
2023-12-20 0 0.265 0.241 0.285 - - 0 0 - 0.265 0.241 0.285 - - 0 - 0.00%
2023-12-19 0 0.265 0.265 0.270 - - 2,000 530 0.2650 0.265 0.265 0.270 - - 2,000 0.2650 9.96%
2023-12-18 0 0.241 0.212 0.265 - - 0 0 - 0.241 0.212 0.265 - - 0 - 0.00%
2023-12-15 0 0.241 0.214 0.265 - - 0 0 - 0.241 0.214 0.265 - - 0 - 0.00%
2023-12-14 0 0.241 0.213 0.265 - - 0 0 - 0.241 0.213 0.265 - - 0 - 0.00%
2023-12-13 0 0.241 0.211 0.265 - - 0 0 - 0.241 0.211 0.265 - - 0 - 0.00%
2023-12-12 0 0.241 0.221 0.265 - - 0 0 - 0.241 0.221 0.265 - - 0 - 0.00%
2023-12-11 0 0.241 0.213 0.265 - - 0 0 - 0.241 0.213 0.265 - - 0 - 0.00%
2023-12-08 0 0.241 0.212 0.265 - - 0 0 - 0.241 0.212 0.265 - - 0 - 0.00%
2023-12-07 0 0.241 0.222 0.265 - - 0 0 - 0.241 0.222 0.265 - - 0 - 0.00%
2023-12-06 0 0.241 0.231 0.265 - - 0 0 - 0.241 0.231 0.265 - - 0 - 0.00%
2023-12-05 0 0.241 0.230 0.265 - - 0 0 - 0.241 0.230 0.265 - - 0 - 0.00%
2023-12-04 0 0.241 0.241 0.265 0.241 0.241 66,000 15,906 0.2410 0.241 0.241 0.265 0.241 0.241 66,000 0.2410 -10.74%
2023-12-01 0 0.270 0.241 0.280 - - 0 0 - 0.270 0.241 0.280 - - 0 - 0.00%
2023-11-30 0 0.270 0.242 0.280 - - 0 0 - 0.270 0.242 0.280 - - 0 - 0.00%
2023-11-29 0 0.270 0.242 0.285 - - 0 0 - 0.270 0.242 0.285 - - 0 - 0.00%
2023-11-28 0 0.270 0.241 0.270 0.241 0.270 42,000 10,180 0.2424 0.270 0.241 0.270 0.241 0.270 42,000 0.2424 12.03%
2023-11-27 0 0.241 0.241 0.290 0.241 0.241 24,000 5,784 0.2410 0.241 0.241 0.290 0.241 0.241 24,000 0.2410 -10.74%
2023-11-24 0 0.270 0.230 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.230 0.270 0.270 0.270 2,000 0.2700 10.20%
2023-11-23 0 0.245 0.231 0.280 - - 0 0 - 0.245 0.231 0.280 - - 0 - 0.00%
2023-11-22 0 0.245 0.233 0.280 - - 510 115 0.2255 0.245 0.233 0.280 - - 510 0.2255 0.00%
2023-11-21 0 0.245 0.245 0.300 0.241 0.241 2,000 482 0.2410 0.245 0.245 0.300 0.241 0.241 2,000 0.2410 -15.52%
2023-11-20 0 0.290 0.236 0.290 0.250 0.290 32,000 8,080 0.2525 0.290 0.236 0.290 0.250 0.290 32,000 0.2525 11.54%
2023-11-17 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2023-11-16 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2023-11-15 0 0.260 0.237 0.300 0.236 0.236 31,000 7,304 0.2356 0.260 0.237 0.300 0.236 0.236 31,000 0.2356 0.00%
2023-11-14 0 0.260 0.236 0.290 - - 0 0 - 0.260 0.236 0.290 - - 0 - 0.00%
2023-11-13 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2023-11-10 0 0.260 0.236 0.300 - - 0 0 - 0.260 0.236 0.300 - - 0 - 0.00%
2023-11-09 0 0.260 0.236 0.300 - - 0 0 - 0.260 0.236 0.300 - - 0 - 0.00%
2023-11-08 0 0.260 0.241 0.290 - - 0 0 - 0.260 0.241 0.290 - - 0 - 0.00%
2023-11-07 0 0.260 0.241 0.300 0.236 0.260 20,000 4,960 0.2480 0.260 0.241 0.300 0.236 0.260 20,000 0.2480 0.00%
2023-11-06 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2023-11-03 0 0.260 0.248 0.265 - - 0 0 - 0.260 0.248 0.265 - - 0 - 0.00%
2023-11-02 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2023-11-01 0 0.260 0.250 0.290 0.260 0.260 98,000 25,480 0.2600 0.260 0.250 0.290 0.260 0.260 98,000 0.2600 0.00%
2023-10-31 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 1.96%
2023-10-30 0 0.255 0.236 0.265 - - 0 0 - 0.255 0.236 0.265 - - 0 - 0.00%
2023-10-27 0 0.255 0.237 0.265 - - 0 0 - 0.255 0.237 0.265 - - 0 - 0.00%
2023-10-26 0 0.255 0.237 0.280 - - 0 0 - 0.255 0.237 0.280 - - 0 - 0.00%
2023-10-25 0 0.255 0.238 0.290 - - 0 0 - 0.255 0.238 0.290 - - 0 - 0.00%
2023-10-24 0 0.255 0.255 0.270 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.270 0.255 0.255 2,000 0.2550 -5.56%
2023-10-20 0 0.270 0.270 0.285 - - 0 0 - 0.270 0.270 0.285 - - 0 - 0.00%
2023-10-19 0 0.270 0.250 0.285 - - 0 0 - 0.270 0.250 0.285 - - 0 - 0.00%
2023-10-18 0 0.270 0.250 0.290 0.270 0.270 10,000 2,700 0.2700 0.270 0.250 0.290 0.270 0.270 10,000 0.2700 8.00%
2023-10-17 0 0.250 0.250 0.280 0.250 0.250 170,000 42,500 0.2500 0.250 0.250 0.280 0.250 0.250 170,000 0.2500 8.70%
2023-10-16 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2023-10-13 0 0.230 0.230 0.250 0.230 0.230 34,000 7,820 0.2300 0.230 0.230 0.250 0.230 0.230 34,000 0.2300 0.44%
2023-10-12 0 0.229 0.211 0.249 - - 0 0 - 0.229 0.211 0.249 - - 0 - 0.00%
2023-10-11 0 0.229 0.210 0.249 - - 0 0 - 0.229 0.210 0.249 - - 0 - 0.00%
2023-10-10 0 0.229 0.219 0.245 - - 0 0 - 0.229 0.219 0.245 - - 0 - 0.00%
2023-10-09 0 0.229 0.218 0.229 - - 0 0 - 0.229 0.218 0.229 - - 0 - 0.00%
2023-10-06 0 0.229 0.218 0.229 0.207 0.229 22,000 4,708 0.2140 0.229 0.218 0.229 0.207 0.229 22,000 0.2140 4.57%
2023-10-05 0 0.219 0.203 0.240 - - 0 0 - 0.219 0.203 0.240 - - 0 - 0.00%
2023-10-04 0 0.219 0.219 0.275 0.218 0.220 20,000 4,364 0.2182 0.219 0.219 0.275 0.218 0.220 20,000 0.2182 -6.81%
2023-10-03 0 0.235 0.220 0.270 - - 0 0 - 0.235 0.220 0.270 - - 0 - 0.00%
2023-09-29 0 0.235 0.220 0.280 - - 0 0 - 0.235 0.220 0.280 - - 0 - 0.00%
2023-09-28 0 0.235 0.220 0.275 - - 0 0 - 0.235 0.220 0.275 - - 0 - 0.00%
2023-09-27 0 0.235 0.220 0.270 - - 0 0 - 0.235 0.220 0.270 - - 0 - 0.00%
2023-09-26 0 0.235 0.220 0.270 - - 0 0 - 0.235 0.220 0.270 - - 0 - 0.00%
2023-09-25 0 0.235 0.220 0.275 - - 0 0 - 0.235 0.220 0.275 - - 0 - 0.00%
2023-09-22 0 0.235 0.220 0.275 - - 0 0 - 0.235 0.220 0.275 - - 0 - 0.00%
2023-09-21 0 0.235 0.220 0.275 - - 0 0 - 0.235 0.220 0.275 - - 0 - 0.00%
2023-09-20 0 0.235 0.220 0.270 - - 0 0 - 0.235 0.220 0.270 - - 0 - 0.00%
2023-09-19 0 0.235 0.220 0.270 - - 0 0 - 0.235 0.220 0.270 - - 0 - 0.00%
2023-09-18 0 0.235 0.220 0.280 - - 0 0 - 0.235 0.220 0.280 - - 0 - 0.00%
2023-09-15 0 0.235 0.220 0.270 - - 0 0 - 0.235 0.220 0.270 - - 0 - 0.00%
2023-09-14 0 0.235 0.221 0.270 - - 0 0 - 0.235 0.221 0.270 - - 0 - 0.00%
2023-09-13 0 0.235 0.221 0.270 - - 0 0 - 0.235 0.221 0.270 - - 0 - 0.00%
2023-09-12 0 0.235 0.235 0.280 0.225 0.235 32,000 7,440 0.2325 0.235 0.235 0.280 0.225 0.235 32,000 0.2325 -2.08%
2023-09-11 0 0.240 0.223 0.240 - - 0 0 - 0.240 0.223 0.240 - - 0 - -4.00%
2023-09-07 0 0.250 0.224 0.255 - - 0 0 - 0.250 0.224 0.255 - - 0 - 0.00%
2023-09-06 0 0.250 0.227 0.255 - - 0 0 - 0.250 0.227 0.255 - - 0 - 0.00%
2023-09-05 0 0.250 0.224 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.224 0.250 0.250 0.250 2,000 0.2500 12.61%
2023-09-04 0 0.222 0.222 0.239 0.220 0.223 39,000 8,606 0.2207 0.222 0.222 0.239 0.220 0.223 39,000 0.2207 -11.20%
2023-08-31 0 0.250 0.226 0.285 - - 0 0 - 0.250 0.226 0.285 - - 0 - 0.00%
2023-08-30 0 0.250 0.217 0.275 - - 0 0 - 0.250 0.217 0.275 - - 0 - 0.00%
2023-08-29 0 0.250 0.218 0.285 0.246 0.250 40,000 9,920 0.2480 0.250 0.218 0.285 0.246 0.250 40,000 0.2480 0.00%
2023-08-28 0 0.250 0.217 0.250 - - 0 0 - 0.250 0.217 0.250 - - 0 - 0.00%
2023-08-25 0 0.250 0.216 0.260 - - 0 0 - 0.250 0.216 0.260 - - 0 - 0.00%
2023-08-24 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - 0.00%
2023-08-23 0 0.250 0.218 0.285 - - 0 0 - 0.250 0.218 0.285 - - 0 - 0.00%
2023-08-22 0 0.250 0.216 0.290 - - 0 0 - 0.250 0.216 0.290 - - 0 - 0.00%
2023-08-21 0 0.250 0.217 0.300 - - 0 0 - 0.250 0.217 0.300 - - 0 - 0.00%
2023-08-18 0 0.250 0.210 0.280 - - 0 0 - 0.250 0.210 0.280 - - 0 - 0.00%
2023-08-17 0 0.250 0.210 0.275 - - 0 0 - 0.250 0.210 0.275 - - 0 - 0.00%
2023-08-16 0 0.250 0.222 0.290 - - 0 0 - 0.250 0.222 0.290 - - 0 - 0.00%
2023-08-15 0 0.250 0.220 0.285 0.250 0.250 20,000 5,000 0.2500 0.250 0.220 0.285 0.250 0.250 20,000 0.2500 0.00%
2023-08-14 0 0.250 0.249 0.270 0.249 0.250 18,000 4,498 0.2499 0.250 0.249 0.270 0.249 0.250 18,000 0.2499 9.65%
2023-08-11 0 0.228 0.228 0.250 - - 0 0 - 0.228 0.228 0.250 - - 0 - 0.88%
2023-08-10 0 0.226 0.221 0.250 - - 0 0 - 0.226 0.221 0.250 - - 0 - 0.00%
2023-08-09 0 0.226 0.220 0.250 - - 0 0 - 0.226 0.220 0.250 - - 0 - 0.00%
2023-08-08 0 0.226 0.220 0.250 - - 0 0 - 0.226 0.220 0.250 - - 0 - 0.00%
2023-08-07 0 0.226 0.226 0.270 0.225 0.225 8,000 1,800 0.2250 0.226 0.226 0.270 0.225 0.225 8,000 0.2250 0.44%
2023-08-04 0 0.225 0.225 - 0.208 0.208 12,000 2,496 0.2080 0.225 0.225 - 0.208 0.208 12,000 0.2080 -0.44%
2023-08-03 0 0.226 0.226 0.290 0.226 0.226 17,530 3,944 0.2250 0.226 0.226 0.290 0.226 0.226 17,530 0.2250 0.00%
2023-08-02 0 0.226 0.226 0.244 0.221 0.233 150,000 34,558 0.2304 0.226 0.226 0.244 0.221 0.233 150,000 0.2304 -7.38%
2023-08-01 0 0.244 0.244 0.270 - - 0 0 - 0.244 0.244 0.270 - - 0 - 2.95%
2023-07-31 0 0.237 0.237 0.270 - - 0 0 - 0.237 0.237 0.270 - - 0 - 0.00%
2023-07-28 0 0.237 0.231 0.270 - - 0 0 - 0.237 0.231 0.270 - - 0 - 0.00%
2023-07-27 0 0.237 0.234 0.270 - - 0 0 - 0.237 0.234 0.270 - - 0 - 0.00%
2023-07-26 0 0.237 0.246 0.270 0.235 0.235 14,000 3,290 0.2350 0.237 0.246 0.270 0.235 0.235 14,000 0.2350 -3.66%
2023-07-25 0 0.246 0.246 0.270 - - 0 0 - 0.246 0.246 0.270 - - 0 - 1.23%
2023-07-24 0 0.243 0.240 0.270 - - 0 0 - 0.243 0.240 0.270 - - 0 - 0.00%
2023-07-21 0 0.243 0.233 0.270 - - 0 0 - 0.243 0.233 0.270 - - 0 - 0.00%
2023-07-20 0 0.243 0.240 0.270 - - 0 0 - 0.243 0.240 0.270 - - 0 - 0.00%
2023-07-19 0 0.243 0.240 0.270 - - 0 0 - 0.243 0.240 0.270 - - 0 - 0.00%
2023-07-18 0 0.243 0.243 0.270 0.241 0.243 10,000 2,414 0.2414 0.243 0.243 0.270 0.241 0.243 10,000 0.2414 -8.30%
2023-07-14 0 0.265 0.243 0.300 - - 0 0 - 0.265 0.243 0.300 - - 0 - 0.00%
2023-07-13 0 0.265 0.243 0.295 - - 0 0 - 0.265 0.243 0.295 - - 0 - 0.00%
2023-07-12 0 0.265 0.243 0.300 - - 0 0 - 0.265 0.243 0.300 - - 0 - 0.00%
2023-07-11 0 0.265 0.243 0.300 - - 0 0 - 0.265 0.243 0.300 - - 0 - 0.00%
2023-07-10 0 0.265 0.250 0.295 0.265 0.265 14,000 3,710 0.2650 0.265 0.250 0.295 0.265 0.265 14,000 0.2650 -3.64%
2023-07-07 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - -1.79%
2023-07-06 0 0.280 0.244 0.295 0.280 0.280 14,000 3,920 0.2800 0.280 0.244 0.295 0.280 0.280 14,000 0.2800 0.00%
2023-07-05 0 0.280 0.243 0.310 - - 0 0 - 0.280 0.243 0.310 - - 0 - 0.00%
2023-07-04 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - 0.00%
2023-07-03 0 0.280 0.243 0.300 - - 0 0 - 0.280 0.243 0.300 - - 0 - 0.00%
2023-06-30 0 0.280 0.255 0.280 0.270 0.280 52,000 14,260 0.2742 0.280 0.255 0.280 0.270 0.280 52,000 0.2742 1.82%
2023-06-29 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2023-06-28 0 0.275 0.248 0.275 - - 0 0 - 0.275 0.248 0.275 - - 0 - 0.00%
2023-06-27 0 0.275 0.243 0.300 - - 0 0 - 0.275 0.243 0.300 - - 0 - 0.00%
2023-06-26 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - -1.79%
2023-06-23 0 0.280 0.241 0.305 - - 0 0 - 0.280 0.241 0.305 - - 0 - 0.00%
2023-06-21 0 0.280 0.245 0.295 - - 0 0 - 0.280 0.245 0.295 - - 0 - 0.00%
2023-06-20 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2023-06-19 0 0.280 0.245 0.300 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2023-06-16 0 0.280 0.245 0.290 - - 0 0 - 0.280 0.245 0.290 - - 0 - 0.00%
2023-06-15 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2023-06-14 0 0.280 0.246 0.290 - - 0 0 - 0.280 0.246 0.290 - - 0 - 0.00%
2023-06-13 0 0.280 0.244 0.290 - - 0 0 - 0.280 0.244 0.290 - - 0 - 0.00%
2023-06-12 0 0.280 0.244 0.300 - - 0 0 - 0.280 0.244 0.300 - - 0 - 0.00%
2023-06-09 0 0.280 0.255 0.290 - - 0 0 - 0.280 0.255 0.290 - - 0 - 0.00%
2023-06-08 0 0.280 0.250 0.285 - - 0 0 - 0.280 0.250 0.285 - - 0 - -1.75%
2023-06-07 0 0.285 0.250 0.285 0.246 0.295 14,000 3,620 0.2586 0.285 0.250 0.285 0.246 0.295 14,000 0.2586 18.75%
2023-06-06 0 0.240 0.240 0.270 0.240 0.255 182,000 44,792 0.2461 0.240 0.240 0.270 0.240 0.255 182,000 0.2461 -7.69%
2023-06-05 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-06-02 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2023-06-01 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2023-05-31 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2023-05-30 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2023-05-29 0 0.260 0.260 0.295 0.260 0.260 4,000 1,040 0.2600 0.260 0.260 0.295 0.260 0.260 4,000 0.2600 -3.70%
2023-05-25 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2023-05-24 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2023-05-23 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2023-05-22 0 0.270 0.260 0.295 0.270 0.270 10,000 2,700 0.2700 0.270 0.260 0.295 0.270 0.270 10,000 0.2700 -1.82%
2023-05-19 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-05-18 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-05-17 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-05-16 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-05-15 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-05-12 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-05-11 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-05-10 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2023-05-09 0 0.275 0.265 0.300 0.275 0.275 62,000 17,050 0.2750 0.275 0.265 0.300 0.275 0.275 62,000 0.2750 0.00%
2023-05-08 0 0.275 0.275 0.290 0.275 0.275 208,000 57,200 0.2750 0.275 0.275 0.290 0.275 0.275 208,000 0.2750 0.00%
2023-05-05 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-05-04 0 0.275 0.275 0.300 0.275 0.275 57,000 15,660 0.2747 0.275 0.275 0.300 0.275 0.275 57,000 0.2747 0.00%
2023-05-03 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-05-02 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-04-28 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-04-27 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-04-26 0 0.275 0.260 0.290 - - 0 0 - 0.275 0.260 0.290 - - 0 - 0.00%
2023-04-25 0 0.275 0.260 0.290 - - 0 0 - 0.275 0.260 0.290 - - 0 - 0.00%
2023-04-24 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2023-04-21 0 0.275 0.275 0.300 0.265 0.265 30,000 7,950 0.2650 0.275 0.275 0.300 0.265 0.265 30,000 0.2650 5.77%
2023-04-20 0 0.260 0.260 0.335 0.260 0.280 204,000 53,080 0.2602 0.260 0.260 0.335 0.260 0.280 204,000 0.2602 -7.14%
2023-04-19 0 0.280 0.280 0.350 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.350 0.280 0.280 10,000 0.2800 -3.45%
2023-04-18 0 0.290 0.290 0.310 0.290 0.300 46,000 13,600 0.2957 0.290 0.290 0.310 0.290 0.300 46,000 0.2957 -6.45%
2023-04-17 0 0.310 0.310 0.345 0.300 0.300 22,000 6,600 0.3000 0.310 0.310 0.345 0.300 0.300 22,000 0.3000 -3.12%
2023-04-14 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - -1.54%
2023-04-13 0 0.325 0.325 0.345 0.325 0.325 12,000 3,900 0.3250 0.325 0.325 0.345 0.325 0.325 12,000 0.3250 1.56%
2023-04-12 0 0.320 0.300 0.345 - - 0 0 - 0.320 0.300 0.345 - - 0 - 0.00%
2023-04-11 0 0.320 0.285 0.320 0.320 0.320 16,000 5,120 0.3200 0.320 0.285 0.320 0.320 0.320 16,000 0.3200 0.00%
2023-04-06 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-04-04 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-04-03 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-31 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-30 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-29 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-28 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-27 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-24 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-23 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-22 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-21 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-20 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-17 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-03-16 0 0.320 0.320 0.345 0.315 0.325 42,000 13,360 0.3181 0.320 0.320 0.345 0.315 0.325 42,000 0.3181 -7.25%
2023-03-15 0 0.345 0.315 0.380 - - 0 0 - 0.345 0.315 0.380 - - 0 - 0.00%
2023-03-14 0 0.345 0.320 0.370 - - 0 0 - 0.345 0.320 0.370 - - 0 - 0.00%
2023-03-13 0 0.345 0.315 0.380 - - 0 0 - 0.345 0.315 0.380 - - 0 - 0.00%
2023-03-10 0 0.345 0.320 0.380 - - 0 0 - 0.345 0.320 0.380 - - 0 - 0.00%
2023-03-09 0 0.345 0.325 0.380 - - 0 0 - 0.345 0.325 0.380 - - 0 - 0.00%
2023-03-08 0 0.345 0.330 0.380 - - 0 0 - 0.345 0.330 0.380 - - 0 - 0.00%
2023-03-07 0 0.345 0.340 0.370 0.340 0.370 57,000 20,100 0.3526 0.345 0.340 0.370 0.340 0.370 57,000 0.3526 -6.76%
2023-03-06 0 0.370 0.370 0.380 0.365 0.370 276,000 102,040 0.3697 0.370 0.370 0.380 0.365 0.370 276,000 0.3697 12.12%
2023-03-03 0 0.330 0.330 0.365 0.330 0.365 54,000 18,390 0.3406 0.330 0.330 0.365 0.330 0.365 54,000 0.3406 -4.35%
2023-03-02 0 0.345 0.320 0.370 0.320 0.340 21,275 6,868 0.3228 0.345 0.320 0.370 0.320 0.340 21,275 0.3228 -1.43%
2023-03-01 0 0.350 0.320 0.380 0.310 0.350 46,000 14,790 0.3215 0.350 0.320 0.380 0.310 0.350 46,000 0.3215 0.00%
2023-02-28 0 0.350 0.335 0.385 - - 0 0 - 0.350 0.335 0.385 - - 0 - 0.00%
2023-02-27 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2023-02-24 0 0.350 0.330 0.375 0.325 0.350 64,000 21,056 0.3290 0.350 0.330 0.375 0.325 0.350 64,000 0.3290 -7.89%
2023-02-23 0 0.380 0.345 0.390 - - 0 0 - 0.380 0.345 0.390 - - 0 - 0.00%
2023-02-22 0 0.380 0.345 0.385 - - 0 0 - 0.380 0.345 0.385 - - 0 - 0.00%
2023-02-21 0 0.380 0.380 0.385 0.380 0.380 80,000 30,400 0.3800 0.380 0.380 0.385 0.380 0.380 80,000 0.3800 1.33%
2023-02-20 0 0.375 0.370 0.385 0.370 0.375 32,000 11,950 0.3734 0.375 0.370 0.385 0.370 0.375 32,000 0.3734 2.74%
2023-02-17 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - -1.35%
2023-02-16 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2023-02-15 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-02-14 0 0.370 0.310 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.310 0.370 0.370 0.370 10,000 0.3700 0.00%
2023-02-13 0 0.370 0.315 0.370 0.360 0.370 40,000 14,700 0.3675 0.370 0.315 0.370 0.360 0.370 40,000 0.3675 19.35%
2023-02-10 0 0.310 0.290 0.360 - - 0 0 - 0.310 0.290 0.360 - - 0 - 0.00%
2023-02-09 0 0.310 0.295 0.360 - - 0 0 - 0.310 0.295 0.360 - - 0 - 0.00%
2023-02-08 0 0.310 0.295 0.360 - - 0 0 - 0.310 0.295 0.360 - - 0 - 0.00%
2023-02-07 0 0.310 0.305 0.360 - - 0 0 - 0.310 0.305 0.360 - - 0 - 0.00%
2023-02-06 0 0.310 0.295 0.355 - - 0 0 - 0.310 0.295 0.355 - - 0 - 0.00%
2023-02-03 0 0.310 0.310 0.360 - - 0 0 - 0.310 0.310 0.360 - - 0 - 0.00%
2023-02-02 0 0.310 0.300 0.360 - - 0 0 - 0.310 0.300 0.360 - - 0 - 0.00%
2023-02-01 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 1.64%
2023-01-31 0 0.305 0.305 0.350 0.305 0.370 14,000 4,400 0.3143 0.305 0.305 0.350 0.305 0.370 14,000 0.3143 -4.69%
2023-01-30 0 0.320 0.320 0.350 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 0.350 0.320 0.320 4,000 0.3200 0.00%
2023-01-27 0 0.320 0.295 0.355 - - 0 0 - 0.320 0.295 0.355 - - 0 - 0.00%
2023-01-26 0 0.320 0.320 0.360 0.320 0.320 46,000 14,720 0.3200 0.320 0.320 0.360 0.320 0.320 46,000 0.3200 0.00%
2023-01-20 0 0.320 0.320 0.360 0.320 0.320 108,000 34,560 0.3200 0.320 0.320 0.360 0.320 0.320 108,000 0.3200 0.00%
2023-01-19 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2023-01-18 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2023-01-17 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2023-01-16 0 0.320 0.300 0.320 0.320 0.320 30,000 9,600 0.3200 0.320 0.300 0.320 0.320 0.320 30,000 0.3200 0.00%
2023-01-13 0 0.320 0.300 0.365 0.275 0.320 4,000 1,190 0.2975 0.320 0.300 0.365 0.275 0.320 4,000 0.2975 3.23%
2023-01-12 0 0.310 0.310 0.335 0.270 0.310 86,000 25,230 0.2934 0.310 0.310 0.335 0.270 0.310 86,000 0.2934 8.77%
2023-01-11 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2023-01-10 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2023-01-09 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2023-01-06 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2023-01-05 0 0.285 0.265 0.340 - - 0 0 - 0.285 0.265 0.340 - - 0 - 0.00%
2023-01-04 0 0.285 0.275 0.340 - - 15,400 4,158 0.2700 0.285 0.275 0.340 - - 15,400 0.2700 0.00%
2023-01-03 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2022-12-30 0 0.285 0.285 0.335 0.275 0.275 20,000 5,500 0.2750 0.285 0.285 0.335 0.275 0.275 20,000 0.2750 -1.72%
2022-12-29 0 0.290 0.275 0.340 - - 0 0 - 0.290 0.275 0.340 - - 0 - 0.00%
2022-12-28 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2022-12-23 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2022-12-22 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2022-12-21 0 0.290 0.280 0.340 - - 0 0 - 0.290 0.280 0.340 - - 0 - 0.00%
2022-12-20 0 0.290 0.280 0.340 - - 0 0 - 0.290 0.280 0.340 - - 0 - 0.00%
2022-12-19 0 0.290 0.280 0.340 - - 0 0 - 0.290 0.280 0.340 - - 0 - 0.00%
2022-12-16 0 0.290 0.290 0.340 - - 0 0 - 0.290 0.290 0.340 - - 0 - 0.00%
2022-12-15 0 0.290 0.290 0.355 0.270 0.290 24,805 6,825 0.2751 0.290 0.290 0.355 0.270 0.290 24,805 0.2751 -7.94%
2022-12-14 0 0.315 0.290 0.355 - - 0 0 - 0.315 0.290 0.355 - - 0 - 0.00%
2022-12-13 0 0.315 0.290 0.360 - - 0 0 - 0.315 0.290 0.360 - - 0 - 0.00%
2022-12-12 0 0.315 0.290 0.360 - - 0 0 - 0.315 0.290 0.360 - - 0 - 0.00%
2022-12-09 0 0.315 0.315 0.345 0.315 0.315 8,000 2,520 0.3150 0.315 0.315 0.345 0.315 0.315 8,000 0.3150 1.61%
2022-12-08 0 0.310 0.270 0.345 - - 0 0 - 0.310 0.270 0.345 - - 0 - 0.00%
2022-12-07 0 0.310 0.270 0.345 - - 0 0 - 0.310 0.270 0.345 - - 0 - 0.00%
2022-12-06 0 0.310 0.270 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.270 0.310 0.310 0.310 2,000 0.3100 10.71%
2022-12-05 0 0.280 0.260 0.310 - - 0 0 - 0.280 0.260 0.310 - - 0 - 0.00%
2022-12-02 0 0.280 0.255 0.310 - - 0 0 - 0.280 0.255 0.310 - - 0 - 0.00%
2022-12-01 0 0.280 0.255 0.310 - - 0 0 - 0.280 0.255 0.310 - - 0 - 0.00%
2022-11-30 0 0.280 0.255 0.305 - - 0 0 - 0.280 0.255 0.305 - - 0 - 0.00%
2022-11-29 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2022-11-28 0 0.280 0.255 0.320 - - 0 0 - 0.280 0.255 0.320 - - 0 - 0.00%
2022-11-25 0 0.280 0.255 0.320 - - 0 0 - 0.280 0.255 0.320 - - 0 - 0.00%
2022-11-24 0 0.280 0.255 0.320 - - 0 0 - 0.280 0.255 0.320 - - 0 - 0.00%
2022-11-23 0 0.280 0.270 0.320 0.280 0.280 8,000 2,240 0.2800 0.280 0.270 0.320 0.280 0.280 8,000 0.2800 -3.45%
2022-11-22 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2022-11-21 0 0.290 0.255 0.320 - - 0 0 - 0.290 0.255 0.320 - - 0 - 0.00%
2022-11-18 0 0.290 0.265 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.265 0.290 0.290 0.290 2,000 0.2900 0.00%
2022-11-17 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2022-11-16 0 0.290 0.265 0.290 0.290 0.290 42,000 12,180 0.2900 0.290 0.265 0.290 0.290 0.290 42,000 0.2900 0.00%
2022-11-15 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2022-11-14 0 0.290 0.275 0.320 - - 0 0 - 0.290 0.275 0.320 - - 0 - 0.00%
2022-11-11 0 0.290 0.290 0.310 0.275 0.290 19,000 5,315 0.2797 0.290 0.290 0.310 0.275 0.290 19,000 0.2797 -6.45%
2022-11-10 0 0.310 0.270 0.330 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2022-11-09 0 0.310 0.275 0.330 - - 0 0 - 0.310 0.275 0.330 - - 0 - 0.00%
2022-11-08 0 0.310 0.275 0.330 - - 0 0 - 0.310 0.275 0.330 - - 0 - 0.00%
2022-11-07 0 0.310 0.275 0.330 - - 0 0 - 0.310 0.275 0.330 - - 0 - 0.00%
2022-11-04 0 0.310 0.280 0.330 - - 0 0 - 0.310 0.280 0.330 - - 0 - 0.00%
2022-11-03 0 0.310 0.270 0.330 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2022-11-02 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2022-11-01 0 0.310 0.275 0.330 - - 0 0 - 0.310 0.275 0.330 - - 0 - 0.00%
2022-10-31 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2022-10-28 0 0.310 0.265 0.325 - - 0 0 - 0.310 0.265 0.325 - - 0 - 0.00%
2022-10-27 0 0.310 0.260 0.330 - - 0 0 - 0.310 0.260 0.330 - - 0 - 0.00%
2022-10-26 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2022-10-25 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2022-10-24 0 0.310 0.265 0.325 - - 0 0 - 0.310 0.265 0.325 - - 0 - 0.00%
2022-10-21 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2022-10-20 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2022-10-19 0 0.310 0.275 0.330 - - 0 0 - 0.310 0.275 0.330 - - 0 - 0.00%
2022-10-18 0 0.310 0.285 0.330 0.310 0.310 50,000 15,500 0.3100 0.310 0.285 0.330 0.310 0.310 50,000 0.3100 -3.12%
2022-10-17 0 0.320 0.320 0.330 0.305 0.320 85,000 26,255 0.3089 0.320 0.320 0.330 0.305 0.320 85,000 0.3089 -5.88%
2022-10-14 0 0.340 0.310 0.360 0.305 0.340 8,400 2,726 0.3245 0.340 0.310 0.360 0.305 0.340 8,400 0.3245 -2.86%
2022-10-13 0 0.350 0.320 0.385 - - 0 0 - 0.350 0.320 0.385 - - 0 - 0.00%
2022-10-12 0 0.350 0.320 0.385 - - 0 0 - 0.350 0.320 0.385 - - 0 - 0.00%
2022-10-11 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2022-10-10 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2022-10-07 0 0.350 0.325 0.370 - - 0 0 - 0.350 0.325 0.370 - - 0 - 0.00%
2022-10-06 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2022-10-05 0 0.350 0.315 0.390 - - 0 0 - 0.350 0.315 0.390 - - 0 - 0.00%
2022-10-03 0 0.350 0.315 0.380 - - 0 0 - 0.350 0.315 0.380 - - 0 - 0.00%
2022-09-30 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2022-09-29 0 0.350 0.325 0.360 0.350 0.350 160,000 56,000 0.3500 0.350 0.325 0.360 0.350 0.350 160,000 0.3500 0.00%
2022-09-28 0 0.350 0.325 0.385 - - 0 0 - 0.350 0.325 0.385 - - 0 - 0.00%
2022-09-27 0 0.350 0.325 0.395 - - 0 0 - 0.350 0.325 0.395 - - 0 - 0.00%
2022-09-26 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2022-09-23 0 0.350 0.325 0.395 - - 0 0 - 0.350 0.325 0.395 - - 0 - 0.00%
2022-09-22 0 0.350 0.325 0.400 - - 0 0 - 0.350 0.325 0.400 - - 0 - 0.00%
2022-09-21 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2022-09-20 0 0.350 0.325 0.395 - - 0 0 - 0.350 0.325 0.395 - - 0 - 0.00%
2022-09-19 0 0.350 0.325 0.380 - - 0 0 - 0.350 0.325 0.380 - - 0 - 0.00%
2022-09-16 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2022-09-15 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2022-09-14 0 0.350 0.325 0.380 - - 0 0 - 0.350 0.325 0.380 - - 0 - 0.00%
2022-09-13 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2022-09-09 0 0.350 0.340 0.380 0.350 0.370 21,000 7,440 0.3543 0.350 0.340 0.380 0.350 0.370 21,000 0.3543 7.69%
2022-09-08 0 0.325 0.325 0.375 0.325 0.325 4,000 1,300 0.3250 0.325 0.325 0.375 0.325 0.325 4,000 0.3250 -13.33%
2022-09-07 0 0.375 0.330 0.385 - - 0 0 - 0.375 0.330 0.385 - - 0 - 0.00%
2022-09-06 0 0.375 0.325 0.385 - - 0 0 - 0.375 0.325 0.385 - - 0 - 0.00%
2022-09-05 0 0.375 0.330 0.390 - - 0 0 - 0.375 0.330 0.390 - - 0 - 0.00%
2022-09-02 0 0.375 0.375 0.390 0.330 0.330 2,000 660 0.3300 0.375 0.375 0.390 0.330 0.330 2,000 0.3300 0.00%
2022-09-01 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2022-08-31 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -3.85%
2022-08-30 0 0.390 0.325 0.400 - - 0 0 - 0.390 0.325 0.400 - - 0 - 0.00%
2022-08-29 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2022-08-26 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - 0.00%
2022-08-25 0 0.390 0.325 0.400 - - 0 0 - 0.390 0.325 0.400 - - 0 - 0.00%
2022-08-24 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2022-08-23 0 0.390 0.330 0.400 - - 0 0 - 0.390 0.330 0.400 - - 0 - 0.00%
2022-08-22 0 0.390 0.330 0.400 0.390 0.390 18,000 7,020 0.3900 0.390 0.330 0.400 0.390 0.390 18,000 0.3900 5.41%
2022-08-19 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2022-08-18 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2022-08-17 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2022-08-16 0 0.370 0.345 0.370 0.345 0.370 166,000 58,190 0.3505 0.370 0.345 0.370 0.345 0.370 166,000 0.3505 12.12%
2022-08-15 0 0.330 0.310 0.370 - - 0 0 - 0.330 0.310 0.370 - - 0 - 0.00%
2022-08-12 0 0.330 0.310 0.370 - - 0 0 - 0.330 0.310 0.370 - - 0 - 0.00%
2022-08-11 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2022-08-10 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2022-08-09 0 0.330 0.310 0.375 - - 0 0 - 0.330 0.310 0.375 - - 0 - 0.00%
2022-08-08 0 0.330 0.310 0.375 - - 0 0 - 0.330 0.310 0.375 - - 0 - 0.00%
2022-08-05 0 0.330 0.310 0.370 - - 0 0 - 0.330 0.310 0.370 - - 0 - 0.00%
2022-08-04 0 0.330 0.310 0.375 - - 0 0 - 0.330 0.310 0.375 - - 0 - 0.00%
2022-08-03 0 0.330 0.310 0.370 - - 0 0 - 0.330 0.310 0.370 - - 0 - 0.00%
2022-08-02 0 0.330 0.310 0.360 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2022-08-01 0 0.330 0.310 0.370 - - 0 0 - 0.330 0.310 0.370 - - 0 - 0.00%
2022-07-29 0 0.330 0.315 0.375 - - 0 0 - 0.330 0.315 0.375 - - 0 - 0.00%
2022-07-28 0 0.330 0.315 0.375 - - 0 0 - 0.330 0.315 0.375 - - 0 - 0.00%
2022-07-27 0 0.330 0.320 0.375 - - 0 0 - 0.330 0.320 0.375 - - 0 - 0.00%
2022-07-26 0 0.330 0.320 0.375 - - 0 0 - 0.330 0.320 0.375 - - 0 - 0.00%
2022-07-25 0 0.330 0.315 0.370 - - 0 0 - 0.330 0.315 0.370 - - 0 - 0.00%
2022-07-22 0 0.330 0.315 0.365 - - 0 0 - 0.330 0.315 0.365 - - 0 - 0.00%
2022-07-21 0 0.330 0.315 0.375 - - 0 0 - 0.330 0.315 0.375 - - 0 - 0.00%
2022-07-20 0 0.330 0.315 0.365 - - 0 0 - 0.330 0.315 0.365 - - 0 - 0.00%
2022-07-19 0 0.330 0.315 0.375 - - 0 0 - 0.330 0.315 0.375 - - 0 - 0.00%
2022-07-18 0 0.330 0.315 0.360 - - 0 0 - 0.330 0.315 0.360 - - 0 - 0.00%
2022-07-15 0 0.330 0.330 0.375 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.375 0.330 0.330 2,000 0.3300 -1.49%
2022-07-14 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2022-07-13 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2022-07-12 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2022-07-11 0 0.335 0.335 0.370 0.330 0.335 6,765 2,237 0.3307 0.335 0.335 0.370 0.330 0.335 6,765 0.3307 -1.47%
2022-07-08 0 0.340 0.335 0.370 - - 0 0 - 0.340 0.335 0.370 - - 0 - 0.00%
2022-07-07 0 0.340 0.335 0.360 - - 0 0 - 0.340 0.335 0.360 - - 0 - 0.00%
2022-07-06 0 0.340 0.335 0.365 - - 0 0 - 0.340 0.335 0.365 - - 0 - 0.00%
2022-07-05 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2022-07-04 0 0.340 0.330 0.375 - - 0 0 - 0.340 0.330 0.375 - - 0 - 0.00%
2022-06-30 0 0.340 0.335 0.365 - - 0 0 - 0.340 0.335 0.365 - - 0 - 0.00%
2022-06-29 0 0.340 0.340 0.375 - - 0 0 - 0.340 0.340 0.375 - - 0 - 0.00%
2022-06-28 0 0.340 0.340 0.370 0.340 0.340 2,000 680 0.3400 0.340 0.340 0.370 0.340 0.340 2,000 0.3400 -1.45%
2022-06-27 0 0.345 0.345 0.375 - - 0 0 - 0.345 0.345 0.375 - - 0 - 0.00%
2022-06-24 0 0.345 0.345 0.370 - - 0 0 - 0.345 0.345 0.370 - - 0 - 0.00%
2022-06-23 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2022-06-22 0 0.345 0.335 0.370 - - 0 0 - 0.345 0.335 0.370 - - 0 - 0.00%
2022-06-21 0 0.345 0.335 0.380 0.345 0.345 22,000 7,590 0.3450 0.345 0.335 0.380 0.345 0.345 22,000 0.3450 -1.43%
2022-06-20 0 0.350 0.340 0.380 - - 0 0 - 0.350 0.340 0.380 - - 0 - 0.00%
2022-06-17 0 0.350 0.340 0.395 - - 0 0 - 0.350 0.340 0.395 - - 0 - 0.00%
2022-06-16 0 0.350 0.340 0.395 - - 0 0 - 0.350 0.340 0.395 - - 0 - 0.00%
2022-06-15 0 0.350 0.350 0.380 0.320 0.340 60,600 19,916 0.3286 0.350 0.350 0.380 0.320 0.340 60,600 0.3286 0.00%
2022-06-14 0 0.350 0.330 0.395 0.335 0.335 2,200 732 0.3327 0.350 0.330 0.395 0.335 0.335 2,200 0.3327 0.00%
2022-06-13 0 0.350 0.335 0.395 - - 0 0 - 0.350 0.335 0.395 - - 0 - 0.00%
2022-06-10 0 0.350 0.345 0.390 - - 0 0 - 0.350 0.345 0.390 - - 0 - 0.00%
2022-06-09 0 0.350 0.345 0.390 - - 0 0 - 0.350 0.345 0.390 - - 0 - 0.00%
2022-06-08 0 0.350 0.340 0.400 0.350 0.350 2,000 700 0.3500 0.350 0.340 0.400 0.350 0.350 2,000 0.3500 1.45%
2022-06-07 0 0.345 0.335 0.400 - - 0 0 - 0.345 0.335 0.400 - - 0 - 2.99%
2022-06-06 0 0.335 0.335 0.395 0.320 0.335 35,000 11,320 0.3234 0.335 0.335 0.395 0.320 0.335 35,000 0.3234 -5.63%
2022-06-02 0 0.355 0.325 0.395 - - 0 0 - 0.355 0.325 0.395 - - 0 - 0.00%
2022-06-01 0 0.355 0.355 0.395 0.350 0.350 14,000 4,900 0.3500 0.355 0.355 0.395 0.350 0.350 14,000 0.3500 1.43%
2022-05-31 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2022-05-30 0 0.350 0.335 0.375 - - 0 0 - 0.350 0.335 0.375 - - 0 - 0.00%
2022-05-27 0 0.350 0.345 0.385 0.345 0.350 40,000 13,900 0.3475 0.350 0.345 0.385 0.345 0.350 40,000 0.3475 1.45%
2022-05-26 0 0.345 0.335 0.350 0.335 0.345 78,000 26,580 0.3408 0.345 0.335 0.350 0.335 0.345 78,000 0.3408 1.47%
2022-05-25 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2022-05-24 0 0.340 0.330 0.340 0.320 0.345 369,000 124,425 0.3372 0.340 0.330 0.340 0.320 0.345 369,000 0.3372 -2.86%
2022-05-23 0 0.350 0.345 0.380 - - 0 0 - 0.350 0.345 0.380 - - 0 - 0.00%
2022-05-20 0 0.350 0.350 0.355 0.345 0.350 134,000 46,770 0.3490 0.350 0.350 0.355 0.345 0.350 134,000 0.3490 -1.41%
2022-05-19 0 0.355 0.350 0.355 0.340 0.355 218,000 76,490 0.3509 0.355 0.350 0.355 0.340 0.355 218,000 0.3509 -7.79%
2022-05-18 0 0.385 0.340 0.400 - - 0 0 - 0.385 0.340 0.400 - - 0 - 0.00%
2022-05-17 0 0.385 0.335 0.385 0.385 0.385 2,000 770 0.3850 0.385 0.335 0.385 0.385 0.385 2,000 0.3850 2.67%
2022-05-16 0 0.375 0.355 0.385 - - 0 0 - 0.375 0.355 0.385 - - 0 - -2.60%
2022-05-13 0 0.385 0.335 0.400 - - 0 0 - 0.385 0.335 0.400 - - 0 - 0.00%
2022-05-12 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 5.48%
2022-05-11 0 0.365 0.345 0.400 - - 0 0 - 0.365 0.345 0.400 - - 0 - 0.00%
2022-05-10 0 0.365 0.335 0.400 - - 0 0 - 0.365 0.335 0.400 - - 0 - 0.00%
2022-05-06 0 0.365 0.345 0.400 - - 0 0 - 0.365 0.345 0.400 - - 0 - 0.00%
2022-05-05 0 0.365 0.335 0.420 - - 0 0 - 0.365 0.335 0.420 - - 0 - 0.00%
2022-05-04 0 0.365 0.340 0.440 - - 0 0 - 0.365 0.340 0.440 - - 0 - 0.00%
2022-05-03 0 0.365 0.335 0.410 - - 0 0 - 0.365 0.335 0.410 - - 0 - 0.00%
2022-04-29 0 0.365 0.340 0.420 0.365 0.365 10,000 3,650 0.3650 0.365 0.340 0.420 0.365 0.365 10,000 0.3650 0.00%
2022-04-28 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - -2.67%
2022-04-27 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2022-04-26 0 0.375 0.340 0.415 - - 0 0 - 0.375 0.340 0.415 - - 0 - 0.00%
2022-04-25 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2022-04-22 0 0.375 0.345 0.415 - - 0 0 - 0.375 0.345 0.415 - - 0 - 0.00%
2022-04-21 0 0.375 0.345 0.415 - - 0 0 - 0.375 0.345 0.415 - - 0 - 0.00%
2022-04-20 0 0.375 0.345 0.415 - - 0 0 - 0.375 0.345 0.415 - - 0 - 0.00%
2022-04-19 0 0.375 0.355 0.400 - - 0 0 - 0.375 0.355 0.400 - - 0 - 0.00%
2022-04-14 0 0.375 0.360 0.420 0.370 0.375 126,000 47,170 0.3744 0.375 0.360 0.420 0.370 0.375 126,000 0.3744 0.00%
2022-04-13 0 0.375 0.340 0.380 0.345 0.380 20,000 7,280 0.3640 0.375 0.340 0.380 0.345 0.380 20,000 0.3640 -1.32%
2022-04-12 0 0.380 0.360 0.400 0.360 0.370 6,000 2,180 0.3633 0.380 0.360 0.400 0.360 0.370 6,000 0.3633 0.00%
2022-04-11 0 0.380 0.345 0.400 0.340 0.345 30,000 10,300 0.3433 0.380 0.345 0.400 0.340 0.345 30,000 0.3433 0.00%
2022-04-08 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2022-04-07 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2022-04-06 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2022-04-04 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2022-04-01 0 0.380 0.345 0.400 0.375 0.380 50,000 18,900 0.3780 0.380 0.345 0.400 0.375 0.380 50,000 0.3780 2.70%
2022-03-31 0 0.370 0.370 0.380 0.370 0.370 15,600 5,724 0.3669 0.370 0.370 0.380 0.370 0.370 15,600 0.3669 -2.63%
2022-03-30 0 0.380 0.355 0.400 0.380 0.380 6,000 2,280 0.3800 0.380 0.355 0.400 0.380 0.380 6,000 0.3800 2.70%
2022-03-29 0 0.370 0.355 0.405 0.355 0.375 296,000 107,790 0.3642 0.370 0.355 0.405 0.355 0.375 296,000 0.3642 -1.33%
2022-03-28 0 0.375 0.375 0.400 0.375 0.375 190,000 71,250 0.3750 0.375 0.375 0.400 0.375 0.375 190,000 0.3750 -3.85%
2022-03-25 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2022-03-24 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2022-03-23 0 0.390 0.370 0.400 0.375 0.375 42,000 15,750 0.3750 0.390 0.370 0.400 0.375 0.375 42,000 0.3750 2.63%
2022-03-22 0 0.380 0.365 0.400 0.355 0.355 10,000 3,550 0.3550 0.380 0.365 0.400 0.355 0.355 10,000 0.3550 -5.00%
2022-03-21 0 0.400 0.360 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.360 0.400 0.400 0.400 30,000 0.4000 0.00%
2022-03-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2022-03-17 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2022-03-16 0 0.400 0.350 0.430 - - 0 0 - 0.400 0.350 0.430 - - 0 - 0.00%
2022-03-15 0 0.400 0.335 0.430 - - 0 0 - 0.400 0.335 0.430 - - 0 - 0.00%
2022-03-14 0 0.400 0.350 0.430 - - 0 0 - 0.400 0.350 0.430 - - 0 - 0.00%
2022-03-11 0 0.400 0.355 0.430 - - 0 0 - 0.400 0.355 0.430 - - 0 - 0.00%
2022-03-10 0 0.400 0.365 0.430 - - 0 0 - 0.400 0.365 0.430 - - 0 - 0.00%
2022-03-09 0 0.400 0.365 0.400 0.400 0.400 88,000 35,200 0.4000 0.400 0.365 0.400 0.400 0.400 88,000 0.4000 0.00%
2022-03-08 0 0.400 0.365 0.430 0.375 0.380 58,000 21,940 0.3783 0.400 0.365 0.430 0.375 0.380 58,000 0.3783 5.26%
2022-03-07 0 0.380 0.380 0.430 0.380 0.380 2,000 760 0.3800 0.380 0.380 0.430 0.380 0.380 2,000 0.3800 -6.17%
2022-03-04 0 0.405 0.365 0.400 - - 0 0 - 0.405 0.365 0.400 - - 0 - 0.00%
2022-03-03 0 0.405 0.365 0.440 - - 0 0 - 0.405 0.365 0.440 - - 0 - 0.00%
2022-03-02 0 0.405 0.365 0.405 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2022-03-01 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2022-02-28 0 0.405 0.380 0.440 - - 0 0 - 0.405 0.380 0.440 - - 0 - 0.00%
2022-02-25 0 0.405 0.395 0.430 - - 0 0 - 0.405 0.395 0.430 - - 0 - 0.00%
2022-02-24 0 0.405 0.380 0.430 - - 0 0 - 0.405 0.380 0.430 - - 0 - 0.00%
2022-02-23 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2022-02-22 0 0.405 0.380 0.430 - - 0 0 - 0.405 0.380 0.430 - - 0 - 0.00%
2022-02-21 0 0.405 0.390 0.405 0.400 0.405 214,000 85,700 0.4005 0.405 0.390 0.405 0.400 0.405 214,000 0.4005 -2.41%
2022-02-18 0 0.415 0.390 0.430 - - 0 0 - 0.415 0.390 0.430 - - 0 - 0.00%
2022-02-17 0 0.415 0.390 0.430 - - 0 0 - 0.415 0.390 0.430 - - 0 - 0.00%
2022-02-16 0 0.415 0.395 0.430 - - 0 0 - 0.415 0.395 0.430 - - 0 - 0.00%
2022-02-15 0 0.415 0.390 0.430 - - 0 0 - 0.415 0.390 0.430 - - 0 - 0.00%
2022-02-14 0 0.415 0.390 0.430 - - 0 0 - 0.415 0.390 0.430 - - 0 - 0.00%
2022-02-11 0 0.415 0.385 0.430 0.400 0.400 310,000 124,000 0.4000 0.415 0.385 0.430 0.400 0.400 310,000 0.4000 0.00%
2022-02-10 0 0.415 0.395 0.430 - - 0 0 - 0.415 0.395 0.430 - - 0 - 0.00%
2022-02-09 0 0.415 0.390 0.430 0.380 0.400 30,000 11,500 0.3833 0.415 0.390 0.430 0.380 0.400 30,000 0.3833 0.00%
2022-02-08 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2022-02-07 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.415 0.405 0.415 0.415 0.415 100,000 0.4150 0.00%
2022-02-04 0 0.415 0.405 0.430 - - 0 0 - 0.415 0.405 0.430 - - 0 - 0.00%
2022-01-31 0 0.415 0.380 0.430 - - 0 0 - 0.415 0.380 0.430 - - 0 - 0.00%
2022-01-28 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2022-01-27 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2022-01-26 0 0.415 0.400 0.440 - - 0 0 - 0.415 0.400 0.440 - - 0 - 0.00%
2022-01-25 0 0.415 0.410 0.415 0.405 0.415 82,000 33,230 0.4052 0.415 0.410 0.415 0.405 0.415 82,000 0.4052 -3.49%
2022-01-24 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-21 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-20 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-19 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-18 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-17 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-14 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-13 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2022-01-12 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2022-01-11 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2022-01-10 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2022-01-07 0 0.430 0.405 0.440 - - 0 0 - 0.430 0.405 0.440 - - 0 - 0.00%
2022-01-06 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2022-01-05 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2022-01-04 0 0.430 0.415 0.440 0.430 0.430 320,765 137,921 0.4300 0.430 0.415 0.440 0.430 0.430 320,765 0.4300 3.61%
2022-01-03 0 0.415 0.410 0.440 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2021-12-31 0 0.415 0.410 0.440 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2021-12-30 0 0.415 0.410 0.440 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2021-12-29 0 0.415 0.415 0.450 0.410 0.410 10,000 4,100 0.4100 0.415 0.415 0.450 0.410 0.410 10,000 0.4100 0.00%
2021-12-28 0 0.415 0.415 0.425 0.410 0.410 24,000 9,840 0.4100 0.415 0.415 0.425 0.410 0.410 24,000 0.4100 -3.49%
2021-12-24 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-23 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-22 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-21 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-20 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-17 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-16 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-15 0 0.430 0.405 0.450 - - 0 0 - 0.430 0.405 0.450 - - 0 - 0.00%
2021-12-14 0 0.430 0.405 0.450 - - 0 0 - 0.430 0.405 0.450 - - 0 - 0.00%
2021-12-13 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-10 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-09 0 0.430 0.415 0.490 - - 0 0 - 0.430 0.415 0.490 - - 0 - 0.00%
2021-12-08 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2021-12-07 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2021-12-06 0 0.430 0.405 0.460 0.420 0.420 12,000 5,040 0.4200 0.430 0.405 0.460 0.420 0.420 12,000 0.4200 4.88%
2021-12-03 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2021-12-02 0 0.410 0.405 0.470 - - 0 0 - 0.410 0.405 0.470 - - 0 - 0.00%
2021-12-01 0 0.410 0.410 0.480 0.410 0.410 4,000 1,640 0.4100 0.410 0.410 0.480 0.410 0.410 4,000 0.4100 0.00%
2021-11-30 0 0.410 0.410 0.490 - - 0 0 - 0.410 0.410 0.490 - - 0 - 0.00%
2021-11-29 0 0.410 0.410 0.490 0.410 0.415 8,000 3,310 0.4138 0.410 0.410 0.490 0.410 0.415 8,000 0.4138 0.00%
2021-11-26 0 0.410 0.410 0.440 0.410 0.410 2,255 916 0.4062 0.410 0.410 0.440 0.410 0.410 2,255 0.4062 -5.75%
2021-11-25 0 0.435 0.415 0.440 - - 0 0 - 0.435 0.415 0.440 - - 0 - 0.00%
2021-11-24 0 0.435 0.410 0.440 - - 0 0 - 0.435 0.410 0.440 - - 0 - 0.00%
2021-11-23 0 0.435 0.420 0.440 - - 0 0 - 0.435 0.420 0.440 - - 0 - 0.00%
2021-11-22 0 0.435 0.410 0.440 - - 0 0 - 0.435 0.410 0.440 - - 0 - 0.00%
2021-11-19 0 0.435 0.420 0.440 0.435 0.435 48,000 20,880 0.4350 0.435 0.420 0.440 0.435 0.435 48,000 0.4350 -1.14%
2021-11-18 0 0.440 0.440 0.485 0.440 0.445 62,000 27,390 0.4418 0.440 0.440 0.485 0.440 0.445 62,000 0.4418 0.00%
2021-11-17 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2021-11-16 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2021-11-15 0 0.440 0.440 0.450 0.440 0.445 44,000 19,410 0.4411 0.440 0.440 0.450 0.440 0.445 44,000 0.4411 -2.22%
2021-11-12 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2021-11-11 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2021-11-10 0 0.450 0.435 0.470 0.435 0.435 2,000 870 0.4350 0.450 0.435 0.470 0.435 0.435 2,000 0.4350 -1.10%
2021-11-09 0 0.455 0.435 0.470 - - 0 0 - 0.455 0.435 0.470 - - 0 - 0.00%
2021-11-08 0 0.455 0.435 0.470 - - 0 0 - 0.455 0.435 0.470 - - 0 - 0.00%
2021-11-05 0 0.455 0.440 0.495 0.435 0.455 52,000 22,660 0.4358 0.455 0.440 0.495 0.435 0.455 52,000 0.4358 0.00%
2021-11-04 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2021-11-03 0 0.455 0.435 0.510 - - 0 0 - 0.455 0.435 0.510 - - 0 - 2.25%
2021-11-02 0 0.445 0.435 0.480 0.440 0.445 92,000 40,500 0.4402 0.445 0.435 0.480 0.440 0.445 92,000 0.4402 2.30%
2021-11-01 0 0.435 0.435 0.450 0.435 0.450 22,000 9,870 0.4486 0.435 0.435 0.450 0.435 0.450 22,000 0.4486 -9.37%
2021-10-29 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2021-10-28 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -2.04%
2021-10-27 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 0.490 0.450 0.490 0.490 0.490 2,000 0.4900 1.03%
2021-10-26 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2021-10-25 0 0.485 0.430 0.485 0.490 0.490 32,000 15,680 0.4900 0.485 0.430 0.485 0.490 0.490 32,000 0.4900 8.99%
2021-10-22 0 0.445 0.420 0.490 - - 0 0 - 0.445 0.420 0.490 - - 0 - 0.00%
2021-10-21 0 0.445 0.420 0.490 - - 0 0 - 0.445 0.420 0.490 - - 0 - 0.00%
2021-10-20 0 0.445 0.420 0.490 - - 0 0 - 0.445 0.420 0.490 - - 0 - 0.00%
2021-10-19 0 0.445 0.425 0.480 0.445 0.445 12,000 5,340 0.4450 0.445 0.425 0.480 0.445 0.445 12,000 0.4450 0.00%
2021-10-18 0 0.445 0.445 0.480 - - 0 0 - 0.445 0.445 0.480 - - 0 - 0.00%
2021-10-15 0 0.445 0.445 0.490 - - 0 0 - 0.445 0.445 0.490 - - 0 - 0.00%
2021-10-12 0 0.445 0.445 0.490 - - 0 0 - 0.445 0.445 0.490 - - 0 - 0.00%
2021-10-11 0 0.445 0.435 0.490 0.445 0.445 100,000 44,500 0.4450 0.445 0.435 0.490 0.445 0.445 100,000 0.4450 0.00%
2021-10-08 0 0.445 0.445 0.475 0.445 0.445 30,000 13,350 0.4450 0.445 0.445 0.475 0.445 0.445 30,000 0.4450 0.00%
2021-10-07 0 0.445 0.445 0.475 0.445 0.445 70,000 31,150 0.4450 0.445 0.445 0.475 0.445 0.445 70,000 0.4450 1.14%
2021-10-06 0 0.440 0.435 0.460 0.440 0.440 87,000 38,255 0.4397 0.440 0.435 0.460 0.440 0.440 87,000 0.4397 2.33%
2021-10-05 0 0.430 0.430 0.475 0.430 0.440 26,000 11,320 0.4354 0.430 0.430 0.475 0.430 0.440 26,000 0.4354 -4.44%
2021-10-04 0 0.450 0.415 0.485 - - 0 0 - 0.450 0.415 0.485 - - 0 - 0.00%
2021-09-30 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.430 0.450 0.450 0.450 2,000 0.4500 -2.17%
2021-09-29 0 0.460 0.425 0.460 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2021-09-28 0 0.460 0.425 0.485 - - 0 0 - 0.460 0.425 0.485 - - 0 - 0.00%
2021-09-27 0 0.460 0.425 0.480 - - 0 0 - 0.460 0.425 0.480 - - 0 - 0.00%
2021-09-24 0 0.460 0.425 0.460 - - 0 0 - 0.460 0.425 0.460 - - 0 - -1.08%
2021-09-23 0 0.465 0.465 0.480 0.460 0.460 54,000 24,840 0.4600 0.465 0.465 0.480 0.460 0.460 54,000 0.4600 3.33%
2021-09-21 0 0.450 0.445 0.460 - - 0 0 - 0.450 0.445 0.460 - - 0 - 0.00%
2021-09-20 0 0.450 0.450 0.460 0.445 0.450 120,000 53,750 0.4479 0.450 0.450 0.460 0.445 0.450 120,000 0.4479 -6.25%
2021-09-17 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2021-09-16 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2021-09-15 0 0.480 0.470 0.480 0.480 0.490 220,000 106,350 0.4834 0.480 0.470 0.480 0.480 0.490 220,000 0.4834 0.00%
2021-09-14 0 0.480 0.470 0.480 0.470 0.480 652,000 310,300 0.4759 0.480 0.470 0.480 0.470 0.480 652,000 0.4759 -5.88%
2021-09-13 0 0.510 0.500 0.510 0.385 0.520 3,459,000 1,661,480 0.4803 0.510 0.500 0.510 0.385 0.520 3,459,000 0.4803 30.77%
2021-09-10 0 0.390 0.390 0.425 - - 0 0 - 0.390 0.390 0.425 - - 0 - 0.00%
2021-09-09 0 0.390 0.390 0.420 0.380 0.380 126,000 47,880 0.3800 0.390 0.390 0.420 0.380 0.380 126,000 0.3800 0.00%
2021-09-08 0 0.390 0.390 0.420 0.390 0.390 22,000 8,580 0.3900 0.390 0.390 0.420 0.390 0.390 22,000 0.3900 0.00%
2021-09-07 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2021-09-06 0 0.390 0.375 0.420 - - 0 0 - 0.390 0.375 0.420 - - 0 - 0.00%
2021-09-03 0 0.390 0.390 0.425 0.385 0.385 6,000 2,310 0.3850 0.390 0.390 0.425 0.385 0.385 6,000 0.3850 0.00%
2021-09-02 0 0.390 0.385 0.410 - - 0 0 - 0.390 0.385 0.410 - - 0 - 0.00%
2021-09-01 0 0.390 0.390 0.415 0.390 0.395 120,000 47,040 0.3920 0.390 0.390 0.415 0.390 0.395 120,000 0.3920 -2.50%
2021-08-31 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2021-08-30 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2021-08-27 0 0.400 0.395 0.410 0.395 0.400 540,000 217,390 0.4026 0.400 0.395 0.410 0.395 0.400 540,000 0.4026 0.00%
2021-08-26 0 0.400 0.390 0.425 - - 0 0 - 0.400 0.390 0.425 - - 0 - 0.00%
2021-08-25 0 0.400 0.390 0.435 - - 0 0 - 0.400 0.390 0.435 - - 0 - 0.00%
2021-08-24 0 0.400 0.390 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.390 0.400 0.400 0.400 2,000 0.4000 1.27%
2021-08-23 0 0.395 0.385 0.425 0.395 0.400 184,000 72,930 0.3964 0.395 0.385 0.425 0.395 0.400 184,000 0.3964 -1.25%
2021-08-20 0 0.400 0.390 0.400 0.390 0.400 102,000 39,810 0.3903 0.400 0.390 0.400 0.390 0.400 102,000 0.3903 -1.23%
2021-08-19 0 0.405 0.400 0.405 0.400 0.410 846,000 343,100 0.4056 0.405 0.400 0.405 0.400 0.410 846,000 0.4056 -2.41%
2021-08-18 0 0.415 0.410 0.415 0.405 0.430 338,000 137,920 0.4080 0.415 0.410 0.415 0.405 0.430 338,000 0.4080 -3.49%
2021-08-17 0 0.430 0.415 0.435 - - 0 0 - 0.430 0.415 0.435 - - 0 - 0.00%
2021-08-16 0 0.430 0.420 0.435 0.430 0.430 202,000 87,860 0.4350 0.430 0.420 0.435 0.430 0.430 202,000 0.4350 0.00%
2021-08-13 0 0.430 0.425 0.435 0.430 0.430 30,000 12,900 0.4300 0.430 0.425 0.435 0.430 0.430 30,000 0.4300 -1.15%
2021-08-12 0 0.435 0.420 0.435 0.435 0.435 2,000 870 0.4350 0.435 0.420 0.435 0.435 0.435 2,000 0.4350 -1.14%
2021-08-11 0 0.440 0.440 0.445 0.430 0.455 3,288,000 1,446,960 0.4401 0.440 0.440 0.445 0.430 0.455 3,288,000 0.4401 2.33%
2021-08-10 0 0.430 0.425 0.430 0.395 0.430 2,916,000 1,218,140 0.4177 0.430 0.425 0.430 0.395 0.430 2,916,000 0.4177 11.69%
2021-08-09 0 0.385 0.380 0.385 0.395 0.395 252,000 99,260 0.3939 0.385 0.380 0.385 0.395 0.395 252,000 0.3939 0.00%
2021-08-06 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - -1.28%
2021-08-05 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - 0.00%
2021-08-04 0 0.390 0.390 0.395 0.360 0.375 666,000 244,360 0.3669 0.390 0.390 0.395 0.360 0.375 666,000 0.3669 2.63%
2021-08-03 0 0.380 0.380 0.395 0.380 0.380 282,000 107,160 0.3800 0.380 0.380 0.395 0.380 0.380 282,000 0.3800 4.11%
2021-08-02 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2021-07-30 0 0.365 0.365 0.375 0.365 0.365 174,000 63,510 0.3650 0.365 0.365 0.375 0.365 0.365 174,000 0.3650 1.39%
2021-07-29 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2021-07-28 0 0.360 0.360 0.395 - - 800 272 0.3400 0.360 0.360 0.395 - - 800 0.3400 0.00%
2021-07-27 0 0.360 0.355 0.360 0.360 0.405 400,000 145,620 0.3641 0.360 0.355 0.360 0.360 0.405 400,000 0.3641 -4.00%
2021-07-26 0 0.375 0.375 0.400 0.375 0.375 70,000 26,250 0.3750 0.375 0.375 0.400 0.375 0.375 70,000 0.3750 0.00%
2021-07-23 0 0.375 0.370 0.380 0.335 0.410 1,816,000 688,850 0.3793 0.375 0.370 0.380 0.335 0.410 1,816,000 0.3793 -2.60%
2021-07-22 0 0.385 0.380 0.415 - - 0 0 - 0.385 0.380 0.415 - - 0 - 0.00%
2021-07-21 0 0.385 0.370 0.415 - - 0 0 - 0.385 0.370 0.415 - - 0 - 0.00%
2021-07-20 0 0.385 0.370 0.385 0.385 0.385 612,000 235,620 0.3850 0.385 0.370 0.385 0.385 0.385 612,000 0.3850 0.00%
2021-07-19 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2021-07-16 0 0.385 0.370 0.410 - - 0 0 - 0.385 0.370 0.410 - - 0 - 0.00%
2021-07-15 0 0.385 0.370 0.410 - - 0 0 - 0.385 0.370 0.410 - - 0 - 0.00%
2021-07-14 0 0.385 0.375 0.405 - - 0 0 - 0.385 0.375 0.405 - - 0 - 0.00%
2021-07-13 0 0.385 0.370 0.415 - - 0 0 - 0.385 0.370 0.415 - - 0 - 0.00%
2021-07-12 0 0.385 0.385 0.400 0.385 0.390 468,000 180,240 0.3851 0.385 0.385 0.400 0.385 0.390 468,000 0.3851 0.00%
2021-07-09 0 0.385 0.385 0.410 0.380 0.385 116,000 44,480 0.3834 0.385 0.385 0.410 0.380 0.385 116,000 0.3834 -1.28%
2021-07-08 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 0.00%
2021-07-07 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2021-07-06 0 0.390 0.390 0.415 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.415 0.390 0.390 20,000 0.3900 -4.88%
2021-07-05 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2021-07-02 0 0.410 0.395 0.410 0.395 0.410 26,000 10,540 0.4054 0.410 0.395 0.410 0.395 0.410 26,000 0.4054 1.23%
2021-06-30 0 0.405 0.395 0.415 0.400 0.405 701,200 282,196 0.4024 0.405 0.395 0.415 0.400 0.405 701,200 0.4024 0.00%
2021-06-29 0 0.405 0.405 0.410 0.405 0.420 326,000 132,880 0.4076 0.405 0.405 0.410 0.405 0.420 326,000 0.4076 -2.41%
2021-06-28 0 0.415 0.410 0.415 0.415 0.415 170,000 70,550 0.4150 0.415 0.410 0.415 0.415 0.415 170,000 0.4150 -1.19%
2021-06-25 0 0.420 0.415 0.420 0.410 0.425 1,004,000 418,470 0.4168 0.420 0.415 0.420 0.410 0.425 1,004,000 0.4168 1.20%
2021-06-24 0 0.415 0.415 0.420 0.410 0.425 812,000 341,810 0.4209 0.415 0.415 0.420 0.410 0.425 812,000 0.4209 1.22%
2021-06-23 0 0.410 0.405 0.410 0.405 0.415 1,118,000 460,060 0.4115 0.410 0.405 0.410 0.405 0.415 1,118,000 0.4115 0.00%
2021-06-22 0 0.410 0.405 0.410 0.405 0.415 1,720,000 705,040 0.4099 0.410 0.405 0.410 0.405 0.415 1,720,000 0.4099 -1.20%
2021-06-21 0 0.415 0.410 0.415 0.410 0.470 11,206,000 4,704,920 0.4199 0.415 0.410 0.415 0.410 0.470 11,206,000 0.4199 -21.70%
2021-06-18 0 0.530 0.530 0.540 0.530 0.530 276,000 146,280 0.5300 0.530 0.530 0.540 0.530 0.530 276,000 0.5300 0.00%
2021-06-17 0 0.530 0.530 0.540 0.520 0.530 1,324,000 700,900 0.5294 0.530 0.530 0.540 0.520 0.530 1,324,000 0.5294 1.92%
2021-06-16 0 0.520 0.520 0.530 0.520 0.530 151,375 79,527 0.5254 0.520 0.520 0.530 0.520 0.530 151,375 0.5254 0.00%
2021-06-15 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-06-11 0 0.520 0.520 0.530 0.520 0.530 44,000 23,020 0.5232 0.520 0.520 0.530 0.520 0.530 44,000 0.5232 -1.89%
2021-06-10 0 0.530 0.520 0.530 0.520 0.530 16,400 8,620 0.5256 0.530 0.520 0.530 0.520 0.530 16,400 0.5256 1.92%
2021-06-09 0 0.520 0.520 0.530 0.520 0.520 64,000 33,280 0.5200 0.520 0.520 0.530 0.520 0.520 64,000 0.5200 0.00%
2021-06-08 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-06-07 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-06-04 0 0.520 0.520 0.530 0.520 0.530 172,000 90,940 0.5287 0.520 0.520 0.530 0.520 0.530 172,000 0.5287 0.00%
2021-06-03 0 0.520 0.520 0.530 0.520 0.520 210,000 109,200 0.5200 0.520 0.520 0.530 0.520 0.520 210,000 0.5200 0.00%
2021-06-02 0 0.520 0.520 0.530 0.520 0.520 648,000 336,960 0.5200 0.520 0.520 0.530 0.520 0.520 648,000 0.5200 0.00%
2021-06-01 0 0.520 0.520 0.530 0.520 0.520 88,000 45,760 0.5200 0.520 0.520 0.530 0.520 0.520 88,000 0.5200 0.00%
2021-05-31 0 0.520 0.520 0.530 0.520 0.530 124,000 64,780 0.5224 0.520 0.520 0.530 0.520 0.530 124,000 0.5224 0.00%
2021-05-28 0 0.520 0.520 0.530 0.520 0.530 564,000 293,480 0.5204 0.520 0.520 0.530 0.520 0.530 564,000 0.5204 0.00%
2021-05-27 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.520 0.520 0.530 0.520 0.520 50,000 0.5200 0.00%
2021-05-26 0 0.520 0.520 0.530 0.520 0.520 1,322,000 687,440 0.5200 0.520 0.520 0.530 0.520 0.520 1,322,000 0.5200 0.00%
2021-05-25 0 0.520 0.520 0.530 0.520 0.520 228,000 118,560 0.5200 0.520 0.520 0.530 0.520 0.520 228,000 0.5200 0.00%
2021-05-24 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-05-21 0 0.520 0.520 0.530 0.520 0.540 1,488,400 788,020 0.5294 0.520 0.520 0.530 0.520 0.540 1,488,400 0.5294 0.00%
2021-05-20 0 0.520 0.510 0.520 0.510 0.520 386,000 200,340 0.5190 0.520 0.510 0.520 0.510 0.520 386,000 0.5190 1.96%
2021-05-18 0 0.510 0.510 0.520 0.510 0.520 150,000 77,760 0.5184 0.510 0.510 0.520 0.510 0.520 150,000 0.5184 0.00%
2021-05-17 0 0.510 0.510 0.520 0.510 0.520 328,000 169,520 0.5168 0.510 0.510 0.520 0.510 0.520 328,000 0.5168 -1.92%
2021-05-14 0 0.520 0.520 0.530 0.520 0.520 126,000 65,520 0.5200 0.520 0.520 0.530 0.520 0.520 126,000 0.5200 0.00%
2021-05-13 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-05-12 0 0.520 0.520 0.530 0.520 0.520 104,000 54,080 0.5200 0.520 0.520 0.530 0.520 0.520 104,000 0.5200 0.00%
2021-05-11 0 0.520 0.520 0.530 0.510 0.530 588,000 305,960 0.5203 0.520 0.520 0.530 0.510 0.530 588,000 0.5203 1.96%
2021-05-10 0 0.510 0.510 0.520 0.510 0.520 736,000 382,060 0.5191 0.510 0.510 0.520 0.510 0.520 736,000 0.5191 0.00%
2021-05-07 0 0.510 0.510 0.520 0.510 0.520 934,000 485,440 0.5197 0.510 0.510 0.520 0.510 0.520 934,000 0.5197 0.00%
2021-05-06 0 0.510 0.510 0.520 0.510 0.520 354,000 183,840 0.5193 0.510 0.510 0.520 0.510 0.520 354,000 0.5193 0.00%
2021-05-05 0 0.510 0.510 0.520 0.510 0.520 622,000 323,200 0.5196 0.510 0.510 0.520 0.510 0.520 622,000 0.5196 0.00%
2021-05-04 0 0.510 0.510 0.520 0.510 0.520 466,000 238,660 0.5121 0.510 0.510 0.520 0.510 0.520 466,000 0.5121 0.00%
2021-05-03 0 0.510 0.510 0.520 0.510 0.520 100,000 51,720 0.5172 0.510 0.510 0.520 0.510 0.520 100,000 0.5172 -1.92%
2021-04-30 0 0.520 0.520 0.530 0.520 0.520 289,275 150,359 0.5198 0.520 0.520 0.530 0.520 0.520 289,275 0.5198 0.00%
2021-04-29 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-04-28 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-04-27 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.520 0.510 0.520 0.520 0.520 50,000 0.5200 0.00%
2021-04-26 0 0.520 0.510 0.530 0.520 0.520 72,000 37,440 0.5200 0.520 0.510 0.530 0.520 0.520 72,000 0.5200 0.00%
2021-04-23 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-04-22 0 0.520 0.520 0.530 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.530 0.520 0.520 4,000 0.5200 0.00%
2021-04-21 0 0.520 0.520 0.530 0.520 0.520 650,000 338,000 0.5200 0.520 0.520 0.530 0.520 0.520 650,000 0.5200 0.00%
2021-04-20 0 0.520 0.520 0.530 0.520 0.520 118,000 61,360 0.5200 0.520 0.520 0.530 0.520 0.520 118,000 0.5200 0.00%
2021-04-19 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-04-16 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.520 0.520 0.530 0.520 0.520 80,000 0.5200 0.00%
2021-04-15 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2021-04-14 0 0.520 0.510 0.520 0.510 0.520 310,000 159,800 0.5155 0.520 0.510 0.520 0.510 0.520 310,000 0.5155 -1.89%
2021-04-13 0 0.530 0.510 0.530 0.510 0.530 12,000 6,160 0.5133 0.530 0.510 0.530 0.510 0.530 12,000 0.5133 0.00%
2021-04-12 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-04-09 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-04-08 0 0.530 0.510 0.530 0.520 0.530 54,550 28,375 0.5202 0.530 0.510 0.530 0.520 0.530 54,550 0.5202 3.92%
2021-04-07 0 0.510 0.510 0.530 0.510 0.510 15,000 7,630 0.5087 0.510 0.510 0.530 0.510 0.510 15,000 0.5087 0.00%
2021-04-01 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2021-03-31 0 0.510 0.510 0.520 0.510 0.510 152,000 77,520 0.5100 0.510 0.510 0.520 0.510 0.510 152,000 0.5100 -1.92%
2021-03-30 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-03-29 0 0.520 0.510 0.520 0.510 0.520 80,000 40,820 0.5103 0.520 0.510 0.520 0.510 0.520 80,000 0.5103 0.00%
2021-03-26 0 0.520 0.510 0.520 0.510 0.520 15,000 7,650 0.5100 0.520 0.510 0.520 0.510 0.520 15,000 0.5100 0.00%
2021-03-25 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-03-24 0 0.520 0.520 0.530 0.510 0.520 752,000 387,140 0.5148 0.520 0.520 0.530 0.510 0.520 752,000 0.5148 1.96%
2021-03-23 0 0.510 0.510 0.520 0.510 0.510 132,000 67,320 0.5100 0.510 0.510 0.520 0.510 0.510 132,000 0.5100 -1.92%
2021-03-22 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-03-19 0 0.520 0.510 0.520 0.510 0.520 24,000 12,260 0.5108 0.520 0.510 0.520 0.510 0.520 24,000 0.5108 0.00%
2021-03-18 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-03-17 0 0.520 0.510 0.520 0.510 0.520 184,000 95,360 0.5183 0.520 0.510 0.520 0.510 0.520 184,000 0.5183 0.00%
2021-03-16 0 0.520 0.510 0.520 0.510 0.520 33,000 17,015 0.5156 0.520 0.510 0.520 0.510 0.520 33,000 0.5156 0.00%
2021-03-15 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-03-12 0 0.520 0.510 0.520 0.520 0.530 254,000 132,100 0.5201 0.520 0.510 0.520 0.520 0.530 254,000 0.5201 0.00%
2021-03-11 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-03-10 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-03-09 0 0.520 0.520 0.530 0.510 0.520 54,000 27,980 0.5181 0.520 0.520 0.530 0.510 0.520 54,000 0.5181 -1.89%
2021-03-08 0 0.530 0.510 0.530 0.510 0.530 15,000 7,675 0.5117 0.530 0.510 0.530 0.510 0.530 15,000 0.5117 1.92%
2021-03-05 0 0.520 0.520 0.530 0.520 0.520 312,000 162,240 0.5200 0.520 0.520 0.530 0.520 0.520 312,000 0.5200 1.96%
2021-03-04 0 0.510 0.510 0.520 0.510 0.520 24,000 12,460 0.5192 0.510 0.510 0.520 0.510 0.520 24,000 0.5192 -1.92%
2021-03-03 0 0.520 0.510 0.520 0.510 0.520 24,000 12,280 0.5117 0.520 0.510 0.520 0.510 0.520 24,000 0.5117 0.00%
2021-03-02 0 0.520 0.510 0.520 0.510 0.520 48,000 24,500 0.5104 0.520 0.510 0.520 0.510 0.520 48,000 0.5104 1.96%
2021-03-01 0 0.510 0.510 0.520 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.520 0.510 0.510 2,000 0.5100 0.00%
2021-02-26 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2021-02-25 0 0.510 0.510 0.530 0.510 0.510 15,000 7,620 0.5080 0.510 0.510 0.530 0.510 0.510 15,000 0.5080 -1.92%
2021-02-24 0 0.520 0.510 0.520 0.520 0.530 522,000 271,460 0.5200 0.520 0.510 0.520 0.520 0.530 522,000 0.5200 -1.89%
2021-02-23 0 0.530 0.520 0.530 0.520 0.530 12,000 6,320 0.5267 0.530 0.520 0.530 0.520 0.530 12,000 0.5267 1.92%
2021-02-22 0 0.520 0.520 0.530 0.520 0.530 240,000 125,800 0.5242 0.520 0.520 0.530 0.520 0.530 240,000 0.5242 0.00%
2021-02-19 0 0.520 0.520 0.530 0.520 0.530 234,000 122,720 0.5244 0.520 0.520 0.530 0.520 0.530 234,000 0.5244 0.00%
2021-02-18 0 0.520 0.520 0.530 0.520 0.530 62,000 32,360 0.5219 0.520 0.520 0.530 0.520 0.530 62,000 0.5219 0.00%
2021-02-17 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2021-02-16 0 0.520 0.520 0.530 0.520 0.530 185,400 96,500 0.5205 0.520 0.520 0.530 0.520 0.530 185,400 0.5205 -1.89%
2021-02-11 0 0.530 0.530 0.540 0.520 0.520 18,000 9,360 0.5200 0.530 0.530 0.540 0.520 0.520 18,000 0.5200 -1.85%
2021-02-10 0 0.540 0.520 0.540 0.520 0.540 15,275 7,970 0.5218 0.540 0.520 0.540 0.520 0.540 15,275 0.5218 0.00%
2021-02-09 0 0.540 0.520 0.540 0.540 0.540 16,000 8,640 0.5400 0.540 0.520 0.540 0.540 0.540 16,000 0.5400 0.00%
2021-02-08 0 0.540 0.530 0.540 0.520 0.590 2,434,000 1,299,060 0.5337 0.540 0.530 0.540 0.520 0.590 2,434,000 0.5337 3.85%
2021-02-05 0 0.520 0.520 0.530 0.520 0.530 136,000 70,780 0.5204 0.520 0.520 0.530 0.520 0.530 136,000 0.5204 0.00%
2021-02-04 0 0.520 0.520 0.530 0.510 0.530 278,000 144,060 0.5182 0.520 0.520 0.530 0.510 0.530 278,000 0.5182 -1.89%
2021-02-03 0 0.530 0.520 0.530 0.520 0.530 678,000 352,600 0.5201 0.530 0.520 0.530 0.520 0.530 678,000 0.5201 1.92%
2021-02-02 0 0.520 0.510 0.520 0.510 0.520 526,000 272,520 0.5181 0.520 0.510 0.520 0.510 0.520 526,000 0.5181 0.00%
2021-02-01 0 0.520 0.510 0.520 0.510 0.520 126,000 64,300 0.5103 0.520 0.510 0.520 0.510 0.520 126,000 0.5103 1.96%
2021-01-29 0 0.510 0.510 0.520 0.500 0.520 284,000 144,180 0.5077 0.510 0.510 0.520 0.500 0.520 284,000 0.5077 0.00%
2021-01-28 0 0.510 0.500 0.510 0.500 0.510 678,000 345,560 0.5097 0.510 0.500 0.510 0.500 0.510 678,000 0.5097 0.00%
2021-01-27 0 0.510 0.510 0.520 0.510 0.510 972,000 495,720 0.5100 0.510 0.510 0.520 0.510 0.510 972,000 0.5100 2.00%
2021-01-26 0 0.500 0.500 0.510 0.500 0.520 996,000 507,600 0.5096 0.500 0.500 0.510 0.500 0.520 996,000 0.5096 -1.96%
2021-01-25 0 0.510 0.510 0.520 0.510 0.520 368,000 187,700 0.5101 0.510 0.510 0.520 0.510 0.520 368,000 0.5101 0.00%
2021-01-22 0 0.510 0.500 0.510 0.500 0.510 926,000 472,160 0.5099 0.510 0.500 0.510 0.500 0.510 926,000 0.5099 2.00%
2021-01-21 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2021-01-20 0 0.500 0.500 0.510 0.500 0.520 2,021,600 1,030,984 0.5100 0.500 0.500 0.510 0.500 0.520 2,021,600 0.5100 0.00%
2021-01-19 0 0.500 0.500 0.510 0.500 0.510 1,249,275 636,672 0.5096 0.500 0.500 0.510 0.500 0.510 1,249,275 0.5096 -3.85%
2021-01-18 0 0.520 0.510 0.520 0.510 0.520 1,174,000 598,760 0.5100 0.520 0.510 0.520 0.510 0.520 1,174,000 0.5100 1.96%
2021-01-15 0 0.510 0.510 0.520 0.510 0.520 204,000 104,060 0.5101 0.510 0.510 0.520 0.510 0.520 204,000 0.5101 0.00%
2021-01-14 0 0.510 0.510 0.520 0.510 0.510 1,066,000 543,660 0.5100 0.510 0.510 0.520 0.510 0.510 1,066,000 0.5100 2.00%
2021-01-13 0 0.500 0.500 0.510 0.500 0.520 324,000 164,040 0.5063 0.500 0.500 0.510 0.500 0.520 324,000 0.5063 -1.96%
2021-01-12 0 0.510 0.500 0.520 0.510 0.510 357,000 182,030 0.5099 0.510 0.500 0.520 0.510 0.510 357,000 0.5099 0.00%
2021-01-11 0 0.510 0.510 0.520 0.510 0.520 895,000 456,450 0.5100 0.510 0.510 0.520 0.510 0.520 895,000 0.5100 0.00%
2021-01-08 0 0.510 0.510 0.520 0.510 0.520 312,000 160,340 0.5139 0.510 0.510 0.520 0.510 0.520 312,000 0.5139 0.00%
2021-01-07 0 0.510 0.510 0.520 0.510 0.520 48,000 24,500 0.5104 0.510 0.510 0.520 0.510 0.520 48,000 0.5104 0.00%
2021-01-06 0 0.510 0.500 0.510 0.500 0.520 450,000 229,060 0.5090 0.510 0.500 0.510 0.500 0.520 450,000 0.5090 0.00%
2021-01-05 0 0.510 0.500 0.510 0.500 0.510 558,000 284,400 0.5097 0.510 0.500 0.510 0.500 0.510 558,000 0.5097 0.00%
2021-01-04 0 0.510 0.500 0.520 0.510 0.520 612,000 312,140 0.5100 0.510 0.500 0.520 0.510 0.520 612,000 0.5100 -1.92%
2020-12-31 0 0.520 0.510 0.520 0.510 0.520 74,000 37,760 0.5103 0.520 0.510 0.520 0.510 0.520 74,000 0.5103 1.96%
2020-12-30 0 0.510 0.510 0.520 0.510 0.520 1,498,000 764,420 0.5103 0.510 0.510 0.520 0.510 0.520 1,498,000 0.5103 -1.92%
2020-12-29 0 0.520 0.510 0.520 0.510 0.520 439,000 225,155 0.5129 0.520 0.510 0.520 0.510 0.520 439,000 0.5129 1.96%
2020-12-28 0 0.510 0.510 0.520 0.495 0.520 4,230,000 2,152,930 0.5090 0.510 0.510 0.520 0.495 0.520 4,230,000 0.5090 9.68%
2020-12-24 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2020-12-23 0 0.465 0.465 0.470 0.465 0.465 538,000 250,170 0.4650 0.465 0.465 0.470 0.465 0.465 538,000 0.4650 0.00%
2020-12-22 0 0.465 0.465 0.470 0.465 0.470 120,000 55,810 0.4651 0.465 0.465 0.470 0.465 0.470 120,000 0.4651 0.00%
2020-12-21 0 0.465 0.465 0.470 0.465 0.470 910,000 423,160 0.4650 0.465 0.465 0.470 0.465 0.470 910,000 0.4650 0.00%
2020-12-18 0 0.465 0.465 0.470 0.465 0.470 180,000 83,710 0.4651 0.465 0.465 0.470 0.465 0.470 180,000 0.4651 -1.06%
2020-12-17 0 0.470 0.465 0.475 0.470 0.470 1,068,000 501,960 0.4700 0.470 0.465 0.475 0.470 0.470 1,068,000 0.4700 0.00%
2020-12-16 0 0.470 0.465 0.470 0.465 0.470 440,000 204,960 0.4658 0.470 0.465 0.470 0.465 0.470 440,000 0.4658 0.00%
2020-12-15 0 0.470 0.470 0.475 0.465 0.470 2,816,000 1,323,460 0.4700 0.470 0.470 0.475 0.465 0.470 2,816,000 0.4700 0.00%
2020-12-14 0 0.470 0.470 0.475 0.465 0.475 3,332,000 1,565,320 0.4698 0.470 0.470 0.475 0.465 0.475 3,332,000 0.4698 0.00%
2020-12-11 0 0.470 0.470 0.475 0.455 0.485 12,647,355 5,955,049 0.4709 0.470 0.470 0.475 0.455 0.485 12,647,355 0.4709 22.08%
2020-12-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2020-12-03 1 0.385 0.360 0.395 0.385 0.420 200,000 78,880 0.3944 0.385 0.360 0.395 0.385 0.420 200,000 0.3944 2.67%
2020-12-02 0 0.375 0.340 0.395 - - 0 0 - 0.375 0.340 0.395 - - 0 - 0.00%
2020-12-01 0 0.375 0.350 0.385 0.375 0.375 18,000 6,750 0.3750 0.375 0.350 0.385 0.375 0.375 18,000 0.3750 5.63%
2020-11-30 0 0.355 0.340 0.390 0.355 0.390 26,000 9,420 0.3623 0.355 0.340 0.390 0.355 0.390 26,000 0.3623 0.00%
2020-11-27 0 0.355 0.350 0.355 0.350 0.360 2,134,000 763,610 0.3578 0.355 0.350 0.355 0.350 0.360 2,134,000 0.3578 0.00%
2020-11-26 0 0.355 0.355 0.380 0.340 0.340 56,000 19,040 0.3400 0.355 0.355 0.380 0.340 0.340 56,000 0.3400 -6.58%
2020-11-25 0 0.380 0.370 0.380 0.360 0.380 120,000 44,860 0.3738 0.380 0.370 0.380 0.360 0.380 120,000 0.3738 0.00%
2020-11-24 0 0.380 0.380 0.385 0.380 0.385 50,000 19,150 0.3830 0.380 0.380 0.385 0.380 0.385 50,000 0.3830 4.11%
2020-11-23 0 0.365 0.365 0.390 0.330 0.370 102,000 37,010 0.3628 0.365 0.365 0.390 0.330 0.370 102,000 0.3628 -3.95%
2020-11-20 0 0.380 0.370 0.385 0.330 0.380 62,000 22,480 0.3626 0.380 0.370 0.385 0.330 0.380 62,000 0.3626 -2.56%
2020-11-19 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-11-18 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - -1.27%
2020-11-17 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2020-11-16 0 0.395 0.390 0.395 0.400 0.400 196,000 77,430 0.3951 0.395 0.390 0.395 0.400 0.400 196,000 0.3951 0.00%
2020-11-13 0 0.395 0.355 0.395 - - 0 0 - 0.395 0.355 0.395 - - 0 - 0.00%
2020-11-12 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2020-11-11 0 0.395 0.370 0.395 0.395 0.400 350,000 138,570 0.3959 0.395 0.370 0.395 0.395 0.400 350,000 0.3959 0.00%
2020-11-10 0 0.395 0.365 0.400 0.395 0.400 606,000 241,300 0.3982 0.395 0.365 0.400 0.395 0.400 606,000 0.3982 5.33%
2020-11-09 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 4.17%
2020-11-06 0 0.360 0.360 0.395 0.355 0.385 30,000 10,970 0.3657 0.360 0.360 0.395 0.355 0.385 30,000 0.3657 1.41%
2020-11-05 0 0.355 0.355 0.380 0.350 0.355 42,000 14,760 0.3514 0.355 0.355 0.380 0.350 0.355 42,000 0.3514 1.43%
2020-11-04 0 0.350 0.335 0.395 - - 0 0 - 0.350 0.335 0.395 - - 0 - 0.00%
2020-11-03 0 0.350 0.350 0.395 0.350 0.350 44,000 15,400 0.3500 0.350 0.350 0.395 0.350 0.350 44,000 0.3500 0.00%
2020-11-02 0 0.350 0.310 0.400 - - 0 0 - 0.350 0.310 0.400 - - 0 - 0.00%
2020-10-30 0 0.350 0.345 0.365 0.350 0.355 126,000 44,130 0.3502 0.350 0.345 0.365 0.350 0.355 126,000 0.3502 -10.26%
2020-10-29 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2020-10-28 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2020-10-27 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-10-23 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-10-22 0 0.390 0.345 0.400 - - 0 0 - 0.390 0.345 0.400 - - 0 - 0.00%
2020-10-21 0 0.390 0.365 0.435 - - 0 0 - 0.390 0.365 0.435 - - 0 - 0.00%
2020-10-20 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2020-10-19 0 0.390 0.370 0.405 0.365 0.390 29,000 10,895 0.3757 0.390 0.370 0.405 0.365 0.390 29,000 0.3757 -1.27%
2020-10-16 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - 0.00%
2020-10-15 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2020-10-14 0 0.395 0.375 0.400 0.395 0.400 4,000 1,590 0.3975 0.395 0.375 0.400 0.395 0.400 4,000 0.3975 0.00%
2020-10-12 0 0.395 0.360 0.400 0.395 0.395 54,000 21,330 0.3950 0.395 0.360 0.400 0.395 0.395 54,000 0.3950 -1.25%
2020-10-09 0 0.400 0.395 0.440 - - 0 0 - 0.400 0.395 0.440 - - 0 - 0.00%
2020-10-08 0 0.400 0.400 0.430 0.395 0.400 60,000 23,960 0.3993 0.400 0.400 0.430 0.395 0.400 60,000 0.3993 -2.44%
2020-10-07 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2020-10-06 0 0.410 0.400 0.450 0.410 0.410 70,000 28,700 0.4100 0.410 0.400 0.450 0.410 0.410 70,000 0.4100 -11.83%
2020-10-05 0 0.465 0.395 0.465 0.470 0.470 2,000 940 0.4700 0.465 0.395 0.465 0.470 0.470 2,000 0.4700 4.49%
2020-09-30 0 0.445 0.400 0.445 0.445 0.445 8,000 3,560 0.4450 0.445 0.400 0.445 0.445 0.445 8,000 0.4450 1.14%
2020-09-29 0 0.440 0.385 0.440 - - 0 0 - 0.440 0.385 0.440 - - 0 - -1.12%
2020-09-28 0 0.445 0.385 0.445 0.445 0.445 2,000 890 0.4450 0.445 0.385 0.445 0.445 0.445 2,000 0.4450 5.95%
2020-09-25 0 0.420 0.420 0.435 0.400 0.440 28,000 11,280 0.4029 0.420 0.420 0.435 0.400 0.440 28,000 0.4029 5.00%
2020-09-24 0 0.400 0.400 0.420 0.400 0.430 222,000 89,580 0.4035 0.400 0.400 0.420 0.400 0.430 222,000 0.4035 -11.11%
2020-09-23 0 0.450 0.425 0.450 0.445 0.450 8,000 3,580 0.4475 0.450 0.425 0.450 0.445 0.450 8,000 0.4475 1.12%
2020-09-22 0 0.445 0.440 0.445 0.440 0.445 200,000 88,290 0.4415 0.445 0.440 0.445 0.440 0.445 200,000 0.4415 1.14%
2020-09-21 0 0.440 0.440 0.450 0.450 0.470 574,000 257,340 0.4483 0.440 0.440 0.450 0.450 0.470 574,000 0.4483 3.53%
2020-09-18 0 0.425 0.425 0.440 0.385 0.435 153,000 61,785 0.4038 0.425 0.425 0.440 0.385 0.435 153,000 0.4038 1.19%
2020-09-17 0 0.420 0.420 0.455 0.410 0.465 512,000 210,040 0.4102 0.420 0.420 0.455 0.410 0.465 512,000 0.4102 -3.45%
2020-09-16 0 0.435 0.435 0.450 0.420 0.470 1,088,000 469,150 0.4312 0.435 0.435 0.450 0.420 0.470 1,088,000 0.4312 -1.14%
2020-09-15 0 0.440 0.440 0.450 0.400 0.440 1,450,000 608,580 0.4197 0.440 0.440 0.450 0.400 0.440 1,450,000 0.4197 10.00%
2020-09-14 0 0.400 0.400 0.405 0.395 0.400 770,000 307,000 0.3987 0.400 0.400 0.405 0.395 0.400 770,000 0.3987 -2.44%
2020-09-11 0 0.410 0.390 0.410 0.395 0.415 348,000 140,300 0.4032 0.410 0.390 0.410 0.395 0.415 348,000 0.4032 7.89%
2020-09-10 0 0.380 0.365 0.395 0.330 0.380 232,000 84,250 0.3631 0.380 0.365 0.395 0.330 0.380 232,000 0.3631 0.00%
2020-09-09 0 0.380 0.350 0.400 0.380 0.380 210,000 79,800 0.3800 0.380 0.350 0.400 0.380 0.380 210,000 0.3800 0.00%
2020-09-08 0 0.380 0.340 0.385 0.340 0.400 344,000 121,930 0.3544 0.380 0.340 0.385 0.340 0.400 344,000 0.3544 1.33%
2020-09-07 0 0.375 0.330 0.390 0.375 0.375 24,000 9,000 0.3750 0.375 0.330 0.390 0.375 0.375 24,000 0.3750 5.63%
2020-09-04 0 0.355 0.305 0.375 - - 0 0 - 0.355 0.305 0.375 - - 0 - 0.00%
2020-09-03 0 0.355 0.305 0.375 0.355 0.360 40,000 14,280 0.3570 0.355 0.305 0.375 0.355 0.360 40,000 0.3570 -1.39%
2020-09-02 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2020-09-01 0 0.360 0.355 0.360 0.360 0.370 143,000 51,770 0.3620 0.360 0.355 0.360 0.360 0.370 143,000 0.3620 0.00%
2020-08-31 0 0.360 0.355 0.360 0.360 0.375 72,000 25,950 0.3604 0.360 0.355 0.360 0.360 0.375 72,000 0.3604 0.00%
2020-08-28 0 0.360 0.320 0.360 0.360 0.375 140,000 51,530 0.3681 0.360 0.320 0.360 0.360 0.375 140,000 0.3681 0.00%
2020-08-27 0 0.360 0.360 0.365 0.360 0.370 86,000 31,660 0.3681 0.360 0.360 0.365 0.360 0.370 86,000 0.3681 -1.37%
2020-08-26 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - 0.00%
2020-08-25 0 0.365 0.315 0.365 0.305 0.370 17,200 5,448 0.3167 0.365 0.315 0.365 0.305 0.370 17,200 0.3167 8.96%
2020-08-24 0 0.335 0.300 0.345 - - 0 0 - 0.335 0.300 0.345 - - 0 - 0.00%
2020-08-21 0 0.335 0.305 0.370 - - 0 0 - 0.335 0.305 0.370 - - 0 - 0.00%
2020-08-20 0 0.335 0.300 0.370 - - 0 0 - 0.335 0.300 0.370 - - 0 - 0.00%
2020-08-19 0 0.335 0.300 0.370 - - 0 0 - 0.335 0.300 0.370 - - 0 - 0.00%
2020-08-18 0 0.335 0.300 0.370 - - 0 0 - 0.335 0.300 0.370 - - 0 - 0.00%
2020-08-17 0 0.335 0.335 0.350 0.335 0.365 322,000 112,900 0.3506 0.335 0.335 0.350 0.335 0.365 322,000 0.3506 -18.29%
2020-08-14 0 0.410 0.355 0.435 - - 0 0 - 0.410 0.355 0.435 - - 0 - 0.00%
2020-08-13 0 0.410 0.355 0.425 - - 0 0 - 0.410 0.355 0.425 - - 0 - 0.00%
2020-08-12 0 0.410 0.355 0.440 - - 0 0 - 0.410 0.355 0.440 - - 0 - 0.00%
2020-08-11 0 0.410 0.355 0.425 - - 0 0 - 0.410 0.355 0.425 - - 0 - 0.00%
2020-08-10 0 0.410 0.355 0.440 - - 0 0 - 0.410 0.355 0.440 - - 0 - 0.00%
2020-08-07 0 0.410 0.355 0.440 - - 0 0 - 0.410 0.355 0.440 - - 0 - 0.00%
2020-08-06 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2020-08-05 0 0.410 0.360 0.440 - - 0 0 - 0.410 0.360 0.440 - - 0 - 0.00%
2020-08-04 0 0.410 0.360 0.440 - - 0 0 - 0.410 0.360 0.440 - - 0 - 0.00%
2020-08-03 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2020-07-31 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - -3.53%
2020-07-30 0 0.425 0.365 0.425 - - 0 0 - 0.425 0.365 0.425 - - 0 - -1.16%
2020-07-29 0 0.430 0.360 0.430 0.390 0.430 4,000 1,640 0.4100 0.430 0.360 0.430 0.390 0.430 4,000 0.4100 7.50%
2020-07-28 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - -2.44%
2020-07-27 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - -2.38%
2020-07-24 0 0.420 0.360 0.420 0.440 0.440 2,000 880 0.4400 0.420 0.360 0.420 0.440 0.440 2,000 0.4400 0.00%
2020-07-23 0 0.420 0.380 0.420 0.420 0.420 50,000 21,000 0.4200 0.420 0.380 0.420 0.420 0.420 50,000 0.4200 -3.45%
2020-07-22 0 0.435 0.380 0.435 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2020-07-21 0 0.435 0.380 0.435 0.435 0.435 4,000 1,740 0.4350 0.435 0.380 0.435 0.435 0.435 4,000 0.4350 1.16%
2020-07-20 0 0.430 0.375 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.375 0.430 0.430 0.430 2,000 0.4300 11.69%
2020-07-17 0 0.385 0.385 0.430 - - 0 0 - 0.385 0.385 0.430 - - 0 - 1.32%
2020-07-16 0 0.380 0.375 0.415 0.380 0.415 10,000 4,080 0.4080 0.380 0.375 0.415 0.380 0.415 10,000 0.4080 -10.59%
2020-07-15 0 0.425 0.375 0.430 0.425 0.430 10,000 4,260 0.4260 0.425 0.375 0.430 0.425 0.430 10,000 0.4260 8.97%
2020-07-14 0 0.390 0.380 0.435 - - 0 0 - 0.390 0.380 0.435 - - 0 - 0.00%
2020-07-13 0 0.390 0.390 0.400 0.375 0.430 324,000 129,390 0.3994 0.390 0.390 0.400 0.375 0.430 324,000 0.3994 -2.50%
2020-07-10 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2020-07-09 0 0.400 0.400 0.430 0.400 0.405 30,000 12,100 0.4033 0.400 0.400 0.430 0.400 0.405 30,000 0.4033 -9.09%
2020-07-08 0 0.440 0.400 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.400 0.440 0.440 0.440 2,000 0.4400 10.00%
2020-07-07 0 0.400 0.400 0.430 0.400 0.440 350,000 141,780 0.4051 0.400 0.400 0.430 0.400 0.440 350,000 0.4051 -2.44%
2020-07-06 0 0.410 0.385 0.410 0.410 0.430 1,222,000 511,370 0.4185 0.410 0.385 0.410 0.410 0.430 1,222,000 0.4185 2.50%
2020-07-03 0 0.400 0.380 0.400 0.355 0.415 336,000 126,540 0.3766 0.400 0.380 0.400 0.355 0.415 336,000 0.3766 3.90%
2020-07-02 0 0.385 0.360 0.385 0.365 0.385 54,000 19,750 0.3657 0.385 0.360 0.385 0.365 0.385 54,000 0.3657 0.00%
2020-06-30 0 0.385 0.380 0.410 0.325 0.385 146,000 55,300 0.3788 0.385 0.380 0.410 0.325 0.385 146,000 0.3788 0.00%
2020-06-29 0 0.385 0.320 0.390 - - 0 0 - 0.385 0.320 0.390 - - 0 - 0.00%
2020-06-26 0 0.385 0.340 0.400 - - 0 0 - 0.385 0.340 0.400 - - 0 - 0.00%
2020-06-24 0 0.385 0.360 0.390 0.385 0.415 516,000 200,930 0.3894 0.385 0.360 0.390 0.385 0.415 516,000 0.3894 0.00%
2020-06-23 0 0.385 0.335 0.370 0.335 0.395 394,000 138,400 0.3513 0.385 0.335 0.370 0.335 0.395 394,000 0.3513 16.67%
2020-06-22 0 0.330 0.310 0.360 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2020-06-19 0 0.330 0.325 0.330 0.340 0.360 354,000 122,410 0.3458 0.330 0.325 0.330 0.340 0.360 354,000 0.3458 0.00%
2020-06-18 0 0.330 0.330 0.360 0.300 0.355 48,000 15,340 0.3196 0.330 0.330 0.360 0.300 0.355 48,000 0.3196 0.00%
2020-06-17 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2020-06-16 0 0.330 0.330 0.350 0.310 0.330 211,000 69,530 0.3295 0.330 0.330 0.350 0.310 0.330 211,000 0.3295 6.45%
2020-06-15 0 0.310 0.310 0.365 0.310 0.330 111,000 35,010 0.3154 0.310 0.310 0.365 0.310 0.330 111,000 0.3154 -3.12%
2020-06-12 0 0.320 0.320 0.365 0.320 0.365 304,000 103,990 0.3421 0.320 0.320 0.365 0.320 0.365 304,000 0.3421 -8.57%
2020-06-11 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2020-06-10 0 0.350 0.310 0.350 0.300 0.350 594,000 189,970 0.3198 0.350 0.310 0.350 0.300 0.350 594,000 0.3198 6.06%
2020-06-09 0 0.330 0.300 0.330 0.295 0.330 282,000 85,510 0.3032 0.330 0.300 0.330 0.295 0.330 282,000 0.3032 11.86%
2020-06-08 0 0.295 0.270 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.270 0.295 0.295 0.295 2,000 0.2950 1.72%
2020-06-05 0 0.290 0.290 0.295 0.255 0.260 35,825 9,277 0.2590 0.290 0.290 0.295 0.255 0.260 35,825 0.2590 3.57%
2020-06-04 0 0.280 0.280 0.295 0.280 0.285 100,000 28,010 0.2801 0.280 0.280 0.295 0.280 0.285 100,000 0.2801 -3.45%
2020-06-03 0 0.290 0.265 0.290 0.270 0.290 102,000 27,580 0.2704 0.290 0.265 0.290 0.270 0.290 102,000 0.2704 1.75%
2020-06-02 0 0.285 0.275 0.295 0.280 0.285 120,000 33,990 0.2833 0.285 0.275 0.295 0.280 0.285 120,000 0.2833 0.00%
2020-06-01 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - -5.00%
2020-05-29 0 0.300 0.260 0.310 - - 0 0 - 0.300 0.260 0.310 - - 0 - 0.00%
2020-05-28 0 0.300 0.260 0.300 0.260 0.320 634,000 165,760 0.2615 0.300 0.260 0.300 0.260 0.320 634,000 0.2615 7.14%
2020-05-27 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2020-05-26 0 0.280 0.250 0.280 0.243 0.280 446,000 114,750 0.2573 0.280 0.250 0.280 0.243 0.280 446,000 0.2573 0.00%
2020-05-25 0 0.280 0.280 0.300 0.255 0.260 12,000 3,110 0.2592 0.280 0.280 0.300 0.255 0.260 12,000 0.2592 -6.67%
2020-05-22 0 0.300 0.255 0.300 0.300 0.300 24,000 7,200 0.3000 0.300 0.255 0.300 0.300 0.300 24,000 0.3000 0.00%
2020-05-21 0 0.300 0.270 0.300 0.275 0.300 74,000 21,100 0.2851 0.300 0.270 0.300 0.275 0.300 74,000 0.2851 7.14%
2020-05-20 0 0.280 0.280 0.320 0.280 0.285 688,000 192,650 0.2800 0.280 0.280 0.320 0.280 0.285 688,000 0.2800 0.00%
2020-05-19 0 0.280 0.255 0.280 0.280 0.280 274,000 76,720 0.2800 0.280 0.255 0.280 0.280 0.280 274,000 0.2800 0.00%
2020-05-18 0 0.280 0.250 0.280 0.250 0.280 118,000 31,200 0.2644 0.280 0.250 0.280 0.250 0.280 118,000 0.2644 0.00%
2020-05-15 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2020-05-14 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2020-05-13 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2020-05-12 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2020-05-11 0 0.280 0.250 0.280 0.280 0.280 488,000 136,640 0.2800 0.280 0.250 0.280 0.280 0.280 488,000 0.2800 0.00%
2020-05-08 0 0.280 0.240 0.280 0.275 0.280 36,000 9,910 0.2753 0.280 0.240 0.280 0.275 0.280 36,000 0.2753 1.82%
2020-05-07 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-05-06 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2020-05-05 0 0.280 0.250 0.280 0.280 0.280 102,000 28,560 0.2800 0.280 0.250 0.280 0.280 0.280 102,000 0.2800 0.00%
2020-05-04 0 0.280 0.245 0.300 0.275 0.280 222,000 61,960 0.2791 0.280 0.245 0.300 0.275 0.280 222,000 0.2791 0.00%
2020-04-29 0 0.280 0.245 0.280 0.230 0.280 85,000 22,410 0.2636 0.280 0.245 0.280 0.230 0.280 85,000 0.2636 12.00%
2020-04-28 0 0.250 0.240 0.255 0.240 0.255 738,000 183,150 0.2482 0.250 0.240 0.255 0.240 0.255 738,000 0.2482 13.64%
2020-04-27 0 0.220 0.220 0.239 - - 0 0 - 0.220 0.220 0.239 - - 0 - 0.00%
2020-04-24 0 0.220 0.220 0.240 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2020-04-23 0 0.220 0.220 0.240 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2020-04-22 0 0.220 0.220 0.230 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.00%
2020-04-21 0 0.220 0.210 0.230 - - 0 0 - 0.220 0.210 0.230 - - 0 - 0.00%
2020-04-20 0 0.220 0.210 0.240 0.220 0.226 122,000 27,464 0.2251 0.220 0.210 0.240 0.220 0.226 122,000 0.2251 -2.65%
2020-04-17 0 0.226 0.210 0.250 - - 0 0 - 0.226 0.210 0.250 - - 0 - 0.00%
2020-04-16 0 0.226 0.210 0.250 - - 0 0 - 0.226 0.210 0.250 - - 0 - 0.00%
2020-04-15 0 0.226 0.215 0.230 - - 0 0 - 0.226 0.215 0.230 - - 0 - 0.00%
2020-04-14 0 0.226 0.226 0.249 0.226 0.230 206,000 46,980 0.2281 0.226 0.226 0.249 0.226 0.230 206,000 0.2281 -1.74%
2020-04-09 0 0.230 0.200 0.230 0.220 0.230 54,000 11,900 0.2204 0.230 0.200 0.230 0.220 0.230 54,000 0.2204 9.52%
2020-04-08 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2020-04-07 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2020-04-06 0 0.210 0.210 0.230 0.210 0.210 36,000 7,560 0.2100 0.210 0.210 0.230 0.210 0.210 36,000 0.2100 0.00%
2020-04-03 0 0.210 0.201 0.220 - - 0 0 - 0.210 0.201 0.220 - - 0 - 0.00%
2020-04-02 0 0.210 0.202 0.225 - - 0 0 - 0.210 0.202 0.225 - - 0 - 0.00%
2020-04-01 0 0.210 0.210 0.230 0.210 0.234 230,000 50,460 0.2194 0.210 0.210 0.230 0.210 0.234 230,000 0.2194 -9.09%
2020-03-31 0 0.231 0.210 0.255 - - 0 0 - 0.231 0.210 0.255 - - 0 - 0.00%
2020-03-30 0 0.231 0.202 0.250 - - 0 0 - 0.231 0.202 0.250 - - 0 - 0.00%
2020-03-27 0 0.231 0.210 0.231 0.231 0.231 2,000 462 0.2310 0.231 0.210 0.231 0.231 0.231 2,000 0.2310 0.43%
2020-03-26 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2020-03-25 0 0.230 0.201 0.250 - - 0 0 - 0.230 0.201 0.250 - - 0 - 0.00%
2020-03-24 0 0.230 0.202 0.250 - - 0 0 - 0.230 0.202 0.250 - - 0 - 0.00%
2020-03-23 0 0.230 0.201 0.250 - - 0 0 - 0.230 0.201 0.250 - - 0 - 0.00%
2020-03-20 0 0.230 0.230 0.255 0.210 0.210 80,000 16,800 0.2100 0.230 0.230 0.255 0.210 0.210 80,000 0.2100 8.49%
2020-03-19 0 0.212 0.212 0.250 0.212 0.219 178,000 37,946 0.2132 0.212 0.212 0.250 0.212 0.219 178,000 0.2132 -4.50%
2020-03-18 0 0.222 0.222 0.260 0.221 0.221 18,000 3,978 0.2210 0.222 0.222 0.260 0.221 0.221 18,000 0.2210 -7.50%
2020-03-17 0 0.240 0.210 0.240 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-03-16 0 0.240 0.230 0.240 0.240 0.260 42,000 10,510 0.2502 0.240 0.230 0.240 0.240 0.260 42,000 0.2502 -7.69%
2020-03-13 0 0.260 0.232 0.260 0.255 0.260 18,000 4,610 0.2561 0.260 0.232 0.260 0.255 0.260 18,000 0.2561 -1.89%
2020-03-12 0 0.265 0.255 0.270 0.255 0.270 446,000 116,060 0.2602 0.265 0.255 0.270 0.255 0.270 446,000 0.2602 -3.64%
2020-03-11 0 0.275 0.275 0.285 0.275 0.275 6,000 1,650 0.2750 0.275 0.275 0.285 0.275 0.275 6,000 0.2750 -3.51%
2020-03-10 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2020-03-09 0 0.285 0.265 0.285 0.280 0.285 50,000 14,010 0.2802 0.285 0.265 0.285 0.280 0.285 50,000 0.2802 1.79%
2020-03-06 0 0.280 0.280 0.290 0.280 0.290 100,000 28,140 0.2814 0.280 0.280 0.290 0.280 0.290 100,000 0.2814 -3.45%
2020-03-05 0 0.290 0.290 0.310 0.290 0.290 50,000 14,500 0.2900 0.290 0.290 0.310 0.290 0.290 50,000 0.2900 -3.33%
2020-03-04 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2020-03-03 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2020-03-02 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2020-02-28 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2020-02-27 0 0.300 0.285 0.320 - - 0 0 - 0.300 0.285 0.320 - - 0 - 0.00%
2020-02-26 0 0.300 0.285 0.310 - - 0 0 - 0.300 0.285 0.310 - - 0 - 0.00%
2020-02-25 0 0.300 0.295 0.320 - - 0 0 - 0.300 0.295 0.320 - - 0 - 0.00%
2020-02-24 0 0.300 0.300 0.315 0.300 0.305 150,000 45,100 0.3007 0.300 0.300 0.315 0.300 0.305 150,000 0.3007 -4.76%
2020-02-21 0 0.315 0.310 0.345 0.315 0.315 30,000 9,450 0.3150 0.315 0.310 0.345 0.315 0.315 30,000 0.3150 -3.08%
2020-02-20 0 0.325 0.310 0.325 0.325 0.330 60,000 19,720 0.3287 0.325 0.310 0.325 0.325 0.330 60,000 0.3287 0.00%
2020-02-19 0 0.325 0.305 0.330 0.320 0.330 60,000 19,560 0.3260 0.325 0.305 0.330 0.320 0.330 60,000 0.3260 1.56%
2020-02-18 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2020-02-17 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
2020-02-14 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2020-02-13 0 0.320 0.295 0.320 0.330 0.330 14,000 4,620 0.3300 0.320 0.295 0.320 0.330 0.330 14,000 0.3300 3.23%
2020-02-12 0 0.310 0.295 0.310 0.305 0.315 78,000 23,840 0.3056 0.310 0.295 0.310 0.305 0.315 78,000 0.3056 3.33%
2020-02-11 0 0.300 0.280 0.305 0.285 0.285 62,000 17,670 0.2850 0.300 0.280 0.305 0.285 0.285 62,000 0.2850 3.45%
2020-02-10 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2020-02-07 0 0.290 0.290 0.320 0.285 0.285 50,000 14,250 0.2850 0.290 0.290 0.320 0.285 0.285 50,000 0.2850 -4.92%
2020-02-06 0 0.305 0.290 0.325 0.305 0.305 4,000 1,220 0.3050 0.305 0.290 0.325 0.305 0.305 4,000 0.3050 0.00%
2020-02-05 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2020-02-04 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2020-02-03 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - -3.17%
2020-01-31 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2020-01-30 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2020-01-29 0 0.315 0.275 0.320 0.290 0.315 80,000 23,250 0.2906 0.315 0.275 0.320 0.290 0.315 80,000 0.2906 3.28%
2020-01-24 0 0.305 0.300 0.345 0.290 0.300 120,000 35,220 0.2935 0.305 0.300 0.345 0.290 0.300 120,000 0.2935 -7.58%
2020-01-23 0 0.330 0.295 0.355 - - 0 0 - 0.330 0.295 0.355 - - 0 - 0.00%
2020-01-22 0 0.330 0.330 0.365 - - 0 0 - 0.330 0.330 0.365 - - 0 - 1.54%
2020-01-21 0 0.325 0.305 0.345 - - 0 0 - 0.325 0.305 0.345 - - 0 - 0.00%
2020-01-20 0 0.325 0.305 0.335 - - 0 0 - 0.325 0.305 0.335 - - 0 - 0.00%
2020-01-17 0 0.325 0.325 0.330 0.325 0.330 322,000 104,910 0.3258 0.325 0.325 0.330 0.325 0.330 322,000 0.3258 8.33%
2020-01-16 0 0.300 0.300 0.330 0.300 0.305 16,000 4,850 0.3031 0.300 0.300 0.330 0.300 0.305 16,000 0.3031 -9.09%
2020-01-15 0 0.330 0.305 0.330 0.300 0.330 22,000 6,860 0.3118 0.330 0.305 0.330 0.300 0.330 22,000 0.3118 4.76%
2020-01-14 0 0.315 0.315 0.325 0.305 0.330 716,000 230,630 0.3221 0.315 0.315 0.325 0.305 0.330 716,000 0.3221 -3.08%
2020-01-13 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2020-01-10 0 0.325 0.290 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.290 0.325 0.325 0.325 2,000 0.3250 10.17%
2020-01-09 0 0.295 0.295 0.315 - - 0 0 - 0.295 0.295 0.315 - - 0 - 1.72%
2020-01-08 0 0.290 0.290 0.315 0.290 0.305 74,000 22,330 0.3018 0.290 0.290 0.315 0.290 0.305 74,000 0.3018 -6.45%
2020-01-07 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2020-01-06 0 0.310 0.290 0.315 0.305 0.310 10,000 3,070 0.3070 0.310 0.290 0.315 0.305 0.310 10,000 0.3070 0.00%
2020-01-03 0 0.310 0.295 0.310 0.295 0.310 336,000 101,990 0.3035 0.310 0.295 0.310 0.295 0.310 336,000 0.3035 6.90%
2020-01-02 0 0.290 0.290 0.325 0.290 0.300 214,000 62,590 0.2925 0.290 0.290 0.325 0.290 0.300 214,000 0.2925 -7.94%
2019-12-31 0 0.315 0.290 0.335 - - 0 0 - 0.315 0.290 0.335 - - 0 - 0.00%
2019-12-30 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2019-12-27 0 0.315 0.290 0.320 0.290 0.315 8,000 2,420 0.3025 0.315 0.290 0.320 0.290 0.315 8,000 0.3025 5.00%
2019-12-24 0 0.300 0.290 0.335 - - 0 0 - 0.300 0.290 0.335 - - 0 - 0.00%
2019-12-23 0 0.300 0.290 0.330 0.300 0.300 6,000 1,800 0.3000 0.300 0.290 0.330 0.300 0.300 6,000 0.3000 0.00%
2019-12-20 0 0.300 0.295 0.335 0.300 0.300 20,000 6,000 0.3000 0.300 0.295 0.335 0.300 0.300 20,000 0.3000 -3.23%
2019-12-19 0 0.310 0.295 0.310 0.340 0.340 16,000 5,440 0.3400 0.310 0.295 0.310 0.340 0.340 16,000 0.3400 1.64%
2019-12-18 0 0.305 0.290 0.320 0.305 0.305 30,000 9,150 0.3050 0.305 0.290 0.320 0.305 0.305 30,000 0.3050 1.67%
2019-12-17 0 0.300 0.290 0.305 0.300 0.305 227,000 68,355 0.3011 0.300 0.290 0.305 0.300 0.305 227,000 0.3011 -4.76%
2019-12-16 0 0.315 0.290 0.330 0.315 0.315 100,000 31,500 0.3150 0.315 0.290 0.330 0.315 0.315 100,000 0.3150 0.00%
2019-12-13 0 0.315 0.290 0.315 0.305 0.330 4,000 1,270 0.3175 0.315 0.290 0.315 0.305 0.330 4,000 0.3175 3.28%
2019-12-12 0 0.305 0.290 0.310 0.305 0.305 2,000 610 0.3050 0.305 0.290 0.310 0.305 0.305 2,000 0.3050 1.67%
2019-12-11 0 0.300 0.285 0.300 0.290 0.300 604,000 176,200 0.2917 0.300 0.285 0.300 0.290 0.300 604,000 0.2917 7.14%
2019-12-10 0 0.280 0.280 0.300 0.280 0.280 6,000 1,680 0.2800 0.280 0.280 0.300 0.280 0.280 6,000 0.2800 -3.45%
2019-12-09 0 0.290 0.285 0.300 0.290 0.290 10,000 2,900 0.2900 0.290 0.285 0.300 0.290 0.290 10,000 0.2900 0.00%
2019-12-06 0 0.290 0.285 0.295 0.290 0.290 6,000 1,740 0.2900 0.290 0.285 0.295 0.290 0.290 6,000 0.2900 0.00%
2019-12-05 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2019-12-04 0 0.290 0.280 0.295 0.260 0.290 622,000 174,880 0.2812 0.290 0.280 0.295 0.260 0.290 622,000 0.2812 1.75%
2019-12-03 0 0.285 0.285 0.310 0.285 0.285 200,000 57,000 0.2850 0.285 0.285 0.310 0.285 0.285 200,000 0.2850 -1.72%
2019-12-02 0 0.290 0.280 0.320 0.290 0.290 42,000 12,180 0.2900 0.290 0.280 0.320 0.290 0.290 42,000 0.2900 -1.69%
2019-11-29 0 0.295 0.280 0.330 - - 0 0 - 0.295 0.280 0.330 - - 0 - 0.00%
2019-11-28 0 0.295 0.280 0.305 0.295 0.295 130,000 38,350 0.2950 0.295 0.280 0.305 0.295 0.295 130,000 0.2950 -1.67%
2019-11-27 0 0.300 0.290 0.330 - - 2,000 580 0.2900 0.300 0.290 0.330 - - 2,000 0.2900 0.00%
2019-11-26 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2019-11-25 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2019-11-22 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2019-11-21 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2019-11-20 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2019-11-19 0 0.300 0.290 0.325 - - 0 0 - 0.300 0.290 0.325 - - 0 - 0.00%
2019-11-18 0 0.300 0.280 0.320 0.290 0.300 44,000 12,980 0.2950 0.300 0.280 0.320 0.290 0.300 44,000 0.2950 0.00%
2019-11-15 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2019-11-14 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2019-11-13 0 0.300 0.295 0.330 - - 0 0 - 0.300 0.295 0.330 - - 0 - 0.00%
2019-11-12 0 0.300 0.290 0.330 0.300 0.305 170,000 51,350 0.3021 0.300 0.290 0.330 0.300 0.305 170,000 0.3021 -7.69%
2019-11-11 0 0.325 0.300 0.330 0.305 0.325 51,000 16,040 0.3145 0.325 0.300 0.330 0.305 0.325 51,000 0.3145 1.56%
2019-11-08 0 0.320 0.320 0.325 0.320 0.330 222,000 71,410 0.3217 0.320 0.320 0.325 0.320 0.330 222,000 0.3217 6.67%
2019-11-07 0 0.300 0.300 0.325 0.295 0.300 164,000 48,880 0.2980 0.300 0.300 0.325 0.295 0.300 164,000 0.2980 1.69%
2019-11-06 0 0.295 0.295 0.300 0.290 0.295 156,000 45,620 0.2924 0.295 0.295 0.300 0.290 0.295 156,000 0.2924 5.36%
2019-11-05 0 0.280 0.280 0.290 0.270 0.285 789,000 221,735 0.2810 0.280 0.280 0.290 0.270 0.285 789,000 0.2810 0.00%
2019-11-04 0 0.280 0.280 0.325 0.280 0.285 50,000 14,060 0.2812 0.280 0.280 0.325 0.280 0.285 50,000 0.2812 -1.75%
2019-11-01 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2019-10-31 0 0.285 0.285 0.325 0.280 0.280 11,000 3,060 0.2782 0.285 0.285 0.325 0.280 0.280 11,000 0.2782 -6.56%
2019-10-30 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2019-10-29 0 0.305 0.285 0.330 - - 0 0 - 0.305 0.285 0.330 - - 0 - 0.00%
2019-10-28 0 0.305 0.290 0.310 0.300 0.305 60,000 18,250 0.3042 0.305 0.290 0.310 0.300 0.305 60,000 0.3042 1.67%
2019-10-25 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2019-10-24 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.290 0.300 0.300 0.300 20,000 0.3000 0.00%
2019-10-23 0 0.300 0.290 0.325 0.285 0.300 150,000 44,400 0.2960 0.300 0.290 0.325 0.285 0.300 150,000 0.2960 5.26%
2019-10-22 0 0.285 0.280 0.325 - - 0 0 - 0.285 0.280 0.325 - - 0 - 0.00%
2019-10-21 0 0.285 0.280 0.330 - - 0 0 - 0.285 0.280 0.330 - - 0 - 0.00%
2019-10-18 0 0.285 0.280 0.330 - - 0 0 - 0.285 0.280 0.330 - - 0 - 0.00%
2019-10-17 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 1.79%
2019-10-16 0 0.280 0.275 0.310 0.280 0.300 170,000 50,800 0.2988 0.280 0.275 0.310 0.280 0.300 170,000 0.2988 -8.20%
2019-10-15 0 0.305 0.280 0.310 0.290 0.305 92,000 26,860 0.2920 0.305 0.280 0.310 0.290 0.305 92,000 0.2920 10.91%
2019-10-14 0 0.275 0.275 0.305 0.270 0.290 408,000 114,810 0.2814 0.275 0.275 0.305 0.270 0.290 408,000 0.2814 -1.79%
2019-10-11 0 0.280 0.280 0.330 0.280 0.290 6,000 1,720 0.2867 0.280 0.280 0.330 0.280 0.290 6,000 0.2867 -9.68%
2019-10-10 0 0.310 0.275 0.315 0.310 0.310 2,000 620 0.3100 0.310 0.275 0.315 0.310 0.310 2,000 0.3100 0.00%
2019-10-09 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2019-10-08 0 0.310 0.295 0.310 0.255 0.310 102,000 28,100 0.2755 0.310 0.295 0.310 0.255 0.310 102,000 0.2755 1.64%
2019-10-04 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2019-10-03 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2019-10-02 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2019-09-30 0 0.305 0.305 0.320 0.305 0.305 20,000 6,100 0.3050 0.305 0.305 0.320 0.305 0.305 20,000 0.3050 -3.17%
2019-09-27 0 0.315 0.305 0.315 0.305 0.320 12,000 3,690 0.3075 0.315 0.305 0.315 0.305 0.320 12,000 0.3075 -1.56%
2019-09-26 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2019-09-25 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2019-09-24 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -1.54%
2019-09-23 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - -1.52%
2019-09-20 0 0.330 0.310 0.330 0.320 0.330 96,000 30,760 0.3204 0.330 0.310 0.330 0.320 0.330 96,000 0.3204 6.45%
2019-09-19 0 0.310 0.310 0.320 0.310 0.320 144,000 44,680 0.3103 0.310 0.310 0.320 0.310 0.320 144,000 0.3103 -3.12%
2019-09-18 0 0.320 0.305 0.325 0.320 0.330 178,000 57,240 0.3216 0.320 0.305 0.325 0.320 0.330 178,000 0.3216 0.00%
2019-09-17 0 0.320 0.305 0.330 - - 0 0 - 0.320 0.305 0.330 - - 0 - 0.00%
2019-09-16 0 0.320 0.310 0.320 0.305 0.330 72,000 22,900 0.3181 0.320 0.310 0.320 0.305 0.330 72,000 0.3181 6.67%
2019-09-13 0 0.300 0.300 0.330 0.300 0.305 260,000 78,140 0.3005 0.300 0.300 0.330 0.300 0.305 260,000 0.3005 -6.25%
2019-09-12 0 0.320 0.295 0.330 - - 0 0 - 0.320 0.295 0.330 - - 0 - 0.00%
2019-09-11 0 0.320 0.295 0.330 - - 0 0 - 0.320 0.295 0.330 - - 0 - 0.00%
2019-09-10 0 0.320 0.305 0.330 - - 0 0 - 0.320 0.305 0.330 - - 0 - 0.00%
2019-09-09 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2019-09-06 0 0.320 0.300 0.330 0.305 0.325 176,875 54,262 0.3068 0.320 0.300 0.330 0.305 0.325 176,875 0.3068 3.23%
2019-09-05 0 0.310 0.310 0.330 0.310 0.315 108,000 33,530 0.3105 0.310 0.310 0.330 0.310 0.315 108,000 0.3105 0.00%
2019-09-04 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2019-09-03 0 0.310 0.300 0.330 0.310 0.310 70,000 21,700 0.3100 0.310 0.300 0.330 0.310 0.310 70,000 0.3100 0.00%
2019-09-02 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2019-08-30 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2019-08-29 0 0.310 0.320 0.330 - - 923 267 0.2893 0.310 0.320 0.330 - - 923 0.2893 0.00%
2019-08-28 0 0.310 0.310 0.315 0.310 0.315 330,000 103,080 0.3124 0.310 0.310 0.315 0.310 0.315 330,000 0.3124 -1.59%
2019-08-27 0 0.315 0.310 0.330 - - 0 0 - 0.315 0.310 0.330 - - 0 - 0.00%
2019-08-26 0 0.315 0.310 0.325 0.305 0.330 948,000 294,680 0.3108 0.315 0.310 0.325 0.305 0.330 948,000 0.3108 -7.35%
2019-08-23 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -1.45%
2019-08-22 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2019-08-21 0 0.345 0.330 0.345 0.310 0.345 34,000 11,180 0.3288 0.345 0.330 0.345 0.310 0.345 34,000 0.3288 0.00%
2019-08-20 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2019-08-19 0 0.345 0.330 0.345 0.330 0.345 90,000 29,760 0.3307 0.345 0.330 0.345 0.330 0.345 90,000 0.3307 4.55%
2019-08-16 0 0.330 0.305 0.335 - - 0 0 - 0.330 0.305 0.335 - - 0 - 0.00%
2019-08-15 0 0.330 0.305 0.335 - - 0 0 - 0.330 0.305 0.335 - - 0 - 0.00%
2019-08-14 0 0.330 0.330 0.340 0.330 0.345 370,000 124,920 0.3376 0.330 0.330 0.340 0.330 0.345 370,000 0.3376 6.45%
2019-08-13 0 0.310 0.315 0.325 0.305 0.365 742,000 250,250 0.3373 0.310 0.315 0.325 0.305 0.365 742,000 0.3373 -19.48%
2019-08-12 0 0.385 0.385 0.405 0.370 0.385 148,000 55,990 0.3783 0.385 0.385 0.405 0.370 0.385 148,000 0.3783 -1.28%
2019-08-09 0 0.390 0.385 0.405 0.390 0.395 136,000 53,070 0.3902 0.390 0.385 0.405 0.390 0.395 136,000 0.3902 -1.27%
2019-08-08 0 0.395 0.390 0.395 0.375 0.425 390,000 154,900 0.3972 0.395 0.390 0.395 0.375 0.425 390,000 0.3972 0.00%
2019-08-07 0 0.395 0.380 0.400 0.395 0.395 20,000 7,900 0.3950 0.395 0.380 0.400 0.395 0.395 20,000 0.3950 -1.25%
2019-08-06 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - -1.23%
2019-08-05 0 0.405 0.375 0.415 - - 0 0 - 0.405 0.375 0.415 - - 0 - 0.00%
2019-08-02 0 0.405 0.385 0.430 0.405 0.415 70,000 28,850 0.4121 0.405 0.385 0.430 0.405 0.415 70,000 0.4121 -3.57%
2019-08-01 0 0.420 0.400 0.420 0.405 0.420 82,000 33,270 0.4057 0.420 0.400 0.420 0.405 0.420 82,000 0.4057 0.00%
2019-07-31 0 0.420 0.420 0.425 0.405 0.425 148,000 61,670 0.4167 0.420 0.420 0.425 0.405 0.425 148,000 0.4167 -2.33%
2019-07-30 0 0.430 0.410 0.430 0.420 0.440 64,000 27,060 0.4228 0.430 0.410 0.430 0.420 0.440 64,000 0.4228 1.18%
2019-07-29 0 0.425 0.420 0.425 0.425 0.425 30,000 12,750 0.4250 0.425 0.420 0.425 0.425 0.425 30,000 0.4250 -1.16%
2019-07-26 0 0.430 0.425 0.440 0.425 0.430 150,000 64,300 0.4287 0.430 0.425 0.440 0.425 0.430 150,000 0.4287 -2.27%
2019-07-25 0 0.440 0.430 0.440 0.445 0.450 120,000 53,510 0.4459 0.440 0.430 0.440 0.445 0.450 120,000 0.4459 2.33%
2019-07-24 0 0.430 0.430 0.450 0.430 0.430 24,550 10,551 0.4298 0.430 0.430 0.450 0.430 0.430 24,550 0.4298 0.00%
2019-07-23 0 0.430 0.420 0.450 0.420 0.430 104,000 44,600 0.4288 0.430 0.420 0.450 0.420 0.430 104,000 0.4288 -5.49%
2019-07-22 0 0.455 0.430 0.480 - - 0 0 - 0.455 0.430 0.480 - - 0 - 0.00%
2019-07-19 0 0.455 0.425 0.465 - - 0 0 - 0.455 0.425 0.465 - - 0 - 0.00%
2019-07-18 0 0.455 0.440 0.455 0.430 0.455 52,000 22,500 0.4327 0.455 0.440 0.455 0.430 0.455 52,000 0.4327 2.25%
2019-07-17 0 0.445 0.425 0.445 0.450 0.450 30,000 13,500 0.4500 0.445 0.425 0.445 0.450 0.450 30,000 0.4500 -1.11%
2019-07-16 0 0.450 0.425 0.450 0.450 0.450 30,000 13,500 0.4500 0.450 0.425 0.450 0.450 0.450 30,000 0.4500 5.88%
2019-07-15 0 0.425 0.425 0.450 0.425 0.425 26,000 11,050 0.4250 0.425 0.425 0.450 0.425 0.425 26,000 0.4250 -2.30%
2019-07-12 0 0.435 0.435 0.450 0.430 0.435 70,000 30,230 0.4319 0.435 0.435 0.450 0.430 0.435 70,000 0.4319 1.16%
2019-07-11 0 0.430 0.430 0.470 0.430 0.430 14,000 6,020 0.4300 0.430 0.430 0.470 0.430 0.430 14,000 0.4300 -8.51%
2019-07-10 0 0.470 0.415 0.480 - - 0 0 - 0.470 0.415 0.480 - - 0 - 0.00%
2019-07-09 0 0.470 0.405 0.475 - - 0 0 - 0.470 0.405 0.475 - - 0 - 0.00%
2019-07-08 0 0.470 0.410 0.475 - - 0 0 - 0.470 0.410 0.475 - - 0 - 0.00%
2019-07-05 0 0.470 0.435 0.470 0.450 0.480 210,000 94,880 0.4518 0.470 0.435 0.470 0.450 0.480 210,000 0.4518 6.82%
2019-07-04 0 0.440 0.430 0.475 - - 0 0 - 0.440 0.430 0.475 - - 0 - 0.00%
2019-07-03 0 0.440 0.430 0.455 - - 0 0 - 0.440 0.430 0.455 - - 0 - 0.00%
2019-07-02 0 0.440 0.435 0.470 0.440 0.440 28,000 12,320 0.4400 0.440 0.435 0.470 0.440 0.440 28,000 0.4400 -1.12%
2019-06-28 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2019-06-27 0 0.445 0.425 0.480 0.445 0.445 2,000 890 0.4450 0.445 0.425 0.480 0.445 0.445 2,000 0.4450 3.49%
2019-06-26 0 0.430 0.430 0.445 0.430 0.480 348,000 159,340 0.4579 0.430 0.430 0.445 0.430 0.480 348,000 0.4579 -4.44%
2019-06-25 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.430 0.450 0.450 0.450 2,000 0.4500 0.00%
2019-06-24 0 0.450 0.425 0.480 0.450 0.490 12,000 5,480 0.4567 0.450 0.425 0.480 0.450 0.490 12,000 0.4567 0.00%
2019-06-21 0 0.450 0.435 0.485 - - 0 0 - 0.450 0.435 0.485 - - 0 - 0.00%
2019-06-20 0 0.450 0.425 0.475 0.430 0.490 400,000 181,550 0.4539 0.450 0.425 0.475 0.430 0.490 400,000 0.4539 1.12%
2019-06-19 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2019-06-18 0 0.445 0.420 0.450 - - 0 0 - 0.445 0.420 0.450 - - 0 - 0.00%
2019-06-17 0 0.445 0.425 0.445 0.425 0.450 20,000 8,590 0.4295 0.445 0.425 0.445 0.425 0.450 20,000 0.4295 3.49%
2019-06-14 0 0.450 0.440 0.475 - - 0 0 - 0.430 0.420 0.454 - - 0 - 0.00%
2019-06-13 0 0.450 0.435 0.450 0.445 0.450 166,000 73,880 0.4451 0.430 0.416 0.430 0.425 0.430 173,721 0.4253 -3.23%
2019-06-12 0 0.465 0.425 0.465 0.420 0.465 226,000 100,670 0.4454 0.444 0.406 0.444 0.401 0.444 236,512 0.4256 0.00%
2019-06-11 0 0.465 0.425 0.470 0.460 0.470 8,000 3,710 0.4638 0.444 0.406 0.449 0.440 0.449 8,372 0.4431 0.00%
2019-06-10 0 0.465 0.420 0.465 0.450 0.465 24,000 10,850 0.4521 0.444 0.401 0.444 0.430 0.444 25,116 0.4320 1.09%
2019-06-06 0 0.460 0.415 0.460 0.455 0.460 4,000 1,830 0.4575 0.440 0.397 0.440 0.435 0.440 4,186 0.4372 2.22%
2019-06-05 0 0.450 0.425 0.450 0.425 0.460 260,000 111,210 0.4277 0.430 0.406 0.430 0.406 0.440 272,093 0.4087 5.88%
2019-06-04 0 0.425 0.410 0.425 0.400 0.475 1,532,000 638,720 0.4169 0.406 0.392 0.406 0.382 0.454 1,603,256 0.3984 -3.41%
2019-06-03 0 0.440 0.435 0.445 0.440 0.455 332,000 150,010 0.4518 0.420 0.416 0.425 0.420 0.435 347,442 0.4318 -5.38%
2019-05-31 0 0.465 0.445 0.465 0.450 0.475 50,000 23,520 0.4704 0.444 0.425 0.444 0.430 0.454 52,326 0.4495 8.14%
2019-05-30 0 0.430 0.430 0.475 0.430 0.430 6,000 2,580 0.4300 0.411 0.411 0.454 0.411 0.411 6,279 0.4109 -3.37%
2019-05-29 0 0.445 0.420 0.450 0.445 0.475 414,000 187,710 0.4534 0.425 0.401 0.430 0.425 0.454 433,256 0.4333 0.00%
2019-05-28 0 0.445 0.445 0.460 0.445 0.445 114,000 50,730 0.4450 0.425 0.425 0.440 0.425 0.425 119,302 0.4252 1.14%
2019-05-27 0 0.440 0.430 0.485 - - 0 0 - 0.420 0.411 0.463 - - 0 - 0.00%
2019-05-24 0 0.440 0.435 0.450 - - 0 0 - 0.420 0.416 0.430 - - 0 - 0.00%
2019-05-23 0 0.440 0.430 0.445 0.440 0.450 528,000 233,560 0.4423 0.420 0.411 0.425 0.420 0.430 552,558 0.4227 -3.30%
2019-05-22 0 0.455 0.450 0.490 - - 0 0 - 0.435 0.430 0.468 - - 0 - 0.00%
2019-05-21 0 0.455 0.450 0.455 0.455 0.490 30,000 13,960 0.4653 0.435 0.430 0.435 0.435 0.468 31,395 0.4447 0.00%
2019-05-20 0 0.455 0.450 0.470 0.450 0.460 606,000 275,210 0.4541 0.435 0.430 0.449 0.430 0.440 634,186 0.4340 -4.21%
2019-05-17 0 0.475 0.470 0.490 - - 0 0 - 0.454 0.449 0.468 - - 0 - 0.00%
2019-05-16 0 0.475 0.475 0.495 0.455 0.480 236,000 111,520 0.4725 0.454 0.454 0.473 0.435 0.459 246,977 0.4515 -5.00%
2019-05-15 0 0.500 0.455 0.500 0.490 0.510 64,000 31,440 0.4913 0.478 0.435 0.478 0.468 0.487 66,977 0.4694 5.26%
2019-05-14 0 0.475 0.455 0.495 - - 0 0 - 0.454 0.435 0.473 - - 0 - 0.00%
2019-05-10 0 0.475 0.475 0.495 0.475 0.475 64,000 30,400 0.4750 0.454 0.454 0.473 0.454 0.454 66,977 0.4539 -3.06%
2019-05-09 0 0.490 0.460 0.490 0.480 0.500 76,000 37,250 0.4901 0.468 0.440 0.468 0.459 0.478 79,535 0.4683 1.03%
2019-05-08 0 0.485 0.470 0.500 0.485 0.500 6,000 2,950 0.4917 0.463 0.449 0.478 0.463 0.478 6,279 0.4698 -4.90%
2019-05-07 0 0.510 0.495 0.510 0.495 0.510 46,000 22,820 0.4961 0.487 0.473 0.487 0.473 0.487 48,140 0.4740 4.08%
2019-05-06 0 0.490 0.475 0.490 0.490 0.490 146,000 71,540 0.4900 0.468 0.454 0.468 0.468 0.468 152,791 0.4682 -3.92%
2019-05-03 0 0.510 0.490 0.510 - - 0 0 - 0.487 0.468 0.487 - - 0 - 0.00%
2019-05-02 0 0.510 0.500 0.510 0.500 0.510 74,000 37,080 0.5011 0.487 0.478 0.487 0.478 0.487 77,442 0.4788 2.00%
2019-04-30 0 0.500 0.490 0.500 - - 0 0 - 0.478 0.468 0.478 - - 0 - 0.00%
2019-04-29 0 0.500 0.490 0.520 - - 0 0 - 0.478 0.468 0.497 - - 0 - 0.00%
2019-04-26 0 0.500 0.490 0.500 0.490 0.500 1,046,000 518,290 0.4955 0.478 0.468 0.478 0.468 0.478 1,094,651 0.4735 1.01%
2019-04-25 0 0.495 0.490 0.520 0.490 0.500 646,000 322,560 0.4993 0.473 0.468 0.497 0.468 0.478 676,047 0.4771 0.00%
2019-04-24 0 0.495 0.490 0.495 0.490 0.500 950,000 474,780 0.4998 0.473 0.468 0.473 0.468 0.478 994,186 0.4776 0.00%
2019-04-23 0 0.495 0.490 0.510 - - 0 0 - 0.473 0.468 0.487 - - 0 - 0.00%
2019-04-18 0 0.495 0.490 0.510 - - 0 0 - 0.473 0.468 0.487 - - 0 - 0.00%
2019-04-17 0 0.495 0.495 0.510 0.495 0.510 242,000 120,150 0.4965 0.473 0.473 0.487 0.473 0.487 253,256 0.4744 -2.94%
2019-04-16 0 0.510 0.490 0.510 0.490 0.510 24,000 11,840 0.4933 0.487 0.468 0.487 0.468 0.487 25,116 0.4714 3.03%
2019-04-15 0 0.495 0.495 0.510 0.495 0.510 94,000 46,560 0.4953 0.473 0.473 0.487 0.473 0.487 98,372 0.4733 -4.81%
2019-04-12 0 0.520 0.490 0.520 - - 0 0 - 0.497 0.468 0.497 - - 0 - 0.00%
2019-04-11 0 0.520 0.490 0.520 - - 0 0 - 0.497 0.468 0.497 - - 0 - 0.00%
2019-04-10 0 0.520 0.500 0.520 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2019-04-09 0 0.520 0.510 0.540 - - 0 0 - 0.497 0.487 0.516 - - 0 - 0.00%
2019-04-08 0 0.520 0.510 0.520 0.500 0.540 496,000 254,360 0.5128 0.497 0.487 0.497 0.478 0.516 519,070 0.4900 0.00%
2019-04-04 0 0.520 0.500 0.520 0.500 0.520 10,000 5,080 0.5080 0.497 0.478 0.497 0.478 0.497 10,465 0.4854 0.00%
2019-04-03 0 0.520 0.510 0.520 0.510 0.520 102,000 52,880 0.5184 0.497 0.487 0.497 0.487 0.497 106,744 0.4954 0.00%
2019-04-02 0 0.520 0.510 0.520 0.500 0.520 448,000 226,860 0.5064 0.497 0.487 0.497 0.478 0.497 468,837 0.4839 0.00%
2019-04-01 0 0.520 0.510 0.520 0.510 0.520 439,000 225,980 0.5148 0.497 0.487 0.497 0.487 0.497 459,419 0.4919 1.96%
2019-03-29 0 0.510 0.500 0.510 0.500 0.510 571,000 288,720 0.5056 0.487 0.478 0.487 0.478 0.487 597,558 0.4832 2.00%
2019-03-28 0 0.500 0.495 0.500 0.500 0.510 182,000 91,400 0.5022 0.478 0.473 0.478 0.478 0.487 190,465 0.4799 -1.96%
2019-03-27 0 0.510 0.500 0.510 0.495 0.510 103,000 52,110 0.5059 0.487 0.478 0.487 0.473 0.487 107,791 0.4834 2.00%
2019-03-26 0 0.500 0.495 0.500 0.500 0.520 107,000 54,410 0.5085 0.478 0.473 0.478 0.478 0.497 111,977 0.4859 1.01%
2019-03-25 0 0.495 0.490 0.495 0.490 0.500 530,000 259,740 0.4901 0.473 0.468 0.473 0.468 0.478 554,651 0.4683 0.00%
2019-03-22 0 0.495 0.490 0.495 0.495 0.500 126,000 62,530 0.4963 0.473 0.468 0.473 0.473 0.478 131,860 0.4742 -2.94%
2019-03-21 0 0.510 0.495 0.510 - - 0 0 - 0.487 0.473 0.487 - - 0 - 0.00%
2019-03-20 0 0.510 0.500 0.510 0.500 0.510 58,000 29,360 0.5062 0.487 0.478 0.487 0.478 0.487 60,698 0.4837 2.00%
2019-03-19 0 0.500 0.500 0.510 0.490 0.500 508,000 249,940 0.4920 0.478 0.478 0.487 0.468 0.478 531,628 0.4701 2.04%
2019-03-18 0 0.490 0.490 0.500 - - 0 0 - 0.468 0.468 0.478 - - 0 - 0.00%
2019-03-15 0 0.490 0.490 0.500 - - 0 0 - 0.468 0.468 0.478 - - 0 - 0.00%
2019-03-14 0 0.490 0.490 0.500 0.490 0.490 8,000 3,920 0.4900 0.468 0.468 0.478 0.468 0.468 8,372 0.4682 -2.00%
2019-03-13 0 0.500 0.490 0.500 0.490 0.500 502,000 246,000 0.4900 0.478 0.468 0.478 0.468 0.478 525,349 0.4683 2.04%
2019-03-12 0 0.490 0.490 0.500 0.490 0.500 112,000 54,990 0.4910 0.468 0.468 0.478 0.468 0.478 117,209 0.4692 -2.00%
2019-03-11 0 0.500 0.490 0.500 0.490 0.500 19,275 9,459 0.4907 0.478 0.468 0.478 0.468 0.478 20,172 0.4689 2.04%
2019-03-08 0 0.490 0.490 0.500 0.490 0.500 108,000 52,940 0.4902 0.468 0.468 0.478 0.468 0.478 113,023 0.4684 -2.00%
2019-03-07 0 0.500 0.490 0.500 0.495 0.500 22,000 10,950 0.4977 0.478 0.468 0.478 0.473 0.478 23,023 0.4756 3.09%
2019-03-06 0 0.485 0.485 0.500 0.485 0.500 208,000 102,400 0.4923 0.463 0.463 0.478 0.463 0.478 217,674 0.4704 -1.02%
2019-03-05 0 0.490 0.490 0.495 0.480 0.495 208,000 101,900 0.4899 0.468 0.468 0.473 0.459 0.473 217,674 0.4681 -2.00%
2019-03-04 0 0.500 0.485 0.500 0.500 0.500 18,000 8,760 0.4867 0.478 0.463 0.478 0.478 0.478 18,837 0.4650 2.04%
2019-03-01 0 0.490 0.490 0.510 0.480 0.510 28,000 13,740 0.4907 0.468 0.468 0.487 0.459 0.487 29,302 0.4689 1.03%
2019-02-28 0 0.485 0.485 0.510 0.480 0.510 64,000 30,900 0.4828 0.463 0.463 0.487 0.459 0.487 66,977 0.4614 -4.90%
2019-02-27 0 0.510 0.475 0.510 - - 0 0 - 0.487 0.454 0.487 - - 0 - 0.00%
2019-02-26 0 0.510 0.490 0.510 0.490 0.510 34,000 16,820 0.4947 0.487 0.468 0.487 0.468 0.487 35,581 0.4727 2.00%
2019-02-25 0 0.500 0.495 0.500 0.495 0.520 210,000 104,710 0.4986 0.478 0.473 0.478 0.473 0.497 219,767 0.4765 1.01%
2019-02-22 0 0.495 0.495 0.510 0.490 0.500 108,000 53,450 0.4949 0.473 0.473 0.487 0.468 0.478 113,023 0.4729 -1.00%
2019-02-21 0 0.500 0.495 0.500 0.490 0.500 104,000 51,640 0.4965 0.478 0.473 0.478 0.468 0.478 108,837 0.4745 -3.85%
2019-02-20 0 0.520 0.500 0.520 0.495 0.520 212,000 108,950 0.5139 0.497 0.478 0.497 0.473 0.497 221,860 0.4911 0.00%
2019-02-19 0 0.520 0.510 0.520 0.490 0.520 568,000 286,770 0.5049 0.497 0.487 0.497 0.468 0.497 594,419 0.4824 0.00%
2019-02-18 0 0.520 0.510 0.520 0.520 0.550 372,000 199,580 0.5365 0.497 0.487 0.497 0.497 0.526 389,302 0.5127 -1.89%
2019-02-15 0 0.530 0.510 0.530 0.520 0.540 908,000 479,160 0.5277 0.506 0.487 0.506 0.497 0.516 950,233 0.5043 0.00%
2019-02-14 0 0.530 0.530 0.540 0.490 0.560 8,138,600 4,329,860 0.5320 0.506 0.506 0.516 0.468 0.535 8,517,140 0.5084 12.77%
2019-02-13 0 0.470 0.465 0.475 0.435 0.475 1,202,000 548,210 0.4561 0.449 0.444 0.454 0.416 0.454 1,257,907 0.4358 6.82%
2019-02-12 0 0.440 0.415 0.440 0.440 0.440 14,000 6,160 0.4400 0.420 0.397 0.420 0.420 0.420 14,651 0.4204 1.15%
2019-02-11 0 0.435 0.425 0.435 0.425 0.435 106,000 45,570 0.4299 0.416 0.406 0.416 0.406 0.416 110,930 0.4108 1.16%
2019-02-08 0 0.430 0.425 0.430 0.410 0.430 168,000 70,870 0.4218 0.411 0.406 0.411 0.392 0.411 175,814 0.4031 3.61%
2019-02-04 0 0.415 0.405 0.415 0.410 0.420 132,765 54,842 0.4131 0.397 0.387 0.397 0.392 0.401 138,940 0.3947 0.00%
2019-02-01 0 0.415 0.415 0.420 0.400 0.425 98,000 39,690 0.4050 0.397 0.397 0.401 0.382 0.406 102,558 0.3870 0.00%
2019-01-31 0 0.415 0.400 0.420 0.400 0.415 54,000 21,860 0.4048 0.397 0.382 0.401 0.382 0.397 56,512 0.3868 2.47%
2019-01-30 0 0.405 0.405 0.420 0.400 0.405 308,000 123,800 0.4019 0.387 0.387 0.401 0.382 0.387 322,326 0.3841 -1.22%
2019-01-29 0 0.410 0.395 0.410 0.390 0.410 28,000 10,990 0.3925 0.392 0.377 0.392 0.373 0.392 29,302 0.3751 1.23%
2019-01-28 0 0.405 0.400 0.425 - - 0 0 - 0.387 0.382 0.406 - - 0 - 0.00%
2019-01-25 0 0.405 0.395 0.415 - - 0 0 - 0.387 0.377 0.397 - - 0 - 0.00%
2019-01-24 0 0.405 0.400 0.415 0.405 0.405 60,000 24,300 0.4050 0.387 0.382 0.397 0.387 0.387 62,791 0.3870 1.25%
2019-01-23 0 0.400 0.400 0.405 0.385 0.405 414,000 163,450 0.3948 0.382 0.382 0.387 0.368 0.387 433,256 0.3773 -4.76%
2019-01-22 0 0.420 0.405 0.420 0.400 0.420 20,000 8,040 0.4020 0.401 0.387 0.401 0.382 0.401 20,930 0.3841 -2.33%
2019-01-21 0 0.430 0.395 0.430 - - 0 0 - 0.411 0.377 0.411 - - 0 - 0.00%
2019-01-18 0 0.430 0.405 0.435 - - 0 0 - 0.411 0.387 0.416 - - 0 - 0.00%
2019-01-17 0 0.430 0.405 0.430 0.395 0.430 15,000 6,050 0.4033 0.411 0.387 0.411 0.377 0.411 15,698 0.3854 2.38%
2019-01-16 0 0.420 0.405 0.420 0.420 0.420 108,000 45,360 0.4200 0.401 0.387 0.401 0.401 0.401 113,023 0.4013 3.70%
2019-01-15 0 0.405 0.405 0.415 0.405 0.405 20,000 8,100 0.4050 0.387 0.387 0.397 0.387 0.387 20,930 0.3870 2.53%
2019-01-14 0 0.395 0.395 0.420 0.395 0.400 56,000 22,270 0.3977 0.377 0.377 0.401 0.377 0.382 58,605 0.3800 -5.95%
2019-01-11 0 0.420 0.405 0.420 - - 0 0 - 0.401 0.387 0.401 - - 0 - -4.55%
2019-01-10 0 0.440 0.410 0.440 0.410 0.465 386,000 166,880 0.4323 0.420 0.392 0.420 0.392 0.444 403,953 0.4131 11.39%
2019-01-09 0 0.395 0.390 0.410 - - 0 0 - 0.377 0.373 0.392 - - 0 - 0.00%
2019-01-08 0 0.395 0.385 0.410 - - 0 0 - 0.377 0.368 0.392 - - 0 - 0.00%
2019-01-07 0 0.395 0.385 0.410 - - 0 0 - 0.377 0.368 0.392 - - 0 - 0.00%
2019-01-04 0 0.395 0.385 0.405 0.395 0.395 20,000 7,900 0.3950 0.377 0.368 0.387 0.377 0.377 20,930 0.3774 0.00%
2019-01-03 0 0.395 0.380 0.405 - - 0 0 - 0.377 0.363 0.387 - - 0 - 0.00%
2019-01-02 0 0.395 0.385 0.400 - - 0 0 - 0.377 0.368 0.382 - - 0 - 0.00%
2018-12-31 0 0.395 0.385 0.395 0.395 0.395 50,000 19,750 0.3950 0.377 0.368 0.377 0.377 0.377 52,326 0.3774 1.28%
2018-12-28 0 0.390 0.385 0.410 - - 0 0 - 0.373 0.368 0.392 - - 0 - 0.00%
2018-12-27 0 0.390 0.385 0.400 - - 0 0 - 0.373 0.368 0.382 - - 0 - 0.00%
2018-12-24 0 0.390 0.385 0.410 - - 0 0 - 0.373 0.368 0.392 - - 0 - 0.00%
2018-12-21 0 0.390 0.385 0.400 0.390 0.395 240,000 93,800 0.3908 0.373 0.368 0.382 0.373 0.377 251,163 0.3735 0.00%
2018-12-20 0 0.390 0.385 0.400 0.385 0.390 18,000 6,980 0.3878 0.373 0.368 0.382 0.368 0.373 18,837 0.3705 0.00%
2018-12-19 0 0.390 0.390 0.410 0.390 0.390 22,000 8,580 0.3900 0.373 0.373 0.392 0.373 0.373 23,023 0.3727 0.00%
2018-12-18 0 0.390 0.390 0.410 0.390 0.395 200,000 78,150 0.3908 0.373 0.373 0.392 0.373 0.377 209,302 0.3734 -1.27%
2018-12-17 0 0.395 0.390 0.405 0.395 0.405 44,000 17,600 0.4000 0.377 0.373 0.387 0.377 0.387 46,047 0.3822 0.00%
2018-12-14 0 0.395 0.395 0.430 0.395 0.400 8,000 3,180 0.3975 0.377 0.377 0.411 0.377 0.382 8,372 0.3798 0.00%
2018-12-13 0 0.395 0.395 0.420 - - 0 0 - 0.377 0.377 0.401 - - 0 - 0.00%
2018-12-12 0 0.395 0.390 0.420 - - 0 0 - 0.377 0.373 0.401 - - 0 - 0.00%
2018-12-11 0 0.395 0.390 0.450 - - 0 0 - 0.377 0.373 0.430 - - 0 - 0.00%
2018-12-10 0 0.395 0.390 0.420 - - 0 0 - 0.377 0.373 0.401 - - 0 - 0.00%
2018-12-07 0 0.395 0.395 0.420 - - 0 0 - 0.377 0.377 0.401 - - 0 - 0.00%
2018-12-06 0 0.395 0.395 0.420 0.395 0.400 28,000 11,100 0.3964 0.377 0.377 0.401 0.377 0.382 29,302 0.3788 -2.47%
2018-12-05 0 0.405 0.400 0.430 - - 0 0 - 0.387 0.382 0.411 - - 0 - 0.00%
2018-12-04 0 0.405 0.400 0.430 - - 0 0 - 0.387 0.382 0.411 - - 0 - 0.00%
2018-12-03 0 0.405 0.405 0.445 0.405 0.410 100,000 40,550 0.4055 0.387 0.387 0.425 0.387 0.392 104,651 0.3875 0.00%
2018-11-30 0 0.405 0.405 0.415 0.405 0.410 80,000 32,700 0.4088 0.387 0.387 0.397 0.387 0.392 83,721 0.3906 -1.22%
2018-11-29 0 0.410 0.400 0.420 0.400 0.420 122,000 51,000 0.4180 0.392 0.382 0.401 0.382 0.401 127,674 0.3995 2.50%
2018-11-28 0 0.400 0.400 0.420 0.395 0.395 86,000 33,970 0.3950 0.382 0.382 0.401 0.377 0.377 90,000 0.3774 0.00%
2018-11-27 0 0.400 0.400 0.420 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2018-11-26 0 0.400 0.400 0.430 0.400 0.400 92,000 36,800 0.4000 0.382 0.382 0.411 0.382 0.382 96,279 0.3822 0.00%
2018-11-23 0 0.400 0.390 0.440 - - 0 0 - 0.382 0.373 0.420 - - 0 - 0.00%
2018-11-22 0 0.400 0.390 0.420 - - 0 0 - 0.382 0.373 0.401 - - 0 - 0.00%
2018-11-21 0 0.400 0.400 0.440 - - 0 0 - 0.382 0.382 0.420 - - 0 - 0.00%
2018-11-20 0 0.400 0.390 0.420 - - 0 0 - 0.382 0.373 0.401 - - 0 - 0.00%
2018-11-19 0 0.400 0.390 0.420 - - 0 0 - 0.382 0.373 0.401 - - 0 - 0.00%
2018-11-16 0 0.400 0.390 0.420 - - 0 0 - 0.382 0.373 0.401 - - 0 - 0.00%
2018-11-15 0 0.400 0.390 0.420 - - 0 0 - 0.382 0.373 0.401 - - 0 - 0.00%
2018-11-14 0 0.400 0.395 0.415 - - 0 0 - 0.382 0.377 0.397 - - 0 - 0.00%
2018-11-13 0 0.400 0.395 0.420 0.400 0.400 30,000 12,000 0.4000 0.382 0.377 0.401 0.382 0.382 31,395 0.3822 0.00%
2018-11-12 0 0.400 0.395 0.420 0.400 0.400 20,000 8,000 0.4000 0.382 0.377 0.401 0.382 0.382 20,930 0.3822 0.00%
2018-11-09 0 0.400 0.395 0.410 - - 0 0 - 0.382 0.377 0.392 - - 0 - 0.00%
2018-11-08 0 0.400 0.395 0.410 0.400 0.410 66,000 26,430 0.4005 0.382 0.377 0.392 0.382 0.392 69,070 0.3827 0.00%
2018-11-07 0 0.400 0.390 0.410 0.400 0.400 160,000 64,000 0.4000 0.382 0.373 0.392 0.382 0.382 167,442 0.3822 0.00%
2018-11-06 0 0.400 0.385 0.405 - - 0 0 - 0.382 0.368 0.387 - - 0 - 0.00%
2018-11-05 0 0.400 0.395 0.410 0.400 0.400 120,000 48,000 0.4000 0.382 0.377 0.392 0.382 0.382 125,581 0.3822 -2.44%
2018-11-02 0 0.410 0.395 0.415 0.400 0.420 257,000 103,930 0.4044 0.392 0.377 0.397 0.382 0.401 268,953 0.3864 2.50%
2018-11-01 0 0.400 0.390 0.415 0.400 0.415 312,000 125,780 0.4031 0.382 0.373 0.397 0.382 0.397 326,512 0.3852 -1.23%
2018-10-31 0 0.405 0.390 0.410 - - 0 0 - 0.387 0.373 0.392 - - 0 - 0.00%
2018-10-30 0 0.405 0.385 0.410 - - 0 0 - 0.387 0.368 0.392 - - 0 - 0.00%
2018-10-29 0 0.405 0.400 0.405 0.400 0.405 90,000 36,300 0.4033 0.387 0.382 0.387 0.382 0.387 94,186 0.3854 1.25%
2018-10-26 0 0.400 0.405 0.410 0.400 0.400 46,000 18,400 0.4000 0.382 0.387 0.392 0.382 0.382 48,140 0.3822 0.00%
2018-10-25 0 0.400 0.390 0.420 - - 0 0 - 0.382 0.373 0.401 - - 0 - 0.00%
2018-10-24 0 0.400 0.400 0.440 0.390 0.400 156,000 61,130 0.3919 0.382 0.382 0.420 0.373 0.382 163,256 0.3744 -2.44%
2018-10-23 0 0.410 0.390 0.430 - - 0 0 - 0.392 0.373 0.411 - - 0 - 0.00%
2018-10-22 0 0.410 0.400 0.430 0.400 0.420 676,000 277,160 0.4100 0.392 0.382 0.411 0.382 0.401 707,442 0.3918 2.50%
2018-10-19 0 0.400 0.400 0.420 0.385 0.400 172,000 67,310 0.3913 0.382 0.382 0.401 0.368 0.382 180,000 0.3739 0.00%
2018-10-18 0 0.400 0.390 0.400 - - 0 0 - 0.382 0.373 0.382 - - 0 - 0.00%
2018-10-16 0 0.400 0.385 0.400 - - 0 0 - 0.382 0.368 0.382 - - 0 - 0.00%
2018-10-15 0 0.400 0.380 0.410 - - 0 0 - 0.382 0.363 0.392 - - 0 - 0.00%
2018-10-12 0 0.400 0.395 0.405 0.390 0.410 394,000 158,030 0.4011 0.382 0.377 0.387 0.373 0.392 412,326 0.3833 0.00%
2018-10-11 0 0.400 0.395 0.400 0.400 0.410 468,000 188,710 0.4032 0.382 0.377 0.382 0.382 0.392 489,767 0.3853 -6.98%
2018-10-10 0 0.430 0.420 0.435 0.430 0.440 382,000 165,990 0.4345 0.411 0.401 0.416 0.411 0.420 399,767 0.4152 -2.27%
2018-10-09 0 0.440 0.435 0.460 0.440 0.445 188,000 82,860 0.4407 0.420 0.416 0.440 0.420 0.425 196,744 0.4212 -1.12%
2018-10-08 0 0.445 0.445 0.455 0.445 0.455 66,000 29,620 0.4488 0.425 0.425 0.435 0.425 0.435 69,070 0.4288 -4.30%
2018-10-05 0 0.465 0.455 0.470 - - 0 0 - 0.444 0.435 0.449 - - 0 - 0.00%
2018-10-04 0 0.465 0.455 0.465 0.470 0.470 64,000 30,080 0.4700 0.444 0.435 0.444 0.449 0.449 66,977 0.4491 -3.12%
2018-10-03 0 0.480 0.465 0.480 0.475 0.490 6,000 2,880 0.4800 0.459 0.444 0.459 0.454 0.468 6,279 0.4587 1.05%
2018-10-02 0 0.475 0.460 0.475 0.475 0.475 60,000 28,500 0.4750 0.454 0.440 0.454 0.454 0.454 62,791 0.4539 0.00%
2018-09-28 0 0.475 0.465 0.475 0.465 0.475 66,000 30,910 0.4683 0.454 0.444 0.454 0.444 0.454 69,070 0.4475 -2.06%
2018-09-27 0 0.485 0.470 0.485 0.470 0.485 39,825 19,070 0.4788 0.463 0.449 0.463 0.449 0.463 41,677 0.4576 3.19%
2018-09-26 0 0.470 0.470 0.480 0.465 0.475 115,000 53,930 0.4690 0.449 0.449 0.459 0.444 0.454 120,349 0.4481 -2.08%
2018-09-24 0 0.480 0.460 0.480 - - 0 0 - 0.459 0.440 0.459 - - 0 - 0.00%
2018-09-21 0 0.480 0.465 0.495 0.480 0.480 50,000 24,000 0.4800 0.459 0.444 0.473 0.459 0.459 52,326 0.4587 2.13%
2018-09-20 0 0.470 0.470 0.475 - - 0 0 - 0.449 0.449 0.454 - - 0 - 1.08%
2018-09-19 0 0.465 0.465 0.475 - - 0 0 - 0.444 0.444 0.454 - - 0 - 2.20%
2018-09-18 0 0.455 0.450 0.475 - - 0 0 - 0.435 0.430 0.454 - - 0 - 0.00%
2018-09-17 0 0.455 0.455 0.475 0.450 0.455 20,000 9,010 0.4505 0.435 0.435 0.454 0.430 0.435 20,930 0.4305 -2.15%
2018-09-14 0 0.465 0.465 0.490 0.465 0.465 72,000 33,480 0.4650 0.444 0.444 0.468 0.444 0.444 75,349 0.4443 -2.11%
2018-09-13 0 0.475 0.460 0.475 0.465 0.475 214,000 100,440 0.4693 0.454 0.440 0.454 0.444 0.454 223,953 0.4485 1.06%
2018-09-12 0 0.470 0.470 0.480 0.465 0.465 50,000 23,250 0.4650 0.449 0.449 0.459 0.444 0.444 52,326 0.4443 -2.08%
2018-09-11 0 0.480 0.460 0.480 0.465 0.480 204,000 95,060 0.4660 0.459 0.440 0.459 0.444 0.459 213,488 0.4453 1.05%
2018-09-10 0 0.475 0.475 0.495 0.475 0.475 36,000 17,100 0.4750 0.454 0.454 0.473 0.454 0.454 37,674 0.4539 -3.06%
2018-09-07 0 0.490 0.485 0.495 0.480 0.495 420,000 203,770 0.4852 0.468 0.463 0.473 0.459 0.473 439,535 0.4636 -1.01%
2018-09-06 0 0.495 0.490 0.500 0.495 0.500 12,000 5,990 0.4992 0.473 0.468 0.478 0.473 0.478 12,558 0.4770 -1.00%
2018-09-05 0 0.500 0.495 0.510 0.500 0.500 180,000 90,000 0.5000 0.478 0.473 0.487 0.478 0.478 188,372 0.4778 -3.85%
2018-09-04 0 0.520 0.495 0.520 0.500 0.520 784,000 396,000 0.5051 0.497 0.473 0.497 0.478 0.497 820,465 0.4827 0.00%
2018-09-03 0 0.520 0.495 0.520 0.495 0.520 186,000 93,050 0.5003 0.497 0.473 0.497 0.473 0.497 194,651 0.4780 0.00%
2018-08-31 0 0.520 0.500 0.520 0.500 0.520 210,000 106,100 0.5052 0.497 0.478 0.497 0.478 0.497 219,767 0.4828 0.00%
2018-08-30 0 0.520 0.500 0.520 0.500 0.530 58,000 29,940 0.5162 0.497 0.478 0.497 0.478 0.506 60,698 0.4933 -1.89%
2018-08-29 0 0.530 0.520 0.530 0.500 0.550 1,020,000 535,580 0.5251 0.506 0.497 0.506 0.478 0.526 1,067,442 0.5017 -3.64%
2018-08-28 0 0.550 0.540 0.550 0.510 0.560 150,375 79,503 0.5287 0.526 0.516 0.526 0.487 0.535 157,369 0.5052 1.85%
2018-08-27 0 0.540 0.530 0.540 0.550 0.560 58,000 31,260 0.5390 0.516 0.506 0.516 0.526 0.535 60,698 0.5150 0.00%
2018-08-24 0 0.540 0.500 0.540 0.530 0.550 410,000 219,440 0.5352 0.516 0.478 0.516 0.506 0.526 429,070 0.5114 0.00%
2018-08-23 0 0.540 0.500 0.540 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2018-08-22 0 0.540 0.500 0.540 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2018-08-21 0 0.540 0.500 0.540 0.500 0.540 248,000 124,080 0.5003 0.516 0.478 0.516 0.478 0.516 259,535 0.4781 9.09%
2018-08-20 0 0.495 0.495 0.530 0.490 0.510 8,000 3,960 0.4950 0.473 0.473 0.506 0.468 0.487 8,372 0.4730 -2.94%
2018-08-17 0 0.510 0.510 0.520 0.500 0.510 94,000 47,180 0.5019 0.487 0.487 0.497 0.478 0.487 98,372 0.4796 2.00%
2018-08-16 0 0.500 0.500 0.510 0.500 0.520 330,000 165,120 0.5004 0.478 0.478 0.487 0.478 0.497 345,349 0.4781 -3.85%
2018-08-15 0 0.520 0.510 0.530 0.510 0.540 1,494,000 790,820 0.5293 0.497 0.487 0.506 0.487 0.516 1,563,488 0.5058 -7.14%
2018-08-14 0 0.560 0.530 0.560 0.540 0.560 22,000 11,920 0.5418 0.535 0.506 0.535 0.516 0.535 23,023 0.5177 0.00%
2018-08-13 0 0.560 0.540 0.560 0.540 0.560 62,000 33,840 0.5458 0.535 0.516 0.535 0.516 0.535 64,884 0.5215 -1.75%
2018-08-10 0 0.570 0.550 0.570 0.540 0.570 408,000 226,240 0.5545 0.545 0.526 0.545 0.516 0.545 426,977 0.5299 1.79%
2018-08-09 0 0.560 0.540 0.560 0.540 0.560 70,000 37,980 0.5426 0.535 0.516 0.535 0.516 0.535 73,256 0.5185 0.00%
2018-08-08 0 0.560 0.540 0.560 0.540 0.560 524,000 287,500 0.5487 0.535 0.516 0.535 0.516 0.535 548,372 0.5243 0.00%
2018-08-07 0 0.560 0.550 0.560 0.550 0.560 62,000 34,300 0.5532 0.535 0.526 0.535 0.526 0.535 64,884 0.5286 0.00%
2018-08-06 0 0.560 0.550 0.560 0.550 0.600 650,000 361,940 0.5568 0.535 0.526 0.535 0.526 0.573 680,233 0.5321 -6.67%
2018-08-03 0 0.600 0.580 0.600 0.580 0.610 884,000 525,640 0.5946 0.573 0.554 0.573 0.554 0.583 925,116 0.5682 1.69%
2018-08-02 0 0.590 0.590 0.600 0.570 0.630 5,918,000 3,590,720 0.6067 0.564 0.564 0.573 0.545 0.602 6,193,256 0.5798 3.51%
2018-08-01 0 0.570 0.550 0.570 0.550 0.580 532,000 298,740 0.5615 0.545 0.526 0.545 0.526 0.554 556,744 0.5366 3.64%
2018-07-31 0 0.550 0.540 0.550 0.530 0.560 4,000 2,180 0.5450 0.526 0.516 0.526 0.506 0.535 4,186 0.5208 0.00%
2018-07-30 0 0.550 0.530 0.550 0.520 0.550 386,000 203,340 0.5268 0.526 0.506 0.526 0.497 0.526 403,953 0.5034 3.77%
2018-07-27 0 0.530 0.520 0.530 - - 0 0 - 0.506 0.497 0.506 - - 0 - 0.00%
2018-07-26 0 0.530 0.530 0.540 0.520 0.530 410,000 214,960 0.5243 0.506 0.506 0.516 0.497 0.506 429,070 0.5010 0.00%
2018-07-25 0 0.530 0.530 0.540 0.530 0.540 166,000 88,920 0.5357 0.506 0.506 0.516 0.506 0.516 173,721 0.5119 -1.85%
2018-07-24 0 0.540 0.530 0.540 0.520 0.550 116,000 61,380 0.5291 0.516 0.506 0.516 0.497 0.526 121,395 0.5056 1.89%
2018-07-23 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.506 0.506 0.516 0.506 0.506 4,186 0.5064 -1.85%
2018-07-20 0 0.540 0.510 0.540 0.540 0.550 148,000 81,320 0.5495 0.516 0.487 0.516 0.516 0.526 154,884 0.5250 0.00%
2018-07-19 0 0.540 0.520 0.540 0.530 0.560 208,000 111,720 0.5371 0.516 0.497 0.516 0.506 0.535 217,674 0.5132 0.00%
2018-07-18 0 0.540 0.520 0.540 0.520 0.540 262,000 137,780 0.5259 0.516 0.497 0.516 0.497 0.516 274,186 0.5025 3.85%
2018-07-17 0 0.520 0.520 0.530 0.520 0.530 172,000 90,440 0.5258 0.497 0.497 0.506 0.497 0.506 180,000 0.5024 -3.70%
2018-07-16 0 0.540 0.530 0.540 0.540 0.550 150,000 81,200 0.5413 0.516 0.506 0.516 0.516 0.526 156,977 0.5173 -3.57%
2018-07-13 0 0.560 0.550 0.560 0.550 0.560 80,000 44,040 0.5505 0.535 0.526 0.535 0.526 0.535 83,721 0.5260 0.00%
2018-07-12 0 0.560 0.540 0.560 0.540 0.560 584,000 319,140 0.5465 0.535 0.516 0.535 0.516 0.535 611,163 0.5222 1.82%
2018-07-11 0 0.550 0.520 0.550 0.530 0.550 172,000 91,420 0.5315 0.526 0.497 0.526 0.506 0.526 180,000 0.5079 -1.79%
2018-07-10 0 0.560 0.540 0.560 0.550 0.560 64,000 35,220 0.5503 0.535 0.516 0.535 0.526 0.535 66,977 0.5259 1.82%
2018-07-09 0 0.550 0.540 0.550 0.540 0.550 110,000 59,440 0.5404 0.526 0.516 0.526 0.516 0.526 115,116 0.5163 1.85%
2018-07-06 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.516 0.497 0.516 0.516 0.516 41,860 0.5160 -3.57%
2018-07-05 0 0.560 0.540 0.560 0.520 0.580 668,000 364,580 0.5458 0.535 0.516 0.535 0.497 0.554 699,070 0.5215 -1.75%
2018-07-04 0 0.570 0.530 0.570 0.560 0.570 210,000 117,620 0.5601 0.545 0.506 0.545 0.535 0.545 219,767 0.5352 1.79%
2018-07-03 0 0.560 0.530 0.560 0.530 0.580 728,000 398,020 0.5467 0.535 0.506 0.535 0.506 0.554 761,860 0.5224 -3.45%
2018-06-29 0 0.580 0.550 0.580 0.550 0.590 200,000 112,420 0.5621 0.554 0.526 0.554 0.526 0.564 209,302 0.5371 -3.33%
2018-06-28 0 0.600 0.560 0.600 0.550 0.610 968,000 540,740 0.5586 0.573 0.535 0.573 0.526 0.583 1,013,023 0.5338 -1.64%
2018-06-27 0 0.610 0.570 0.610 0.570 0.610 62,000 35,820 0.5777 0.583 0.545 0.583 0.545 0.583 64,884 0.5521 -1.61%
2018-06-26 0 0.620 0.590 0.620 0.600 0.620 166,000 99,720 0.6007 0.592 0.564 0.592 0.573 0.592 173,721 0.5740 0.00%
2018-06-25 0 0.620 0.610 0.620 0.610 0.620 160,000 98,420 0.6151 0.592 0.583 0.592 0.583 0.592 167,442 0.5878 -1.59%
2018-06-22 0 0.630 0.610 0.630 0.610 0.630 108,000 66,000 0.6111 0.602 0.583 0.602 0.583 0.602 113,023 0.5840 -1.56%
2018-06-21 0 0.640 0.630 0.640 0.640 0.640 115,000 73,570 0.6397 0.612 0.602 0.612 0.612 0.612 120,349 0.6113 1.59%
2018-06-20 0 0.630 0.630 0.640 0.630 0.650 586,000 379,180 0.6471 0.602 0.602 0.612 0.602 0.621 613,256 0.6183 -3.08%
2018-06-19 0 0.650 0.620 0.650 0.620 0.660 1,192,000 760,200 0.6378 0.621 0.592 0.621 0.592 0.631 1,247,442 0.6094 -1.52%
2018-06-15 0 0.660 0.650 0.680 0.660 0.660 110,000 72,600 0.6600 0.631 0.621 0.650 0.631 0.631 115,116 0.6307 0.00%
2018-06-14 0 0.660 0.660 0.690 0.660 0.680 106,400 70,584 0.6634 0.631 0.631 0.659 0.631 0.650 111,349 0.6339 -1.49%
2018-06-13 0 0.670 0.660 0.710 0.670 0.690 352,000 238,940 0.6788 0.640 0.631 0.678 0.640 0.659 368,372 0.6486 -2.90%
2018-06-12 0 0.690 0.680 0.730 0.690 0.690 44,000 30,360 0.6900 0.659 0.650 0.698 0.659 0.659 46,047 0.6593 0.00%
2018-06-11 0 0.690 0.660 0.690 0.690 0.700 200,000 139,000 0.6950 0.659 0.631 0.659 0.659 0.669 209,302 0.6641 -1.43%
2018-06-08 0 0.700 0.700 0.720 0.700 0.710 86,000 60,240 0.7005 0.669 0.669 0.688 0.669 0.678 90,000 0.6693 0.00%
2018-06-07 0 0.700 0.700 0.710 0.700 0.700 282,000 197,400 0.7000 0.669 0.669 0.678 0.669 0.669 295,116 0.6689 -1.41%
2018-06-06 0 0.710 0.700 0.720 0.700 0.720 643,000 453,560 0.7054 0.678 0.669 0.688 0.669 0.688 672,907 0.6740 0.00%
2018-06-05 0 0.710 0.700 0.710 0.700 0.710 716,000 504,580 0.7047 0.678 0.669 0.678 0.669 0.678 749,302 0.6734 0.00%
2018-06-04 0 0.710 0.700 0.740 0.700 0.720 126,000 89,480 0.7102 0.678 0.669 0.707 0.669 0.688 131,860 0.6786 -4.05%
2018-06-01 0 0.740 0.710 0.740 - - 0 0 - 0.707 0.678 0.707 - - 0 - 0.00%
2018-05-31 0 0.740 0.730 0.740 0.690 0.740 856,600 620,008 0.7238 0.707 0.698 0.707 0.659 0.707 896,442 0.6916 5.71%
2018-05-30 0 0.700 0.690 0.700 0.680 0.710 1,522,000 1,050,440 0.6902 0.669 0.659 0.669 0.650 0.678 1,592,791 0.6595 -1.41%
2018-05-29 0 0.710 0.710 0.720 0.710 0.770 2,066,000 1,501,400 0.7267 0.678 0.678 0.688 0.678 0.736 2,162,093 0.6944 -7.79%
2018-05-28 0 0.770 0.760 0.770 0.680 0.770 802,000 586,280 0.7310 0.736 0.726 0.736 0.650 0.736 839,302 0.6985 10.00%
2018-05-25 0 0.700 0.700 0.710 0.690 0.730 986,000 694,060 0.7039 0.669 0.669 0.678 0.659 0.698 1,031,860 0.6726 -5.41%
2018-05-24 0 0.740 0.740 0.750 0.720 0.770 1,370,000 1,020,160 0.7446 0.707 0.707 0.717 0.688 0.736 1,433,721 0.7115 -2.63%
2018-05-23 0 0.760 0.760 0.770 0.760 0.850 3,290,000 2,625,940 0.7982 0.726 0.726 0.736 0.726 0.812 3,443,023 0.7627 -6.17%
2018-05-21 0 0.810 0.800 0.820 0.710 0.860 15,897,000 12,780,970 0.8040 0.774 0.764 0.784 0.678 0.822 16,636,395 0.7683 17.39%
2018-05-18 0 0.690 0.690 0.710 0.630 0.710 4,822,000 3,265,460 0.6772 0.659 0.659 0.678 0.602 0.678 5,046,279 0.6471 9.52%
2018-05-17 0 0.630 0.610 0.630 0.570 0.650 5,608,000 3,491,900 0.6227 0.602 0.583 0.602 0.545 0.621 5,868,837 0.5950 6.78%
2018-05-16 0 0.590 0.580 0.590 0.570 0.590 935,000 539,180 0.5767 0.564 0.554 0.564 0.545 0.564 978,488 0.5510 1.72%
2018-05-15 0 0.580 0.560 0.580 0.570 0.580 172,000 98,120 0.5705 0.554 0.535 0.554 0.545 0.554 180,000 0.5451 0.00%
2018-05-14 0 0.580 0.580 0.590 0.570 0.570 6,000 3,420 0.5700 0.554 0.554 0.564 0.545 0.545 6,279 0.5447 -1.69%
2018-05-11 0 0.590 0.580 0.600 0.570 0.590 408,000 240,240 0.5888 0.564 0.554 0.573 0.545 0.564 426,977 0.5627 1.72%
2018-05-10 0 0.580 0.570 0.580 0.570 0.620 1,286,000 753,120 0.5856 0.554 0.545 0.554 0.545 0.592 1,345,814 0.5596 -4.92%
2018-05-09 0 0.610 0.600 0.610 0.560 0.620 3,182,000 1,905,680 0.5989 0.583 0.573 0.583 0.535 0.592 3,330,000 0.5723 8.93%
2018-05-08 0 0.560 0.560 0.570 0.560 0.560 706,000 395,360 0.5600 0.535 0.535 0.545 0.535 0.535 738,837 0.5351 0.00%
2018-05-07 0 0.560 0.560 0.570 0.550 0.560 1,058,000 591,380 0.5590 0.535 0.535 0.545 0.526 0.535 1,107,209 0.5341 1.82%
2018-05-04 0 0.550 0.550 0.560 0.550 0.580 1,162,000 647,680 0.5574 0.526 0.526 0.535 0.526 0.554 1,216,047 0.5326 -5.17%
2018-05-03 0 0.580 0.570 0.590 0.540 0.580 4,804,000 2,697,320 0.5615 0.554 0.545 0.564 0.516 0.554 5,027,442 0.5365 1.75%
2018-05-02 0 0.570 0.560 0.570 0.530 0.570 4,370,000 2,400,600 0.5493 0.545 0.535 0.545 0.506 0.545 4,573,256 0.5249 15.15%
2018-04-30 0 0.495 0.495 0.520 0.475 0.495 220,000 107,100 0.4868 0.473 0.473 0.497 0.454 0.473 230,233 0.4652 -1.00%
2018-04-27 0 0.500 0.500 0.530 0.500 0.500 200,000 100,000 0.5000 0.478 0.478 0.506 0.478 0.478 209,302 0.4778 -3.85%
2018-04-26 0 0.520 0.520 0.530 0.500 0.520 876,000 450,780 0.5146 0.497 0.497 0.506 0.478 0.497 916,744 0.4917 1.96%
2018-04-25 0 0.510 0.510 0.520 0.500 0.530 296,000 151,500 0.5118 0.487 0.487 0.497 0.478 0.506 309,767 0.4891 -7.27%
2018-04-24 0 0.550 0.550 0.560 0.475 0.560 3,141,600 1,668,112 0.5310 0.526 0.526 0.535 0.454 0.535 3,287,721 0.5074 15.79%
2018-04-23 0 0.475 0.475 0.480 0.470 0.470 180,000 84,600 0.4700 0.454 0.454 0.459 0.449 0.449 188,372 0.4491 -1.04%
2018-04-20 0 0.480 0.480 0.500 0.470 0.470 6,600 3,090 0.4682 0.459 0.459 0.478 0.449 0.449 6,907 0.4474 0.00%
2018-04-19 0 0.480 0.470 0.480 - - 0 0 - 0.459 0.449 0.459 - - 0 - 0.00%
2018-04-18 0 0.480 0.480 0.490 0.480 0.485 198,000 95,840 0.4840 0.459 0.459 0.468 0.459 0.463 207,209 0.4625 -1.03%
2018-04-17 0 0.485 0.485 0.495 0.480 0.485 280,000 135,750 0.4848 0.463 0.463 0.473 0.459 0.463 293,023 0.4633 0.00%
2018-04-16 0 0.485 0.485 0.500 0.485 0.485 74,000 35,890 0.4850 0.463 0.463 0.478 0.463 0.463 77,442 0.4634 0.00%
2018-04-13 0 0.485 0.485 0.510 0.485 0.485 40,000 19,400 0.4850 0.463 0.463 0.487 0.463 0.463 41,860 0.4634 0.00%
2018-04-12 0 0.485 0.485 0.510 - - 0 0 - 0.463 0.463 0.487 - - 0 - 0.00%
2018-04-11 0 0.485 0.485 0.510 0.485 0.485 8,000 3,880 0.4850 0.463 0.463 0.487 0.463 0.463 8,372 0.4634 0.00%
2018-04-10 0 0.485 0.485 0.500 0.485 0.485 32,000 15,520 0.4850 0.463 0.463 0.478 0.463 0.463 33,488 0.4634 0.00%
2018-04-09 0 0.485 0.485 0.510 - - 0 0 - 0.463 0.463 0.487 - - 0 - 0.00%
2018-04-06 0 0.485 0.480 0.510 0.485 0.485 806,000 390,910 0.4850 0.463 0.459 0.487 0.463 0.463 843,488 0.4634 0.00%
2018-04-04 0 0.485 0.485 0.510 - - 0 0 - 0.463 0.463 0.487 - - 0 - 0.00%
2018-04-03 0 0.485 0.475 0.510 - - 0 0 - 0.463 0.454 0.487 - - 0 - 0.00%
2018-03-29 0 0.485 0.470 0.510 0.485 0.485 250,000 121,250 0.4850 0.463 0.449 0.487 0.463 0.463 261,628 0.4634 0.00%
2018-03-28 0 0.485 0.475 0.500 0.485 0.485 200,000 97,000 0.4850 0.463 0.454 0.478 0.463 0.463 209,302 0.4634 -3.00%
2018-03-27 0 0.500 0.480 0.500 - - 0 0 - 0.478 0.459 0.478 - - 0 - -1.96%
2018-03-26 0 0.510 0.490 0.510 0.500 0.510 366,000 186,300 0.5090 0.487 0.468 0.487 0.478 0.487 383,023 0.4864 4.08%
2018-03-23 0 0.490 0.490 0.495 0.475 0.485 250,000 118,850 0.4754 0.468 0.468 0.473 0.454 0.463 261,628 0.4543 1.03%
2018-03-22 0 0.485 0.480 0.500 0.485 0.485 20,000 9,700 0.4850 0.463 0.459 0.478 0.463 0.463 20,930 0.4634 0.00%
2018-03-21 0 0.485 0.485 0.500 0.485 0.485 8,000 3,880 0.4850 0.463 0.463 0.478 0.463 0.463 8,372 0.4634 -1.02%
2018-03-20 0 0.490 0.480 0.500 - - 0 0 - 0.468 0.459 0.478 - - 0 - 0.00%
2018-03-19 0 0.490 0.480 0.500 - - 0 0 - 0.468 0.459 0.478 - - 0 - 0.00%
2018-03-16 0 0.490 0.480 0.500 - - 0 0 - 0.468 0.459 0.478 - - 0 - 0.00%
2018-03-15 0 0.490 0.490 0.500 - - 0 0 - 0.468 0.468 0.478 - - 0 - 2.08%
2018-03-14 0 0.480 0.475 0.500 - - 0 0 - 0.459 0.454 0.478 - - 0 - 0.00%
2018-03-13 0 0.480 0.475 0.500 0.480 0.480 36,000 17,280 0.4800 0.459 0.454 0.478 0.459 0.459 37,674 0.4587 0.00%
2018-03-12 0 0.480 0.480 0.485 0.480 0.485 42,000 20,170 0.4802 0.459 0.459 0.463 0.459 0.463 43,953 0.4589 -1.03%
2018-03-09 0 0.485 0.475 0.500 - - 0 0 - 0.463 0.454 0.478 - - 0 - 0.00%
2018-03-08 0 0.485 0.485 0.500 0.485 0.485 240,000 116,400 0.4850 0.463 0.463 0.478 0.463 0.463 251,163 0.4634 0.00%
2018-03-07 0 0.485 0.485 0.490 0.480 0.500 130,000 64,400 0.4954 0.463 0.463 0.468 0.459 0.478 136,047 0.4734 -3.00%
2018-03-06 0 0.500 0.490 0.500 - - 0 0 - 0.478 0.468 0.478 - - 0 - 0.00%
2018-03-05 0 0.500 0.480 0.500 0.480 0.500 352,000 170,100 0.4832 0.478 0.459 0.478 0.459 0.478 368,372 0.4618 1.01%
2018-03-02 0 0.495 0.475 0.495 0.465 0.495 220,000 104,960 0.4771 0.473 0.454 0.473 0.444 0.473 230,233 0.4559 3.13%
2018-03-01 0 0.480 0.465 0.490 0.480 0.480 200,000 96,000 0.4800 0.459 0.444 0.468 0.459 0.459 209,302 0.4587 1.05%
2018-02-28 0 0.475 0.465 0.475 0.450 0.475 390,000 180,230 0.4621 0.454 0.444 0.454 0.430 0.454 408,140 0.4416 2.15%
2018-02-27 0 0.465 0.460 0.490 - - 0 0 - 0.444 0.440 0.468 - - 0 - 0.00%
2018-02-26 0 0.465 0.465 0.490 - - 0 0 - 0.444 0.444 0.468 - - 0 - 0.00%
2018-02-23 0 0.465 0.465 0.480 - - 0 0 - 0.444 0.444 0.459 - - 0 - 0.00%
2018-02-22 0 0.465 0.460 0.480 - - 0 0 - 0.444 0.440 0.459 - - 0 - 0.00%
2018-02-21 0 0.465 0.465 0.480 - - 0 0 - 0.444 0.444 0.459 - - 0 - 0.00%
2018-02-20 0 0.465 0.465 0.480 - - 0 0 - 0.444 0.444 0.459 - - 0 - 0.00%
2018-02-15 0 0.465 0.465 0.490 0.460 0.460 6,000 2,760 0.4600 0.444 0.444 0.468 0.440 0.440 6,279 0.4396 -1.06%
2018-02-14 0 0.470 0.470 0.480 0.470 0.470 80,000 37,600 0.4700 0.449 0.449 0.459 0.449 0.449 83,721 0.4491 -3.09%
2018-02-13 0 0.485 0.465 0.490 - - 0 0 - 0.463 0.444 0.468 - - 0 - 0.00%
2018-02-12 0 0.485 0.485 0.495 0.460 0.470 290,000 133,800 0.4614 0.463 0.463 0.473 0.440 0.449 303,488 0.4409 -1.02%
2018-02-09 0 0.490 0.455 0.490 0.490 0.495 120,000 59,280 0.4940 0.468 0.435 0.468 0.468 0.473 125,581 0.4720 -1.01%
2018-02-08 0 0.495 0.470 0.495 0.480 0.495 92,000 44,190 0.4803 0.473 0.449 0.473 0.459 0.473 96,279 0.4590 -1.00%
2018-02-07 0 0.500 0.480 0.500 0.480 0.500 108,000 52,600 0.4870 0.478 0.459 0.478 0.459 0.478 113,023 0.4654 -1.96%
2018-02-06 0 0.510 0.465 0.510 - - 0 0 - 0.487 0.444 0.487 - - 0 - 0.00%
2018-02-05 0 0.510 0.485 0.510 0.470 0.510 4,000 1,960 0.4900 0.487 0.463 0.487 0.449 0.487 4,186 0.4682 0.00%
2018-02-02 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 0.487 0.463 0.487 0.487 0.487 2,093 0.4873 0.00%
2018-02-01 0 0.510 0.490 0.510 0.500 0.510 148,000 75,380 0.5093 0.487 0.468 0.487 0.478 0.487 154,884 0.4867 2.00%
2018-01-31 0 0.500 0.500 0.510 - - 0 0 - 0.478 0.478 0.487 - - 0 - 0.00%
2018-01-30 0 0.500 0.490 0.520 0.500 0.500 116,000 58,000 0.5000 0.478 0.468 0.497 0.478 0.478 121,395 0.4778 0.00%
2018-01-29 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.478 0.478 0.487 0.478 0.478 10,465 0.4778 0.00%
2018-01-26 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 0.478 0.468 0.497 0.478 0.478 104,651 0.4778 2.04%
2018-01-25 0 0.490 0.490 0.510 0.490 0.495 22,000 10,830 0.4923 0.468 0.468 0.487 0.468 0.473 23,023 0.4704 -1.01%
2018-01-24 0 0.495 0.495 0.510 0.495 0.500 156,000 77,440 0.4964 0.473 0.473 0.487 0.473 0.478 163,256 0.4743 -1.00%
2018-01-23 0 0.500 0.485 0.510 0.500 0.510 543,200 271,896 0.5005 0.478 0.463 0.487 0.478 0.487 568,465 0.4783 -5.66%
2018-01-22 0 0.530 0.510 0.530 0.530 0.530 72,000 38,160 0.5300 0.506 0.487 0.506 0.506 0.506 75,349 0.5064 3.92%
2018-01-19 0 0.510 0.500 0.530 - - 0 0 - 0.487 0.478 0.506 - - 0 - 0.00%
2018-01-18 0 0.510 0.500 0.520 0.500 0.520 516,000 260,900 0.5056 0.487 0.478 0.497 0.478 0.497 540,000 0.4831 -3.77%
2018-01-17 0 0.530 0.510 0.530 0.530 0.530 24,000 12,720 0.5300 0.506 0.487 0.506 0.506 0.506 25,116 0.5064 0.00%
2018-01-16 0 0.530 0.510 0.530 0.540 0.540 100,000 54,000 0.5400 0.506 0.487 0.506 0.516 0.516 104,651 0.5160 -1.85%
2018-01-15 0 0.540 0.510 0.540 0.510 0.540 8,000 4,140 0.5175 0.516 0.487 0.516 0.487 0.516 8,372 0.4945 3.85%
2018-01-12 0 0.520 0.520 0.550 0.520 0.520 4,000 2,080 0.5200 0.497 0.497 0.526 0.497 0.497 4,186 0.4969 0.00%
2018-01-11 0 0.520 0.520 0.550 - - 0 0 - 0.497 0.497 0.526 - - 0 - 0.00%
2018-01-10 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.497 0.497 0.506 0.497 0.497 62,791 0.4969 -3.70%
2018-01-09 0 0.540 0.520 0.540 0.520 0.540 111,000 59,700 0.5378 0.516 0.497 0.516 0.497 0.516 116,163 0.5139 -1.82%
2018-01-08 0 0.550 0.530 0.550 0.520 0.550 408,000 216,020 0.5295 0.526 0.506 0.526 0.497 0.526 426,977 0.5059 -3.51%
2018-01-05 0 0.570 0.530 0.570 0.480 0.590 1,147,275 610,840 0.5324 0.545 0.506 0.545 0.459 0.564 1,200,637 0.5088 15.15%
2018-01-04 0 0.495 0.480 0.495 - - 0 0 - 0.473 0.459 0.473 - - 0 - 0.00%
2018-01-03 0 0.495 0.485 0.495 0.480 0.495 15,020 7,219 0.4806 0.473 0.463 0.473 0.459 0.473 15,719 0.4593 0.00%
2018-01-02 0 0.495 0.485 0.495 0.470 0.500 314,000 156,040 0.4969 0.473 0.463 0.473 0.449 0.478 328,605 0.4749 0.00%
2017-12-29 0 0.495 0.475 0.495 0.480 0.495 6,400 3,094 0.4834 0.473 0.454 0.473 0.459 0.473 6,698 0.4620 0.00%
2017-12-28 0 0.495 0.480 0.495 - - 0 0 - 0.473 0.459 0.473 - - 0 - 0.00%
2017-12-27 0 0.495 0.480 0.495 0.480 0.495 52,000 24,990 0.4806 0.473 0.459 0.473 0.459 0.473 54,419 0.4592 0.00%
2017-12-22 0 0.495 0.480 0.495 0.465 0.495 16,000 7,590 0.4744 0.473 0.459 0.473 0.444 0.473 16,744 0.4533 0.00%
2017-12-21 0 0.495 0.480 0.495 0.475 0.495 122,000 58,060 0.4759 0.473 0.459 0.473 0.454 0.473 127,674 0.4548 0.00%
2017-12-20 0 0.495 0.470 0.500 - - 0 0 - 0.473 0.449 0.478 - - 0 - 0.00%
2017-12-19 0 0.495 0.485 0.495 0.480 0.495 122,000 58,590 0.4802 0.473 0.463 0.473 0.459 0.473 127,674 0.4589 0.00%
2017-12-18 0 0.495 0.475 0.500 0.495 0.495 50,000 24,750 0.4950 0.473 0.454 0.478 0.473 0.473 52,326 0.4730 0.00%
2017-12-15 0 0.495 0.485 0.500 0.480 0.495 8,000 3,870 0.4838 0.473 0.463 0.478 0.459 0.473 8,372 0.4623 0.00%
2017-12-14 0 0.495 0.485 0.500 0.480 0.495 260,000 125,480 0.4826 0.473 0.463 0.478 0.459 0.473 272,093 0.4612 -2.94%
2017-12-13 0 0.510 0.485 0.510 0.475 0.510 22,000 10,610 0.4823 0.487 0.463 0.487 0.454 0.487 23,023 0.4608 2.00%
2017-12-12 0 0.500 0.485 0.500 - - 0 0 - 0.478 0.463 0.478 - - 0 - -3.85%
2017-12-11 0 0.520 0.480 0.520 0.520 0.520 2,000 1,040 0.5200 0.497 0.459 0.497 0.497 0.497 2,093 0.4969 5.05%
2017-12-08 0 0.495 0.485 0.495 0.475 0.495 358,000 172,280 0.4812 0.473 0.463 0.473 0.454 0.473 374,651 0.4598 -1.00%
2017-12-07 0 0.500 0.475 0.500 - - 0 0 - 0.478 0.454 0.478 - - 0 - -1.96%
2017-12-06 0 0.510 0.490 0.510 0.485 0.510 14,000 6,860 0.4900 0.487 0.468 0.487 0.463 0.487 14,651 0.4682 0.00%
2017-12-05 0 0.510 0.495 0.510 0.490 0.510 106,000 52,480 0.4951 0.487 0.473 0.487 0.468 0.487 110,930 0.4731 0.00%
2017-12-04 0 0.510 0.490 0.510 0.510 0.510 100,000 51,000 0.5100 0.487 0.468 0.487 0.487 0.487 104,651 0.4873 2.00%
2017-12-01 0 0.500 0.495 0.500 0.500 0.500 66,000 33,000 0.5000 0.478 0.473 0.478 0.478 0.478 69,070 0.4778 -5.66%
2017-11-30 0 0.530 0.495 0.530 0.490 0.530 6,000 3,020 0.5033 0.506 0.473 0.506 0.468 0.506 6,279 0.4810 3.92%
2017-11-29 0 0.510 0.490 0.510 - - 0 0 - 0.487 0.468 0.487 - - 0 - 0.00%
2017-11-28 0 0.510 0.490 0.510 - - 0 0 - 0.487 0.468 0.487 - - 0 - 0.00%
2017-11-27 0 0.510 0.495 0.510 0.510 0.510 6,000 3,060 0.5100 0.487 0.473 0.487 0.487 0.487 6,279 0.4873 -1.92%
2017-11-24 0 0.520 0.495 0.520 0.490 0.520 29,000 14,315 0.4936 0.497 0.473 0.497 0.468 0.497 30,349 0.4717 4.00%
2017-11-23 0 0.500 0.490 0.500 0.495 0.500 236,000 117,080 0.4961 0.478 0.468 0.478 0.473 0.478 246,977 0.4741 -1.96%
2017-11-22 0 0.510 0.485 0.510 0.475 0.510 408,000 201,450 0.4938 0.487 0.463 0.487 0.454 0.487 426,977 0.4718 0.00%
2017-11-21 0 0.510 0.495 0.510 0.500 0.510 4,000 2,020 0.5050 0.487 0.473 0.487 0.478 0.487 4,186 0.4826 0.00%
2017-11-20 0 0.510 0.495 0.510 0.500 0.510 188,000 94,040 0.5002 0.487 0.473 0.487 0.478 0.487 196,744 0.4780 -1.92%
2017-11-17 0 0.520 0.500 0.520 0.500 0.520 82,000 41,040 0.5005 0.497 0.478 0.497 0.478 0.497 85,814 0.4782 4.00%
2017-11-16 0 0.500 0.495 0.500 0.500 0.500 10,000 5,000 0.5000 0.478 0.473 0.478 0.478 0.478 10,465 0.4778 -1.96%
2017-11-15 0 0.510 0.500 0.510 0.490 0.510 386,000 193,700 0.5018 0.487 0.478 0.487 0.468 0.487 403,953 0.4795 0.00%
2017-11-14 0 0.510 0.510 0.530 0.510 0.510 55,000 28,020 0.5095 0.487 0.487 0.506 0.487 0.487 57,558 0.4868 0.00%
2017-11-13 0 0.510 0.510 0.530 0.510 0.520 83,000 42,335 0.5101 0.487 0.487 0.506 0.487 0.497 86,860 0.4874 -3.77%
2017-11-10 0 0.530 0.510 0.530 0.510 0.530 628,000 320,320 0.5101 0.506 0.487 0.506 0.487 0.506 657,209 0.4874 -1.85%
2017-11-09 0 0.540 0.510 0.540 0.520 0.540 46,000 23,960 0.5209 0.516 0.487 0.516 0.497 0.516 48,140 0.4977 1.89%
2017-11-08 0 0.530 0.510 0.530 0.510 0.540 216,000 112,700 0.5218 0.506 0.487 0.506 0.487 0.516 226,047 0.4986 0.00%
2017-11-07 0 0.530 0.510 0.530 - - 0 0 - 0.506 0.487 0.506 - - 0 - 0.00%
2017-11-06 0 0.530 0.510 0.530 0.510 0.530 8,000 4,120 0.5150 0.506 0.487 0.506 0.487 0.506 8,372 0.4921 1.92%
2017-11-03 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.497 0.497 0.506 0.497 0.497 10,465 0.4969 0.00%
2017-11-02 0 0.520 0.520 0.530 0.520 0.520 580,000 301,600 0.5200 0.497 0.497 0.506 0.497 0.497 606,977 0.4969 -1.89%
2017-11-01 0 0.530 0.510 0.530 0.530 0.530 52,000 26,560 0.5108 0.506 0.487 0.506 0.506 0.506 54,419 0.4881 1.92%
2017-10-31 0 0.520 0.510 0.540 0.520 0.540 106,000 54,180 0.5111 0.497 0.487 0.516 0.497 0.516 110,930 0.4884 -1.89%
2017-10-30 0 0.530 0.510 0.530 0.530 0.530 2,000 1,060 0.5300 0.506 0.487 0.506 0.506 0.506 2,093 0.5064 1.92%
2017-10-27 0 0.520 0.510 0.530 0.500 0.530 192,000 97,860 0.5097 0.497 0.487 0.506 0.478 0.506 200,930 0.4870 1.96%
2017-10-26 0 0.510 0.510 0.530 0.510 0.530 76,000 38,800 0.5105 0.487 0.487 0.506 0.487 0.506 79,535 0.4878 0.00%
2017-10-25 0 0.510 0.510 0.530 - - 0 0 - 0.487 0.487 0.506 - - 0 - 0.00%
2017-10-24 0 0.510 0.500 0.530 0.500 0.530 412,000 213,980 0.5194 0.487 0.478 0.506 0.478 0.506 431,163 0.4963 -1.92%
2017-10-23 0 0.520 0.500 0.520 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2017-10-20 0 0.520 0.510 0.520 0.510 0.540 194,000 100,120 0.5161 0.497 0.487 0.497 0.487 0.516 203,023 0.4931 0.00%
2017-10-19 0 0.520 0.510 0.520 0.520 0.550 164,000 85,360 0.5205 0.497 0.487 0.497 0.497 0.526 171,628 0.4974 -5.45%
2017-10-18 0 0.550 0.540 0.560 0.520 0.560 344,000 188,320 0.5474 0.526 0.516 0.535 0.497 0.535 360,000 0.5231 3.77%
2017-10-17 0 0.530 0.510 0.530 - - 0 0 - 0.506 0.487 0.506 - - 0 - 0.00%
2017-10-16 0 0.530 0.520 0.530 0.540 0.540 4,000 2,160 0.5400 0.506 0.497 0.506 0.516 0.516 4,186 0.5160 -1.85%
2017-10-13 0 0.540 0.500 0.540 0.500 0.540 26,510 13,724 0.5177 0.516 0.478 0.516 0.478 0.516 27,743 0.4947 3.85%
2017-10-12 0 0.520 0.510 0.530 0.500 0.540 178,000 91,920 0.5164 0.497 0.487 0.506 0.478 0.516 186,279 0.4935 1.96%
2017-10-11 0 0.510 0.500 0.540 0.510 0.510 20,000 10,200 0.5100 0.487 0.478 0.516 0.487 0.487 20,930 0.4873 0.00%
2017-10-10 0 0.510 0.510 0.540 0.500 0.550 296,000 150,940 0.5099 0.487 0.487 0.516 0.478 0.526 309,767 0.4873 -1.92%
2017-10-09 0 0.520 0.510 0.520 - - 0 0 - 0.497 0.487 0.497 - - 0 - 0.00%
2017-10-06 0 0.520 0.510 0.530 0.510 0.520 104,000 53,440 0.5138 0.497 0.487 0.506 0.487 0.497 108,837 0.4910 0.00%
2017-10-04 0 0.520 0.520 0.540 0.510 0.510 30,000 15,300 0.5100 0.497 0.497 0.516 0.487 0.487 31,395 0.4873 0.00%
2017-10-03 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.497 0.497 0.506 0.497 0.497 104,651 0.4969 0.00%
2017-09-29 0 0.520 0.500 0.530 0.500 0.520 100,000 50,040 0.5004 0.497 0.478 0.506 0.478 0.497 104,651 0.4782 1.96%
2017-09-28 0 0.510 0.500 0.510 0.500 0.510 802,000 406,480 0.5068 0.487 0.478 0.487 0.478 0.487 839,302 0.4843 -3.77%
2017-09-27 0 0.530 0.520 0.530 0.510 0.530 616,000 316,540 0.5139 0.506 0.497 0.506 0.487 0.506 644,651 0.4910 -3.64%
2017-09-26 0 0.550 0.520 0.550 0.510 0.550 1,630,000 835,220 0.5124 0.526 0.497 0.526 0.487 0.526 1,705,814 0.4896 3.77%
2017-09-25 0 0.530 0.520 0.540 0.520 0.540 281,000 147,980 0.5266 0.506 0.497 0.516 0.497 0.516 294,070 0.5032 0.00%
2017-09-22 0 0.530 0.530 0.550 0.530 0.540 76,000 40,880 0.5379 0.506 0.506 0.526 0.506 0.516 79,535 0.5140 -3.64%
2017-09-21 0 0.550 0.540 0.580 0.540 0.550 57,275 31,363 0.5476 0.526 0.516 0.554 0.516 0.526 59,939 0.5232 0.00%
2017-09-20 0 0.550 0.540 0.570 0.550 0.560 80,000 44,200 0.5525 0.526 0.516 0.545 0.526 0.535 83,721 0.5279 0.00%
2017-09-19 0 0.550 0.540 0.580 - - 0 0 - 0.526 0.516 0.554 - - 0 - 0.00%
2017-09-18 0 0.550 0.550 0.580 0.540 0.550 122,000 66,840 0.5479 0.526 0.526 0.554 0.516 0.526 127,674 0.5235 -3.51%
2017-09-15 0 0.570 0.550 0.580 0.550 0.570 344,000 192,140 0.5585 0.545 0.526 0.554 0.526 0.545 360,000 0.5337 -1.72%
2017-09-14 0 0.580 0.580 0.590 0.520 0.620 2,856,400 1,652,776 0.5786 0.554 0.554 0.564 0.497 0.592 2,989,256 0.5529 9.43%
2017-09-13 0 0.530 0.510 0.540 - - 0 0 - 0.506 0.487 0.516 - - 0 - 0.00%
2017-09-12 0 0.530 0.520 0.540 0.530 0.530 401,275 212,612 0.5298 0.506 0.497 0.516 0.506 0.506 419,939 0.5063 3.92%
2017-09-11 0 0.510 0.510 0.550 0.510 0.510 50,000 25,500 0.5100 0.487 0.487 0.526 0.487 0.487 52,326 0.4873 -1.92%
2017-09-08 0 0.520 0.510 0.550 - - 0 0 - 0.497 0.487 0.526 - - 0 - 0.00%
2017-09-07 0 0.520 0.520 0.540 0.510 0.510 20,000 10,200 0.5100 0.497 0.497 0.516 0.487 0.487 20,930 0.4873 -3.70%
2017-09-06 0 0.540 0.510 0.550 - - 0 0 - 0.516 0.487 0.526 - - 0 - 0.00%
2017-09-05 0 0.540 0.530 0.550 0.520 0.540 41,000 21,680 0.5288 0.516 0.506 0.526 0.497 0.516 42,907 0.5053 0.00%
2017-09-04 0 0.540 0.510 0.540 0.540 0.540 22,000 11,880 0.5400 0.516 0.487 0.516 0.516 0.516 23,023 0.5160 5.88%
2017-09-01 0 0.510 0.510 0.540 - - 0 0 - 0.487 0.487 0.516 - - 0 - 0.00%
2017-08-31 0 0.510 0.510 0.540 - - 0 0 - 0.487 0.487 0.516 - - 0 - 0.00%
2017-08-30 0 0.510 0.510 0.540 - - 0 0 - 0.487 0.487 0.516 - - 0 - 0.00%
2017-08-29 0 0.510 0.510 0.540 0.510 0.510 94,000 47,940 0.5100 0.487 0.487 0.516 0.487 0.487 98,372 0.4873 0.00%
2017-08-28 0 0.510 0.510 0.520 0.510 0.520 602,000 309,040 0.5134 0.487 0.487 0.497 0.487 0.497 630,000 0.4905 -3.77%
2017-08-25 0 0.530 0.520 0.540 0.530 0.530 20,000 10,600 0.5300 0.506 0.497 0.516 0.506 0.506 20,930 0.5064 0.00%
2017-08-24 0 0.530 0.520 0.540 - - 0 0 - 0.506 0.497 0.516 - - 0 - 0.00%
2017-08-22 0 0.530 0.520 0.540 - - 0 0 - 0.506 0.497 0.516 - - 0 - 0.00%
2017-08-21 0 0.530 0.520 0.530 - - 0 0 - 0.506 0.497 0.506 - - 0 - -1.85%
2017-08-18 0 0.540 0.520 0.540 - - 0 0 - 0.516 0.497 0.516 - - 0 - 0.00%
2017-08-17 0 0.540 0.520 0.540 - - 0 0 - 0.516 0.497 0.516 - - 0 - -1.82%
2017-08-16 0 0.550 0.520 0.550 0.520 0.550 196,000 102,980 0.5254 0.526 0.497 0.526 0.497 0.526 205,116 0.5021 5.77%
2017-08-15 0 0.520 0.520 0.540 0.520 0.520 300,000 156,000 0.5200 0.497 0.497 0.516 0.497 0.497 313,953 0.4969 0.00%
2017-08-14 0 0.520 0.520 0.550 0.520 0.530 102,000 54,040 0.5298 0.497 0.497 0.526 0.497 0.506 106,744 0.5063 -1.89%
2017-08-11 0 0.530 0.530 0.540 0.530 0.530 190,000 100,700 0.5300 0.506 0.506 0.516 0.506 0.506 198,837 0.5064 -7.02%
2017-08-10 0 0.570 0.540 0.570 0.540 0.570 10,000 5,520 0.5520 0.545 0.516 0.545 0.516 0.545 10,465 0.5275 1.79%
2017-08-09 0 0.560 0.540 0.560 0.560 0.560 110,000 61,600 0.5600 0.535 0.516 0.535 0.535 0.535 115,116 0.5351 1.82%
2017-08-08 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.526 0.526 0.554 0.526 0.526 2,093 0.5256 -3.51%
2017-08-07 0 0.570 0.570 0.590 0.550 0.550 216,000 118,800 0.5500 0.545 0.545 0.564 0.526 0.526 226,047 0.5256 -1.72%
2017-08-04 0 0.580 0.580 0.600 0.560 0.600 952,000 551,860 0.5797 0.554 0.554 0.573 0.535 0.573 996,279 0.5539 3.57%
2017-08-03 0 0.560 0.550 0.560 0.520 0.560 778,000 425,860 0.5474 0.535 0.526 0.535 0.497 0.535 814,186 0.5230 7.69%
2017-08-02 0 0.520 0.510 0.530 0.520 0.520 40,000 20,800 0.5200 0.497 0.487 0.506 0.497 0.497 41,860 0.4969 0.00%
2017-08-01 0 0.520 0.520 0.550 0.510 0.520 449,000 233,120 0.5192 0.497 0.497 0.526 0.487 0.497 469,884 0.4961 0.00%
2017-07-31 0 0.520 0.520 0.540 - - 0 0 - 0.497 0.497 0.516 - - 0 - 0.00%
2017-07-28 0 0.520 0.520 0.530 0.520 0.530 48,000 25,040 0.5217 0.497 0.497 0.506 0.497 0.506 50,233 0.4985 0.00%
2017-07-27 0 0.520 0.520 0.530 0.520 0.530 52,000 27,060 0.5204 0.497 0.497 0.506 0.497 0.506 54,419 0.4973 0.00%
2017-07-26 0 0.520 0.520 0.540 0.520 0.520 24,200 12,578 0.5198 0.497 0.497 0.516 0.497 0.497 25,326 0.4967 -3.70%
2017-07-25 0 0.540 0.520 0.540 0.520 0.540 38,000 20,140 0.5300 0.516 0.497 0.516 0.497 0.516 39,767 0.5064 1.89%
2017-07-24 0 0.530 0.530 0.540 0.520 0.540 360,000 189,000 0.5250 0.506 0.506 0.516 0.497 0.516 376,744 0.5017 1.92%
2017-07-21 0 0.520 0.520 0.560 0.520 0.530 430,000 227,600 0.5293 0.497 0.497 0.535 0.497 0.506 450,000 0.5058 -3.70%
2017-07-20 0 0.540 0.530 0.540 0.530 0.540 122,000 64,720 0.5305 0.516 0.506 0.516 0.506 0.516 127,674 0.5069 1.89%
2017-07-19 0 0.530 0.530 0.560 0.530 0.540 100,000 53,500 0.5350 0.506 0.506 0.535 0.506 0.516 104,651 0.5112 -1.85%
2017-07-18 0 0.540 0.530 0.540 - - 0 0 - 0.516 0.506 0.516 - - 0 - -3.57%
2017-07-17 0 0.560 0.530 0.560 - - 0 0 - 0.535 0.506 0.535 - - 0 - 0.00%
2017-07-14 0 0.560 0.540 0.560 0.530 0.560 40,000 21,320 0.5330 0.535 0.516 0.535 0.506 0.535 41,860 0.5093 3.70%
2017-07-13 0 0.540 0.540 0.550 0.540 0.550 334,000 182,360 0.5460 0.516 0.516 0.526 0.516 0.526 349,535 0.5217 3.85%
2017-07-12 0 0.520 0.520 0.540 - - 0 0 - 0.497 0.497 0.516 - - 0 - 0.00%
2017-07-11 0 0.520 0.520 0.540 - - 0 0 - 0.497 0.497 0.516 - - 0 - 0.00%
2017-07-10 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.497 0.497 0.516 0.497 0.497 10,465 0.4969 0.00%
2017-07-07 0 0.520 0.520 0.540 0.520 0.520 682,000 354,640 0.5200 0.497 0.497 0.516 0.497 0.497 713,721 0.4969 -1.89%
2017-07-06 0 0.530 0.520 0.540 0.530 0.540 150,000 80,500 0.5367 0.506 0.497 0.516 0.506 0.516 156,977 0.5128 -3.64%
2017-07-05 0 0.550 0.540 0.550 0.520 0.550 1,021,000 554,280 0.5429 0.526 0.516 0.526 0.497 0.526 1,068,488 0.5188 5.77%
2017-07-04 0 0.520 0.520 0.540 - - 0 0 - 0.497 0.497 0.516 - - 0 - 0.00%
2017-07-03 0 0.520 0.520 0.550 0.520 0.560 762,000 404,360 0.5307 0.497 0.497 0.526 0.497 0.535 797,442 0.5071 -1.89%
2017-06-30 0 0.530 0.520 0.530 0.520 0.530 244,000 127,060 0.5207 0.506 0.497 0.506 0.497 0.506 255,349 0.4976 3.92%
2017-06-29 0 0.510 0.510 0.530 0.500 0.510 208,000 105,080 0.5052 0.487 0.487 0.506 0.478 0.487 217,674 0.4827 -1.92%
2017-06-28 0 0.520 0.500 0.520 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2017-06-27 0 0.520 0.510 0.520 0.510 0.530 636,000 329,780 0.5185 0.497 0.487 0.497 0.487 0.506 665,581 0.4955 -1.89%
2017-06-26 0 0.530 0.530 0.550 0.530 0.530 50,000 26,500 0.5300 0.506 0.506 0.526 0.506 0.506 52,326 0.5064 0.00%
2017-06-23 0 0.530 0.510 0.550 - - 0 0 - 0.506 0.487 0.526 - - 0 - 0.00%
2017-06-22 0 0.530 0.520 0.530 0.530 0.540 66,000 35,000 0.5303 0.506 0.497 0.506 0.506 0.516 69,070 0.5067 3.92%
2017-06-21 0 0.510 0.510 0.550 0.510 0.520 574,000 294,740 0.5135 0.487 0.487 0.526 0.487 0.497 600,698 0.4907 0.00%
2017-06-20 0 0.510 0.500 0.510 0.510 0.510 2,000 1,020 0.5100 0.487 0.478 0.487 0.487 0.487 2,093 0.4873 -1.92%
2017-06-19 0 0.520 0.510 0.520 0.520 0.520 200,550 104,275 0.5199 0.497 0.487 0.497 0.497 0.497 209,878 0.4968 1.96%
2017-06-16 0 0.510 0.500 0.520 0.510 0.520 420,000 217,580 0.5180 0.487 0.478 0.497 0.487 0.497 439,535 0.4950 0.00%
2017-06-15 0 0.510 0.500 0.530 0.510 0.530 450,000 235,500 0.5233 0.487 0.478 0.506 0.487 0.506 470,930 0.5001 -3.77%
2017-06-14 0 0.530 0.530 0.540 0.530 0.530 174,275 92,297 0.5296 0.506 0.506 0.516 0.506 0.506 182,381 0.5061 0.00%
2017-06-13 0 0.530 0.510 0.530 0.530 0.540 400,000 214,000 0.5350 0.506 0.487 0.506 0.506 0.516 418,605 0.5112 -3.64%
2017-06-12 0 0.550 0.510 0.550 0.550 0.550 14,000 7,700 0.5500 0.526 0.487 0.526 0.526 0.526 14,651 0.5256 1.85%
2017-06-09 0 0.540 0.530 0.540 0.540 0.550 976,000 529,040 0.5420 0.516 0.506 0.516 0.516 0.526 1,021,395 0.5180 0.00%
2017-06-08 0 0.540 0.530 0.540 0.540 0.550 720,000 393,000 0.5458 0.516 0.506 0.516 0.516 0.526 753,488 0.5216 -1.82%
2017-06-07 0 0.550 0.550 0.560 0.550 0.570 530,000 294,740 0.5561 0.526 0.526 0.535 0.526 0.545 554,651 0.5314 0.00%
2017-06-06 0 0.550 0.540 0.550 0.540 0.550 278,280 152,942 0.5496 0.526 0.516 0.526 0.516 0.526 291,223 0.5252 0.00%
2017-06-05 0 0.550 0.540 0.550 0.540 0.570 708,000 392,440 0.5543 0.526 0.516 0.526 0.516 0.545 740,930 0.5297 1.85%
2017-06-02 0 0.540 0.520 0.540 0.520 0.540 294,000 153,260 0.5213 0.516 0.497 0.516 0.497 0.516 307,674 0.4981 3.85%
2017-06-01 0 0.520 0.520 0.530 0.500 0.550 768,000 406,460 0.5292 0.497 0.497 0.506 0.478 0.526 803,721 0.5057 -3.70%
2017-05-31 0 0.540 0.540 0.550 0.530 0.550 1,934,000 1,033,840 0.5346 0.516 0.516 0.526 0.506 0.526 2,023,953 0.5108 1.89%
2017-05-29 0 0.530 0.520 0.530 0.490 0.530 2,256,000 1,165,780 0.5167 0.506 0.497 0.506 0.468 0.506 2,360,930 0.4938 8.16%
2017-05-26 0 0.490 0.480 0.500 - - 0 0 - 0.468 0.459 0.478 - - 0 - 0.00%
2017-05-25 0 0.490 0.490 0.500 0.480 0.480 305,000 146,380 0.4799 0.468 0.468 0.478 0.459 0.459 319,186 0.4586 2.08%
2017-05-24 0 0.480 0.480 0.495 - - 0 0 - 0.459 0.459 0.473 - - 0 - 0.00%
2017-05-23 0 0.480 0.480 0.495 0.465 0.480 524,000 248,760 0.4747 0.459 0.459 0.473 0.444 0.459 548,372 0.4536 2.13%
2017-05-22 0 0.470 0.465 0.470 0.465 0.470 188,000 87,460 0.4652 0.449 0.444 0.449 0.444 0.449 196,744 0.4445 0.00%
2017-05-19 0 0.470 0.465 0.490 0.465 0.470 182,000 84,640 0.4651 0.449 0.444 0.468 0.444 0.449 190,465 0.4444 0.00%
2017-05-18 0 0.470 0.470 0.485 0.470 0.470 53,800 25,250 0.4693 0.449 0.449 0.463 0.449 0.449 56,302 0.4485 -5.05%
2017-05-17 0 0.495 0.480 0.495 0.495 0.495 28,000 13,860 0.4950 0.473 0.459 0.473 0.473 0.473 29,302 0.4730 0.00%
2017-05-16 0 0.495 0.480 0.510 0.465 0.495 544,000 266,770 0.4904 0.473 0.459 0.487 0.444 0.473 569,302 0.4686 6.45%
2017-05-15 0 0.465 0.465 0.485 0.465 0.475 452,000 211,340 0.4676 0.444 0.444 0.463 0.444 0.454 473,023 0.4468 -2.11%
2017-05-12 0 0.475 0.455 0.475 - - 0 0 - 0.454 0.435 0.454 - - 0 - 0.00%
2017-05-11 0 0.475 0.460 0.475 - - 0 0 - 0.454 0.440 0.454 - - 0 - 0.00%
2017-05-10 0 0.475 0.465 0.475 0.475 0.475 40,000 19,000 0.4750 0.454 0.444 0.454 0.454 0.454 41,860 0.4539 2.15%
2017-05-09 0 0.465 0.465 0.475 0.450 0.470 160,000 72,580 0.4536 0.444 0.444 0.454 0.430 0.449 167,442 0.4335 0.00%
2017-05-08 0 0.465 0.465 0.470 0.455 0.470 816,000 376,740 0.4617 0.444 0.444 0.449 0.435 0.449 853,953 0.4412 -4.12%
2017-05-05 0 0.485 0.470 0.495 - - 0 0 - 0.463 0.449 0.473 - - 0 - 0.00%
2017-05-04 0 0.485 0.465 0.490 - - 0 0 - 0.463 0.444 0.468 - - 0 - 0.00%
2017-05-02 0 0.485 0.485 0.490 0.475 0.495 556,000 271,380 0.4881 0.463 0.463 0.468 0.454 0.473 581,860 0.4664 3.19%
2017-04-28 0 0.470 0.470 0.490 0.460 0.460 20,000 9,200 0.4600 0.449 0.449 0.468 0.440 0.440 20,930 0.4396 0.00%
2017-04-27 0 0.470 0.460 0.490 - - 0 0 - 0.449 0.440 0.468 - - 0 - 0.00%
2017-04-26 0 0.470 0.460 0.495 - - 0 0 - 0.449 0.440 0.473 - - 0 - 0.00%
2017-04-25 0 0.470 0.460 0.495 0.470 0.470 32,000 15,040 0.4700 0.449 0.440 0.473 0.449 0.449 33,488 0.4491 0.00%
2017-04-24 0 0.470 0.455 0.495 0.470 0.475 360,000 170,200 0.4728 0.449 0.435 0.473 0.449 0.454 376,744 0.4518 -2.08%
2017-04-21 0 0.480 0.475 0.485 0.480 0.485 112,000 53,970 0.4819 0.459 0.454 0.463 0.459 0.463 117,209 0.4605 -2.04%
2017-04-20 0 0.490 0.480 0.495 0.475 0.490 302,000 143,500 0.4752 0.468 0.459 0.473 0.454 0.468 316,047 0.4540 0.00%
2017-04-19 0 0.490 0.470 0.495 - - 0 0 - 0.468 0.449 0.473 - - 0 - 0.00%
2017-04-18 0 0.490 0.475 0.495 - - 0 0 - 0.468 0.454 0.473 - - 0 - 0.00%
2017-04-13 0 0.490 0.490 0.495 0.475 0.495 890,000 430,280 0.4835 0.468 0.468 0.473 0.454 0.473 931,395 0.4620 -1.01%
2017-04-12 0 0.495 0.495 0.500 0.485 0.490 240,000 116,410 0.4850 0.473 0.473 0.478 0.463 0.468 251,163 0.4635 1.02%
2017-04-11 0 0.490 0.490 0.495 0.485 0.485 262,000 127,070 0.4850 0.468 0.468 0.473 0.463 0.463 274,186 0.4634 0.00%
2017-04-10 0 0.490 0.490 0.510 0.485 0.485 42,000 20,370 0.4850 0.468 0.468 0.487 0.463 0.463 43,953 0.4634 -2.00%
2017-04-07 0 0.500 0.485 0.510 - - 0 0 - 0.478 0.463 0.487 - - 0 - 0.00%
2017-04-06 0 0.500 0.500 0.510 0.490 0.490 2,000 980 0.4900 0.478 0.478 0.487 0.468 0.468 2,093 0.4682 0.00%
2017-04-05 0 0.500 0.490 0.510 - - 0 0 - 0.478 0.468 0.487 - - 0 - 0.00%
2017-04-03 0 0.500 0.490 0.500 0.495 0.500 164,000 81,900 0.4994 0.478 0.468 0.478 0.473 0.478 171,628 0.4772 1.01%
2017-03-31 0 0.495 0.485 0.510 - - 0 0 - 0.473 0.463 0.487 - - 0 - 0.00%
2017-03-30 0 0.495 0.495 0.510 0.490 0.490 30,000 14,700 0.4900 0.473 0.473 0.487 0.468 0.468 31,395 0.4682 0.00%
2017-03-29 0 0.495 0.485 0.510 - - 0 0 - 0.473 0.463 0.487 - - 0 - 0.00%
2017-03-28 0 0.495 0.490 0.495 0.495 0.495 40,000 19,800 0.4950 0.473 0.468 0.473 0.473 0.473 41,860 0.4730 1.02%
2017-03-27 0 0.490 0.485 0.490 0.480 0.495 116,000 56,560 0.4876 0.468 0.463 0.468 0.459 0.473 121,395 0.4659 -1.01%
2017-03-24 0 0.495 0.490 0.500 - - 0 0 - 0.473 0.468 0.478 - - 0 - 0.00%
2017-03-23 0 0.495 0.495 0.500 0.490 0.495 64,000 31,420 0.4909 0.473 0.473 0.478 0.468 0.473 66,977 0.4691 1.02%
2017-03-22 0 0.490 0.490 0.495 0.480 0.490 102,000 48,980 0.4802 0.468 0.468 0.473 0.459 0.468 106,744 0.4589 -1.01%
2017-03-21 0 0.495 0.495 0.500 0.485 0.510 817,400 401,732 0.4915 0.473 0.473 0.478 0.463 0.487 855,419 0.4696 -2.94%
2017-03-20 0 0.510 0.495 0.510 0.490 0.510 314,000 154,210 0.4911 0.487 0.473 0.487 0.468 0.487 328,605 0.4693 2.00%
2017-03-17 0 0.500 0.495 0.510 - - 0 0 - 0.478 0.473 0.487 - - 0 - 0.00%
2017-03-16 0 0.500 0.500 0.510 0.485 0.520 319,490 157,927 0.4943 0.478 0.478 0.487 0.463 0.497 334,350 0.4723 -1.96%
2017-03-15 0 0.510 0.485 0.510 - - 0 0 - 0.487 0.463 0.487 - - 0 - 0.00%
2017-03-14 0 0.510 0.495 0.510 - - 0 0 - 0.487 0.473 0.487 - - 0 - 0.00%
2017-03-13 0 0.510 0.495 0.510 - - 0 0 - 0.487 0.473 0.487 - - 0 - 0.00%
2017-03-10 0 0.510 0.495 0.510 - - 0 0 - 0.487 0.473 0.487 - - 0 - 0.00%
2017-03-09 0 0.510 0.495 0.520 - - 0 0 - 0.487 0.473 0.497 - - 0 - 0.00%
2017-03-08 0 0.510 0.510 0.520 0.500 0.500 10,000 5,000 0.5000 0.487 0.487 0.497 0.478 0.478 10,465 0.4778 0.00%
2017-03-07 0 0.510 0.500 0.510 - - 0 0 - 0.487 0.478 0.487 - - 0 - 0.00%
2017-03-06 0 0.510 0.500 0.520 - - 0 0 - 0.487 0.478 0.497 - - 0 - 0.00%
2017-03-03 0 0.510 0.495 0.520 - - 0 0 - 0.487 0.473 0.497 - - 0 - 0.00%
2017-03-02 0 0.510 0.500 0.520 - - 0 0 - 0.487 0.478 0.497 - - 0 - 0.00%
2017-03-01 0 0.510 0.500 0.520 0.510 0.510 300,000 153,000 0.5100 0.487 0.478 0.497 0.487 0.487 313,953 0.4873 2.00%
2017-02-28 0 0.500 0.500 0.510 0.495 0.495 100,000 49,500 0.4950 0.478 0.478 0.487 0.473 0.473 104,651 0.4730 -1.96%
2017-02-27 0 0.510 0.500 0.510 0.510 0.510 300,000 153,000 0.5100 0.487 0.478 0.487 0.487 0.487 313,953 0.4873 2.00%
2017-02-24 0 0.500 0.495 0.500 0.495 0.500 26,000 12,880 0.4954 0.478 0.473 0.478 0.473 0.478 27,209 0.4734 0.00%
2017-02-23 0 0.500 0.495 0.500 0.500 0.500 230,000 115,000 0.5000 0.478 0.473 0.478 0.478 0.478 240,698 0.4778 -1.96%
2017-02-22 0 0.510 0.500 0.510 0.495 0.520 486,000 248,650 0.5116 0.487 0.478 0.487 0.473 0.497 508,605 0.4889 2.00%
2017-02-21 0 0.500 0.495 0.510 0.500 0.500 90,000 45,000 0.5000 0.478 0.473 0.487 0.478 0.478 94,186 0.4778 -1.96%
2017-02-20 0 0.510 0.510 0.520 0.490 0.510 408,000 205,710 0.5042 0.487 0.487 0.497 0.468 0.487 426,977 0.4818 2.00%
2017-02-17 0 0.500 0.500 0.510 0.490 0.500 120,000 59,800 0.4983 0.478 0.478 0.487 0.468 0.478 125,581 0.4762 0.00%
2017-02-16 0 0.500 0.500 0.530 0.500 0.510 284,000 142,760 0.5027 0.478 0.478 0.506 0.478 0.487 297,209 0.4803 -1.96%
2017-02-15 0 0.510 0.500 0.530 0.510 0.530 798,000 412,060 0.5164 0.487 0.478 0.506 0.487 0.506 835,116 0.4934 0.00%
2017-02-14 0 0.510 0.510 0.520 0.510 0.510 388,000 197,880 0.5100 0.487 0.487 0.497 0.487 0.487 406,047 0.4873 -3.77%
2017-02-13 0 0.530 0.520 0.530 0.500 0.530 1,973,200 1,002,296 0.5080 0.506 0.497 0.506 0.478 0.506 2,064,977 0.4854 6.00%
2017-02-10 0 0.500 0.495 0.510 0.495 0.520 1,586,000 814,230 0.5134 0.478 0.473 0.487 0.473 0.497 1,659,767 0.4906 -3.85%
2017-02-09 0 0.520 0.520 0.530 0.510 0.510 20,000 10,200 0.5100 0.497 0.497 0.506 0.487 0.487 20,930 0.4873 -1.89%
2017-02-08 0 0.530 0.520 0.540 - - 0 0 - 0.506 0.497 0.516 - - 0 - 0.00%
2017-02-07 0 0.530 0.520 0.540 0.530 0.530 6,000 3,180 0.5300 0.506 0.497 0.516 0.506 0.506 6,279 0.5064 -3.64%
2017-02-06 0 0.550 0.520 0.550 - - 0 0 - 0.526 0.497 0.526 - - 0 - 0.00%
2017-02-03 0 0.550 0.520 0.550 - - 0 0 - 0.526 0.497 0.526 - - 0 - 0.00%
2017-02-02 0 0.550 0.520 0.550 0.550 0.550 126,000 69,300 0.5500 0.526 0.497 0.526 0.526 0.526 131,860 0.5256 3.77%
2017-02-01 0 0.530 0.510 0.540 - - 0 0 - 0.506 0.487 0.516 - - 0 - 0.00%
2017-01-27 0 0.530 0.520 0.550 0.520 0.530 42,000 21,860 0.5205 0.506 0.497 0.526 0.497 0.506 43,953 0.4973 0.00%
2017-01-26 0 0.530 0.520 0.540 - - 0 0 - 0.506 0.497 0.516 - - 0 - 0.00%
2017-01-25 0 0.530 0.530 0.540 0.520 0.540 110,000 59,200 0.5382 0.506 0.506 0.516 0.497 0.516 115,116 0.5143 0.00%
2017-01-24 0 0.530 0.530 0.550 0.520 0.520 88,000 45,760 0.5200 0.506 0.506 0.526 0.497 0.497 92,093 0.4969 0.00%
2017-01-23 0 0.530 0.520 0.530 0.530 0.530 76,000 40,280 0.5300 0.506 0.497 0.506 0.506 0.506 79,535 0.5064 0.00%
2017-01-20 0 0.530 0.520 0.530 0.530 0.540 84,000 44,860 0.5340 0.506 0.497 0.506 0.506 0.516 87,907 0.5103 -3.64%
2017-01-19 0 0.550 0.530 0.550 - - 0 0 - 0.526 0.506 0.526 - - 0 - 0.00%
2017-01-18 0 0.550 0.540 0.550 0.540 0.550 236,000 129,240 0.5476 0.526 0.516 0.526 0.516 0.526 246,977 0.5233 3.77%
2017-01-17 0 0.530 0.510 0.530 - - 0 0 - 0.506 0.487 0.506 - - 0 - 0.00%
2017-01-16 0 0.530 0.510 0.540 0.530 0.530 60,000 31,800 0.5300 0.506 0.487 0.516 0.506 0.506 62,791 0.5064 0.00%
2017-01-13 0 0.530 0.530 0.540 0.530 0.540 70,000 37,500 0.5357 0.506 0.506 0.516 0.506 0.516 73,256 0.5119 -1.85%
2017-01-12 0 0.540 0.530 0.540 0.540 0.540 550,000 297,000 0.5400 0.516 0.506 0.516 0.516 0.516 575,581 0.5160 1.89%
2017-01-11 0 0.530 0.520 0.530 0.510 0.530 294,000 154,880 0.5268 0.506 0.497 0.506 0.487 0.506 307,674 0.5034 1.92%
2017-01-10 0 0.520 0.500 0.530 0.520 0.520 20,000 10,400 0.5200 0.497 0.478 0.506 0.497 0.497 20,930 0.4969 1.96%
2017-01-09 0 0.510 0.510 0.520 0.510 0.520 300,000 155,000 0.5167 0.487 0.487 0.497 0.487 0.497 313,953 0.4937 0.00%
2017-01-06 0 0.510 0.510 0.520 0.510 0.520 92,000 47,320 0.5143 0.487 0.487 0.497 0.487 0.497 96,279 0.4915 2.00%
2017-01-05 0 0.500 0.495 0.510 0.500 0.520 220,000 111,400 0.5064 0.478 0.473 0.487 0.478 0.497 230,233 0.4839 3.09%
2017-01-04 0 0.485 0.475 0.510 - - 0 0 - 0.463 0.454 0.487 - - 0 - 0.00%
2017-01-03 0 0.485 0.485 0.520 - - 0 0 - 0.463 0.463 0.497 - - 0 - 0.00%
2016-12-30 0 0.485 0.485 0.495 - - 0 0 - 0.463 0.463 0.473 - - 0 - 0.00%
2016-12-29 0 0.485 0.485 0.500 0.485 0.485 10,000 4,850 0.4850 0.463 0.463 0.478 0.463 0.463 10,465 0.4634 0.00%
2016-12-28 0 0.485 0.485 0.495 0.475 0.485 396,000 190,400 0.4808 0.463 0.463 0.473 0.454 0.463 414,419 0.4594 -2.02%
2016-12-23 0 0.495 0.480 0.520 - - 0 0 - 0.473 0.459 0.497 - - 0 - 0.00%
2016-12-22 0 0.495 0.485 0.495 - - 0 0 - 0.473 0.463 0.473 - - 0 - 0.00%
2016-12-21 0 0.495 0.495 0.510 0.490 0.495 34,550 17,023 0.4927 0.473 0.473 0.487 0.468 0.473 36,157 0.4708 -2.94%
2016-12-20 0 0.510 0.475 0.530 - - 0 0 - 0.487 0.454 0.506 - - 0 - 0.00%
2016-12-19 0 0.510 0.480 0.530 - - 0 0 - 0.487 0.459 0.506 - - 0 - 0.00%
2016-12-16 0 0.510 0.500 0.510 0.500 0.510 30,000 15,180 0.5060 0.487 0.478 0.487 0.478 0.487 31,395 0.4835 2.00%
2016-12-15 0 0.500 0.490 0.500 0.500 0.500 296,000 148,000 0.5000 0.478 0.468 0.478 0.478 0.478 309,767 0.4778 -1.96%
2016-12-14 0 0.510 0.500 0.510 0.500 0.530 716,000 363,340 0.5075 0.487 0.478 0.487 0.478 0.506 749,302 0.4849 -3.77%
2016-12-13 0 0.530 0.520 0.530 0.500 0.530 262,000 133,080 0.5079 0.506 0.497 0.506 0.478 0.506 274,186 0.4854 0.00%
2016-12-12 0 0.530 0.510 0.540 0.510 0.550 96,800 50,992 0.5268 0.506 0.487 0.516 0.487 0.526 101,302 0.5034 -5.36%
2016-12-09 0 0.560 0.540 0.560 - - 0 0 - 0.535 0.516 0.535 - - 0 - -1.75%
2016-12-08 0 0.570 0.550 0.570 0.540 0.570 108,000 58,500 0.5417 0.545 0.526 0.545 0.516 0.545 113,023 0.5176 0.00%
2016-12-07 0 0.570 0.540 0.570 - - 0 0 - 0.545 0.516 0.545 - - 0 - 0.00%
2016-12-06 0 0.570 0.540 0.570 0.540 0.570 60,000 33,900 0.5650 0.545 0.516 0.545 0.516 0.545 62,791 0.5399 -1.72%
2016-12-05 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.554 0.526 0.554 0.554 0.554 20,930 0.5542 1.75%
2016-12-02 0 0.570 0.560 0.580 0.560 0.570 836,000 469,000 0.5610 0.545 0.535 0.554 0.535 0.545 874,884 0.5361 3.64%
2016-12-01 0 0.550 0.540 0.560 0.540 0.560 972,000 535,320 0.5507 0.526 0.516 0.535 0.516 0.535 1,017,209 0.5263 0.00%
2016-11-30 0 0.550 0.540 0.550 0.520 0.560 1,720,000 912,860 0.5307 0.526 0.516 0.526 0.497 0.535 1,800,000 0.5071 0.00%
2016-11-29 0 0.550 0.530 0.550 0.540 0.550 52,000 28,100 0.5404 0.526 0.506 0.526 0.516 0.526 54,419 0.5164 5.77%
2016-11-28 0 0.520 0.520 0.550 - - 0 0 - 0.497 0.497 0.526 - - 0 - 0.00%
2016-11-25 0 0.520 0.520 0.540 0.510 0.540 72,200 38,320 0.5307 0.497 0.497 0.516 0.487 0.516 75,558 0.5072 -1.89%
2016-11-24 0 0.530 0.520 0.530 0.530 0.530 300,000 159,000 0.5300 0.506 0.497 0.506 0.506 0.506 313,953 0.5064 0.00%
2016-11-23 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.506 0.478 0.506 0.506 0.506 2,093 0.5064 1.92%
2016-11-22 0 0.520 0.520 0.530 0.510 0.510 10,000 5,100 0.5100 0.497 0.497 0.506 0.487 0.487 10,465 0.4873 0.00%
2016-11-21 0 0.520 0.500 0.530 - - 0 0 - 0.497 0.478 0.506 - - 0 - 0.00%
2016-11-18 0 0.520 0.510 0.530 0.510 0.520 56,000 29,060 0.5189 0.497 0.487 0.506 0.487 0.497 58,605 0.4959 -3.70%
2016-11-17 0 0.540 0.510 0.540 - - 0 0 - 0.516 0.487 0.516 - - 0 - 0.00%
2016-11-16 0 0.540 0.510 0.540 0.520 0.550 296,000 158,300 0.5348 0.516 0.487 0.516 0.497 0.526 309,767 0.5110 5.88%
2016-11-15 0 0.510 0.485 0.520 - - 0 0 - 0.487 0.463 0.497 - - 0 - 0.00%
2016-11-14 0 0.510 0.510 0.520 0.510 0.510 160,000 81,600 0.5100 0.487 0.487 0.497 0.487 0.487 167,442 0.4873 0.00%
2016-11-11 0 0.510 0.500 0.550 0.510 0.510 8,000 4,080 0.5100 0.487 0.478 0.526 0.487 0.487 8,372 0.4873 -5.56%
2016-11-10 0 0.540 0.510 0.540 - - 0 0 - 0.516 0.487 0.516 - - 0 - 0.00%
2016-11-09 0 0.540 0.510 0.540 0.510 0.540 94,000 49,040 0.5217 0.516 0.487 0.516 0.487 0.516 98,372 0.4985 5.88%
2016-11-08 0 0.510 0.500 0.520 - - 0 0 - 0.487 0.478 0.497 - - 0 - 0.00%
2016-11-07 0 0.510 0.510 0.530 0.500 0.500 28,000 14,000 0.5000 0.487 0.487 0.506 0.478 0.478 29,302 0.4778 0.00%
2016-11-04 0 0.510 0.500 0.520 0.500 0.520 510,000 257,980 0.5058 0.487 0.478 0.497 0.478 0.497 533,721 0.4834 -1.92%
2016-11-03 0 0.520 0.520 0.540 0.520 0.540 112,000 58,280 0.5204 0.497 0.497 0.516 0.497 0.516 117,209 0.4972 -1.89%
2016-11-02 0 0.530 0.540 0.550 0.520 0.530 50,000 26,020 0.5204 0.506 0.516 0.526 0.497 0.506 52,326 0.4973 -1.85%
2016-11-01 0 0.540 0.530 0.560 0.520 0.540 22,000 11,480 0.5218 0.516 0.506 0.535 0.497 0.516 23,023 0.4986 0.00%
2016-10-31 0 0.540 0.540 0.570 0.520 0.530 30,000 15,700 0.5233 0.516 0.516 0.545 0.497 0.506 31,395 0.5001 0.00%
2016-10-28 0 0.540 0.520 0.540 - - 0 0 - 0.516 0.497 0.516 - - 0 - 0.00%
2016-10-27 0 0.540 0.540 0.560 0.530 0.540 14,000 7,600 0.5429 0.516 0.516 0.535 0.506 0.516 14,651 0.5187 -3.57%
2016-10-26 0 0.560 0.540 0.570 0.540 0.560 266,000 143,700 0.5402 0.535 0.516 0.545 0.516 0.535 278,372 0.5162 0.00%
2016-10-25 0 0.560 0.550 0.560 0.540 0.560 22,000 12,200 0.5545 0.535 0.526 0.535 0.516 0.535 23,023 0.5299 -1.75%
2016-10-24 0 0.570 0.570 0.580 0.550 0.550 40,000 22,000 0.5500 0.545 0.545 0.554 0.526 0.526 41,860 0.5256 0.00%
2016-10-20 0 0.570 0.560 0.570 0.560 0.570 274,000 155,940 0.5691 0.545 0.535 0.545 0.535 0.545 286,744 0.5438 1.79%
2016-10-19 0 0.560 0.550 0.570 0.560 0.560 12,000 6,720 0.5600 0.535 0.526 0.545 0.535 0.535 12,558 0.5351 -1.75%
2016-10-18 0 0.570 0.560 0.580 0.560 0.580 469,000 268,780 0.5731 0.545 0.535 0.554 0.535 0.554 490,814 0.5476 1.79%
2016-10-17 0 0.560 0.550 0.560 0.540 0.570 432,000 239,560 0.5545 0.535 0.526 0.535 0.516 0.545 452,093 0.5299 -1.75%
2016-10-14 0 0.570 0.560 0.570 0.570 0.580 542,000 312,020 0.5757 0.545 0.535 0.545 0.545 0.554 567,209 0.5501 5.56%
2016-10-13 0 0.540 0.530 0.550 0.540 0.560 700,000 388,360 0.5548 0.516 0.506 0.526 0.516 0.535 732,558 0.5301 -5.26%
2016-10-12 0 0.570 0.550 0.570 0.570 0.570 388,000 221,160 0.5700 0.545 0.526 0.545 0.545 0.545 406,047 0.5447 1.79%
2016-10-11 0 0.560 0.540 0.560 0.530 0.570 628,000 340,820 0.5427 0.535 0.516 0.535 0.506 0.545 657,209 0.5186 5.66%
2016-10-07 0 0.530 0.530 0.540 0.530 0.530 122,000 64,660 0.5300 0.506 0.506 0.516 0.506 0.506 127,674 0.5064 -5.36%
2016-10-06 0 0.560 0.550 0.570 0.550 0.570 1,146,000 644,980 0.5628 0.535 0.526 0.545 0.526 0.545 1,199,302 0.5378 3.70%
2016-10-05 0 0.540 0.530 0.540 0.500 0.540 2,098,000 1,085,720 0.5175 0.516 0.506 0.516 0.478 0.516 2,195,581 0.4945 12.50%
2016-10-04 0 0.480 0.480 0.495 0.480 0.500 70,000 34,600 0.4943 0.459 0.459 0.473 0.459 0.478 73,256 0.4723 -4.00%
2016-10-03 0 0.500 0.500 0.510 0.500 0.510 352,000 179,000 0.5085 0.478 0.478 0.487 0.478 0.487 368,372 0.4859 1.01%
2016-09-30 0 0.495 0.490 0.500 0.485 0.495 716,000 349,920 0.4887 0.473 0.468 0.478 0.463 0.473 749,302 0.4670 -2.94%
2016-09-29 0 0.510 0.500 0.510 0.485 0.510 1,240,000 614,540 0.4956 0.487 0.478 0.487 0.463 0.487 1,297,674 0.4736 7.37%
2016-09-28 0 0.475 0.475 0.480 - - 0 0 - 0.454 0.454 0.459 - - 0 - 0.00%
2016-09-27 0 0.475 0.455 0.480 - - 765 328 0.4288 0.454 0.435 0.459 - - 801 0.4097 0.00%
2016-09-26 0 0.475 0.455 0.485 - - 0 0 - 0.454 0.435 0.463 - - 0 - 0.00%
2016-09-23 0 0.475 0.475 0.480 0.475 0.485 392,000 188,970 0.4821 0.454 0.454 0.459 0.454 0.463 410,233 0.4606 0.00%
2016-09-22 0 0.475 0.465 0.480 0.465 0.475 252,000 118,180 0.4690 0.454 0.444 0.459 0.444 0.454 263,721 0.4481 2.15%
2016-09-21 0 0.465 0.460 0.475 - - 0 0 - 0.444 0.440 0.454 - - 0 - 0.00%
2016-09-20 0 0.465 0.450 0.470 0.465 0.465 400,000 186,000 0.4650 0.444 0.430 0.449 0.444 0.444 418,605 0.4443 0.00%
2016-09-19 0 0.465 0.465 0.480 0.435 0.435 2,000 870 0.4350 0.444 0.444 0.459 0.416 0.416 2,093 0.4157 0.00%
2016-09-15 0 0.465 0.460 0.470 0.460 0.480 180,000 83,690 0.4649 0.444 0.440 0.449 0.440 0.459 188,372 0.4443 3.33%
2016-09-14 0 0.450 0.450 0.455 0.440 0.440 20,000 8,980 0.4490 0.430 0.430 0.435 0.420 0.420 20,930 0.4290 1.12%
2016-09-13 0 0.445 0.445 0.450 0.440 0.440 300,200 132,084 0.4400 0.425 0.425 0.430 0.420 0.420 314,163 0.4204 0.00%
2016-09-12 0 0.445 0.440 0.460 0.445 0.450 24,000 10,700 0.4458 0.425 0.420 0.440 0.425 0.430 25,116 0.4260 -3.26%
2016-09-09 0 0.460 0.460 0.470 0.455 0.460 326,000 149,830 0.4596 0.440 0.440 0.449 0.435 0.440 341,163 0.4392 2.22%
2016-09-08 0 0.450 0.450 0.460 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2016-09-07 0 0.450 0.450 0.455 0.450 0.465 1,464,000 666,700 0.4554 0.430 0.430 0.435 0.430 0.444 1,532,093 0.4352 0.00%
2016-09-06 0 0.450 0.440 0.455 0.450 0.450 2,000 900 0.4500 0.430 0.420 0.435 0.430 0.430 2,093 0.4300 -1.10%
2016-09-05 0 0.455 0.435 0.455 0.435 0.455 10,000 4,390 0.4390 0.435 0.416 0.435 0.416 0.435 10,465 0.4195 3.41%
2016-09-02 0 0.440 0.435 0.445 0.440 0.450 150,000 66,820 0.4455 0.420 0.416 0.425 0.420 0.430 156,977 0.4257 -1.12%
2016-09-01 0 0.445 0.445 0.450 0.440 0.440 200,000 88,000 0.4400 0.425 0.425 0.430 0.420 0.420 209,302 0.4204 1.14%
2016-08-31 0 0.440 0.440 0.445 0.440 0.440 92,000 40,480 0.4400 0.420 0.420 0.425 0.420 0.420 96,279 0.4204 -1.12%
2016-08-30 0 0.445 0.445 0.460 0.445 0.445 6,000 2,670 0.4450 0.425 0.425 0.440 0.425 0.425 6,279 0.4252 0.00%
2016-08-29 0 0.445 0.440 0.450 0.445 0.450 346,000 155,470 0.4493 0.425 0.420 0.430 0.425 0.430 362,093 0.4294 -2.20%
2016-08-26 0 0.455 0.440 0.460 0.455 0.455 34,000 15,470 0.4550 0.435 0.420 0.440 0.435 0.435 35,581 0.4348 -1.09%
2016-08-25 0 0.460 0.455 0.460 0.455 0.460 798,000 366,590 0.4594 0.440 0.435 0.440 0.435 0.440 835,116 0.4390 -2.13%
2016-08-24 0 0.470 0.440 0.470 0.440 0.470 136,000 59,900 0.4404 0.449 0.420 0.449 0.420 0.449 142,326 0.4209 3.30%
2016-08-23 0 0.455 0.450 0.455 0.455 0.460 544,000 249,020 0.4578 0.435 0.430 0.435 0.435 0.440 569,302 0.4374 1.11%
2016-08-22 0 0.450 0.450 0.465 0.445 0.445 10,000 4,450 0.4450 0.430 0.430 0.444 0.425 0.425 10,465 0.4252 -2.17%
2016-08-19 0 0.460 0.455 0.460 0.455 0.460 208,000 95,140 0.4574 0.440 0.435 0.440 0.435 0.440 217,674 0.4371 -3.16%
2016-08-18 0 0.475 0.475 0.485 0.475 0.475 100,000 47,500 0.4750 0.454 0.454 0.463 0.454 0.454 104,651 0.4539 1.06%
2016-08-17 0 0.470 0.450 0.470 0.470 0.480 1,262,000 595,730 0.4721 0.449 0.430 0.449 0.449 0.459 1,320,698 0.4511 0.00%
2016-08-16 0 0.470 0.470 0.475 0.450 0.470 684,000 313,890 0.4589 0.449 0.449 0.454 0.430 0.449 715,814 0.4385 3.30%
2016-08-15 0 0.455 0.435 0.455 0.440 0.465 296,000 132,530 0.4477 0.435 0.416 0.435 0.420 0.444 309,767 0.4278 2.25%
2016-08-12 0 0.445 0.435 0.450 0.435 0.445 226,000 99,890 0.4420 0.425 0.416 0.430 0.416 0.425 236,512 0.4223 2.30%
2016-08-11 0 0.435 0.435 0.440 0.435 0.455 36,000 16,060 0.4461 0.416 0.416 0.420 0.416 0.435 37,674 0.4263 0.00%
2016-08-10 0 0.435 0.430 0.435 0.435 0.435 464,000 201,840 0.4350 0.416 0.411 0.416 0.416 0.416 485,581 0.4157 0.00%
2016-08-09 0 0.435 0.435 0.445 0.430 0.460 164,000 70,840 0.4320 0.416 0.416 0.425 0.411 0.440 171,628 0.4128 0.00%
2016-08-08 0 0.435 0.430 0.440 0.430 0.440 872,000 376,920 0.4322 0.416 0.411 0.420 0.411 0.420 912,558 0.4130 0.00%
2016-08-05 0 0.435 0.430 0.440 0.430 0.440 160,000 69,650 0.4353 0.416 0.411 0.420 0.411 0.420 167,442 0.4160 0.00%
2016-08-04 0 0.435 0.435 0.440 0.435 0.435 10,000 4,350 0.4350 0.416 0.416 0.420 0.416 0.416 10,465 0.4157 -1.14%
2016-08-03 0 0.440 0.430 0.445 0.430 0.440 202,000 87,200 0.4317 0.420 0.411 0.425 0.411 0.420 211,395 0.4125 -2.22%
2016-08-01 0 0.450 0.435 0.450 0.430 0.460 246,000 107,680 0.4377 0.430 0.416 0.430 0.411 0.440 257,442 0.4183 -1.10%
2016-07-29 0 0.455 0.420 0.455 - - 0 0 - 0.435 0.401 0.435 - - 0 - 0.00%
2016-07-28 0 0.455 0.455 0.460 0.450 0.465 116,000 53,030 0.4572 0.435 0.435 0.440 0.430 0.444 121,395 0.4368 2.25%
2016-07-27 0 0.445 0.430 0.460 0.445 0.445 2,000 890 0.4450 0.425 0.411 0.440 0.425 0.425 2,093 0.4252 1.14%
2016-07-26 0 0.440 0.430 0.445 - - 0 0 - 0.420 0.411 0.425 - - 0 - 0.00%
2016-07-25 0 0.440 0.435 0.455 0.440 0.440 40,000 17,600 0.4400 0.420 0.416 0.435 0.420 0.420 41,860 0.4204 1.15%
2016-07-22 0 0.435 0.425 0.435 0.425 0.435 220,000 94,480 0.4295 0.416 0.406 0.416 0.406 0.416 230,233 0.4104 0.00%
2016-07-21 0 0.435 0.435 0.445 0.435 0.435 60,000 26,100 0.4350 0.416 0.416 0.425 0.416 0.416 62,791 0.4157 -2.25%
2016-07-20 0 0.445 0.435 0.445 0.445 0.445 2,000 890 0.4450 0.425 0.416 0.425 0.425 0.425 2,093 0.4252 2.30%
2016-07-19 0 0.435 0.435 0.450 0.435 0.450 52,000 22,650 0.4356 0.416 0.416 0.430 0.416 0.430 54,419 0.4162 0.00%
2016-07-18 0 0.435 0.435 0.445 0.430 0.435 100,000 43,370 0.4337 0.416 0.416 0.425 0.411 0.416 104,651 0.4144 -3.33%
2016-07-15 0 0.450 0.435 0.450 0.430 0.450 448,000 198,340 0.4427 0.430 0.416 0.430 0.411 0.430 468,837 0.4230 1.12%
2016-07-14 0 0.445 0.430 0.445 - - 0 0 - 0.425 0.411 0.425 - - 0 - 0.00%
2016-07-13 0 0.445 0.425 0.445 0.440 0.445 56,000 24,690 0.4409 0.425 0.406 0.425 0.420 0.425 58,605 0.4213 0.00%
2016-07-12 0 0.445 0.425 0.445 0.420 0.445 86,000 36,850 0.4285 0.425 0.406 0.425 0.401 0.425 90,000 0.4094 4.71%
2016-07-11 0 0.425 0.425 0.435 0.425 0.425 8,000 3,400 0.4250 0.406 0.406 0.416 0.406 0.406 8,372 0.4061 0.00%
2016-07-08 0 0.425 0.415 0.435 - - 0 0 - 0.406 0.397 0.416 - - 0 - 0.00%
2016-07-07 0 0.425 0.415 0.435 - - 0 0 - 0.406 0.397 0.416 - - 0 - 0.00%
2016-07-06 0 0.425 0.405 0.435 0.425 0.425 100,000 42,500 0.4250 0.406 0.387 0.416 0.406 0.406 104,651 0.4061 -1.16%
2016-07-05 0 0.430 0.425 0.440 0.430 0.430 36,000 15,480 0.4300 0.411 0.406 0.420 0.411 0.411 37,674 0.4109 0.00%
2016-07-04 0 0.430 0.430 0.435 0.420 0.425 140,000 59,300 0.4236 0.411 0.411 0.416 0.401 0.406 146,512 0.4047 1.18%
2016-06-30 0 0.425 0.420 0.430 0.420 0.425 166,000 70,120 0.4224 0.406 0.401 0.411 0.401 0.406 173,721 0.4036 -1.16%
2016-06-29 0 0.430 0.430 0.435 0.420 0.420 2,000 840 0.4200 0.411 0.411 0.416 0.401 0.401 2,093 0.4013 1.18%
2016-06-28 0 0.425 0.425 0.430 0.425 0.425 40,000 17,000 0.4250 0.406 0.406 0.411 0.406 0.406 41,860 0.4061 1.19%
2016-06-27 0 0.420 0.405 0.420 0.420 0.420 2,000 840 0.4200 0.401 0.387 0.401 0.401 0.401 2,093 0.4013 -1.18%
2016-06-24 0 0.425 0.405 0.430 0.405 0.425 342,000 139,250 0.4072 0.406 0.387 0.411 0.387 0.406 357,907 0.3891 -3.41%
2016-06-23 0 0.440 0.430 0.445 0.430 0.440 786,000 338,000 0.4300 0.420 0.411 0.425 0.411 0.420 822,558 0.4109 -2.22%
2016-06-22 0 0.450 0.450 0.455 0.435 0.435 50,000 21,750 0.4350 0.430 0.430 0.435 0.416 0.416 52,326 0.4157 1.12%
2016-06-21 0 0.445 0.420 0.445 0.425 0.465 170,000 76,030 0.4472 0.425 0.401 0.425 0.406 0.444 177,907 0.4274 4.71%
2016-06-20 0 0.425 0.420 0.425 0.425 0.425 874,000 371,450 0.4250 0.406 0.401 0.406 0.406 0.406 914,651 0.4061 -4.49%
2016-06-17 0 0.445 0.440 0.465 - - 0 0 - 0.425 0.420 0.444 - - 0 - 0.00%
2016-06-16 0 0.445 0.430 0.450 - - 0 0 - 0.425 0.411 0.430 - - 0 - 0.00%
2016-06-15 0 0.445 0.440 0.445 0.440 0.445 158,000 70,000 0.4430 0.425 0.420 0.425 0.420 0.425 165,349 0.4233 -1.11%
2016-06-14 0 0.450 0.445 0.470 - - 0 0 - 0.430 0.425 0.449 - - 0 - 0.00%
2016-06-13 0 0.450 0.440 0.460 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2016-06-10 0 0.450 0.445 0.465 0.450 0.460 27,000 12,150 0.4500 0.430 0.425 0.444 0.430 0.440 28,256 0.4300 -2.17%
2016-06-08 0 0.460 0.450 0.475 - - 0 0 - 0.440 0.430 0.454 - - 0 - 0.00%
2016-06-07 0 0.460 0.450 0.465 0.450 0.465 906,000 421,220 0.4649 0.440 0.430 0.444 0.430 0.444 948,140 0.4443 0.00%
2016-06-06 0 0.460 0.460 0.480 0.460 0.460 732,000 336,720 0.4600 0.440 0.440 0.459 0.440 0.440 766,047 0.4396 1.10%
2016-06-03 0 0.455 0.455 0.470 - - 0 0 - 0.435 0.435 0.449 - - 0 - 1.11%
2016-06-02 0 0.450 0.450 0.480 0.450 0.450 70,000 31,500 0.4500 0.430 0.430 0.459 0.430 0.430 73,256 0.4300 -2.17%
2016-06-01 0 0.460 0.455 0.480 0.455 0.460 38,000 17,370 0.4571 0.440 0.435 0.459 0.435 0.440 39,767 0.4368 1.10%
2016-05-31 0 0.455 0.445 0.455 0.450 0.455 134,000 60,580 0.4521 0.435 0.425 0.435 0.430 0.435 140,233 0.4320 1.11%
2016-05-30 0 0.450 0.440 0.450 0.440 0.450 76,000 33,680 0.4432 0.430 0.420 0.430 0.420 0.430 79,535 0.4235 -2.17%
2016-05-27 0 0.460 0.440 0.470 - - 0 0 - 0.440 0.420 0.449 - - 0 - 0.00%
2016-05-26 0 0.460 0.460 0.465 0.445 0.450 150,000 66,820 0.4455 0.440 0.440 0.444 0.425 0.430 156,977 0.4257 -3.16%
2016-05-25 0 0.475 0.445 0.480 0.440 0.475 42,000 18,700 0.4452 0.454 0.425 0.459 0.420 0.454 43,953 0.4254 7.95%
2016-05-24 0 0.440 0.440 0.475 0.440 0.445 63,000 27,770 0.4408 0.420 0.420 0.454 0.420 0.425 65,930 0.4212 -2.22%
2016-05-23 0 0.450 0.445 0.465 0.450 0.465 82,000 37,830 0.4613 0.430 0.425 0.444 0.430 0.444 85,814 0.4408 -3.23%
2016-05-20 0 0.465 0.440 0.475 - - 0 0 - 0.444 0.420 0.454 - - 0 - 0.00%
2016-05-19 0 0.465 0.440 0.475 - - 0 0 - 0.444 0.420 0.454 - - 0 - 0.00%
2016-05-18 0 0.465 0.440 0.475 - - 0 0 - 0.444 0.420 0.454 - - 0 - 0.00%
2016-05-17 0 0.465 0.460 0.480 - - 0 0 - 0.444 0.440 0.459 - - 0 - 0.00%
2016-05-16 0 0.465 0.465 0.485 0.460 0.500 90,000 41,630 0.4626 0.444 0.444 0.463 0.440 0.478 94,186 0.4420 1.09%
2016-05-13 0 0.460 0.445 0.460 0.440 0.475 266,000 118,310 0.4448 0.440 0.425 0.440 0.420 0.454 278,372 0.4250 -1.08%
2016-05-12 0 0.465 0.440 0.495 - - 0 0 - 0.444 0.420 0.473 - - 0 - 0.00%
2016-05-11 0 0.465 0.445 0.485 - - 0 0 - 0.444 0.425 0.463 - - 0 - 0.00%
2016-05-10 0 0.465 0.465 0.495 0.460 0.460 8,000 3,680 0.4600 0.444 0.444 0.473 0.440 0.440 8,372 0.4396 -1.06%
2016-05-09 0 0.470 0.460 0.470 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2016-05-06 0 0.470 0.465 0.495 0.465 0.485 30,000 14,090 0.4697 0.449 0.444 0.473 0.444 0.463 31,395 0.4488 -5.05%
2016-05-05 0 0.495 0.495 0.510 0.495 0.500 242,000 120,500 0.4979 0.473 0.473 0.487 0.473 0.478 253,256 0.4758 0.00%
2016-05-04 0 0.495 0.485 0.500 0.495 0.495 10,000 4,950 0.4950 0.473 0.463 0.478 0.473 0.473 10,465 0.4730 -1.00%
2016-05-03 0 0.500 0.485 0.500 - - 0 0 - 0.478 0.463 0.478 - - 0 - 0.00%
2016-04-29 0 0.500 0.470 0.500 0.500 0.500 50,000 25,000 0.5000 0.478 0.449 0.478 0.478 0.478 52,326 0.4778 1.01%
2016-04-28 0 0.495 0.470 0.495 0.480 0.510 290,000 143,310 0.4942 0.473 0.449 0.473 0.459 0.487 303,488 0.4722 3.13%
2016-04-27 0 0.480 0.470 0.480 0.475 0.480 320,000 153,000 0.4781 0.459 0.449 0.459 0.454 0.459 334,884 0.4569 1.05%
2016-04-26 0 0.475 0.470 0.490 0.475 0.480 290,000 138,500 0.4776 0.454 0.449 0.468 0.454 0.459 303,488 0.4564 -3.06%
2016-04-25 0 0.490 0.475 0.490 0.490 0.490 20,000 9,800 0.4900 0.468 0.454 0.468 0.468 0.468 20,930 0.4682 0.00%
2016-04-22 0 0.490 0.465 0.490 0.475 0.490 294,000 141,750 0.4821 0.468 0.444 0.468 0.454 0.468 307,674 0.4607 -1.01%
2016-04-21 0 0.495 0.465 0.495 0.480 0.495 346,000 168,630 0.4874 0.473 0.444 0.473 0.459 0.473 362,093 0.4657 7.61%
2016-04-20 0 0.460 0.455 0.475 0.460 0.460 14,000 6,440 0.4600 0.440 0.435 0.454 0.440 0.440 14,651 0.4396 0.00%
2016-04-19 0 0.460 0.455 0.490 - - 0 0 - 0.440 0.435 0.468 - - 0 - 0.00%
2016-04-18 0 0.460 0.445 0.485 - - 0 0 - 0.440 0.425 0.463 - - 0 - 0.00%
2016-04-15 0 0.460 0.455 0.490 0.460 0.460 28,000 12,880 0.4600 0.440 0.435 0.468 0.440 0.440 29,302 0.4396 -4.17%
2016-04-14 0 0.480 0.465 0.480 - - 0 0 - 0.459 0.444 0.459 - - 0 - -1.03%
2016-04-13 0 0.485 0.455 0.485 0.455 0.485 74,000 33,890 0.4580 0.463 0.435 0.463 0.435 0.463 77,442 0.4376 4.30%
2016-04-12 0 0.465 0.430 0.485 0.465 0.465 20,000 9,300 0.4650 0.444 0.411 0.463 0.444 0.444 20,930 0.4443 0.00%
2016-04-11 0 0.465 0.435 0.465 0.460 0.465 66,000 30,650 0.4644 0.444 0.416 0.444 0.440 0.444 69,070 0.4438 0.00%
2016-04-08 0 0.465 0.440 0.465 0.460 0.465 68,000 31,290 0.4601 0.444 0.420 0.444 0.440 0.444 71,163 0.4397 1.09%
2016-04-07 0 0.460 0.435 0.485 - - 0 0 - 0.440 0.416 0.463 - - 0 - 0.00%
2016-04-06 0 0.460 0.450 0.480 0.460 0.460 2,064,000 949,440 0.4600 0.440 0.430 0.459 0.440 0.440 2,160,000 0.4396 0.00%
2016-04-05 0 0.460 0.460 0.470 0.460 0.465 68,000 31,460 0.4626 0.440 0.440 0.449 0.440 0.444 71,163 0.4421 0.00%
2016-04-01 0 0.460 0.460 0.490 0.460 0.460 260,000 119,600 0.4600 0.440 0.440 0.468 0.440 0.440 272,093 0.4396 0.00%
2016-03-31 0 0.460 0.460 0.470 0.460 0.460 90,000 41,400 0.4600 0.440 0.440 0.449 0.440 0.440 94,186 0.4396 0.00%
2016-03-30 0 0.460 0.460 0.490 0.460 0.460 42,000 19,320 0.4600 0.440 0.440 0.468 0.440 0.440 43,953 0.4396 2.22%
2016-03-29 0 0.450 0.450 0.490 - - 0 0 - 0.430 0.430 0.468 - - 0 - 0.00%
2016-03-24 0 0.450 0.450 0.480 0.445 0.450 150,000 67,250 0.4483 0.430 0.430 0.459 0.425 0.430 156,977 0.4284 1.12%
2016-03-23 0 0.445 0.445 0.480 - - 0 0 - 0.425 0.425 0.459 - - 0 - 0.00%
2016-03-22 0 0.445 0.445 0.475 0.445 0.445 4,000 1,780 0.4450 0.425 0.425 0.454 0.425 0.425 4,186 0.4252 0.00%
2016-03-21 0 0.445 0.445 0.480 - - 0 0 - 0.425 0.425 0.459 - - 0 - 0.00%
2016-03-18 0 0.445 0.445 0.480 0.445 0.445 29,370 13,049 0.4443 0.425 0.425 0.459 0.425 0.425 30,736 0.4246 0.00%
2016-03-17 0 0.445 0.445 0.490 0.445 0.460 36,000 16,110 0.4475 0.425 0.425 0.468 0.425 0.440 37,674 0.4276 -3.26%
2016-03-16 0 0.460 0.445 0.460 0.460 0.470 162,000 74,720 0.4612 0.440 0.425 0.440 0.440 0.449 169,535 0.4407 0.00%
2016-03-15 0 0.460 0.450 0.470 0.460 0.460 120,000 55,200 0.4600 0.440 0.430 0.449 0.440 0.440 125,581 0.4396 0.00%
2016-03-14 0 0.460 0.450 0.485 - - 0 0 - 0.440 0.430 0.463 - - 0 - 0.00%
2016-03-11 0 0.460 0.460 0.485 0.445 0.460 76,000 34,900 0.4592 0.440 0.440 0.463 0.425 0.440 79,535 0.4388 2.22%
2016-03-10 0 0.450 0.450 0.490 0.450 0.450 2,000 900 0.4500 0.430 0.430 0.468 0.430 0.430 2,093 0.4300 -3.23%
2016-03-09 0 0.465 0.445 0.500 - - 0 0 - 0.444 0.425 0.478 - - 0 - 0.00%
2016-03-08 0 0.465 0.450 0.500 - - 0 0 - 0.444 0.430 0.478 - - 0 - 0.00%
2016-03-07 0 0.465 0.465 0.500 0.465 0.465 600,000 279,000 0.4650 0.444 0.444 0.478 0.444 0.444 627,907 0.4443 -3.12%
2016-03-04 0 0.480 0.465 0.480 0.480 0.480 20,000 9,600 0.4800 0.459 0.444 0.459 0.459 0.459 20,930 0.4587 1.05%
2016-03-03 0 0.475 0.475 0.485 0.475 0.495 208,000 98,880 0.4754 0.454 0.454 0.463 0.454 0.473 217,674 0.4543 -1.04%
2016-03-02 0 0.480 0.475 0.480 0.465 0.480 338,000 158,610 0.4693 0.459 0.454 0.459 0.444 0.459 353,721 0.4484 2.13%
2016-03-01 0 0.470 0.445 0.470 - - 0 0 - 0.449 0.425 0.449 - - 0 - 0.00%
2016-02-29 0 0.470 0.445 0.470 0.470 0.475 30,000 14,200 0.4733 0.449 0.425 0.449 0.449 0.454 31,395 0.4523 -3.09%
2016-02-26 0 0.485 0.460 0.485 0.455 0.485 200,000 92,350 0.4618 0.463 0.440 0.463 0.435 0.463 209,302 0.4412 8.99%
2016-02-25 0 0.445 0.440 0.445 0.440 0.450 178,000 79,150 0.4447 0.425 0.420 0.425 0.420 0.430 186,279 0.4249 1.14%
2016-02-24 0 0.440 0.430 0.460 0.430 0.440 30,000 13,100 0.4367 0.420 0.411 0.440 0.411 0.420 31,395 0.4173 0.00%
2016-02-23 0 0.440 0.435 0.460 - - 0 0 - 0.420 0.416 0.440 - - 0 - 0.00%
2016-02-22 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.420 0.420 0.440 0.420 0.420 20,930 0.4204 0.00%
2016-02-19 0 0.440 0.430 0.440 0.430 0.440 76,000 33,180 0.4366 0.420 0.411 0.420 0.411 0.420 79,535 0.4172 3.53%
2016-02-18 0 0.425 0.425 0.450 - - 0 0 - 0.406 0.406 0.430 - - 0 - 1.19%
2016-02-17 0 0.420 0.420 0.455 0.420 0.425 100,000 42,250 0.4225 0.401 0.401 0.435 0.401 0.406 104,651 0.4037 0.00%
2016-02-16 0 0.420 0.420 0.460 0.420 0.420 60,000 25,200 0.4200 0.401 0.401 0.440 0.401 0.401 62,791 0.4013 0.00%
2016-02-15 0 0.420 0.415 0.450 0.415 0.420 6,400 2,658 0.4153 0.401 0.397 0.430 0.397 0.401 6,698 0.3969 1.20%
2016-02-12 0 0.415 0.415 0.425 0.415 0.435 822,000 346,000 0.4209 0.397 0.397 0.406 0.397 0.416 860,233 0.4022 -11.70%
2016-02-11 0 0.470 0.420 0.470 0.420 0.470 62,000 26,140 0.4216 0.449 0.401 0.449 0.401 0.449 64,884 0.4029 4.44%
2016-02-05 0 0.450 0.420 0.450 0.445 0.450 202,000 90,300 0.4470 0.430 0.401 0.430 0.425 0.430 211,395 0.4272 11.11%
2016-02-04 0 0.405 0.400 0.445 - - 0 0 - 0.387 0.382 0.425 - - 0 - 0.00%
2016-02-03 0 0.405 0.405 0.445 0.405 0.405 10,000 4,050 0.4050 0.387 0.387 0.425 0.387 0.387 10,465 0.3870 0.00%
2016-02-02 0 0.405 0.405 0.445 0.400 0.420 60,000 24,240 0.4040 0.387 0.387 0.425 0.382 0.401 62,791 0.3860 -3.57%
2016-02-01 0 0.420 0.400 0.440 0.420 0.420 50,000 21,000 0.4200 0.401 0.382 0.420 0.401 0.401 52,326 0.4013 1.20%
2016-01-29 0 0.415 0.415 0.445 0.400 0.400 11,000 4,380 0.3982 0.397 0.397 0.425 0.382 0.382 11,512 0.3805 -2.35%
2016-01-28 0 0.425 0.385 0.425 - - 0 0 - 0.406 0.368 0.406 - - 0 - -1.16%
2016-01-27 0 0.430 0.400 0.445 - - 0 0 - 0.411 0.382 0.425 - - 0 - 0.00%
2016-01-26 0 0.430 0.405 0.445 0.400 0.430 154,000 65,700 0.4266 0.411 0.387 0.425 0.382 0.411 161,163 0.4077 -4.44%
2016-01-25 0 0.450 0.430 0.450 0.450 0.450 112,000 50,400 0.4500 0.430 0.411 0.430 0.430 0.430 117,209 0.4300 2.27%
2016-01-22 0 0.440 0.430 0.440 0.425 0.450 412,000 182,070 0.4419 0.420 0.411 0.420 0.406 0.430 431,163 0.4223 10.00%
2016-01-21 0 0.400 0.400 0.420 0.400 0.475 1,144,000 492,570 0.4306 0.382 0.382 0.401 0.382 0.454 1,197,209 0.4114 -21.57%
2016-01-20 0 0.510 0.470 0.510 - - 0 0 - 0.487 0.449 0.487 - - 0 - 0.00%
2016-01-19 0 0.510 0.475 0.520 - - 0 0 - 0.487 0.454 0.497 - - 0 - 0.00%
2016-01-18 0 0.510 0.465 0.510 - - 0 0 - 0.487 0.444 0.487 - - 0 - 0.00%
2016-01-15 0 0.510 0.465 0.520 0.510 0.510 440,000 224,400 0.5100 0.487 0.444 0.497 0.487 0.487 460,465 0.4873 0.00%
2016-01-14 0 0.510 0.455 0.520 0.490 0.510 562,000 283,880 0.5051 0.487 0.435 0.497 0.468 0.487 588,140 0.4827 5.15%
2016-01-13 0 0.485 0.450 0.495 0.485 0.510 12,000 5,870 0.4892 0.463 0.430 0.473 0.463 0.487 12,558 0.4674 -1.02%
2016-01-12 0 0.490 0.460 0.490 - - 0 0 - 0.468 0.440 0.468 - - 0 - 0.00%
2016-01-11 0 0.490 0.450 0.490 - - 0 0 - 0.468 0.430 0.468 - - 0 - 0.00%
2016-01-08 0 0.490 0.475 0.500 0.490 0.490 250,000 122,500 0.4900 0.468 0.454 0.478 0.468 0.468 261,628 0.4682 2.08%
2016-01-07 0 0.480 0.480 0.490 0.480 0.490 312,000 152,030 0.4873 0.459 0.459 0.468 0.459 0.468 326,512 0.4656 -4.00%
2016-01-06 0 0.500 0.495 0.510 0.490 0.510 96,000 47,590 0.4957 0.478 0.473 0.487 0.468 0.487 100,465 0.4737 -5.66%
2016-01-05 0 0.530 0.500 0.550 0.490 0.530 22,000 10,860 0.4936 0.506 0.478 0.526 0.468 0.506 23,023 0.4717 0.00%
2016-01-04 0 0.530 0.500 0.550 - - 0 0 - 0.506 0.478 0.526 - - 0 - 0.00%
2015-12-31 0 0.530 0.500 0.540 0.530 0.530 32,000 16,960 0.5300 0.506 0.478 0.516 0.506 0.506 33,488 0.5064 -3.64%
2015-12-30 0 0.550 0.510 0.550 0.510 0.550 40,000 20,480 0.5120 0.526 0.487 0.526 0.487 0.526 41,860 0.4892 5.77%
2015-12-29 0 0.520 0.500 0.540 - - 0 0 - 0.497 0.478 0.516 - - 0 - 0.00%
2015-12-28 0 0.520 0.495 0.520 0.510 0.520 100,000 51,020 0.5102 0.497 0.473 0.497 0.487 0.497 104,651 0.4875 -1.89%
2015-12-24 0 0.530 0.500 0.550 - - 0 0 - 0.506 0.478 0.526 - - 0 - 0.00%
2015-12-23 0 0.530 0.500 0.540 - - 0 0 - 0.506 0.478 0.516 - - 0 - 0.00%
2015-12-22 0 0.530 0.485 0.530 - - 0 0 - 0.506 0.463 0.506 - - 0 - 0.00%
2015-12-21 0 0.530 0.490 0.530 0.530 0.540 34,000 18,040 0.5306 0.506 0.468 0.506 0.506 0.516 35,581 0.5070 6.00%
2015-12-18 0 0.500 0.500 0.530 0.500 0.520 64,000 32,820 0.5128 0.478 0.478 0.506 0.478 0.497 66,977 0.4900 -3.85%
2015-12-17 0 0.520 0.500 0.540 - - 0 0 - 0.497 0.478 0.516 - - 0 - 0.00%
2015-12-16 0 0.520 0.490 0.540 - - 0 0 - 0.497 0.468 0.516 - - 0 - 0.00%
2015-12-15 0 0.520 0.490 0.530 - - 0 0 - 0.497 0.468 0.506 - - 0 - 0.00%
2015-12-14 0 0.520 0.490 0.530 0.500 0.520 270,000 136,400 0.5052 0.497 0.468 0.506 0.478 0.497 282,558 0.4827 0.00%
2015-12-11 0 0.520 0.485 0.530 0.485 0.520 149,000 72,885 0.4892 0.497 0.463 0.506 0.463 0.497 155,930 0.4674 -1.89%
2015-12-10 0 0.530 0.480 0.540 - - 0 0 - 0.506 0.459 0.516 - - 0 - 0.00%
2015-12-09 0 0.530 0.500 0.540 - - 0 0 - 0.506 0.478 0.516 - - 0 - 0.00%
2015-12-08 0 0.530 0.500 0.530 0.500 0.530 82,000 41,680 0.5083 0.506 0.478 0.506 0.478 0.506 85,814 0.4857 0.00%
2015-12-07 0 0.530 0.510 0.530 0.510 0.530 284,000 147,320 0.5187 0.506 0.487 0.506 0.487 0.506 297,209 0.4957 0.00%
2015-12-04 0 0.530 0.510 0.530 0.510 0.530 122,000 63,260 0.5185 0.506 0.487 0.506 0.487 0.506 127,674 0.4955 1.92%
2015-12-03 0 0.520 0.520 0.540 0.510 0.540 308,000 158,320 0.5140 0.497 0.497 0.516 0.487 0.516 322,326 0.4912 -1.89%
2015-12-02 0 0.530 0.510 0.540 - - 0 0 - 0.506 0.487 0.516 - - 0 - 0.00%
2015-12-01 0 0.530 0.520 0.550 0.520 0.530 52,800 27,480 0.5205 0.506 0.497 0.526 0.497 0.506 55,256 0.4973 -1.85%
2015-11-30 0 0.540 0.520 0.560 0.530 0.540 240,000 127,660 0.5319 0.516 0.497 0.535 0.506 0.516 251,163 0.5083 1.89%
2015-11-27 0 0.530 0.530 0.540 0.520 0.530 350,000 185,000 0.5286 0.506 0.506 0.516 0.497 0.506 366,279 0.5051 0.00%
2015-11-26 0 0.530 0.530 0.540 0.530 0.550 1,442,000 779,680 0.5407 0.506 0.506 0.516 0.506 0.526 1,509,070 0.5167 -3.64%
2015-11-25 0 0.550 0.540 0.560 0.550 0.560 20,000 11,100 0.5550 0.526 0.516 0.535 0.526 0.535 20,930 0.5303 0.00%
2015-11-24 0 0.550 0.550 0.560 0.550 0.550 24,000 13,200 0.5500 0.526 0.526 0.535 0.526 0.526 25,116 0.5256 -1.79%
2015-11-23 0 0.560 0.550 0.560 0.550 0.580 582,000 322,620 0.5543 0.535 0.526 0.535 0.526 0.554 609,070 0.5297 1.82%
2015-11-20 0 0.550 0.550 0.570 0.550 0.570 174,000 99,140 0.5698 0.526 0.526 0.545 0.526 0.545 182,093 0.5444 -1.79%
2015-11-19 0 0.560 0.550 0.570 0.550 0.570 750,000 415,280 0.5537 0.535 0.526 0.545 0.526 0.545 784,884 0.5291 -1.75%
2015-11-18 0 0.570 0.550 0.580 0.550 0.570 470,000 258,540 0.5501 0.545 0.526 0.554 0.526 0.545 491,860 0.5256 3.64%
2015-11-17 0 0.550 0.550 0.570 0.550 0.560 900,000 495,040 0.5500 0.526 0.526 0.545 0.526 0.535 941,860 0.5256 -6.78%
2015-11-16 0 0.590 0.550 0.590 - - 0 0 - 0.564 0.526 0.564 - - 0 - 0.00%
2015-11-13 0 0.590 0.560 0.590 0.560 0.590 568,000 330,700 0.5822 0.564 0.535 0.564 0.535 0.564 594,419 0.5563 0.00%
2015-11-12 0 0.590 0.560 0.590 - - 0 0 - 0.564 0.535 0.564 - - 0 - 0.00%
2015-11-11 0 0.590 0.570 0.590 0.570 0.590 102,000 58,180 0.5704 0.564 0.545 0.564 0.545 0.564 106,744 0.5450 0.00%
2015-11-10 0 0.590 0.580 0.590 0.580 0.610 192,000 112,580 0.5864 0.564 0.554 0.564 0.554 0.583 200,930 0.5603 0.00%
2015-11-09 0 0.590 0.590 0.600 0.560 0.620 3,412,000 2,006,960 0.5882 0.564 0.564 0.573 0.535 0.592 3,570,698 0.5621 5.36%
2015-11-06 0 0.560 0.560 0.570 0.560 0.560 232,000 129,920 0.5600 0.535 0.535 0.545 0.535 0.535 242,791 0.5351 -1.75%
2015-11-05 0 0.570 0.550 0.570 0.550 0.580 510,000 289,800 0.5682 0.545 0.526 0.545 0.526 0.554 533,721 0.5430 1.79%
2015-11-04 0 0.560 0.550 0.560 0.455 0.560 162,765 85,930 0.5279 0.535 0.526 0.535 0.435 0.535 170,335 0.5045 1.82%
2015-11-03 0 0.550 0.540 0.580 0.550 0.550 20,000 11,000 0.5500 0.526 0.516 0.554 0.526 0.526 20,930 0.5256 1.85%
2015-11-02 0 0.540 0.540 0.550 0.540 0.550 151,000 82,380 0.5456 0.516 0.516 0.526 0.516 0.526 158,023 0.5213 -3.57%
2015-10-30 0 0.560 0.560 0.570 0.560 0.560 182,000 101,920 0.5600 0.535 0.535 0.545 0.535 0.535 190,465 0.5351 -1.75%
2015-10-29 0 0.570 0.560 0.570 0.570 0.570 40,000 22,800 0.5700 0.545 0.535 0.545 0.545 0.545 41,860 0.5447 0.00%
2015-10-28 0 0.570 0.550 0.570 - - 0 0 - 0.545 0.526 0.545 - - 0 - -1.72%
2015-10-27 0 0.580 0.550 0.580 0.540 0.580 82,000 44,480 0.5424 0.554 0.526 0.554 0.516 0.554 85,814 0.5183 3.57%
2015-10-26 0 0.560 0.520 0.580 - - 0 0 - 0.535 0.497 0.554 - - 0 - 0.00%
2015-10-23 0 0.560 0.550 0.580 0.550 0.570 274,000 155,800 0.5686 0.535 0.526 0.554 0.526 0.545 286,744 0.5433 1.82%
2015-10-22 0 0.550 0.550 0.570 0.550 0.560 280,000 155,000 0.5536 0.526 0.526 0.545 0.526 0.535 293,023 0.5290 -3.51%
2015-10-20 0 0.570 0.550 0.570 - - 0 0 - 0.545 0.526 0.545 - - 0 - -1.72%
2015-10-19 0 0.580 0.570 0.580 0.560 0.590 276,000 156,600 0.5674 0.554 0.545 0.554 0.535 0.564 288,837 0.5422 3.57%
2015-10-16 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.535 0.526 0.545 0.535 0.535 104,651 0.5351 0.00%
2015-10-15 0 0.560 0.550 0.580 0.560 0.570 670,000 375,400 0.5603 0.535 0.526 0.554 0.535 0.545 701,163 0.5354 -1.75%
2015-10-14 0 0.570 0.550 0.570 - - 0 0 - 0.545 0.526 0.545 - - 0 - 0.00%
2015-10-13 0 0.570 0.560 0.570 0.550 0.580 754,000 425,980 0.5650 0.545 0.535 0.545 0.526 0.554 789,070 0.5399 3.64%
2015-10-12 0 0.550 0.530 0.550 0.530 0.550 746,000 400,320 0.5366 0.526 0.506 0.526 0.506 0.526 780,698 0.5128 0.00%
2015-10-09 0 0.550 0.550 0.560 0.530 0.560 40,000 21,900 0.5475 0.526 0.526 0.535 0.506 0.535 41,860 0.5232 0.00%
2015-10-08 0 0.550 0.550 0.560 0.530 0.550 318,000 171,800 0.5403 0.526 0.526 0.535 0.506 0.526 332,791 0.5162 0.00%
2015-10-07 0 0.550 0.530 0.550 0.500 0.570 2,162,000 1,151,940 0.5328 0.526 0.506 0.526 0.478 0.545 2,262,558 0.5091 10.00%
2015-10-06 0 0.500 0.490 0.540 - - 0 0 - 0.478 0.468 0.516 - - 0 - 0.00%
2015-10-05 0 0.500 0.485 0.540 - - 0 0 - 0.478 0.463 0.516 - - 0 - 0.00%
2015-10-02 0 0.500 0.500 0.540 - - 0 0 - 0.478 0.478 0.516 - - 0 - 0.00%
2015-09-30 0 0.500 0.495 0.510 - - 0 0 - 0.478 0.473 0.487 - - 0 - 0.00%
2015-09-29 0 0.500 0.480 0.540 0.495 0.500 180,000 89,900 0.4994 0.478 0.459 0.516 0.473 0.478 188,372 0.4772 0.00%
2015-09-25 0 0.500 0.490 0.530 - - 0 0 - 0.478 0.468 0.506 - - 0 - 0.00%
2015-09-24 0 0.500 0.470 0.540 - - 0 0 - 0.478 0.449 0.516 - - 0 - 0.00%
2015-09-23 0 0.500 0.480 0.510 0.500 0.500 60,000 30,000 0.5000 0.478 0.459 0.487 0.478 0.478 62,791 0.4778 0.00%
2015-09-22 0 0.500 0.500 0.520 - - 0 0 - 0.478 0.478 0.497 - - 0 - 0.00%
2015-09-21 0 0.500 0.495 0.520 0.500 0.520 230,000 115,080 0.5003 0.478 0.473 0.497 0.478 0.497 240,698 0.4781 0.00%
2015-09-18 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 0.478 0.478 0.497 0.478 0.478 52,326 0.4778 0.00%
2015-09-17 0 0.500 0.500 0.510 0.500 0.510 90,000 45,080 0.5009 0.478 0.478 0.487 0.478 0.487 94,186 0.4786 -3.85%
2015-09-16 0 0.520 0.510 0.530 0.500 0.520 240,000 122,000 0.5083 0.497 0.487 0.506 0.478 0.497 251,163 0.4857 4.00%
2015-09-15 0 0.500 0.500 0.520 0.485 0.500 18,000 8,940 0.4967 0.478 0.478 0.497 0.463 0.478 18,837 0.4746 -3.85%
2015-09-14 0 0.520 0.495 0.520 - - 0 0 - 0.497 0.473 0.497 - - 0 - -1.89%
2015-09-11 0 0.530 0.500 0.530 0.500 0.530 210,000 107,800 0.5133 0.506 0.478 0.506 0.478 0.506 219,767 0.4905 3.92%
2015-09-10 0 0.510 0.490 0.510 - - 0 0 - 0.487 0.468 0.487 - - 0 - 0.00%
2015-09-09 0 0.510 0.510 0.520 0.500 0.510 320,000 160,540 0.5017 0.487 0.487 0.497 0.478 0.487 334,884 0.4794 4.08%
2015-09-08 0 0.490 0.490 0.510 0.480 0.490 142,000 68,760 0.4842 0.468 0.468 0.487 0.459 0.468 148,605 0.4627 -2.00%
2015-09-07 0 0.500 0.470 0.500 - - 0 0 - 0.478 0.449 0.478 - - 0 - 0.00%
2015-09-04 0 0.500 0.480 0.510 - - 0 0 - 0.478 0.459 0.487 - - 0 - 0.00%
2015-09-02 0 0.500 0.500 0.510 0.470 0.500 258,000 123,110 0.4772 0.478 0.478 0.487 0.449 0.478 270,000 0.4560 1.01%
2015-09-01 0 0.495 0.495 0.500 0.485 0.495 310,000 151,870 0.4899 0.473 0.473 0.478 0.463 0.473 324,419 0.4681 -1.00%
2015-08-31 0 0.500 0.500 0.510 0.500 0.510 92,000 46,220 0.5024 0.478 0.478 0.487 0.478 0.487 96,279 0.4801 -7.41%
2015-08-28 0 0.540 0.510 0.540 0.500 0.540 554,000 283,940 0.5125 0.516 0.487 0.516 0.478 0.516 579,767 0.4897 5.88%
2015-08-27 0 0.510 0.500 0.540 0.500 0.540 150,000 75,800 0.5053 0.487 0.478 0.516 0.478 0.516 156,977 0.4829 -1.92%
2015-08-26 0 0.520 0.490 0.520 0.495 0.520 340,000 171,100 0.5032 0.497 0.468 0.497 0.473 0.497 355,814 0.4809 8.33%
2015-08-25 0 0.480 0.480 0.510 0.480 0.500 740,000 368,420 0.4979 0.459 0.459 0.487 0.459 0.478 774,419 0.4757 -5.88%
2015-08-24 0 0.510 0.475 0.510 0.510 0.510 20,000 10,200 0.5100 0.487 0.454 0.487 0.487 0.487 20,930 0.4873 -3.77%
2015-08-21 0 0.530 0.520 0.530 0.500 0.530 130,000 66,140 0.5088 0.506 0.497 0.506 0.478 0.506 136,047 0.4862 -3.64%
2015-08-20 0 0.550 0.530 0.560 0.550 0.550 234,000 128,360 0.5485 0.526 0.506 0.535 0.526 0.526 244,884 0.5242 -1.79%
2015-08-19 0 0.560 0.560 0.570 0.550 0.570 162,000 89,460 0.5522 0.535 0.535 0.545 0.526 0.545 169,535 0.5277 -1.75%
2015-08-18 0 0.570 0.560 0.570 0.560 0.590 124,000 71,700 0.5782 0.545 0.535 0.545 0.535 0.564 129,767 0.5525 -1.72%
2015-08-17 0 0.580 0.560 0.590 0.580 0.590 120,000 70,200 0.5850 0.554 0.535 0.564 0.554 0.564 125,581 0.5590 -4.92%
2015-08-14 0 0.610 0.590 0.610 - - 0 0 - 0.583 0.564 0.583 - - 0 - -1.61%
2015-08-13 0 0.620 0.590 0.620 0.570 0.620 210,000 123,260 0.5870 0.592 0.564 0.592 0.545 0.592 219,767 0.5609 5.08%
2015-08-12 0 0.590 0.590 0.620 0.570 0.590 26,000 15,260 0.5869 0.564 0.564 0.592 0.545 0.564 27,209 0.5608 -3.28%
2015-08-11 0 0.610 0.600 0.620 0.610 0.630 112,000 69,740 0.6227 0.583 0.573 0.592 0.583 0.602 117,209 0.5950 1.67%
2015-08-10 0 0.600 0.600 0.620 0.590 0.640 520,000 316,420 0.6085 0.573 0.573 0.592 0.564 0.612 544,186 0.5815 3.45%
2015-08-07 0 0.580 0.580 0.600 0.580 0.580 30,000 17,700 0.5900 0.554 0.554 0.573 0.554 0.554 31,395 0.5638 -3.33%
2015-08-06 0 0.600 0.580 0.600 - - 0 0 - 0.573 0.554 0.573 - - 0 - 0.00%
2015-08-05 0 0.600 0.590 0.600 0.600 0.600 160,000 96,000 0.6000 0.573 0.564 0.573 0.573 0.573 167,442 0.5733 0.00%
2015-08-04 0 0.600 0.580 0.600 0.550 0.600 1,286,000 740,980 0.5762 0.573 0.554 0.573 0.526 0.573 1,345,814 0.5506 7.14%
2015-08-03 0 0.560 0.560 0.580 0.560 0.610 902,000 505,640 0.5606 0.535 0.535 0.554 0.535 0.583 943,953 0.5357 -9.68%
2015-07-31 0 0.620 0.620 0.630 0.610 0.630 446,000 276,140 0.6191 0.592 0.592 0.602 0.583 0.602 466,744 0.5916 -1.59%
2015-07-30 0 0.630 0.610 0.630 0.600 0.630 80,000 49,480 0.6185 0.602 0.583 0.602 0.573 0.602 83,721 0.5910 5.00%
2015-07-29 0 0.600 0.600 0.620 0.580 0.600 318,000 189,660 0.5964 0.573 0.573 0.592 0.554 0.573 332,791 0.5699 1.69%
2015-07-28 0 0.590 0.590 0.600 0.550 0.620 742,000 437,400 0.5895 0.564 0.564 0.573 0.526 0.592 776,512 0.5633 0.00%
2015-07-27 0 0.590 0.590 0.600 0.580 0.640 2,446,000 1,518,540 0.6208 0.564 0.564 0.573 0.554 0.612 2,559,767 0.5932 -10.61%
2015-07-24 0 0.660 0.650 0.660 0.640 0.680 814,000 532,920 0.6547 0.631 0.621 0.631 0.612 0.650 851,860 0.6256 -1.49%
2015-07-23 0 0.670 0.670 0.680 0.650 0.690 1,948,000 1,309,020 0.6720 0.640 0.640 0.650 0.621 0.659 2,038,605 0.6421 3.08%
2015-07-22 0 0.650 0.640 0.650 0.630 0.650 410,000 263,620 0.6430 0.621 0.612 0.621 0.602 0.621 429,070 0.6144 0.00%
2015-07-21 0 0.650 0.640 0.650 0.640 0.650 56,000 36,100 0.6446 0.621 0.612 0.621 0.612 0.621 58,605 0.6160 -1.52%
2015-07-20 0 0.660 0.650 0.660 0.640 0.670 516,000 335,140 0.6495 0.631 0.621 0.631 0.612 0.640 540,000 0.6206 0.00%
2015-07-17 0 0.660 0.660 0.670 0.640 0.670 1,104,000 729,660 0.6609 0.631 0.631 0.640 0.612 0.640 1,155,349 0.6315 4.76%
2015-07-16 0 0.630 0.630 0.640 0.620 0.640 468,000 295,400 0.6312 0.602 0.602 0.612 0.592 0.612 489,767 0.6031 0.00%
2015-07-15 0 0.630 0.620 0.640 0.620 0.670 606,000 379,940 0.6270 0.602 0.592 0.612 0.592 0.640 634,186 0.5991 -3.08%
2015-07-14 0 0.650 0.640 0.650 0.640 0.660 828,000 536,500 0.6479 0.621 0.612 0.621 0.612 0.631 866,512 0.6191 -2.99%
2015-07-13 0 0.670 0.650 0.670 0.630 0.670 1,106,000 719,900 0.6509 0.640 0.621 0.640 0.602 0.640 1,157,442 0.6220 6.35%
2015-07-10 0 0.630 0.620 0.640 0.590 0.690 3,082,000 1,969,520 0.6390 0.602 0.592 0.612 0.564 0.659 3,225,349 0.6106 0.00%
2015-07-09 0 0.630 0.600 0.620 0.490 0.630 4,058,000 2,341,300 0.5770 0.602 0.573 0.592 0.468 0.602 4,246,744 0.5513 28.57%
2015-07-08 0 0.490 0.480 0.495 0.450 0.500 3,260,000 1,545,060 0.4739 0.468 0.459 0.473 0.430 0.478 3,411,628 0.4529 -10.91%
2015-07-07 0 0.550 0.550 0.560 0.540 0.600 1,722,000 954,340 0.5542 0.526 0.526 0.535 0.516 0.573 1,802,093 0.5296 -5.17%
2015-07-06 0 0.580 0.580 0.590 0.550 0.710 3,578,000 2,176,220 0.6082 0.554 0.554 0.564 0.526 0.678 3,744,419 0.5812 -12.12%
2015-07-03 0 0.660 0.660 0.690 0.660 0.750 3,134,000 2,211,280 0.7056 0.631 0.631 0.659 0.631 0.717 3,279,767 0.6742 -13.16%
2015-07-02 0 0.760 0.750 0.760 0.750 0.800 1,152,000 887,380 0.7703 0.726 0.717 0.726 0.717 0.764 1,205,581 0.7361 -3.80%
2015-06-30 0 0.790 0.790 0.800 0.770 0.810 1,672,000 1,329,280 0.7950 0.755 0.755 0.764 0.736 0.774 1,749,767 0.7597 -2.47%
2015-06-29 0 0.810 0.800 0.820 0.780 0.870 3,058,000 2,557,820 0.8364 0.774 0.764 0.784 0.745 0.831 3,200,233 0.7993 -5.81%
2015-06-26 0 0.860 0.860 0.880 0.850 0.920 2,042,000 1,799,720 0.8814 0.822 0.822 0.841 0.812 0.879 2,136,977 0.8422 -5.49%
2015-06-25 0 0.910 0.910 0.930 0.870 0.950 8,296,000 7,640,900 0.9210 0.870 0.870 0.889 0.831 0.908 8,681,860 0.8801 4.60%
2015-06-24 0 0.870 0.860 0.880 0.840 0.900 2,439,400 2,139,754 0.8772 0.831 0.822 0.841 0.803 0.860 2,552,860 0.8382 2.35%
2015-06-23 0 0.850 0.840 0.860 0.820 0.850 362,000 303,660 0.8388 0.812 0.803 0.822 0.784 0.812 378,837 0.8016 2.41%
2015-06-22 0 0.830 0.820 0.850 0.830 0.840 310,000 257,500 0.8306 0.793 0.784 0.812 0.793 0.803 324,419 0.7937 -2.35%
2015-06-19 0 0.850 0.820 0.850 0.830 0.860 708,000 599,020 0.8461 0.812 0.784 0.812 0.793 0.822 740,930 0.8085 2.41%
2015-06-18 0 0.830 0.830 0.840 0.820 0.840 502,000 415,400 0.8275 0.793 0.793 0.803 0.784 0.803 525,349 0.7907 -1.19%
2015-06-17 0 0.840 0.840 0.850 0.810 0.850 946,000 786,760 0.8317 0.803 0.803 0.812 0.774 0.812 990,000 0.7947 1.20%
2015-06-16 0 0.830 0.830 0.840 0.830 0.880 2,170,000 1,810,400 0.8343 0.793 0.793 0.803 0.793 0.841 2,270,930 0.7972 -4.60%
2015-06-15 0 0.870 0.870 0.880 0.830 0.900 1,442,000 1,270,260 0.8809 0.831 0.831 0.841 0.793 0.860 1,509,070 0.8418 3.57%
2015-06-12 0 0.840 0.830 0.850 0.830 0.850 1,066,000 895,800 0.8403 0.803 0.793 0.812 0.793 0.812 1,115,581 0.8030 0.00%
2015-06-11 0 0.840 0.840 0.850 0.830 0.840 258,000 215,480 0.8352 0.803 0.803 0.812 0.793 0.803 270,000 0.7981 1.20%
2015-06-10 0 0.830 0.830 0.840 0.800 0.900 3,610,000 3,071,880 0.8509 0.793 0.793 0.803 0.764 0.860 3,777,907 0.8131 -2.35%
2015-06-09 0 0.850 0.850 0.860 0.830 0.850 1,558,000 1,309,720 0.8406 0.812 0.812 0.822 0.793 0.812 1,630,465 0.8033 2.41%
2015-06-08 0 0.830 0.830 0.850 0.830 0.860 2,052,000 1,721,800 0.8391 0.793 0.793 0.812 0.793 0.822 2,147,442 0.8018 -4.60%
2015-06-05 0 0.870 0.860 0.880 0.850 0.890 1,721,000 1,490,690 0.8662 0.831 0.822 0.841 0.812 0.850 1,801,047 0.8277 -2.25%
2015-06-04 0 0.890 0.890 0.900 0.860 0.920 6,558,400 5,812,892 0.8863 0.850 0.850 0.860 0.822 0.879 6,863,442 0.8469 -1.11%
2015-06-03 0 0.900 0.900 0.910 0.900 0.970 4,614,275 4,289,367 0.9296 0.860 0.860 0.870 0.860 0.927 4,828,892 0.8883 -7.22%
2015-06-02 0 0.970 0.970 0.980 0.960 1.050 6,892,665 6,903,745 1.0016 0.927 0.927 0.936 0.917 1.003 7,213,254 0.9571 -7.62%
2015-06-01 0 1.050 1.040 1.050 0.930 1.080 11,331,000 11,567,210 1.0208 1.003 0.994 1.003 0.889 1.032 11,858,023 0.9755 9.37%
2015-05-29 0 0.960 0.950 0.960 0.910 1.000 13,549,000 12,926,950 0.9541 0.917 0.908 0.917 0.870 0.956 14,179,186 0.9117 9.09%
2015-05-28 0 0.880 0.870 0.880 0.860 0.900 3,278,000 2,856,660 0.8715 0.841 0.831 0.841 0.822 0.860 3,430,465 0.8327 -2.22%
2015-05-27 0 0.900 0.890 0.900 0.850 0.920 2,867,000 2,541,950 0.8866 0.860 0.850 0.860 0.812 0.879 3,000,349 0.8472 4.65%
2015-05-26 0 0.860 0.850 0.870 0.830 0.880 1,504,175 1,289,712 0.8574 0.822 0.812 0.831 0.793 0.841 1,574,137 0.8193 -1.15%
2015-05-22 0 0.870 0.860 0.880 0.870 0.920 1,686,000 1,489,300 0.8833 0.831 0.822 0.841 0.831 0.879 1,764,419 0.8441 -3.33%
2015-05-21 0 0.900 0.890 0.900 0.870 0.930 2,797,000 2,516,820 0.8998 0.860 0.850 0.860 0.831 0.889 2,927,093 0.8598 1.12%
2015-05-20 0 0.890 0.880 0.890 0.860 0.900 5,356,000 4,695,280 0.8766 0.850 0.841 0.850 0.822 0.860 5,605,116 0.8377 -2.20%
2015-05-19 0 0.910 0.890 0.910 0.870 0.950 11,514,000 10,342,000 0.8982 0.870 0.850 0.870 0.831 0.908 12,049,535 0.8583 -4.21%
2015-05-18 0 0.950 0.940 0.950 0.830 1.000 35,181,072 32,606,976 0.9268 0.908 0.898 0.908 0.793 0.956 36,817,401 0.8856 17.28%
2015-05-15 0 0.810 0.810 0.820 0.760 0.870 12,250,600 9,967,558 0.8136 0.774 0.774 0.784 0.726 0.831 12,820,395 0.7775 8.00%
2015-05-14 0 0.750 0.750 0.760 0.730 0.760 1,680,000 1,248,560 0.7432 0.717 0.717 0.726 0.698 0.726 1,758,140 0.7102 0.00%
2015-05-13 0 0.750 0.740 0.760 0.740 0.780 1,614,000 1,233,680 0.7644 0.717 0.707 0.726 0.707 0.745 1,689,070 0.7304 0.00%
2015-05-12 0 0.750 0.750 0.760 0.750 0.780 2,376,000 1,805,980 0.7601 0.717 0.717 0.726 0.717 0.745 2,486,512 0.7263 -3.85%
2015-05-11 0 0.780 0.780 0.790 0.720 0.810 11,394,000 8,793,620 0.7718 0.745 0.745 0.755 0.688 0.774 11,923,953 0.7375 5.41%
2015-05-08 0 0.740 0.730 0.740 0.720 0.750 4,458,000 3,280,720 0.7359 0.707 0.698 0.707 0.688 0.717 4,665,349 0.7032 1.37%
2015-05-07 0 0.730 0.720 0.730 0.730 0.790 9,726,800 7,300,988 0.7506 0.698 0.688 0.698 0.698 0.755 10,179,209 0.7172 -7.59%
2015-05-06 0 0.790 0.780 0.790 0.690 0.810 18,168,000 13,817,640 0.7605 0.755 0.745 0.755 0.659 0.774 19,013,023 0.7267 12.86%
2015-05-05 0 0.700 0.680 0.700 0.670 0.740 3,726,000 2,605,720 0.6993 0.669 0.650 0.669 0.640 0.707 3,899,302 0.6683 -4.11%
2015-05-04 0 0.730 0.720 0.740 0.700 0.740 2,388,600 1,721,742 0.7208 0.698 0.688 0.707 0.669 0.707 2,499,698 0.6888 1.39%
2015-04-30 0 0.720 0.710 0.720 0.700 0.730 2,430,000 1,734,380 0.7137 0.688 0.678 0.688 0.669 0.698 2,543,023 0.6820 -1.37%
2015-04-29 0 0.730 0.720 0.740 0.730 0.760 1,922,000 1,411,920 0.7346 0.698 0.688 0.707 0.698 0.726 2,011,395 0.7020 -3.95%
2015-04-28 0 0.760 0.750 0.760 0.720 0.780 7,390,000 5,503,860 0.7448 0.726 0.717 0.726 0.688 0.745 7,733,721 0.7117 1.33%
2015-04-27 0 0.750 0.740 0.750 0.710 0.770 12,008,000 8,781,120 0.7313 0.717 0.707 0.717 0.678 0.736 12,566,512 0.6988 5.63%
2015-04-24 0 0.710 0.710 0.720 0.710 0.760 6,178,000 4,491,860 0.7271 0.678 0.678 0.688 0.678 0.726 6,465,349 0.6948 1.43%
2015-04-23 0 0.700 0.700 0.710 0.690 0.720 3,012,000 2,118,080 0.7032 0.669 0.669 0.678 0.659 0.688 3,152,093 0.6720 -2.78%
2015-04-22 0 0.720 0.710 0.720 0.690 0.790 10,984,000 7,945,560 0.7234 0.688 0.678 0.688 0.659 0.755 11,494,884 0.6912 -8.86%
2015-04-21 0 0.790 0.780 0.790 0.650 0.840 53,621,910 41,767,218 0.7789 0.755 0.745 0.755 0.621 0.803 56,115,952 0.7443 25.40%
2015-04-20 0 0.630 0.610 0.630 0.610 0.650 1,185,275 738,605 0.6232 0.602 0.583 0.602 0.583 0.621 1,240,404 0.5955 -3.08%
2015-04-17 0 0.650 0.640 0.650 0.640 0.680 2,296,000 1,492,080 0.6499 0.621 0.612 0.621 0.612 0.650 2,402,791 0.6210 -4.41%
2015-04-16 0 0.680 0.670 0.680 0.660 0.690 926,000 628,800 0.6790 0.650 0.640 0.650 0.631 0.659 969,070 0.6489 1.49%
2015-04-15 0 0.670 0.660 0.670 0.640 0.690 2,210,255 1,470,118 0.6651 0.640 0.631 0.640 0.612 0.659 2,313,058 0.6356 3.08%
2015-04-14 0 0.650 0.640 0.660 0.630 0.660 1,009,000 652,520 0.6467 0.621 0.612 0.631 0.602 0.631 1,055,930 0.6180 0.00%
2015-04-13 0 0.650 0.650 0.660 0.630 0.670 6,746,000 4,401,840 0.6525 0.621 0.621 0.631 0.602 0.640 7,059,767 0.6235 4.84%
2015-04-10 0 0.620 0.620 0.630 0.600 0.620 1,480,000 907,900 0.6134 0.592 0.592 0.602 0.573 0.592 1,548,837 0.5862 1.64%
2015-04-09 0 0.610 0.610 0.620 0.580 0.620 3,786,000 2,290,640 0.6050 0.583 0.583 0.592 0.554 0.592 3,962,093 0.5781 5.17%
2015-04-08 0 0.580 0.570 0.580 0.550 0.580 2,042,000 1,151,760 0.5640 0.554 0.545 0.554 0.526 0.554 2,136,977 0.5390 3.57%
2015-04-02 0 0.560 0.550 0.570 0.550 0.560 864,000 480,300 0.5559 0.535 0.526 0.545 0.526 0.535 904,186 0.5312 0.00%
2015-04-01 0 0.560 0.540 0.560 0.550 0.560 1,610,000 888,140 0.5516 0.535 0.516 0.535 0.526 0.535 1,684,884 0.5271 -1.75%
2015-03-31 0 0.570 0.550 0.570 0.530 0.580 1,248,000 701,040 0.5617 0.545 0.526 0.545 0.506 0.554 1,306,047 0.5368 -3.39%
2015-03-30 0 0.590 0.590 0.600 0.590 0.590 86,600 51,076 0.5898 0.564 0.564 0.573 0.564 0.564 90,628 0.5636 -1.67%
2015-03-27 0 0.600 0.580 0.600 0.580 0.600 60,000 35,000 0.5833 0.573 0.554 0.573 0.554 0.573 62,791 0.5574 3.45%
2015-03-26 0 0.580 0.580 0.600 0.570 0.590 1,052,000 614,500 0.5841 0.554 0.554 0.573 0.545 0.564 1,100,930 0.5582 -1.69%
2015-03-25 0 0.590 0.580 0.600 0.580 0.600 357,000 212,050 0.5940 0.564 0.554 0.573 0.554 0.573 373,605 0.5676 0.00%
2015-03-24 0 0.590 0.580 0.600 0.570 0.590 116,000 67,840 0.5848 0.564 0.554 0.573 0.545 0.564 121,395 0.5588 1.72%
2015-03-23 0 0.580 0.580 0.590 0.580 0.580 190,000 110,200 0.5800 0.554 0.554 0.564 0.554 0.554 198,837 0.5542 0.00%
2015-03-20 0 0.580 0.580 0.590 0.580 0.590 411,000 240,450 0.5850 0.554 0.554 0.564 0.554 0.564 430,116 0.5590 -4.92%
2015-03-19 0 0.610 0.580 0.610 - - 0 0 - 0.583 0.554 0.583 - - 0 - 0.00%
2015-03-18 0 0.610 0.580 0.610 0.580 0.610 284,000 165,120 0.5814 0.583 0.554 0.583 0.554 0.583 297,209 0.5556 5.17%
2015-03-17 0 0.580 0.580 0.600 0.580 0.610 310,000 183,620 0.5923 0.554 0.554 0.573 0.554 0.583 324,419 0.5660 -1.69%
2015-03-16 0 0.590 0.590 0.610 0.580 0.590 90,000 52,720 0.5858 0.564 0.564 0.583 0.554 0.564 94,186 0.5597 0.00%
2015-03-13 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.573 - - 0 - 0.00%
2015-03-12 0 0.590 0.580 0.600 0.590 0.590 74,000 43,660 0.5900 0.564 0.554 0.573 0.564 0.564 77,442 0.5638 0.00%
2015-03-11 0 0.590 0.580 0.600 0.590 0.600 574,000 340,860 0.5938 0.564 0.554 0.573 0.564 0.573 600,698 0.5674 -1.67%
2015-03-10 0 0.600 0.580 0.600 0.570 0.600 894,000 524,160 0.5863 0.573 0.554 0.573 0.545 0.573 935,581 0.5603 3.45%
2015-03-09 0 0.580 0.570 0.590 0.570 0.590 638,000 369,720 0.5795 0.554 0.545 0.564 0.545 0.564 667,674 0.5537 -1.69%
2015-03-06 0 0.590 0.580 0.600 0.590 0.590 101,000 59,560 0.5897 0.564 0.554 0.573 0.564 0.564 105,698 0.5635 1.72%
2015-03-05 0 0.580 0.580 0.590 0.580 0.590 116,000 67,800 0.5845 0.554 0.554 0.564 0.554 0.564 121,395 0.5585 -3.33%
2015-03-04 0 0.600 0.580 0.600 0.580 0.600 436,000 255,640 0.5863 0.573 0.554 0.573 0.554 0.573 456,279 0.5603 3.45%
2015-03-03 0 0.580 0.580 0.590 0.580 0.580 400,000 232,000 0.5800 0.554 0.554 0.564 0.554 0.554 418,605 0.5542 0.00%
2015-03-02 0 0.580 0.580 0.590 0.580 0.580 30,000 17,400 0.5800 0.554 0.554 0.564 0.554 0.554 31,395 0.5542 -1.69%
2015-02-27 0 0.590 0.580 0.600 0.590 0.600 382,000 225,660 0.5907 0.564 0.554 0.573 0.564 0.573 399,767 0.5645 1.72%
2015-02-26 0 0.580 0.570 0.590 0.580 0.590 252,000 146,180 0.5801 0.554 0.545 0.564 0.554 0.564 263,721 0.5543 1.75%
2015-02-25 0 0.570 0.570 0.590 0.570 0.580 240,000 138,340 0.5764 0.545 0.545 0.564 0.545 0.554 251,163 0.5508 -5.00%
2015-02-24 0 0.600 0.590 0.600 0.580 0.600 284,000 165,960 0.5844 0.573 0.564 0.573 0.554 0.573 297,209 0.5584 3.45%
2015-02-23 0 0.580 0.570 0.600 - - 0 0 - 0.554 0.545 0.573 - - 0 - 0.00%
2015-02-18 0 0.580 0.570 0.600 - - 0 0 - 0.554 0.545 0.573 - - 0 - 0.00%
2015-02-17 0 0.580 0.580 0.590 0.580 0.590 178,000 103,560 0.5818 0.554 0.554 0.564 0.554 0.564 186,279 0.5559 0.00%
2015-02-16 0 0.580 0.570 0.600 - - 0 0 - 0.554 0.545 0.573 - - 0 - 0.00%
2015-02-13 0 0.580 0.570 0.580 0.570 0.580 108,000 62,040 0.5744 0.554 0.545 0.554 0.545 0.554 113,023 0.5489 1.75%
2015-02-12 0 0.570 0.570 0.580 0.560 0.570 13,000 7,270 0.5592 0.545 0.545 0.554 0.535 0.545 13,605 0.5344 0.00%
2015-02-11 0 0.570 0.560 0.580 0.570 0.570 330,000 188,100 0.5700 0.545 0.535 0.554 0.545 0.545 345,349 0.5447 0.00%
2015-02-10 0 0.570 0.560 0.570 0.570 0.570 232,000 132,240 0.5700 0.545 0.535 0.545 0.545 0.545 242,791 0.5447 0.00%
2015-02-09 0 0.570 0.570 0.580 0.570 0.600 70,000 40,700 0.5814 0.545 0.545 0.554 0.545 0.573 73,256 0.5556 -3.39%
2015-02-06 0 0.590 0.580 0.610 - - 0 0 - 0.564 0.554 0.583 - - 0 - 0.00%
2015-02-05 0 0.590 0.570 0.590 0.590 0.610 152,000 90,340 0.5943 0.564 0.545 0.564 0.564 0.583 159,070 0.5679 0.00%
2015-02-04 0 0.590 0.590 0.600 0.570 0.600 444,000 263,300 0.5930 0.564 0.564 0.573 0.545 0.573 464,651 0.5667 1.72%
2015-02-03 0 0.580 0.570 0.590 0.580 0.580 280,000 162,400 0.5800 0.554 0.545 0.564 0.554 0.554 293,023 0.5542 0.00%
2015-02-02 0 0.580 0.580 0.590 - - 0 0 - 0.554 0.554 0.564 - - 0 - 0.00%
2015-01-30 0 0.580 0.580 0.590 0.580 0.590 410,000 239,760 0.5848 0.554 0.554 0.564 0.554 0.564 429,070 0.5588 1.75%
2015-01-29 0 0.570 0.570 0.590 - - 0 0 - 0.545 0.545 0.564 - - 0 - 0.00%
2015-01-28 0 0.570 0.570 0.580 0.570 0.580 598,000 345,540 0.5778 0.545 0.545 0.554 0.545 0.554 625,814 0.5521 -1.72%
2015-01-27 0 0.580 0.580 0.590 0.580 0.580 220,000 127,600 0.5800 0.554 0.554 0.564 0.554 0.554 230,233 0.5542 -1.69%
2015-01-26 0 0.590 0.580 0.590 0.580 0.590 754,000 438,320 0.5813 0.564 0.554 0.564 0.554 0.564 789,070 0.5555 1.72%
2015-01-23 0 0.580 0.580 0.600 0.580 0.590 340,000 197,300 0.5803 0.554 0.554 0.573 0.554 0.564 355,814 0.5545 0.00%
2015-01-22 0 0.580 0.580 0.590 0.580 0.580 480,000 278,400 0.5800 0.554 0.554 0.564 0.554 0.554 502,326 0.5542 -1.69%
2015-01-21 0 0.590 0.580 0.590 0.580 0.590 170,000 100,200 0.5894 0.564 0.554 0.564 0.554 0.564 177,907 0.5632 -1.67%
2015-01-20 0 0.600 0.580 0.600 0.580 0.600 390,000 230,340 0.5906 0.573 0.554 0.573 0.554 0.573 408,140 0.5644 3.45%
2015-01-19 0 0.580 0.570 0.600 0.570 0.580 818,000 473,320 0.5786 0.554 0.545 0.573 0.545 0.554 856,047 0.5529 -1.69%
2015-01-16 0 0.590 0.590 0.600 0.580 0.600 2,102,000 1,233,880 0.5870 0.564 0.564 0.573 0.554 0.573 2,199,767 0.5609 -3.28%
2015-01-15 0 0.610 0.590 0.610 0.590 0.640 794,000 473,420 0.5962 0.583 0.564 0.583 0.564 0.612 830,930 0.5697 1.67%
2015-01-14 0 0.600 0.600 0.620 0.600 0.640 171,530 103,827 0.6053 0.573 0.573 0.592 0.573 0.612 179,508 0.5784 -1.64%
2015-01-13 0 0.610 0.610 0.620 0.610 0.640 436,000 268,180 0.6151 0.583 0.583 0.592 0.583 0.612 456,279 0.5878 1.67%
2015-01-12 0 0.600 0.600 0.610 0.600 0.620 226,000 136,700 0.6049 0.573 0.573 0.583 0.573 0.592 236,512 0.5780 -4.76%
2015-01-09 0 0.630 0.620 0.640 0.610 0.640 707,765 442,146 0.6247 0.602 0.592 0.612 0.583 0.612 740,684 0.5969 5.00%
2015-01-08 0 0.600 0.600 0.620 0.590 0.630 422,000 256,620 0.6081 0.573 0.573 0.592 0.564 0.602 441,628 0.5811 1.69%
2015-01-07 0 0.590 0.590 0.620 0.590 0.590 114,000 67,260 0.5900 0.564 0.564 0.592 0.564 0.564 119,302 0.5638 0.00%
2015-01-06 0 0.590 0.590 0.610 0.590 0.610 326,000 196,540 0.6029 0.564 0.564 0.583 0.564 0.583 341,163 0.5761 -3.28%
2015-01-05 0 0.610 0.600 0.620 0.580 0.610 492,000 290,420 0.5903 0.583 0.573 0.592 0.554 0.583 514,884 0.5640 1.67%
2015-01-02 0 0.600 0.590 0.600 0.600 0.610 78,000 47,000 0.6026 0.573 0.564 0.573 0.573 0.583 81,628 0.5758 0.00%
2014-12-31 0 0.600 0.600 0.610 0.600 0.600 180,000 108,000 0.6000 0.573 0.573 0.583 0.573 0.573 188,372 0.5733 0.00%
2014-12-30 0 0.600 0.590 0.600 0.590 0.600 76,000 45,000 0.5921 0.573 0.564 0.573 0.564 0.573 79,535 0.5658 -1.64%
2014-12-29 0 0.610 0.600 0.610 0.580 0.620 182,800 109,088 0.5968 0.583 0.573 0.583 0.554 0.592 191,302 0.5702 0.00%
2014-12-24 0 0.610 0.600 0.610 0.590 0.620 178,000 107,380 0.6033 0.583 0.573 0.583 0.564 0.592 186,279 0.5764 -1.61%
2014-12-23 0 0.620 0.590 0.600 0.590 0.690 1,976,000 1,208,380 0.6115 0.592 0.564 0.573 0.564 0.659 2,067,907 0.5843 6.90%
2014-12-22 0 0.580 0.570 0.600 0.570 0.580 322,255 185,597 0.5759 0.554 0.545 0.573 0.545 0.554 337,244 0.5503 0.00%
2014-12-19 0 0.580 0.580 0.600 0.580 0.600 380,000 225,220 0.5927 0.554 0.554 0.573 0.554 0.573 397,674 0.5663 -4.92%
2014-12-18 0 0.610 0.600 0.610 0.590 0.610 690,000 412,860 0.5983 0.583 0.573 0.583 0.564 0.583 722,093 0.5718 1.67%
2014-12-17 0 0.600 0.570 0.610 0.580 0.600 232,000 134,960 0.5817 0.573 0.545 0.583 0.554 0.573 242,791 0.5559 1.69%
2014-12-16 0 0.590 0.570 0.590 - - 0 0 - 0.564 0.545 0.564 - - 0 - 0.00%
2014-12-15 0 0.590 0.580 0.590 0.580 0.620 504,000 297,300 0.5899 0.564 0.554 0.564 0.554 0.592 527,442 0.5637 1.72%
2014-12-12 0 0.580 0.580 0.590 0.580 0.600 554,000 324,360 0.5855 0.554 0.554 0.564 0.554 0.573 579,767 0.5595 -1.69%
2014-12-11 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.564 0.554 0.573 0.564 0.564 104,651 0.5638 0.00%
2014-12-10 0 0.590 0.580 0.600 0.580 0.600 318,000 187,380 0.5892 0.564 0.554 0.573 0.554 0.573 332,791 0.5631 0.00%
2014-12-09 0 0.590 0.580 0.590 0.570 0.600 914,000 533,520 0.5837 0.564 0.554 0.564 0.545 0.573 956,512 0.5578 0.00%
2014-12-08 0 0.590 0.580 0.600 0.550 0.600 1,180,000 690,520 0.5852 0.564 0.554 0.573 0.526 0.573 1,234,884 0.5592 -1.67%
2014-12-05 0 0.600 0.600 0.620 0.600 0.620 536,600 326,048 0.6076 0.573 0.573 0.592 0.573 0.592 561,558 0.5806 -4.76%
2014-12-04 0 0.630 0.620 0.650 - - 0 0 - 0.602 0.592 0.621 - - 0 - 0.00%
2014-12-03 0 0.630 0.630 0.640 0.620 0.650 1,420,000 895,900 0.6309 0.602 0.602 0.612 0.592 0.621 1,486,047 0.6029 -4.55%
2014-12-02 0 0.660 0.630 0.660 0.650 0.660 400,000 262,000 0.6550 0.631 0.602 0.631 0.621 0.631 418,605 0.6259 3.13%
2014-12-01 0 0.640 0.620 0.640 0.620 0.680 2,708,000 1,749,140 0.6459 0.612 0.592 0.612 0.592 0.650 2,833,953 0.6172 -7.25%
2014-11-28 0 0.690 0.690 0.700 0.680 0.730 1,712,000 1,191,140 0.6958 0.659 0.659 0.669 0.650 0.698 1,791,628 0.6648 -5.48%
2014-11-27 0 0.730 0.730 0.740 0.700 0.750 2,276,200 1,667,354 0.7325 0.698 0.698 0.707 0.669 0.717 2,382,070 0.7000 1.39%
2014-11-26 0 0.720 0.710 0.720 0.700 0.720 990,000 701,660 0.7087 0.688 0.678 0.688 0.669 0.688 1,036,047 0.6772 1.41%
2014-11-25 0 0.710 0.710 0.730 0.710 0.740 1,135,000 815,780 0.7187 0.678 0.678 0.698 0.678 0.707 1,187,791 0.6868 -1.39%
2014-11-24 0 0.720 0.720 0.730 0.710 0.760 2,504,000 1,808,640 0.7223 0.688 0.688 0.698 0.678 0.726 2,620,465 0.6902 -4.00%
2014-11-21 0 0.750 0.730 0.750 0.720 0.780 9,257,000 6,963,110 0.7522 0.717 0.698 0.717 0.688 0.745 9,687,558 0.7188 -5.06%
2014-11-20 0 0.790 0.780 0.790 0.700 0.810 14,238,400 11,017,712 0.7738 0.755 0.745 0.755 0.669 0.774 14,900,651 0.7394 11.27%
2014-11-19 0 0.710 0.700 0.720 0.680 0.770 12,751,825 9,345,979 0.7329 0.678 0.669 0.688 0.650 0.736 13,344,933 0.7003 1.43%
2014-11-18 0 0.700 0.680 0.700 0.650 0.750 5,972,000 4,194,380 0.7023 0.669 0.650 0.669 0.621 0.717 6,249,767 0.6711 0.00%
2014-11-17 0 0.700 0.690 0.700 0.610 0.700 5,679,000 3,778,180 0.6653 0.669 0.659 0.669 0.583 0.669 5,943,140 0.6357 14.75%
2014-11-14 0 0.610 0.600 0.620 0.600 0.620 686,000 416,520 0.6072 0.583 0.573 0.592 0.573 0.592 717,907 0.5802 -3.17%
2014-11-13 0 0.630 0.600 0.630 0.600 0.640 1,740,000 1,074,700 0.6176 0.602 0.573 0.602 0.573 0.612 1,820,930 0.5902 5.00%
2014-11-12 0 0.600 0.600 0.610 0.590 0.600 736,000 439,700 0.5974 0.573 0.573 0.583 0.564 0.573 770,233 0.5709 1.69%
2014-11-11 0 0.590 0.590 0.600 0.580 0.600 706,000 413,500 0.5857 0.564 0.564 0.573 0.554 0.573 738,837 0.5597 0.00%
2014-11-10 0 0.590 0.580 0.600 0.560 0.590 840,000 494,140 0.5883 0.564 0.554 0.573 0.535 0.564 879,070 0.5621 5.36%
2014-11-07 0 0.560 0.560 0.580 0.550 0.560 486,000 270,180 0.5559 0.535 0.535 0.554 0.526 0.535 508,605 0.5312 1.82%
2014-11-06 0 0.550 0.540 0.550 0.550 0.570 822,000 456,120 0.5549 0.526 0.516 0.526 0.526 0.545 860,233 0.5302 -5.17%
2014-11-05 0 0.580 0.560 0.580 0.550 0.580 346,000 191,540 0.5536 0.554 0.535 0.554 0.526 0.554 362,093 0.5290 3.57%
2014-11-04 0 0.560 0.560 0.580 0.560 0.580 230,000 129,400 0.5626 0.535 0.535 0.554 0.535 0.554 240,698 0.5376 -3.45%
2014-11-03 0 0.580 0.560 0.580 - - 0 0 - 0.554 0.535 0.554 - - 0 - 0.00%
2014-10-31 0 0.580 0.570 0.580 0.560 0.580 141,000 80,040 0.5677 0.554 0.545 0.554 0.535 0.554 147,558 0.5424 0.00%
2014-10-30 0 0.580 0.580 0.590 0.560 0.580 402,000 231,600 0.5761 0.554 0.554 0.564 0.535 0.554 420,698 0.5505 1.75%
2014-10-29 0 0.570 0.560 0.580 - - 0 0 - 0.545 0.535 0.554 - - 0 - 0.00%
2014-10-28 0 0.570 0.550 0.570 0.570 0.570 28,000 15,960 0.5700 0.545 0.526 0.545 0.545 0.545 29,302 0.5447 -1.72%
2014-10-27 0 0.580 0.550 0.580 0.580 0.580 66,000 38,240 0.5794 0.554 0.526 0.554 0.554 0.554 69,070 0.5536 -1.69%
2014-10-24 0 0.590 0.560 0.590 0.560 0.600 64,000 36,140 0.5647 0.564 0.535 0.564 0.535 0.573 66,977 0.5396 7.27%
2014-10-23 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.526 0.526 0.545 0.526 0.526 10,465 0.5256 -1.79%
2014-10-22 0 0.560 0.550 0.570 0.560 0.560 2,000 1,120 0.5600 0.535 0.526 0.545 0.535 0.535 2,093 0.5351 -3.45%
2014-10-21 0 0.580 0.560 0.580 0.560 0.580 91,100 51,406 0.5643 0.554 0.535 0.554 0.535 0.554 95,337 0.5392 3.57%
2014-10-20 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.535 0.535 0.554 0.535 0.535 2,093 0.5351 1.82%
2014-10-17 0 0.550 0.550 0.570 0.550 0.560 71,000 39,430 0.5554 0.526 0.526 0.545 0.526 0.535 74,302 0.5307 -3.51%
2014-10-16 0 0.570 0.560 0.580 0.560 0.570 121,135 68,961 0.5693 0.545 0.535 0.554 0.535 0.545 126,769 0.5440 -1.72%
2014-10-15 0 0.580 0.550 0.590 - - 0 0 - 0.554 0.526 0.564 - - 0 - 0.00%
2014-10-14 0 0.580 0.570 0.580 0.580 0.590 918,000 538,820 0.5869 0.554 0.545 0.554 0.554 0.564 960,698 0.5609 0.00%
2014-10-13 0 0.580 0.570 0.580 0.570 0.580 101,000 57,580 0.5701 0.554 0.545 0.554 0.545 0.554 105,698 0.5448 0.00%
2014-10-10 0 0.580 0.580 0.590 0.580 0.590 164,000 95,420 0.5818 0.554 0.554 0.564 0.554 0.564 171,628 0.5560 -1.69%
2014-10-09 0 0.590 0.570 0.590 0.560 0.590 650,000 375,180 0.5772 0.564 0.545 0.564 0.535 0.564 680,233 0.5515 5.36%
2014-10-08 0 0.560 0.550 0.570 - - 0 0 - 0.535 0.526 0.545 - - 0 - 0.00%
2014-10-07 0 0.560 0.560 0.570 0.540 0.560 574,000 317,100 0.5524 0.535 0.535 0.545 0.516 0.535 600,698 0.5279 3.70%
2014-10-06 0 0.540 0.540 0.560 0.540 0.550 196,000 106,240 0.5420 0.516 0.516 0.535 0.516 0.526 205,116 0.5180 0.00%
2014-10-03 0 0.540 0.540 0.550 0.540 0.570 2,040,000 1,128,180 0.5530 0.516 0.516 0.526 0.516 0.545 2,134,884 0.5285 1.89%
2014-09-30 0 0.530 0.520 0.540 0.520 0.550 1,988,000 1,045,280 0.5258 0.506 0.497 0.516 0.497 0.526 2,080,465 0.5024 -3.64%
2014-09-29 0 0.550 0.540 0.560 0.530 0.560 550,000 298,700 0.5431 0.526 0.516 0.535 0.506 0.535 575,581 0.5190 -1.79%
2014-09-26 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.535 0.535 0.554 0.535 0.535 2,093 0.5351 -1.75%
2014-09-25 0 0.570 0.570 0.580 0.560 0.610 1,380,000 811,260 0.5879 0.545 0.545 0.554 0.535 0.583 1,444,186 0.5617 -3.39%
2014-09-24 0 0.590 0.570 0.590 0.590 0.600 216,000 127,480 0.5902 0.564 0.545 0.564 0.564 0.573 226,047 0.5640 3.51%
2014-09-23 0 0.570 0.570 0.590 0.570 0.590 110,000 62,900 0.5718 0.545 0.545 0.564 0.545 0.564 115,116 0.5464 -1.72%
2014-09-22 0 0.580 0.570 0.580 0.570 0.600 672,400 391,788 0.5827 0.554 0.545 0.554 0.545 0.573 703,674 0.5568 -3.33%
2014-09-19 0 0.600 0.590 0.610 - - 0 0 - 0.573 0.564 0.583 - - 0 - 0.00%
2014-09-18 0 0.600 0.590 0.600 0.600 0.610 260,000 156,600 0.6023 0.573 0.564 0.573 0.573 0.583 272,093 0.5755 -1.64%
2014-09-17 0 0.610 0.600 0.610 0.600 0.610 170,000 103,600 0.6094 0.583 0.573 0.583 0.573 0.583 177,907 0.5823 0.00%
2014-09-16 0 0.610 0.600 0.620 - - 0 0 - 0.583 0.573 0.592 - - 0 - 0.00%
2014-09-15 0 0.610 0.600 0.610 0.590 0.610 450,200 271,494 0.6031 0.583 0.573 0.583 0.564 0.583 471,140 0.5762 0.00%
2014-09-12 0 0.610 0.610 0.620 0.590 0.630 1,624,000 987,160 0.6079 0.583 0.583 0.592 0.564 0.602 1,699,535 0.5808 -3.17%
2014-09-11 0 0.630 0.590 0.630 0.570 0.630 962,000 580,400 0.6033 0.602 0.564 0.602 0.545 0.602 1,006,744 0.5765 8.62%
2014-09-10 0 0.580 0.580 0.600 0.580 0.580 262,000 151,960 0.5800 0.554 0.554 0.573 0.554 0.554 274,186 0.5542 -1.69%
2014-09-08 0 0.590 0.580 0.590 0.570 0.600 626,000 362,740 0.5795 0.564 0.554 0.564 0.545 0.573 655,116 0.5537 5.36%
2014-09-05 0 0.560 0.560 0.580 0.560 0.560 92,000 51,520 0.5600 0.535 0.535 0.554 0.535 0.535 96,279 0.5351 -3.45%
2014-09-04 0 0.580 0.570 0.580 0.570 0.580 408,255 232,757 0.5701 0.554 0.545 0.554 0.545 0.554 427,244 0.5448 0.00%
2014-09-03 0 0.580 0.560 0.590 0.540 0.590 1,322,000 754,840 0.5710 0.554 0.535 0.564 0.516 0.564 1,383,488 0.5456 5.45%
2014-09-02 0 0.550 0.550 0.570 0.550 0.550 172,000 94,600 0.5500 0.526 0.526 0.545 0.526 0.526 180,000 0.5256 0.00%
2014-09-01 0 0.550 0.540 0.560 0.540 0.580 1,077,275 593,450 0.5509 0.526 0.516 0.535 0.516 0.554 1,127,381 0.5264 0.00%
2014-08-29 0 0.550 0.550 0.560 0.520 0.550 464,000 250,920 0.5408 0.526 0.526 0.535 0.497 0.526 485,581 0.5167 1.85%
2014-08-28 0 0.540 0.540 0.550 0.530 0.580 1,208,000 661,900 0.5479 0.516 0.516 0.526 0.506 0.554 1,264,186 0.5236 -8.47%
2014-08-27 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.564 0.554 0.564 0.564 0.564 10,465 0.5638 0.00%
2014-08-26 0 0.590 0.580 0.590 0.580 0.600 748,000 446,220 0.5966 0.564 0.554 0.564 0.554 0.573 782,791 0.5700 1.72%
2014-08-25 0 0.580 0.570 0.580 0.570 0.580 230,000 133,100 0.5787 0.554 0.545 0.554 0.545 0.554 240,698 0.5530 0.00%
2014-08-22 0 0.580 0.570 0.580 0.560 0.580 230,000 130,620 0.5679 0.554 0.545 0.554 0.535 0.554 240,698 0.5427 1.75%
2014-08-21 0 0.570 0.560 0.580 0.560 0.580 374,000 210,780 0.5636 0.545 0.535 0.554 0.535 0.554 391,395 0.5385 -1.72%
2014-08-20 0 0.580 0.570 0.580 0.560 0.580 650,000 367,900 0.5660 0.554 0.545 0.554 0.535 0.554 680,233 0.5408 1.75%
2014-08-19 0 0.570 0.570 0.590 0.570 0.590 402,000 233,960 0.5820 0.545 0.545 0.564 0.545 0.564 420,698 0.5561 -1.72%
2014-08-18 0 0.580 0.580 0.590 0.580 0.580 340,000 197,200 0.5800 0.554 0.554 0.564 0.554 0.554 355,814 0.5542 0.00%
2014-08-15 0 0.580 0.580 0.600 0.580 0.590 293,275 172,661 0.5887 0.554 0.554 0.573 0.554 0.564 306,916 0.5626 0.00%
2014-08-14 0 0.580 0.570 0.590 0.570 0.600 1,097,600 649,772 0.5920 0.554 0.545 0.564 0.545 0.573 1,148,651 0.5657 -3.33%
2014-08-13 0 0.600 0.590 0.600 0.580 0.610 2,396,000 1,413,920 0.5901 0.573 0.564 0.573 0.554 0.583 2,507,442 0.5639 -3.23%
2014-08-12 0 0.620 0.600 0.620 0.600 0.630 308,000 187,000 0.6071 0.592 0.573 0.592 0.573 0.602 322,326 0.5802 0.00%
2014-08-11 0 0.620 0.620 0.630 0.580 0.620 658,000 400,420 0.6085 0.592 0.592 0.602 0.554 0.592 688,605 0.5815 5.08%
2014-08-08 0 0.590 0.590 0.600 - - 0 0 - 0.564 0.564 0.573 - - 0 - 0.00%
2014-08-07 0 0.590 0.590 0.600 0.590 0.600 394,000 233,460 0.5925 0.564 0.564 0.573 0.564 0.573 412,326 0.5662 -1.67%
2014-08-06 0 0.600 0.580 0.600 0.580 0.600 374,200 220,570 0.5894 0.573 0.554 0.573 0.554 0.573 391,605 0.5632 -1.64%
2014-08-05 0 0.610 0.600 0.610 0.600 0.620 896,000 541,840 0.6047 0.583 0.573 0.583 0.573 0.592 937,674 0.5779 0.00%
2014-08-04 0 0.610 0.600 0.610 0.570 0.640 6,520,000 4,009,680 0.6150 0.583 0.573 0.583 0.545 0.612 6,823,256 0.5876 10.91%
2014-08-01 0 0.550 0.550 0.570 0.550 0.580 66,000 37,600 0.5697 0.526 0.526 0.545 0.526 0.554 69,070 0.5444 -5.17%
2014-07-31 0 0.580 0.570 0.580 0.560 0.580 516,000 292,920 0.5677 0.554 0.545 0.554 0.535 0.554 540,000 0.5424 -1.69%
2014-07-30 0 0.590 0.570 0.590 0.540 0.610 1,420,000 818,600 0.5765 0.564 0.545 0.564 0.516 0.583 1,486,047 0.5509 5.36%
2014-07-29 0 0.560 0.540 0.570 0.530 0.560 200,000 108,800 0.5440 0.535 0.516 0.545 0.506 0.535 209,302 0.5198 0.00%
2014-07-28 0 0.560 0.540 0.560 0.540 0.560 68,000 37,160 0.5465 0.535 0.516 0.535 0.516 0.535 71,163 0.5222 0.00%
2014-07-25 0 0.560 0.530 0.560 0.540 0.570 436,000 238,680 0.5474 0.535 0.506 0.535 0.516 0.545 456,279 0.5231 3.70%
2014-07-24 0 0.540 0.530 0.550 0.530 0.550 70,000 38,160 0.5451 0.516 0.506 0.526 0.506 0.526 73,256 0.5209 0.00%
2014-07-23 0 0.540 0.530 0.550 0.530 0.540 112,000 59,720 0.5332 0.516 0.506 0.526 0.506 0.516 117,209 0.5095 0.00%
2014-07-22 0 0.540 0.530 0.540 0.530 0.550 100,000 53,040 0.5304 0.516 0.506 0.516 0.506 0.526 104,651 0.5068 1.89%
2014-07-21 0 0.530 0.530 0.560 0.530 0.530 130,000 68,900 0.5300 0.506 0.506 0.535 0.506 0.506 136,047 0.5064 -1.85%
2014-07-18 0 0.540 0.520 0.540 0.520 0.540 12,000 6,280 0.5233 0.516 0.497 0.516 0.497 0.516 12,558 0.5001 0.00%
2014-07-17 0 0.540 0.520 0.540 0.540 0.540 38,000 20,520 0.5400 0.516 0.497 0.516 0.516 0.516 39,767 0.5160 0.00%
2014-07-16 0 0.540 0.530 0.540 0.540 0.550 424,200 230,544 0.5435 0.516 0.506 0.516 0.516 0.526 443,930 0.5193 -1.82%
2014-07-15 0 0.550 0.540 0.550 - - 0 0 - 0.526 0.516 0.526 - - 0 - 0.00%
2014-07-14 0 0.550 0.540 0.550 0.540 0.550 612,000 336,580 0.5500 0.526 0.516 0.526 0.516 0.526 640,465 0.5255 1.85%
2014-07-11 0 0.540 0.540 0.550 0.530 0.550 326,000 173,940 0.5336 0.516 0.516 0.526 0.506 0.526 341,163 0.5098 -1.82%
2014-07-10 0 0.550 0.530 0.550 0.540 0.570 664,000 367,440 0.5534 0.526 0.506 0.526 0.516 0.545 694,884 0.5288 -3.51%
2014-07-09 0 0.570 0.560 0.570 0.500 0.570 3,188,000 1,749,200 0.5487 0.545 0.535 0.545 0.478 0.545 3,336,279 0.5243 14.00%
2014-07-08 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.478 0.478 0.487 0.478 0.478 10,465 0.4778 -1.96%
2014-07-07 0 0.510 0.510 0.520 0.510 0.510 132,000 67,320 0.5100 0.487 0.487 0.497 0.487 0.487 138,140 0.4873 0.00%
2014-07-04 0 0.510 0.500 0.510 0.510 0.520 300,000 153,320 0.5111 0.487 0.478 0.487 0.487 0.497 313,953 0.4884 0.00%
2014-07-03 0 0.510 0.500 0.510 0.510 0.510 245,400 125,140 0.5099 0.487 0.478 0.487 0.487 0.487 256,814 0.4873 2.00%
2014-07-02 0 0.500 0.500 0.510 - - 0 0 - 0.478 0.478 0.487 - - 0 - 0.00%
2014-06-30 0 0.500 0.500 0.510 0.500 0.510 173,000 86,580 0.5005 0.478 0.478 0.487 0.478 0.487 181,047 0.4782 0.00%
2014-06-27 0 0.500 0.500 0.510 0.500 0.500 530,000 265,000 0.5000 0.478 0.478 0.487 0.478 0.478 554,651 0.4778 -1.96%
2014-06-26 0 0.510 0.500 0.510 0.510 0.510 110,000 56,100 0.5100 0.487 0.478 0.487 0.487 0.487 115,116 0.4873 0.00%
2014-06-25 0 0.510 0.500 0.520 - - 0 0 - 0.487 0.478 0.497 - - 0 - 0.00%
2014-06-24 0 0.510 0.500 0.520 0.510 0.510 180,000 91,800 0.5100 0.487 0.478 0.497 0.487 0.487 188,372 0.4873 0.00%
2014-06-23 0 0.510 0.500 0.520 0.510 0.510 290,000 147,900 0.5100 0.487 0.478 0.497 0.487 0.487 303,488 0.4873 -1.92%
2014-06-20 0 0.520 0.510 0.530 0.520 0.520 154,000 80,080 0.5200 0.497 0.487 0.506 0.497 0.497 161,163 0.4969 -1.89%
2014-06-19 0 0.530 0.510 0.540 0.530 0.530 240,000 127,000 0.5292 0.506 0.487 0.516 0.506 0.506 251,163 0.5056 0.00%
2014-06-18 0 0.530 0.510 0.530 0.500 0.530 628,000 323,600 0.5153 0.506 0.487 0.506 0.478 0.506 657,209 0.4924 0.00%
2014-06-17 0 0.530 0.510 0.530 - - 0 0 - 0.506 0.487 0.506 - - 0 - 0.00%
2014-06-16 0 0.530 0.500 0.530 0.520 0.530 114,000 59,420 0.5212 0.506 0.478 0.506 0.497 0.506 119,302 0.4981 3.92%
2014-06-13 0 0.510 0.510 0.520 0.510 0.510 36,000 18,360 0.5100 0.487 0.487 0.497 0.487 0.487 37,674 0.4873 0.00%
2014-06-12 0 0.510 0.500 0.520 0.510 0.510 64,000 32,640 0.5100 0.487 0.478 0.497 0.487 0.487 66,977 0.4873 0.00%
2014-06-11 0 0.510 0.510 0.520 - - 0 0 - 0.487 0.487 0.497 - - 0 - 2.00%
2014-06-10 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.478 0.478 0.497 0.478 0.478 20,930 0.4778 -1.96%
2014-06-09 0 0.510 0.500 0.530 - - 0 0 - 0.487 0.478 0.506 - - 0 - 0.00%
2014-06-06 0 0.510 0.500 0.520 - - 0 0 - 0.487 0.478 0.497 - - 0 - 0.00%
2014-06-05 0 0.510 0.500 0.530 0.510 0.510 100,000 51,000 0.5100 0.487 0.478 0.506 0.487 0.487 104,651 0.4873 0.00%
2014-06-04 0 0.510 0.510 0.530 0.510 0.530 114,000 60,340 0.5293 0.487 0.487 0.506 0.487 0.506 119,302 0.5058 -0.97%
2014-06-03 0 0.515 0.500 0.520 - - 0 0 - 0.492 0.478 0.497 - - 0 - 0.00%
2014-05-30 0 0.530 0.530 0.540 0.520 0.530 350,000 183,500 0.5243 0.492 0.492 0.501 0.483 0.492 376,947 0.4868 1.92%
2014-05-29 0 0.520 0.520 0.530 0.510 0.520 26,000 13,300 0.5115 0.483 0.483 0.492 0.474 0.483 28,002 0.4750 -1.89%
2014-05-28 0 0.530 0.520 0.540 0.520 0.530 56,000 29,220 0.5218 0.492 0.483 0.501 0.483 0.492 60,312 0.4845 0.00%
2014-05-27 0 0.530 0.510 0.530 - - 0 0 - 0.492 0.474 0.492 - - 0 - 0.00%
2014-05-26 0 0.530 0.520 0.540 0.520 0.530 570,000 297,100 0.5212 0.492 0.483 0.501 0.483 0.492 613,886 0.4840 1.92%
2014-05-23 0 0.520 0.510 0.530 0.520 0.520 48,000 24,960 0.5200 0.483 0.474 0.492 0.483 0.483 51,696 0.4828 0.00%
2014-05-22 0 0.520 0.500 0.520 0.520 0.520 78,000 40,560 0.5200 0.483 0.464 0.483 0.483 0.483 84,005 0.4828 1.96%
2014-05-21 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.474 0.474 0.492 0.474 0.474 21,540 0.4735 -3.77%
2014-05-20 0 0.530 0.520 0.530 0.530 0.540 1,070,400 569,000 0.5316 0.492 0.483 0.492 0.492 0.501 1,152,813 0.4936 3.92%
2014-05-19 0 0.510 0.510 0.520 0.500 0.510 170,000 86,100 0.5065 0.474 0.474 0.483 0.464 0.474 183,089 0.4703 0.00%
2014-05-16 0 0.510 0.500 0.520 - - 0 0 - 0.474 0.464 0.483 - - 0 - 0.00%
2014-05-15 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 0.474 0.464 0.483 0.474 0.474 53,850 0.4735 2.00%
2014-05-14 0 0.500 0.500 0.530 0.500 0.500 62,000 31,000 0.5000 0.464 0.464 0.492 0.464 0.464 66,774 0.4643 -1.96%
2014-05-13 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 0.474 0.474 0.492 0.474 0.474 2,154 0.4735 2.00%
2014-05-12 0 0.500 0.500 0.510 0.500 0.500 32,000 16,000 0.5000 0.464 0.464 0.474 0.464 0.464 34,464 0.4643 0.00%
2014-05-09 0 0.500 0.500 0.510 0.495 0.500 138,000 68,990 0.4999 0.464 0.464 0.474 0.460 0.464 148,625 0.4642 -3.85%
2014-05-08 0 0.520 0.500 0.530 - - 0 0 - 0.483 0.464 0.492 - - 0 - 0.00%
2014-05-07 0 0.520 0.500 0.520 0.500 0.540 182,000 93,700 0.5148 0.483 0.464 0.483 0.464 0.501 196,013 0.4780 -1.89%
2014-05-05 0 0.530 0.510 0.540 - - 0 0 - 0.492 0.474 0.501 - - 0 - 0.00%
2014-05-02 0 0.530 0.520 0.540 0.510 0.540 54,000 28,620 0.5300 0.492 0.483 0.501 0.474 0.501 58,158 0.4921 3.92%
2014-04-30 0 0.510 0.500 0.520 0.510 0.510 166,000 84,660 0.5100 0.474 0.464 0.483 0.474 0.474 178,781 0.4735 -3.77%
2014-04-29 0 0.530 0.520 0.530 0.510 0.530 686,000 355,900 0.5188 0.492 0.483 0.492 0.474 0.492 738,817 0.4817 1.92%
2014-04-28 0 0.520 0.520 0.530 0.520 0.520 446,000 231,920 0.5200 0.483 0.483 0.492 0.483 0.483 480,339 0.4828 -1.89%
2014-04-25 0 0.530 0.520 0.540 0.530 0.530 36,000 19,080 0.5300 0.492 0.483 0.501 0.492 0.492 38,772 0.4921 0.00%
2014-04-24 0 0.530 0.520 0.540 0.530 0.530 160,000 84,800 0.5300 0.492 0.483 0.501 0.492 0.492 172,319 0.4921 0.00%
2014-04-23 0 0.530 0.530 0.550 0.530 0.530 30,300 16,059 0.5300 0.492 0.492 0.511 0.492 0.492 32,633 0.4921 1.92%
2014-04-22 0 0.520 0.520 0.550 0.520 0.520 24,200 12,590 0.5202 0.483 0.483 0.511 0.483 0.483 26,063 0.4831 -3.70%
2014-04-17 0 0.540 0.530 0.550 - - 0 0 - 0.501 0.492 0.511 - - 0 - 0.00%
2014-04-16 0 0.540 0.530 0.560 - - 0 0 - 0.501 0.492 0.520 - - 0 - 0.00%
2014-04-15 0 0.540 0.530 0.550 0.530 0.550 310,000 167,820 0.5414 0.501 0.492 0.511 0.492 0.511 333,868 0.5027 -1.82%
2014-04-14 0 0.550 0.550 0.560 0.540 0.560 512,000 281,900 0.5506 0.511 0.511 0.520 0.501 0.520 551,420 0.5112 1.85%
2014-04-11 0 0.540 0.540 0.560 0.530 0.560 464,000 252,320 0.5438 0.501 0.501 0.520 0.492 0.520 499,725 0.5049 -5.26%
2014-04-10 0 0.570 0.560 0.580 0.540 0.570 962,000 543,520 0.5650 0.529 0.520 0.539 0.501 0.529 1,036,067 0.5246 3.64%
2014-04-09 0 0.550 0.550 0.560 0.550 0.550 60,000 33,000 0.5500 0.511 0.511 0.520 0.511 0.511 64,620 0.5107 0.00%
2014-04-08 0 0.550 0.550 0.560 0.540 0.550 220,000 120,920 0.5496 0.511 0.511 0.520 0.501 0.511 236,938 0.5103 -1.79%
2014-04-07 0 0.560 0.550 0.560 0.560 0.560 150,000 84,000 0.5600 0.520 0.511 0.520 0.520 0.520 161,549 0.5200 -1.75%
2014-04-04 0 0.570 0.560 0.570 0.550 0.570 490,000 270,000 0.5510 0.529 0.520 0.529 0.511 0.529 527,726 0.5116 1.79%
2014-04-03 0 0.560 0.560 0.570 0.560 0.560 100,275 56,145 0.5599 0.520 0.520 0.529 0.520 0.520 107,995 0.5199 -3.45%
2014-04-02 0 0.580 0.570 0.580 0.550 0.580 1,150,000 657,840 0.5720 0.539 0.529 0.539 0.511 0.539 1,238,541 0.5311 5.45%
2014-04-01 0 0.550 0.540 0.550 0.540 0.550 978,000 536,380 0.5484 0.511 0.501 0.511 0.501 0.511 1,053,299 0.5092 -1.79%
2014-03-31 0 0.560 0.550 0.570 0.550 0.560 496,000 274,200 0.5528 0.520 0.511 0.529 0.511 0.520 534,188 0.5133 0.00%
2014-03-28 0 0.560 0.540 0.560 0.540 0.580 2,846,200 1,563,142 0.5492 0.520 0.501 0.520 0.501 0.539 3,065,336 0.5099 -5.08%
2014-03-27 0 0.590 0.580 0.590 0.570 0.620 2,214,000 1,303,380 0.5887 0.548 0.539 0.548 0.529 0.576 2,384,462 0.5466 -3.28%
2014-03-26 0 0.610 0.600 0.610 0.580 0.610 924,000 545,880 0.5908 0.566 0.557 0.566 0.539 0.566 995,141 0.5485 8.93%
2014-03-25 0 0.560 0.560 0.580 0.560 0.580 576,000 327,600 0.5688 0.520 0.520 0.539 0.520 0.539 620,348 0.5281 -5.08%
2014-03-24 0 0.590 0.590 0.600 0.580 0.590 142,000 83,180 0.5858 0.548 0.548 0.557 0.539 0.548 152,933 0.5439 0.00%
2014-03-21 0 0.590 0.600 0.610 0.580 0.600 604,000 355,140 0.5880 0.548 0.557 0.566 0.539 0.557 650,503 0.5459 -1.67%
2014-03-20 0 0.600 0.590 0.600 0.580 0.600 556,000 328,620 0.5910 0.557 0.548 0.557 0.539 0.557 598,808 0.5488 3.45%
2014-03-19 0 0.580 0.570 0.580 0.580 0.580 76,000 44,080 0.5800 0.539 0.529 0.539 0.539 0.539 81,851 0.5385 0.00%
2014-03-18 0 0.580 0.570 0.590 0.580 0.580 200,000 116,000 0.5800 0.539 0.529 0.548 0.539 0.539 215,399 0.5385 0.00%
2014-03-17 0 0.580 0.570 0.590 0.580 0.580 70,000 40,600 0.5800 0.539 0.529 0.548 0.539 0.539 75,389 0.5385 0.00%
2014-03-14 0 0.580 0.570 0.580 0.570 0.580 380,000 220,200 0.5795 0.539 0.529 0.539 0.529 0.539 409,257 0.5380 -1.69%
2014-03-13 0 0.590 0.580 0.590 0.590 0.600 222,000 131,480 0.5923 0.548 0.539 0.548 0.548 0.557 239,092 0.5499 0.00%
2014-03-12 0 0.590 0.590 0.600 0.570 0.600 948,000 554,540 0.5850 0.548 0.548 0.557 0.529 0.557 1,020,989 0.5431 0.00%
2014-03-11 0 0.590 0.590 0.600 0.590 0.590 188,000 110,920 0.5900 0.548 0.548 0.557 0.548 0.548 202,475 0.5478 0.00%
2014-03-10 0 0.590 0.590 0.600 0.580 0.590 386,000 225,360 0.5838 0.548 0.548 0.557 0.539 0.548 415,719 0.5421 -1.67%
2014-03-07 0 0.600 0.590 0.600 0.600 0.610 200,000 120,600 0.6030 0.557 0.548 0.557 0.557 0.566 215,399 0.5599 -1.64%
2014-03-06 0 0.610 0.600 0.620 0.600 0.610 524,000 317,340 0.6056 0.566 0.557 0.576 0.557 0.566 564,344 0.5623 3.39%
2014-03-05 0 0.590 0.580 0.600 0.590 0.620 720,000 431,520 0.5993 0.548 0.539 0.557 0.548 0.576 775,435 0.5565 -3.28%
2014-03-04 0 0.610 0.600 0.620 0.580 0.620 2,162,000 1,293,200 0.5981 0.566 0.557 0.576 0.539 0.576 2,328,458 0.5554 -1.61%
2014-03-03 0 0.620 0.610 0.630 0.620 0.660 1,150,000 717,700 0.6241 0.576 0.566 0.585 0.576 0.613 1,238,541 0.5795 -3.12%
2014-02-28 0 0.640 0.640 0.660 0.640 0.660 1,038,000 673,720 0.6491 0.594 0.594 0.613 0.594 0.613 1,117,918 0.6027 -5.88%
2014-02-27 0 0.680 0.670 0.680 0.660 0.690 2,020,000 1,360,020 0.6733 0.631 0.622 0.631 0.613 0.641 2,175,525 0.6251 1.49%
2014-02-26 0 0.670 0.650 0.670 0.650 0.670 364,000 237,720 0.6531 0.622 0.604 0.622 0.604 0.622 392,025 0.6064 0.00%
2014-02-25 0 0.670 0.650 0.670 0.660 0.690 1,592,000 1,063,960 0.6683 0.622 0.604 0.622 0.613 0.641 1,714,572 0.6205 -1.47%
2014-02-24 0 0.680 0.680 0.690 0.670 0.700 3,823,275 2,597,483 0.6794 0.631 0.631 0.641 0.622 0.650 4,117,639 0.6308 -4.23%
2014-02-21 0 0.710 0.700 0.710 0.690 0.780 9,038,000 6,638,360 0.7345 0.659 0.650 0.659 0.641 0.724 9,733,859 0.6820 -2.74%
2014-02-20 0 0.730 0.730 0.740 0.600 0.740 14,538,573 9,988,581 0.6870 0.678 0.678 0.687 0.557 0.687 15,657,935 0.6379 14.06%
2014-02-19 0 0.640 0.630 0.640 0.600 0.670 5,502,000 3,519,280 0.6396 0.594 0.585 0.594 0.557 0.622 5,925,613 0.5939 8.47%
2014-02-18 0 0.590 0.580 0.600 - - 0 0 - 0.548 0.539 0.557 - - 0 - 0.00%
2014-02-17 0 0.590 0.580 0.600 0.590 0.590 116,000 68,440 0.5900 0.548 0.539 0.557 0.548 0.548 124,931 0.5478 0.00%
2014-02-14 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.548 0.548 0.576 0.548 0.548 21,540 0.5478 1.72%
2014-02-13 0 0.580 0.580 0.610 - - 0 0 - 0.539 0.539 0.566 - - 0 - 0.00%
2014-02-12 0 0.580 0.580 0.610 - - 0 0 - 0.539 0.539 0.566 - - 0 - 0.00%
2014-02-11 0 0.580 0.580 0.610 0.580 0.580 20,000 11,600 0.5800 0.539 0.539 0.566 0.539 0.539 21,540 0.5385 -3.33%
2014-02-10 0 0.600 0.570 0.610 - - 0 0 - 0.557 0.529 0.566 - - 0 - 0.00%
2014-02-07 0 0.600 0.590 0.600 0.590 0.610 300,000 180,700 0.6023 0.557 0.548 0.557 0.548 0.566 323,098 0.5593 -7.69%
2014-02-06 0 0.650 0.580 0.650 0.550 0.650 432,000 249,560 0.5777 0.604 0.539 0.604 0.511 0.604 465,261 0.5364 12.07%
2014-02-05 0 0.580 0.550 0.580 - - 0 0 - 0.539 0.511 0.539 - - 0 - -1.69%
2014-02-04 0 0.590 0.560 0.590 0.540 0.590 114,000 65,580 0.5753 0.548 0.520 0.548 0.501 0.548 122,777 0.5341 1.72%
2014-01-30 0 0.580 0.560 0.600 - - 0 0 - 0.539 0.520 0.557 - - 0 - 0.00%
2014-01-29 0 0.580 0.580 0.600 0.580 0.590 140,000 81,700 0.5836 0.539 0.539 0.557 0.539 0.548 150,779 0.5419 -3.33%
2014-01-28 0 0.600 0.570 0.600 0.580 0.600 153,000 89,090 0.5823 0.557 0.529 0.557 0.539 0.557 164,780 0.5407 0.00%
2014-01-27 0 0.600 0.560 0.600 0.560 0.600 250,000 143,320 0.5733 0.557 0.520 0.557 0.520 0.557 269,248 0.5323 1.69%
2014-01-24 0 0.590 0.580 0.600 0.590 0.590 10,000 5,900 0.5900 0.548 0.539 0.557 0.548 0.548 10,770 0.5478 0.00%
2014-01-23 0 0.590 0.580 0.600 0.590 0.600 406,000 240,240 0.5917 0.548 0.539 0.557 0.548 0.557 437,259 0.5494 0.00%
2014-01-22 0 0.590 0.580 0.600 0.590 0.600 50,000 29,800 0.5960 0.548 0.539 0.557 0.548 0.557 53,850 0.5534 0.00%
2014-01-21 0 0.590 0.580 0.590 0.590 0.590 172,000 101,480 0.5900 0.548 0.539 0.548 0.548 0.548 185,243 0.5478 0.00%
2014-01-20 0 0.590 0.570 0.590 0.580 0.610 199,000 116,170 0.5838 0.548 0.529 0.548 0.539 0.566 214,322 0.5420 -1.67%
2014-01-17 0 0.600 0.580 0.600 0.600 0.600 80,000 48,000 0.6000 0.557 0.539 0.557 0.557 0.557 86,159 0.5571 3.45%
2014-01-16 0 0.580 0.580 0.630 0.580 0.600 44,000 25,920 0.5891 0.539 0.539 0.585 0.539 0.557 47,388 0.5470 0.00%
2014-01-15 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.539 0.539 0.557 0.539 0.539 10,770 0.5385 0.00%
2014-01-14 0 0.580 0.570 0.580 0.580 0.600 490,000 288,420 0.5886 0.539 0.529 0.539 0.539 0.557 527,726 0.5465 -1.69%
2014-01-13 0 0.590 0.590 0.610 0.590 0.590 8,600 5,056 0.5879 0.548 0.548 0.566 0.548 0.548 9,262 0.5459 -1.67%
2014-01-10 0 0.600 0.580 0.600 0.590 0.600 80,000 47,420 0.5928 0.557 0.539 0.557 0.548 0.557 86,159 0.5504 0.00%
2014-01-09 0 0.600 0.580 0.610 - - 0 0 - 0.557 0.539 0.566 - - 0 - 0.00%
2014-01-08 0 0.600 0.600 0.610 0.580 0.620 296,000 175,320 0.5923 0.557 0.557 0.566 0.539 0.576 318,790 0.5500 1.69%
2014-01-07 0 0.590 0.590 0.600 0.580 0.590 266,400 156,900 0.5890 0.548 0.548 0.557 0.539 0.548 286,911 0.5469 -1.67%
2014-01-06 0 0.600 0.580 0.600 0.580 0.600 64,000 38,200 0.5969 0.557 0.539 0.557 0.539 0.557 68,928 0.5542 0.00%
2014-01-03 0 0.600 0.580 0.610 - - 0 0 - 0.557 0.539 0.566 - - 0 - 0.00%
2014-01-02 0 0.600 0.590 0.630 0.590 0.600 50,000 29,700 0.5940 0.557 0.548 0.585 0.548 0.557 53,850 0.5515 0.00%
2013-12-31 0 0.600 0.570 0.600 - - 0 0 - 0.557 0.529 0.557 - - 0 - 0.00%
2013-12-30 0 0.600 0.570 0.600 0.570 0.600 202,000 117,760 0.5830 0.557 0.529 0.557 0.529 0.557 217,552 0.5413 0.00%
2013-12-27 0 0.600 0.570 0.580 0.580 0.600 180,000 105,600 0.5867 0.557 0.529 0.539 0.539 0.557 193,859 0.5447 0.00%
2013-12-24 0 0.600 0.580 0.600 0.570 0.600 138,000 79,020 0.5726 0.557 0.539 0.557 0.529 0.557 148,625 0.5317 5.26%
2013-12-23 0 0.570 0.570 0.600 0.570 0.570 38,000 21,740 0.5721 0.529 0.529 0.557 0.529 0.529 40,926 0.5312 -1.72%
2013-12-20 0 0.580 0.580 0.600 0.580 0.580 280,000 162,400 0.5800 0.539 0.539 0.557 0.539 0.539 301,558 0.5385 -1.69%
2013-12-19 0 0.590 0.590 0.600 0.590 0.610 208,000 122,880 0.5908 0.548 0.548 0.557 0.548 0.566 224,014 0.5485 -3.28%
2013-12-18 0 0.610 0.600 0.610 0.610 0.610 111,000 67,680 0.6097 0.566 0.557 0.566 0.566 0.566 119,546 0.5661 0.00%
2013-12-17 0 0.610 0.600 0.610 0.590 0.610 132,000 78,500 0.5947 0.566 0.557 0.566 0.548 0.566 142,163 0.5522 -3.17%
2013-12-16 0 0.630 0.580 0.630 0.610 0.630 94,000 58,000 0.6170 0.585 0.539 0.585 0.566 0.585 101,237 0.5729 1.61%
2013-12-13 0 0.620 0.580 0.620 - - 0 0 - 0.576 0.539 0.576 - - 0 - 0.00%
2013-12-12 0 0.620 0.570 0.620 0.590 0.620 361,000 219,080 0.6069 0.576 0.529 0.576 0.548 0.576 388,794 0.5635 1.64%
2013-12-11 0 0.610 0.590 0.610 - - 0 0 - 0.566 0.548 0.566 - - 0 - 0.00%
2013-12-10 0 0.610 0.600 0.620 0.610 0.620 167,000 102,890 0.6161 0.566 0.557 0.576 0.566 0.576 179,858 0.5721 -1.61%
2013-12-09 0 0.620 0.600 0.640 0.620 0.620 516,000 319,920 0.6200 0.576 0.557 0.594 0.576 0.576 555,728 0.5757 0.00%
2013-12-06 0 0.620 0.620 0.630 0.620 0.630 172,000 107,860 0.6271 0.576 0.576 0.585 0.576 0.585 185,243 0.5823 -3.12%
2013-12-05 0 0.640 0.630 0.640 0.620 0.640 506,000 318,820 0.6301 0.594 0.585 0.594 0.576 0.594 544,958 0.5850 3.23%
2013-12-04 0 0.620 0.620 0.640 0.620 0.630 120,000 74,700 0.6225 0.576 0.576 0.594 0.576 0.585 129,239 0.5780 -3.12%
2013-12-03 0 0.640 0.620 0.640 - - 0 0 - 0.594 0.576 0.594 - - 0 - -1.54%
2013-12-02 0 0.650 0.640 0.650 0.630 0.650 500,000 317,380 0.6348 0.604 0.594 0.604 0.585 0.604 538,496 0.5894 -1.52%
2013-11-29 0 0.660 0.650 0.660 0.630 0.670 696,000 454,940 0.6536 0.613 0.604 0.613 0.585 0.622 749,587 0.6069 8.20%
2013-11-28 0 0.610 0.610 0.630 0.610 0.610 44,000 26,840 0.6100 0.566 0.566 0.585 0.566 0.566 47,388 0.5664 -3.17%
2013-11-27 0 0.630 0.620 0.630 0.610 0.630 854,000 530,020 0.6206 0.585 0.576 0.585 0.566 0.585 919,752 0.5763 3.28%
2013-11-26 0 0.610 0.610 0.630 0.610 0.610 154,000 93,940 0.6100 0.566 0.566 0.585 0.566 0.566 165,857 0.5664 0.00%
2013-11-25 0 0.610 0.610 0.620 0.610 0.620 84,000 51,340 0.6112 0.566 0.566 0.576 0.566 0.576 90,467 0.5675 -3.17%
2013-11-22 0 0.630 0.620 0.630 0.620 0.640 632,000 394,860 0.6248 0.585 0.576 0.585 0.576 0.594 680,659 0.5801 1.61%
2013-11-21 0 0.620 0.610 0.620 0.610 0.630 736,000 456,620 0.6204 0.576 0.566 0.576 0.566 0.585 792,667 0.5761 0.00%
2013-11-20 0 0.620 0.620 0.640 0.590 0.660 1,646,000 1,009,980 0.6136 0.576 0.576 0.594 0.548 0.613 1,772,730 0.5697 3.33%
2013-11-19 0 0.600 0.600 0.610 0.600 0.620 144,000 86,540 0.6010 0.557 0.557 0.566 0.557 0.576 155,087 0.5580 1.69%
2013-11-18 0 0.590 0.580 0.590 0.570 0.590 580,000 339,880 0.5860 0.548 0.539 0.548 0.529 0.548 624,656 0.5441 -4.84%
2013-11-15 0 0.620 0.570 0.620 0.540 0.620 1,594,000 931,600 0.5844 0.576 0.529 0.576 0.501 0.576 1,716,726 0.5427 12.73%
2013-11-14 0 0.550 0.540 0.560 0.540 0.550 60,000 32,600 0.5433 0.511 0.501 0.520 0.501 0.511 64,620 0.5045 1.85%
2013-11-13 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.501 0.501 0.529 0.501 0.501 21,540 0.5014 -1.82%
2013-11-12 0 0.550 0.540 0.560 0.550 0.550 26,000 14,300 0.5500 0.511 0.501 0.520 0.511 0.511 28,002 0.5107 0.00%
2013-11-11 0 0.550 0.540 0.560 0.540 0.560 348,000 191,180 0.5494 0.511 0.501 0.520 0.501 0.520 374,793 0.5101 0.00%
2013-11-08 0 0.550 0.550 0.570 0.550 0.580 34,000 19,080 0.5612 0.511 0.511 0.529 0.511 0.539 36,618 0.5211 -1.79%
2013-11-07 0 0.560 0.540 0.570 0.540 0.580 522,000 294,060 0.5633 0.520 0.501 0.529 0.501 0.539 562,190 0.5231 1.82%
2013-11-06 0 0.550 0.540 0.570 0.550 0.550 252,000 138,600 0.5500 0.511 0.501 0.529 0.511 0.511 271,402 0.5107 0.00%
2013-11-05 0 0.550 0.540 0.550 0.550 0.550 346,000 190,300 0.5500 0.511 0.501 0.511 0.511 0.511 372,639 0.5107 0.00%
2013-11-04 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 0.511 0.501 0.511 0.511 0.511 53,850 0.5107 0.00%
2013-11-01 0 0.550 0.550 0.560 0.530 0.560 305,000 169,060 0.5543 0.511 0.511 0.520 0.492 0.520 328,483 0.5147 3.77%
2013-10-31 0 0.530 0.530 0.540 0.530 0.530 160,000 84,800 0.5300 0.492 0.492 0.501 0.492 0.492 172,319 0.4921 -1.85%
2013-10-30 0 0.540 0.540 0.550 0.530 0.540 166,000 89,040 0.5364 0.501 0.501 0.511 0.492 0.501 178,781 0.4980 0.00%
2013-10-29 0 0.540 0.540 0.550 0.530 0.540 159,400 86,014 0.5396 0.501 0.501 0.511 0.492 0.501 171,673 0.5010 1.89%
2013-10-28 0 0.530 0.530 0.550 0.530 0.540 30,000 15,920 0.5307 0.492 0.492 0.511 0.492 0.501 32,310 0.4927 -3.64%
2013-10-25 0 0.550 0.540 0.560 0.550 0.550 188,000 103,400 0.5500 0.511 0.501 0.520 0.511 0.511 202,475 0.5107 0.00%
2013-10-24 0 0.550 0.540 0.560 0.540 0.560 506,000 279,200 0.5518 0.511 0.501 0.520 0.501 0.520 544,958 0.5123 1.85%
2013-10-23 0 0.540 0.530 0.540 0.540 0.560 231,000 126,340 0.5469 0.501 0.492 0.501 0.501 0.520 248,785 0.5078 -1.82%
2013-10-22 0 0.550 0.530 0.550 - - 0 0 - 0.511 0.492 0.511 - - 0 - 0.00%
2013-10-21 0 0.550 0.540 0.550 0.530 0.560 614,000 337,220 0.5492 0.511 0.501 0.511 0.492 0.520 661,273 0.5100 5.77%
2013-10-18 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.483 0.483 0.492 0.483 0.483 86,159 0.4828 -1.89%
2013-10-17 0 0.530 0.520 0.540 0.520 0.530 120,000 63,400 0.5283 0.492 0.483 0.501 0.483 0.492 129,239 0.4906 1.92%
2013-10-16 0 0.520 0.520 0.540 0.520 0.520 50,000 26,000 0.5200 0.483 0.483 0.501 0.483 0.483 53,850 0.4828 -5.45%
2013-10-15 0 0.550 0.540 0.550 - - 100,000 54,000 0.5400 0.511 0.501 0.511 - - 107,699 0.5014 0.00%
2013-10-11 0 0.550 0.540 0.550 0.520 0.550 304,000 164,260 0.5403 0.511 0.501 0.511 0.483 0.511 327,406 0.5017 1.85%
2013-10-10 0 0.540 0.530 0.550 0.540 0.540 150,000 81,000 0.5400 0.501 0.492 0.511 0.501 0.501 161,549 0.5014 3.85%
2013-10-09 0 0.520 0.520 0.540 0.520 0.530 224,000 118,700 0.5299 0.483 0.483 0.501 0.483 0.492 241,246 0.4920 0.00%
2013-10-08 0 0.520 0.520 0.530 0.520 0.530 71,000 37,300 0.5254 0.483 0.483 0.492 0.483 0.492 76,466 0.4878 -1.89%
2013-10-07 0 0.530 0.520 0.550 - - 0 0 - 0.492 0.483 0.511 - - 0 - 0.00%
2013-10-04 0 0.530 0.520 0.540 0.520 0.530 168,000 87,860 0.5230 0.492 0.483 0.501 0.483 0.492 180,935 0.4856 1.92%
2013-10-03 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.483 0.483 0.501 0.483 0.483 10,770 0.4828 0.00%
2013-10-02 0 0.520 0.520 0.550 0.520 0.520 24,000 12,480 0.5200 0.483 0.483 0.511 0.483 0.483 25,848 0.4828 -1.89%
2013-09-30 0 0.530 0.520 0.550 - - 0 0 - 0.492 0.483 0.511 - - 0 - 0.00%
2013-09-27 0 0.530 0.510 0.530 0.520 0.540 80,000 41,720 0.5215 0.492 0.474 0.492 0.483 0.501 86,159 0.4842 1.92%
2013-09-26 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.483 0.474 0.501 0.483 0.483 107,699 0.4828 4.00%
2013-09-25 0 0.500 0.500 0.520 0.500 0.500 400,000 200,000 0.5000 0.464 0.464 0.483 0.464 0.464 430,797 0.4643 0.00%
2013-09-24 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 0.464 0.464 0.483 0.464 0.464 75,389 0.4643 -1.96%
2013-09-23 0 0.510 0.510 0.540 - - 10,000 5,100 0.5100 0.474 0.474 0.501 - - 10,770 0.4735 0.00%
2013-09-19 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.474 0.474 0.492 0.474 0.474 32,310 0.4735 -1.92%
2013-09-18 0 0.520 0.510 0.540 0.500 0.520 440,000 223,400 0.5077 0.483 0.474 0.501 0.464 0.483 473,877 0.4714 0.00%
2013-09-17 0 0.520 0.510 0.540 0.520 0.520 150,000 78,000 0.5200 0.483 0.474 0.501 0.483 0.483 161,549 0.4828 0.00%
2013-09-16 0 0.520 0.520 0.530 - - 510 255 0.5000 0.483 0.483 0.492 - - 549 0.4643 1.96%
2013-09-13 0 0.510 0.510 0.550 0.510 0.510 36,000 18,360 0.5100 0.474 0.474 0.511 0.474 0.474 38,772 0.4735 -3.77%
2013-09-12 0 0.530 0.510 0.540 - - 0 0 - 0.492 0.474 0.501 - - 0 - 0.00%
2013-09-11 0 0.530 0.520 0.530 - - 0 0 - 0.492 0.483 0.492 - - 0 - 0.00%
2013-09-10 0 0.530 0.520 0.530 0.520 0.530 276,000 143,580 0.5202 0.492 0.483 0.492 0.483 0.492 297,250 0.4830 -1.85%
2013-09-09 0 0.540 0.530 0.540 0.510 0.540 552,000 287,160 0.5202 0.501 0.492 0.501 0.474 0.501 594,500 0.4830 3.85%
2013-09-06 0 0.520 0.520 0.550 - - 0 0 - 0.483 0.483 0.511 - - 0 - 0.00%
2013-09-05 0 0.520 0.520 0.540 0.520 0.520 100,000 52,000 0.5200 0.483 0.483 0.501 0.483 0.483 107,699 0.4828 4.00%
2013-09-04 0 0.500 0.500 0.550 - - 0 0 - 0.464 0.464 0.511 - - 0 - 0.00%
2013-09-03 0 0.500 0.500 0.530 0.500 0.510 100,000 50,600 0.5060 0.464 0.464 0.492 0.464 0.474 107,699 0.4698 -3.85%
2013-09-02 0 0.520 0.510 0.540 0.520 0.520 250,000 130,000 0.5200 0.483 0.474 0.501 0.483 0.483 269,248 0.4828 -1.89%
2013-08-30 0 0.530 0.530 0.560 0.500 0.530 202,000 103,920 0.5145 0.492 0.492 0.520 0.464 0.492 217,552 0.4777 0.00%
2013-08-29 0 0.530 0.520 0.540 0.520 0.550 894,000 476,640 0.5332 0.492 0.483 0.501 0.483 0.511 962,831 0.4950 -8.62%
2013-08-28 0 0.580 0.570 0.580 0.540 0.580 202,000 109,160 0.5404 0.539 0.529 0.539 0.501 0.539 217,552 0.5018 0.00%
2013-08-27 0 0.580 0.580 0.590 0.560 0.580 42,000 23,780 0.5662 0.539 0.539 0.548 0.520 0.539 45,234 0.5257 -1.69%
2013-08-26 0 0.590 0.570 0.590 0.570 0.590 412,000 236,480 0.5740 0.548 0.529 0.548 0.529 0.548 443,721 0.5329 3.51%
2013-08-23 0 0.570 0.560 0.570 0.550 0.590 1,166,000 666,420 0.5715 0.529 0.520 0.529 0.511 0.548 1,255,773 0.5307 1.79%
2013-08-22 0 0.560 0.550 0.570 0.540 0.560 426,000 234,320 0.5500 0.520 0.511 0.529 0.501 0.520 458,799 0.5107 1.82%
2013-08-21 0 0.550 0.530 0.550 - - 0 0 - 0.511 0.492 0.511 - - 0 - 0.00%
2013-08-20 0 0.550 0.520 0.550 0.520 0.550 30,000 15,740 0.5247 0.511 0.483 0.511 0.483 0.511 32,310 0.4872 0.00%
2013-08-19 0 0.550 0.530 0.550 - - 0 0 - 0.511 0.492 0.511 - - 0 - 0.00%
2013-08-16 0 0.550 0.540 0.570 - - 0 0 - 0.511 0.501 0.529 - - 0 - 0.00%
2013-08-15 0 0.550 0.530 0.570 - - 0 0 - 0.511 0.492 0.529 - - 0 - 0.00%
2013-08-13 0 0.550 0.540 0.560 0.540 0.560 364,000 197,800 0.5434 0.511 0.501 0.520 0.501 0.520 392,025 0.5046 -3.51%
2013-08-12 0 0.570 0.560 0.570 0.520 0.570 678,000 377,420 0.5567 0.529 0.520 0.529 0.483 0.529 730,201 0.5169 5.56%
2013-08-09 0 0.540 0.510 0.540 0.510 0.540 24,000 12,480 0.5200 0.501 0.474 0.501 0.474 0.501 25,848 0.4828 1.89%
2013-08-08 0 0.530 0.520 0.540 0.520 0.540 482,000 250,880 0.5205 0.492 0.483 0.501 0.483 0.501 519,110 0.4833 0.00%
2013-08-07 0 0.530 0.520 0.530 0.520 0.530 34,000 17,720 0.5212 0.492 0.483 0.492 0.483 0.492 36,618 0.4839 -3.64%
2013-08-06 0 0.550 0.540 0.550 0.540 0.550 246,000 134,820 0.5480 0.511 0.501 0.511 0.501 0.511 264,940 0.5089 3.77%
2013-08-05 0 0.530 0.530 0.550 0.510 0.520 400,000 205,000 0.5125 0.492 0.492 0.511 0.474 0.483 430,797 0.4759 1.92%
2013-08-02 0 0.520 0.530 0.540 0.520 0.530 284,000 148,520 0.5230 0.483 0.492 0.501 0.483 0.492 305,866 0.4856 -3.70%
2013-08-01 0 0.540 0.520 0.550 - - 0 0 - 0.501 0.483 0.511 - - 0 - 0.00%
2013-07-31 0 0.540 0.540 0.560 0.530 0.530 140,000 74,200 0.5300 0.501 0.501 0.520 0.492 0.492 150,779 0.4921 -3.57%
2013-07-30 0 0.560 0.550 0.570 0.550 0.570 918,000 511,720 0.5574 0.520 0.511 0.529 0.511 0.529 988,679 0.5176 9.80%
2013-07-29 0 0.510 0.510 0.540 0.510 0.540 120,000 62,800 0.5233 0.474 0.474 0.501 0.474 0.501 129,239 0.4859 -3.77%
2013-07-26 0 0.530 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.492 0.483 0.501 0.501 0.501 21,540 0.5014 0.00%
2013-07-25 0 0.530 0.530 0.570 0.530 0.560 300,000 164,500 0.5483 0.492 0.492 0.529 0.492 0.520 323,098 0.5091 -7.02%
2013-07-24 0 0.570 0.520 0.580 0.550 0.570 158,000 87,620 0.5546 0.529 0.483 0.539 0.511 0.529 170,165 0.5149 3.64%
2013-07-23 0 0.550 0.530 0.550 - - 0 0 - 0.511 0.492 0.511 - - 0 - 0.00%
2013-07-22 0 0.550 0.540 0.560 0.500 0.550 438,000 235,040 0.5366 0.511 0.501 0.520 0.464 0.511 471,723 0.4983 5.77%
2013-07-19 0 0.520 0.500 0.540 - - 0 0 - 0.483 0.464 0.501 - - 0 - 0.00%
2013-07-18 0 0.520 0.510 0.540 - - 0 0 - 0.483 0.474 0.501 - - 0 - 0.00%
2013-07-17 0 0.520 0.520 0.530 0.510 0.520 81,000 41,330 0.5102 0.483 0.483 0.492 0.474 0.483 87,236 0.4738 -3.70%
2013-07-16 0 0.540 0.530 0.540 0.495 0.540 460,000 240,480 0.5228 0.501 0.492 0.501 0.460 0.501 495,417 0.4854 5.88%
2013-07-15 0 0.510 0.510 0.520 0.500 0.500 124,000 62,000 0.5000 0.474 0.474 0.483 0.464 0.464 133,547 0.4643 0.00%
2013-07-12 0 0.510 0.500 0.530 - - 0 0 - 0.474 0.464 0.492 - - 0 - 0.00%
2013-07-11 0 0.510 0.500 0.530 - - 0 0 - 0.474 0.464 0.492 - - 0 - 0.00%
2013-07-10 0 0.510 0.500 0.510 0.500 0.540 294,000 147,740 0.5025 0.474 0.464 0.474 0.464 0.501 316,636 0.4666 0.00%
2013-07-09 0 0.510 0.495 0.510 0.510 0.510 98,000 49,980 0.5100 0.474 0.460 0.474 0.474 0.474 105,545 0.4735 0.00%
2013-07-08 0 0.510 0.510 0.530 0.490 0.500 212,000 104,720 0.4940 0.474 0.474 0.492 0.455 0.464 228,322 0.4586 -3.77%
2013-07-05 0 0.530 0.500 0.530 0.540 0.540 2,000 1,080 0.5400 0.492 0.464 0.492 0.501 0.501 2,154 0.5014 3.92%
2013-07-04 0 0.510 0.490 0.540 - - 0 0 - 0.474 0.455 0.501 - - 0 - 0.00%
2013-07-03 0 0.510 0.510 0.520 0.490 0.490 18,000 8,820 0.4900 0.474 0.474 0.483 0.455 0.455 19,386 0.4550 -1.92%
2013-07-02 0 0.520 0.500 0.550 0.500 0.520 70,000 35,040 0.5006 0.483 0.464 0.511 0.464 0.483 75,389 0.4648 5.05%
2013-06-28 0 0.495 0.490 0.530 0.495 0.495 90,000 44,550 0.4950 0.460 0.455 0.492 0.460 0.460 96,929 0.4596 1.02%
2013-06-27 0 0.490 0.490 0.510 - - 0 0 - 0.455 0.455 0.474 - - 0 - 0.00%
2013-06-26 0 0.490 0.490 0.500 0.475 0.520 160,000 77,410 0.4838 0.455 0.455 0.464 0.441 0.483 172,319 0.4492 4.26%
2013-06-25 0 0.470 0.470 0.510 0.470 0.475 14,000 6,630 0.4736 0.436 0.436 0.474 0.436 0.441 15,078 0.4397 -2.08%
2013-06-24 0 0.480 0.475 0.490 0.480 0.490 264,000 127,940 0.4846 0.446 0.441 0.455 0.446 0.455 284,326 0.4500 -4.00%
2013-06-21 0 0.500 0.500 0.530 0.500 0.500 22,000 11,000 0.5000 0.464 0.464 0.492 0.464 0.464 23,694 0.4643 0.00%
2013-06-20 0 0.500 0.500 0.530 0.500 0.500 101,000 50,480 0.4998 0.464 0.464 0.492 0.464 0.464 108,776 0.4641 0.00%
2013-06-19 0 0.500 0.500 0.530 0.500 0.520 144,000 72,720 0.5050 0.464 0.464 0.492 0.464 0.483 155,087 0.4689 0.00%
2013-06-18 0 0.500 0.500 0.530 0.500 0.510 142,000 72,000 0.5070 0.464 0.464 0.492 0.464 0.474 152,933 0.4708 0.00%
2013-06-17 0 0.500 0.500 0.530 0.500 0.500 182,000 91,000 0.5000 0.464 0.464 0.492 0.464 0.464 196,013 0.4643 -1.96%
2013-06-14 0 0.510 0.500 0.530 - - 200 90 0.4500 0.474 0.464 0.492 - - 215 0.4178 0.00%
2013-06-13 0 0.510 0.510 0.520 0.490 0.500 104,000 51,400 0.4942 0.474 0.474 0.483 0.455 0.464 112,007 0.4589 -1.92%
2013-06-11 0 0.520 0.510 0.550 0.520 0.520 50,000 26,000 0.5200 0.483 0.474 0.511 0.483 0.483 53,850 0.4828 1.96%
2013-06-10 0 0.510 0.510 0.550 0.510 0.530 38,000 20,020 0.5268 0.474 0.474 0.511 0.474 0.492 40,926 0.4892 -3.77%
2013-06-07 0 0.530 0.510 0.550 0.530 0.530 40,000 21,200 0.5300 0.492 0.474 0.511 0.492 0.492 43,080 0.4921 0.00%
2013-06-06 0 0.530 0.530 0.550 0.530 0.530 28,000 14,840 0.5300 0.492 0.492 0.511 0.492 0.492 30,156 0.4921 0.00%
2013-06-05 0 0.530 0.530 0.540 0.530 0.530 78,000 41,340 0.5300 0.492 0.492 0.501 0.492 0.492 84,005 0.4921 0.00%
2013-06-04 0 0.530 0.530 0.540 0.530 0.540 570,000 306,780 0.5382 0.492 0.492 0.501 0.492 0.501 613,886 0.4997 -1.85%
2013-06-03 0 0.540 0.540 0.550 0.540 0.560 448,200 246,710 0.5504 0.501 0.501 0.511 0.501 0.520 482,708 0.5111 -1.82%
2013-05-31 0 0.550 0.550 0.560 0.550 0.560 816,000 453,420 0.5557 0.511 0.511 0.520 0.511 0.520 878,826 0.5159 -1.79%
2013-05-30 0 0.560 0.560 0.580 0.560 0.570 140,000 78,800 0.5629 0.520 0.520 0.539 0.520 0.529 150,779 0.5226 -5.08%
2013-05-29 0 0.590 0.580 0.590 0.560 0.610 370,000 216,560 0.5853 0.548 0.539 0.548 0.520 0.566 398,487 0.5435 5.36%
2013-05-28 0 0.560 0.550 0.570 0.550 0.560 120,000 66,400 0.5533 0.520 0.511 0.529 0.511 0.520 129,239 0.5138 1.82%
2013-05-27 0 0.550 0.550 0.560 0.550 0.550 34,000 18,700 0.5500 0.511 0.511 0.520 0.511 0.511 36,618 0.5107 -1.79%
2013-05-24 0 0.560 0.560 0.580 0.550 0.550 92,000 50,600 0.5500 0.520 0.520 0.539 0.511 0.511 99,083 0.5107 -1.75%
2013-05-23 0 0.570 0.570 0.580 0.560 0.560 188,000 105,280 0.5600 0.529 0.529 0.539 0.520 0.520 202,475 0.5200 1.79%
2013-05-22 0 0.560 0.550 0.580 0.550 0.600 134,000 77,420 0.5778 0.520 0.511 0.539 0.511 0.557 144,317 0.5365 -5.08%
2013-05-21 0 0.590 0.550 0.600 - - 0 0 - 0.548 0.511 0.557 - - 0 - 0.00%
2013-05-20 0 0.590 0.560 0.590 0.600 0.600 2,000 1,200 0.6000 0.548 0.520 0.548 0.557 0.557 2,154 0.5571 3.51%
2013-05-16 0 0.570 0.570 0.580 0.570 0.570 62,200 35,448 0.5699 0.529 0.529 0.539 0.529 0.529 66,989 0.5292 -3.39%
2013-05-15 0 0.590 0.580 0.590 0.560 0.590 162,510 92,290 0.5679 0.548 0.539 0.548 0.520 0.548 175,022 0.5273 5.36%
2013-05-14 0 0.560 0.560 0.570 0.560 0.570 177,000 99,140 0.5601 0.520 0.520 0.529 0.520 0.529 190,628 0.5201 -1.75%
2013-05-13 0 0.570 0.560 0.570 0.560 0.570 199,000 112,450 0.5651 0.529 0.520 0.529 0.520 0.529 214,322 0.5247 0.00%
2013-05-10 0 0.570 0.560 0.570 0.560 0.580 264,000 148,120 0.5611 0.529 0.520 0.529 0.520 0.539 284,326 0.5210 3.64%
2013-05-09 0 0.550 0.550 0.570 0.550 0.570 154,000 86,080 0.5590 0.511 0.511 0.529 0.511 0.529 165,857 0.5190 -1.79%
2013-05-08 0 0.560 0.560 0.600 - - 0 0 - 0.520 0.520 0.557 - - 0 - 1.82%
2013-05-07 0 0.550 0.550 0.570 0.550 0.560 160,000 88,500 0.5531 0.511 0.511 0.529 0.511 0.520 172,319 0.5136 -1.79%
2013-05-06 0 0.560 0.550 0.570 0.560 0.560 130,000 72,800 0.5600 0.520 0.511 0.529 0.520 0.520 140,009 0.5200 0.00%
2013-05-03 0 0.560 0.550 0.570 0.560 0.560 50,000 28,000 0.5600 0.520 0.511 0.529 0.520 0.520 53,850 0.5200 1.82%
2013-05-02 0 0.550 0.550 0.570 0.550 0.560 190,000 105,640 0.5560 0.511 0.511 0.529 0.511 0.520 204,629 0.5163 -3.51%
2013-04-30 0 0.570 0.560 0.590 0.570 0.570 120,000 68,400 0.5700 0.529 0.520 0.548 0.529 0.529 129,239 0.5293 1.79%
2013-04-29 0 0.560 0.560 0.590 0.560 0.560 39,060 21,841 0.5592 0.520 0.520 0.548 0.520 0.520 42,067 0.5192 -1.75%
2013-04-26 0 0.570 0.550 0.580 - - 0 0 - 0.529 0.511 0.539 - - 0 - 0.00%
2013-04-25 0 0.570 0.570 0.580 0.560 0.570 104,000 59,020 0.5675 0.529 0.529 0.539 0.520 0.529 112,007 0.5269 3.64%
2013-04-24 0 0.550 0.550 0.560 0.550 0.570 170,000 95,840 0.5638 0.511 0.511 0.520 0.511 0.529 183,089 0.5235 -1.79%
2013-04-23 0 0.560 0.550 0.570 0.550 0.560 142,000 79,500 0.5599 0.520 0.511 0.529 0.511 0.520 152,933 0.5198 -5.08%
2013-04-22 0 0.590 0.560 0.590 - - 0 0 - 0.548 0.520 0.548 - - 0 - 0.00%
2013-04-19 0 0.590 0.570 0.590 0.550 0.590 196,000 114,260 0.5830 0.548 0.529 0.548 0.511 0.548 211,091 0.5413 9.26%
2013-04-18 0 0.540 0.530 0.550 0.530 0.540 140,000 75,380 0.5384 0.501 0.492 0.511 0.492 0.501 150,779 0.4999 -3.57%
2013-04-17 0 0.560 0.560 0.600 0.560 0.560 2,000 1,120 0.5600 0.520 0.520 0.557 0.520 0.520 2,154 0.5200 1.82%
2013-04-16 0 0.550 0.550 0.570 0.550 0.570 144,000 79,460 0.5518 0.511 0.511 0.529 0.511 0.529 155,087 0.5124 0.00%
2013-04-15 0 0.550 0.550 0.560 0.550 0.570 188,000 106,520 0.5666 0.511 0.511 0.520 0.511 0.529 202,475 0.5261 -5.17%
2013-04-12 0 0.580 0.580 0.590 0.580 0.600 40,000 23,800 0.5950 0.539 0.539 0.548 0.539 0.557 43,080 0.5525 -1.69%
2013-04-11 0 0.590 0.580 0.590 0.570 0.680 2,436,000 1,470,620 0.6037 0.548 0.539 0.548 0.529 0.631 2,623,554 0.5605 9.26%
2013-04-10 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2013-04-09 0 0.540 0.510 0.540 0.500 0.570 646,400 348,322 0.5389 0.501 0.474 0.501 0.464 0.529 696,168 0.5003 20.00%
2013-04-08 0 0.450 0.450 0.495 - - 0 0 - 0.418 0.418 0.460 - - 0 - 1.12%
2013-04-05 0 0.445 0.445 0.450 0.445 0.445 70,000 31,150 0.4450 0.413 0.413 0.418 0.413 0.413 75,389 0.4132 -1.11%
2013-04-03 0 0.450 0.435 0.460 0.410 0.455 404,000 180,700 0.4473 0.418 0.404 0.427 0.381 0.422 435,105 0.4153 -2.17%
2013-04-02 0 0.460 0.450 0.470 0.460 0.470 218,000 101,280 0.4646 0.427 0.418 0.436 0.427 0.436 234,784 0.4314 -3.16%
2013-03-28 0 0.475 0.475 0.500 0.470 0.510 288,000 138,200 0.4799 0.441 0.441 0.464 0.436 0.474 310,174 0.4456 -8.65%
2013-03-27 0 0.520 0.470 0.520 0.480 0.520 112,000 53,940 0.4816 0.483 0.436 0.483 0.446 0.483 120,623 0.4472 4.00%
2013-03-26 0 0.500 0.480 0.500 0.485 0.500 102,000 49,500 0.4853 0.464 0.446 0.464 0.450 0.464 109,853 0.4506 -3.85%
2013-03-25 0 0.520 0.480 0.520 0.490 0.520 162,000 79,440 0.4904 0.483 0.446 0.483 0.455 0.483 174,473 0.4553 4.00%
2013-03-22 0 0.500 0.490 0.500 - - 0 0 - 0.464 0.455 0.464 - - 0 - 0.00%
2013-03-21 0 0.500 0.490 0.500 0.500 0.500 136,000 68,000 0.5000 0.464 0.455 0.464 0.464 0.464 146,471 0.4643 0.00%
2013-03-20 0 0.500 0.500 0.540 0.480 0.495 58,000 28,590 0.4929 0.464 0.464 0.501 0.446 0.460 62,466 0.4577 0.00%
2013-03-19 0 0.500 0.485 0.500 0.490 0.520 210,000 104,260 0.4965 0.464 0.450 0.464 0.455 0.483 226,168 0.4610 -3.85%
2013-03-18 0 0.520 0.485 0.590 - - 0 0 - 0.483 0.450 0.548 - - 0 - 0.00%
2013-03-15 0 0.520 0.520 0.550 0.520 0.590 162,000 84,380 0.5209 0.483 0.483 0.511 0.483 0.548 174,473 0.4836 0.00%
2013-03-14 0 0.520 0.510 0.520 0.500 0.520 306,000 157,220 0.5138 0.483 0.474 0.483 0.464 0.483 329,560 0.4771 4.00%
2013-03-13 0 0.500 0.500 0.520 0.490 0.500 136,000 67,980 0.4999 0.464 0.464 0.483 0.455 0.464 146,471 0.4641 0.00%
2013-03-12 0 0.500 0.500 0.520 0.500 0.500 116,000 58,000 0.5000 0.464 0.464 0.483 0.464 0.464 124,931 0.4643 -7.41%
2013-03-11 0 0.540 0.500 0.540 0.510 0.540 772,000 401,020 0.5195 0.501 0.464 0.501 0.474 0.501 831,438 0.4823 -1.82%
2013-03-08 0 0.550 0.530 0.550 0.500 0.560 800,000 425,980 0.5325 0.511 0.492 0.511 0.464 0.520 861,594 0.4944 -5.17%
2013-03-07 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 0.539 0.511 0.539 0.539 0.539 53,850 0.5385 0.00%
2013-03-06 0 0.580 0.560 0.600 0.580 0.580 14,000 8,120 0.5800 0.539 0.520 0.557 0.539 0.539 15,078 0.5385 0.00%
2013-03-05 0 0.580 0.580 0.610 0.580 0.580 60,000 34,800 0.5800 0.539 0.539 0.566 0.539 0.539 64,620 0.5385 -3.33%
2013-03-04 0 0.600 0.560 0.600 - - 0 0 - 0.557 0.520 0.557 - - 0 - -3.23%
2013-03-01 0 0.620 0.590 0.620 - - 0 0 - 0.576 0.548 0.576 - - 0 - 0.00%
2013-02-28 0 0.620 0.580 0.620 0.580 0.630 228,000 134,260 0.5889 0.576 0.539 0.576 0.539 0.585 245,554 0.5468 5.08%
2013-02-27 0 0.590 0.560 0.590 0.530 0.590 51,000 29,010 0.5688 0.548 0.520 0.548 0.492 0.548 54,927 0.5282 1.72%
2013-02-26 0 0.580 0.570 0.590 0.580 0.580 84,000 48,720 0.5800 0.539 0.529 0.548 0.539 0.539 90,467 0.5385 -1.69%
2013-02-25 0 0.590 0.570 0.590 0.590 0.650 110,000 65,020 0.5911 0.548 0.529 0.548 0.548 0.604 118,469 0.5488 0.00%
2013-02-22 0 0.590 0.580 0.590 0.590 0.590 80,000 47,200 0.5900 0.548 0.539 0.548 0.548 0.548 86,159 0.5478 -1.67%
2013-02-21 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.557 0.548 0.557 0.557 0.557 107,699 0.5571 0.00%
2013-02-20 0 0.600 0.600 0.620 0.600 0.620 330,000 200,000 0.6061 0.557 0.557 0.576 0.557 0.576 355,408 0.5627 0.00%
2013-02-19 0 0.600 0.600 0.610 0.600 0.600 466,000 279,600 0.6000 0.557 0.557 0.566 0.557 0.557 501,879 0.5571 -1.64%
2013-02-18 0 0.610 0.610 0.620 0.600 0.620 282,000 174,240 0.6179 0.566 0.566 0.576 0.557 0.576 303,712 0.5737 -1.61%
2013-02-15 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.576 0.557 0.576 0.576 0.576 21,540 0.5757 -1.59%
2013-02-14 0 0.630 0.600 0.630 0.610 0.630 100,000 62,800 0.6280 0.585 0.557 0.585 0.566 0.585 107,699 0.5831 3.28%
2013-02-08 0 0.610 0.590 0.640 0.610 0.610 60,000 36,600 0.6100 0.566 0.548 0.594 0.566 0.566 64,620 0.5664 0.00%
2013-02-07 0 0.610 0.560 0.610 0.610 0.610 16,000 9,760 0.6100 0.566 0.520 0.566 0.566 0.566 17,232 0.5664 -1.61%
2013-02-06 0 0.620 0.610 0.630 0.620 0.620 40,000 24,800 0.6200 0.576 0.566 0.585 0.576 0.576 43,080 0.5757 3.33%
2013-02-05 0 0.600 0.600 0.620 0.600 0.600 130,000 78,000 0.6000 0.557 0.557 0.576 0.557 0.557 140,009 0.5571 -3.23%
2013-02-04 0 0.620 0.610 0.630 0.600 0.630 830,000 510,280 0.6148 0.576 0.566 0.585 0.557 0.585 893,904 0.5708 1.64%
2013-02-01 0 0.610 0.610 0.640 0.600 0.630 808,000 492,580 0.6096 0.566 0.566 0.594 0.557 0.585 870,210 0.5660 -3.17%
2013-01-31 0 0.630 0.610 0.640 - - 0 0 - 0.585 0.566 0.594 - - 0 - 0.00%
2013-01-30 0 0.630 0.620 0.650 0.620 0.640 298,000 187,760 0.6301 0.585 0.576 0.604 0.576 0.594 320,944 0.5850 1.61%
2013-01-29 0 0.620 0.620 0.650 0.620 0.620 54,000 33,480 0.6200 0.576 0.576 0.604 0.576 0.576 58,158 0.5757 -1.59%
2013-01-28 0 0.630 0.620 0.630 - - 0 0 - 0.585 0.576 0.585 - - 0 - 0.00%
2013-01-25 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 0.585 0.576 0.604 0.585 0.585 107,699 0.5850 -1.56%
2013-01-24 0 0.640 0.630 0.640 0.630 0.660 636,000 403,560 0.6345 0.594 0.585 0.594 0.585 0.613 684,967 0.5892 -4.48%
2013-01-23 0 0.670 0.660 0.680 0.670 0.670 30,000 20,100 0.6700 0.622 0.613 0.631 0.622 0.622 32,310 0.6221 -4.29%
2013-01-22 0 0.700 0.670 0.710 0.660 0.700 902,000 616,860 0.6839 0.650 0.622 0.659 0.613 0.650 971,447 0.6350 1.45%
2013-01-21 0 0.690 0.670 0.690 0.660 0.690 428,000 286,260 0.6688 0.641 0.622 0.641 0.613 0.641 460,953 0.6210 2.99%
2013-01-18 0 0.670 0.650 0.670 0.610 0.670 292,375 187,108 0.6400 0.622 0.604 0.622 0.566 0.622 314,886 0.5942 6.35%
2013-01-17 0 0.630 0.610 0.640 0.620 0.640 598,000 376,540 0.6297 0.585 0.566 0.594 0.576 0.594 644,042 0.5847 -4.55%
2013-01-16 0 0.660 0.650 0.660 0.600 0.660 1,112,000 703,140 0.6323 0.613 0.604 0.613 0.557 0.613 1,197,616 0.5871 1.54%
2013-01-15 0 0.650 0.650 0.670 0.650 0.660 708,000 463,660 0.6549 0.604 0.604 0.622 0.604 0.613 762,511 0.6081 -2.99%
2013-01-14 0 0.670 0.670 0.680 0.660 0.670 864,000 577,000 0.6678 0.622 0.622 0.631 0.613 0.622 930,522 0.6201 1.52%
2013-01-11 0 0.660 0.660 0.680 0.660 0.690 1,022,000 684,800 0.6701 0.613 0.613 0.631 0.613 0.641 1,100,686 0.6222 1.54%
2013-01-10 0 0.650 0.630 0.660 0.640 0.660 822,000 533,180 0.6486 0.604 0.585 0.613 0.594 0.613 885,288 0.6023 -2.99%
2013-01-09 0 0.670 0.650 0.670 0.640 0.680 482,000 316,240 0.6561 0.622 0.604 0.622 0.594 0.631 519,110 0.6092 0.00%
2013-01-08 0 0.670 0.660 0.680 0.630 0.670 465,177 306,485 0.6589 0.622 0.613 0.631 0.585 0.622 500,992 0.6118 6.35%
2013-01-07 0 0.630 0.630 0.660 0.630 0.660 1,114,200 714,240 0.6410 0.585 0.585 0.613 0.585 0.613 1,199,985 0.5952 -3.08%
2013-01-04 0 0.650 0.640 0.650 0.630 0.690 5,494,000 3,555,140 0.6471 0.604 0.594 0.604 0.585 0.641 5,916,997 0.6008 12.07%
2013-01-03 0 0.580 0.570 0.590 0.580 0.590 522,000 303,480 0.5814 0.539 0.529 0.548 0.539 0.548 562,190 0.5398 -3.33%
2013-01-02 0 0.600 0.580 0.600 0.580 0.610 824,000 483,400 0.5867 0.557 0.539 0.557 0.539 0.566 887,442 0.5447 9.09%
2012-12-31 0 0.550 0.550 0.590 0.550 0.550 70,000 38,500 0.5500 0.511 0.511 0.548 0.511 0.511 75,389 0.5107 -5.17%
2012-12-28 0 0.580 0.560 0.580 0.570 0.580 132,000 75,600 0.5727 0.539 0.520 0.539 0.529 0.539 142,163 0.5318 -3.33%
2012-12-27 0 0.600 0.600 0.610 0.590 0.600 330,000 195,800 0.5933 0.557 0.557 0.566 0.548 0.557 355,408 0.5509 3.45%
2012-12-24 0 0.580 0.590 0.600 0.570 0.600 134,000 77,000 0.5746 0.539 0.548 0.557 0.529 0.557 144,317 0.5335 -4.92%
2012-12-21 0 0.610 0.600 0.610 0.530 0.610 3,885,275 2,261,223 0.5820 0.566 0.557 0.566 0.492 0.566 4,184,412 0.5404 12.96%
2012-12-20 0 0.540 0.530 0.540 0.530 0.540 232,000 124,080 0.5348 0.501 0.492 0.501 0.492 0.501 249,862 0.4966 3.85%
2012-12-19 0 0.520 0.510 0.520 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2012-12-18 0 0.520 0.520 0.530 0.480 0.530 398,000 205,020 0.5151 0.483 0.483 0.492 0.446 0.492 428,643 0.4783 1.96%
2012-12-17 0 0.510 0.500 0.530 - - 0 0 - 0.474 0.464 0.492 - - 0 - 0.00%
2012-12-14 0 0.510 0.500 0.520 0.500 0.510 156,000 79,500 0.5096 0.474 0.464 0.483 0.464 0.474 168,011 0.4732 3.03%
2012-12-13 0 0.495 0.490 0.495 0.495 0.500 300,000 149,750 0.4992 0.460 0.455 0.460 0.460 0.464 323,098 0.4635 -4.81%
2012-12-12 0 0.520 0.500 0.520 0.500 0.520 62,000 31,840 0.5135 0.483 0.464 0.483 0.464 0.483 66,774 0.4768 1.96%
2012-12-11 0 0.510 0.500 0.520 0.510 0.510 178,000 90,780 0.5100 0.474 0.464 0.483 0.474 0.474 191,705 0.4735 -5.56%
2012-12-10 0 0.540 0.530 0.540 0.490 0.550 2,010,000 1,067,500 0.5311 0.501 0.492 0.501 0.455 0.511 2,164,755 0.4931 11.34%
2012-12-07 0 0.485 0.485 0.490 0.465 0.465 8,000 3,720 0.4650 0.450 0.450 0.455 0.432 0.432 8,616 0.4318 3.19%
2012-12-06 0 0.470 0.470 0.495 - - 0 0 - 0.436 0.436 0.460 - - 0 - 0.00%
2012-12-05 0 0.470 0.470 0.500 0.465 0.465 80,000 37,200 0.4650 0.436 0.436 0.464 0.432 0.432 86,159 0.4318 -2.08%
2012-12-04 0 0.480 0.465 0.480 0.480 0.480 52,000 24,960 0.4800 0.446 0.432 0.446 0.446 0.446 56,004 0.4457 0.00%
2012-12-03 0 0.480 0.465 0.480 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2012-11-30 0 0.480 0.475 0.500 0.480 0.480 50,000 24,000 0.4800 0.446 0.441 0.464 0.446 0.446 53,850 0.4457 -4.00%
2012-11-29 0 0.500 0.480 0.500 - - 0 0 - 0.464 0.446 0.464 - - 0 - 0.00%
2012-11-28 0 0.500 0.480 0.500 - - 0 0 - 0.464 0.446 0.464 - - 0 - 0.00%
2012-11-27 0 0.500 0.470 0.500 0.470 0.500 30,000 14,400 0.4800 0.464 0.436 0.464 0.436 0.464 32,310 0.4457 4.17%
2012-11-26 0 0.480 0.480 0.490 0.455 0.500 34,000 16,470 0.4844 0.446 0.446 0.455 0.422 0.464 36,618 0.4498 -4.00%
2012-11-23 0 0.500 0.480 0.500 - - 0 0 - 0.464 0.446 0.464 - - 0 - 0.00%
2012-11-22 0 0.500 0.490 0.510 0.480 0.500 274,000 134,800 0.4920 0.464 0.455 0.474 0.446 0.464 295,096 0.4568 4.17%
2012-11-21 0 0.480 0.470 0.490 0.480 0.480 80,000 38,400 0.4800 0.446 0.436 0.455 0.446 0.446 86,159 0.4457 2.13%
2012-11-20 0 0.470 0.460 0.470 - - 0 0 - 0.436 0.427 0.436 - - 0 - -2.08%
2012-11-19 0 0.480 0.460 0.490 0.440 0.480 228,000 106,240 0.4660 0.446 0.427 0.455 0.409 0.446 245,554 0.4327 4.35%
2012-11-16 0 0.460 0.460 0.490 - - 2,000 970 0.4850 0.427 0.427 0.455 - - 2,154 0.4503 1.10%
2012-11-15 0 0.455 0.450 0.490 - - 0 0 - 0.422 0.418 0.455 - - 0 - 0.00%
2012-11-14 0 0.455 0.475 0.480 0.455 0.460 12,000 5,470 0.4558 0.422 0.441 0.446 0.422 0.427 12,924 0.4232 -5.21%
2012-11-13 0 0.480 0.455 0.480 - - 0 0 - 0.446 0.422 0.446 - - 0 - 0.00%
2012-11-12 0 0.480 0.460 0.480 - - 0 0 - 0.446 0.427 0.446 - - 0 - 0.00%
2012-11-09 0 0.480 0.450 0.490 - - 0 0 - 0.446 0.418 0.455 - - 0 - 0.00%
2012-11-08 0 0.480 0.460 0.485 0.470 0.480 104,000 48,970 0.4709 0.446 0.427 0.450 0.436 0.446 112,007 0.4372 -2.04%
2012-11-07 0 0.490 0.485 0.490 0.470 0.490 72,000 34,680 0.4817 0.455 0.450 0.455 0.436 0.455 77,543 0.4472 -1.01%
2012-11-06 0 0.495 0.460 0.495 0.495 0.495 10,000 4,950 0.4950 0.460 0.427 0.460 0.460 0.460 10,770 0.4596 0.00%
2012-11-05 0 0.495 0.460 0.495 - - 0 0 - 0.460 0.427 0.460 - - 0 - 0.00%
2012-11-02 0 0.495 0.460 0.495 0.495 0.495 2,000 990 0.4950 0.460 0.427 0.460 0.460 0.460 2,154 0.4596 2.06%
2012-11-01 0 0.485 0.485 0.490 0.470 0.470 354,000 166,380 0.4700 0.450 0.450 0.455 0.436 0.436 381,255 0.4364 4.30%
2012-10-31 0 0.465 0.465 0.470 0.455 0.455 20,000 9,100 0.4550 0.432 0.432 0.436 0.422 0.422 21,540 0.4225 -3.12%
2012-10-30 0 0.480 0.485 0.490 - - 0 0 - 0.446 0.450 0.455 - - 0 - 0.00%
2012-10-29 0 0.480 0.450 0.485 0.480 0.480 66,000 31,680 0.4800 0.446 0.418 0.450 0.446 0.446 71,082 0.4457 -1.03%
2012-10-26 0 0.485 0.465 0.485 - - 0 0 - 0.450 0.432 0.450 - - 0 - -1.02%
2012-10-25 0 0.490 0.485 0.500 0.490 0.500 98,000 48,500 0.4949 0.455 0.450 0.464 0.455 0.464 105,545 0.4595 -2.00%
2012-10-24 0 0.500 0.495 0.510 0.475 0.500 478,000 230,420 0.4821 0.464 0.460 0.474 0.441 0.464 514,802 0.4476 4.17%
2012-10-22 0 0.480 0.470 0.490 0.420 0.490 608,000 286,190 0.4707 0.446 0.436 0.455 0.390 0.455 654,811 0.4371 6.67%
2012-10-19 0 0.450 0.450 0.470 0.435 0.480 118,000 52,960 0.4488 0.418 0.418 0.436 0.404 0.446 127,085 0.4167 -2.17%
2012-10-18 0 0.460 0.450 0.470 0.450 0.480 270,000 126,380 0.4681 0.427 0.418 0.436 0.418 0.446 290,788 0.4346 -4.17%
2012-10-17 0 0.480 0.480 0.485 0.410 0.480 1,907,000 893,760 0.4687 0.446 0.446 0.450 0.381 0.446 2,053,825 0.4352 14.29%
2012-10-16 0 0.420 0.420 0.430 0.420 0.420 36,000 15,120 0.4200 0.390 0.390 0.399 0.390 0.390 38,772 0.3900 -2.33%
2012-10-15 0 0.430 0.420 0.435 - - 0 0 - 0.399 0.390 0.404 - - 0 - 0.00%
2012-10-12 0 0.430 0.420 0.435 0.425 0.430 92,000 39,110 0.4251 0.399 0.390 0.404 0.395 0.399 99,083 0.3947 -4.44%
2012-10-11 0 0.450 0.440 0.450 0.425 0.460 164,000 71,590 0.4365 0.418 0.409 0.418 0.395 0.427 176,627 0.4053 7.14%
2012-10-10 0 0.420 0.420 0.425 0.420 0.420 30,000 12,600 0.4200 0.390 0.390 0.395 0.390 0.390 32,310 0.3900 -4.55%
2012-10-09 0 0.440 0.440 0.445 0.430 0.450 160,000 70,500 0.4406 0.409 0.409 0.413 0.399 0.418 172,319 0.4091 0.00%
2012-10-08 0 0.440 0.415 0.440 0.440 0.455 22,000 9,710 0.4414 0.409 0.385 0.409 0.409 0.422 23,694 0.4098 3.53%
2012-10-05 0 0.425 0.430 0.435 0.420 0.460 174,000 74,880 0.4303 0.395 0.399 0.404 0.390 0.427 187,397 0.3996 -5.56%
2012-10-04 0 0.450 0.435 0.450 0.380 0.450 268,400 106,980 0.3986 0.418 0.404 0.418 0.353 0.418 289,065 0.3701 5.88%
2012-10-03 0 0.425 0.425 0.430 0.410 0.410 10,000 4,100 0.4100 0.395 0.395 0.399 0.381 0.381 10,770 0.3807 -1.16%
2012-09-28 0 0.430 0.430 0.435 0.415 0.420 270,000 112,410 0.4163 0.399 0.399 0.404 0.385 0.390 290,788 0.3866 -2.27%
2012-09-27 0 0.440 0.440 0.445 0.420 0.420 20,000 8,400 0.4200 0.409 0.409 0.413 0.390 0.390 21,540 0.3900 3.53%
2012-09-26 0 0.425 0.420 0.430 - - 0 0 - 0.395 0.390 0.399 - - 0 - 0.00%
2012-09-25 0 0.425 0.420 0.430 0.420 0.430 164,000 69,160 0.4217 0.395 0.390 0.399 0.390 0.399 176,627 0.3916 -2.30%
2012-09-24 0 0.435 0.420 0.435 0.420 0.500 690,000 293,110 0.4248 0.404 0.390 0.404 0.390 0.464 743,125 0.3944 1.16%
2012-09-21 0 0.430 0.410 0.430 0.415 0.440 252,000 105,770 0.4197 0.399 0.381 0.399 0.385 0.409 271,402 0.3897 3.61%
2012-09-20 0 0.415 0.415 0.420 0.410 0.435 608,000 251,850 0.4142 0.385 0.385 0.390 0.381 0.404 654,811 0.3846 -4.60%
2012-09-19 0 0.435 0.435 0.445 0.415 0.470 1,726,000 745,260 0.4318 0.404 0.404 0.413 0.385 0.436 1,858,889 0.4009 4.82%
2012-09-18 0 0.415 0.415 0.420 - - 0 0 - 0.385 0.385 0.390 - - 0 - 3.75%
2012-09-17 0 0.400 0.400 0.415 0.385 0.395 352,000 137,180 0.3897 0.371 0.371 0.385 0.357 0.367 379,101 0.3619 1.27%
2012-09-14 0 0.395 0.395 0.425 - - 0 0 - 0.367 0.367 0.395 - - 0 - 0.00%
2012-09-13 0 0.395 0.390 0.435 0.395 0.395 115,400 45,534 0.3946 0.367 0.362 0.404 0.367 0.367 124,285 0.3664 0.00%
2012-09-12 0 0.395 0.395 0.410 0.395 0.410 326,000 131,570 0.4036 0.367 0.367 0.381 0.367 0.381 351,100 0.3747 -1.25%
2012-09-11 0 0.400 0.390 0.415 - - 0 0 - 0.371 0.362 0.385 - - 0 - 0.00%
2012-09-10 0 0.400 0.400 0.415 0.390 0.400 82,000 32,700 0.3988 0.371 0.371 0.385 0.362 0.371 88,313 0.3703 0.00%
2012-09-07 0 0.400 0.380 0.400 - - 0 0 - 0.371 0.353 0.371 - - 0 - 0.00%
2012-09-06 0 0.400 0.380 0.400 0.400 0.400 80,800 32,284 0.3996 0.371 0.353 0.371 0.371 0.371 87,021 0.3710 0.00%
2012-09-05 0 0.400 0.380 0.400 0.380 0.420 134,000 53,800 0.4015 0.371 0.353 0.371 0.353 0.390 144,317 0.3728 5.26%
2012-09-04 0 0.380 0.360 0.410 - - 0 0 - 0.353 0.334 0.381 - - 0 - 0.00%
2012-09-03 0 0.380 0.365 0.420 - - 0 0 - 0.353 0.339 0.390 - - 0 - 0.00%
2012-08-31 0 0.380 0.370 0.400 0.380 0.400 62,000 23,600 0.3806 0.353 0.344 0.371 0.353 0.371 66,774 0.3534 2.70%
2012-08-30 0 0.370 0.370 0.395 0.360 0.370 38,000 13,850 0.3645 0.344 0.344 0.367 0.334 0.344 40,926 0.3384 -7.50%
2012-08-29 0 0.400 0.380 0.400 0.400 0.400 76,000 30,400 0.4000 0.371 0.353 0.371 0.371 0.371 81,851 0.3714 1.27%
2012-08-28 0 0.395 0.365 0.395 0.390 0.395 50,000 19,650 0.3930 0.367 0.339 0.367 0.362 0.367 53,850 0.3649 0.00%
2012-08-27 0 0.395 0.365 0.395 0.395 0.395 32,000 12,640 0.3950 0.367 0.339 0.367 0.367 0.367 34,464 0.3668 1.28%
2012-08-24 0 0.390 0.370 0.390 - - 0 0 - 0.362 0.344 0.362 - - 0 - 0.00%
2012-08-23 0 0.390 0.365 0.430 0.390 0.390 50,000 19,500 0.3900 0.362 0.339 0.399 0.362 0.362 53,850 0.3621 0.00%
2012-08-22 0 0.390 0.385 0.390 0.395 0.395 288,000 113,760 0.3950 0.362 0.357 0.362 0.367 0.367 310,174 0.3668 -1.27%
2012-08-21 0 0.395 0.370 0.395 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2012-08-20 0 0.395 0.370 0.430 - - 0 0 - 0.367 0.344 0.399 - - 0 - 0.00%
2012-08-17 0 0.395 0.375 0.430 - - 0 0 - 0.367 0.348 0.399 - - 0 - 0.00%
2012-08-16 0 0.395 0.380 0.430 - - 0 0 - 0.367 0.353 0.399 - - 0 - 0.00%
2012-08-15 0 0.395 0.395 0.410 0.395 0.395 40,000 15,800 0.3950 0.367 0.367 0.381 0.367 0.367 43,080 0.3668 0.00%
2012-08-14 0 0.395 0.380 0.415 0.370 0.395 416,600 158,542 0.3806 0.367 0.353 0.385 0.344 0.367 448,675 0.3534 -1.25%
2012-08-13 0 0.400 0.365 0.420 - - 0 0 - 0.371 0.339 0.390 - - 0 - 0.00%
2012-08-10 0 0.400 0.400 0.420 0.400 0.400 36,000 14,400 0.4000 0.371 0.371 0.390 0.371 0.371 38,772 0.3714 -4.76%
2012-08-09 0 0.420 0.380 0.420 0.390 0.420 30,000 12,000 0.4000 0.390 0.353 0.390 0.362 0.390 32,310 0.3714 9.09%
2012-08-08 0 0.385 0.370 0.400 - - 0 0 - 0.357 0.344 0.371 - - 0 - 0.00%
2012-08-07 0 0.385 0.380 0.400 0.385 0.385 46,000 17,710 0.3850 0.357 0.353 0.371 0.357 0.357 49,542 0.3575 -2.53%
2012-08-06 0 0.395 0.380 0.395 0.380 0.395 44,000 17,200 0.3909 0.367 0.353 0.367 0.353 0.367 47,388 0.3630 3.95%
2012-08-03 0 0.380 0.380 0.395 0.380 0.385 148,000 56,390 0.3810 0.353 0.353 0.367 0.353 0.357 159,395 0.3538 2.70%
2012-08-02 0 0.370 0.370 0.420 0.370 0.370 20,000 7,400 0.3700 0.344 0.344 0.390 0.344 0.344 21,540 0.3435 -3.90%
2012-08-01 0 0.385 0.380 0.420 - - 0 0 - 0.357 0.353 0.390 - - 0 - 0.00%
2012-07-31 0 0.385 0.385 0.420 0.385 0.385 80,000 30,800 0.3850 0.357 0.357 0.390 0.357 0.357 86,159 0.3575 0.00%
2012-07-30 0 0.385 0.385 0.400 0.385 0.385 10,000 3,850 0.3850 0.357 0.357 0.371 0.357 0.357 10,770 0.3575 -8.33%
2012-07-27 0 0.420 0.390 0.420 0.420 0.420 2,000 840 0.4200 0.390 0.362 0.390 0.390 0.390 2,154 0.3900 5.00%
2012-07-26 0 0.400 0.400 0.420 0.390 0.390 2,000 780 0.3900 0.371 0.371 0.390 0.362 0.362 2,154 0.3621 -4.76%
2012-07-25 0 0.420 0.380 0.420 - - 0 0 - 0.390 0.353 0.390 - - 0 - 0.00%
2012-07-24 0 0.420 0.420 0.430 - - 0 0 - 0.390 0.390 0.399 - - 0 - 5.00%
2012-07-23 0 0.400 0.400 0.430 0.400 0.400 8,000 3,200 0.4000 0.371 0.371 0.399 0.371 0.371 8,616 0.3714 0.00%
2012-07-20 0 0.400 0.385 0.430 0.400 0.405 80,000 32,200 0.4025 0.371 0.357 0.399 0.371 0.376 86,159 0.3737 0.00%
2012-07-19 0 0.400 0.390 0.425 - - 0 0 - 0.371 0.362 0.395 - - 0 - 0.00%
2012-07-18 0 0.400 0.380 0.420 - - 0 0 - 0.371 0.353 0.390 - - 0 - 0.00%
2012-07-17 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.371 0.371 0.390 0.371 0.371 21,540 0.3714 0.00%
2012-07-16 0 0.400 0.380 0.420 - - 0 0 - 0.371 0.353 0.390 - - 0 - 0.00%
2012-07-13 0 0.400 0.400 0.415 0.395 0.400 17,275 6,821 0.3948 0.371 0.371 0.385 0.367 0.371 18,605 0.3666 1.27%
2012-07-12 0 0.395 0.390 0.415 0.390 0.395 236,000 93,140 0.3947 0.367 0.362 0.385 0.362 0.367 254,170 0.3664 -3.66%
2012-07-11 0 0.410 0.395 0.430 - - 0 0 - 0.381 0.367 0.399 - - 0 - 0.00%
2012-07-10 0 0.410 0.400 0.425 - - 0 0 - 0.381 0.371 0.395 - - 0 - 0.00%
2012-07-09 0 0.410 0.410 0.430 0.390 0.410 152,000 60,980 0.4012 0.381 0.381 0.399 0.362 0.381 163,703 0.3725 -2.38%
2012-07-06 0 0.420 0.410 0.435 0.410 0.440 36,000 15,200 0.4222 0.390 0.381 0.404 0.381 0.409 38,772 0.3920 0.00%
2012-07-05 0 0.420 0.415 0.445 - - 0 0 - 0.390 0.385 0.413 - - 0 - 0.00%
2012-07-04 0 0.420 0.415 0.435 0.415 0.420 68,000 28,230 0.4151 0.390 0.385 0.404 0.385 0.390 73,235 0.3855 0.00%
2012-07-03 0 0.420 0.420 0.440 0.420 0.425 42,000 17,650 0.4202 0.390 0.390 0.409 0.390 0.395 45,234 0.3902 -1.18%
2012-06-29 0 0.425 0.425 0.430 0.425 0.430 348,000 149,540 0.4297 0.395 0.395 0.399 0.395 0.399 374,793 0.3990 -3.41%
2012-06-28 0 0.440 0.425 0.440 - - 0 0 - 0.409 0.395 0.409 - - 0 - -1.12%
2012-06-27 0 0.445 0.430 0.445 0.430 0.445 32,000 13,790 0.4309 0.413 0.399 0.413 0.399 0.413 34,464 0.4001 4.71%
2012-06-26 0 0.425 0.425 0.445 0.425 0.425 170,000 72,250 0.4250 0.395 0.395 0.413 0.395 0.395 183,089 0.3946 -1.16%
2012-06-25 0 0.430 0.425 0.450 - - 0 0 - 0.399 0.395 0.418 - - 0 - 0.00%
2012-06-22 0 0.430 0.420 0.450 - - 0 0 - 0.399 0.390 0.418 - - 0 - 0.00%
2012-06-21 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.399 0.399 0.418 0.399 0.399 32,310 0.3993 -1.15%
2012-06-20 0 0.435 0.435 0.450 - - 0 0 - 0.404 0.404 0.418 - - 0 - 0.00%
2012-06-19 0 0.435 0.430 0.445 0.425 0.435 54,000 23,460 0.4344 0.404 0.399 0.413 0.395 0.404 58,158 0.4034 3.57%
2012-06-18 0 0.420 0.420 0.455 0.420 0.420 20,000 8,400 0.4200 0.390 0.390 0.422 0.390 0.390 21,540 0.3900 0.00%
2012-06-15 0 0.420 0.420 0.455 0.420 0.420 10,000 4,200 0.4200 0.390 0.390 0.422 0.390 0.390 10,770 0.3900 0.00%
2012-06-14 0 0.420 0.415 0.455 0.420 0.420 50,000 21,000 0.4200 0.390 0.385 0.422 0.390 0.390 53,850 0.3900 -2.33%
2012-06-13 0 0.430 0.425 0.460 0.430 0.430 50,000 21,500 0.4300 0.399 0.395 0.427 0.399 0.399 53,850 0.3993 0.00%
2012-06-12 0 0.430 0.430 0.445 0.425 0.425 12,000 5,100 0.4250 0.399 0.399 0.413 0.395 0.395 12,924 0.3946 1.18%
2012-06-11 0 0.425 0.425 0.460 0.415 0.425 124,000 52,030 0.4196 0.395 0.395 0.427 0.385 0.395 133,547 0.3896 0.00%
2012-06-08 0 0.425 0.425 0.460 0.425 0.440 50,000 21,400 0.4280 0.395 0.395 0.427 0.395 0.409 53,850 0.3974 -3.41%
2012-06-07 0 0.440 0.440 0.460 0.440 0.440 14,400 6,330 0.4396 0.409 0.409 0.427 0.409 0.409 15,509 0.4082 -4.35%
2012-06-06 0 0.460 0.435 0.465 - - 0 0 - 0.427 0.404 0.432 - - 0 - 0.00%
2012-06-05 0 0.460 0.425 0.460 - - 0 0 - 0.427 0.395 0.427 - - 0 - 0.00%
2012-06-04 0 0.460 0.435 0.460 - - 0 0 - 0.427 0.404 0.427 - - 0 - 0.00%
2012-06-01 0 0.460 0.440 0.460 - - 0 0 - 0.427 0.409 0.427 - - 0 - 0.00%
2012-05-31 0 0.460 0.425 0.460 - - 0 0 - 0.427 0.395 0.427 - - 0 - -1.08%
2012-05-30 0 0.465 0.445 0.465 - - 0 0 - 0.432 0.413 0.432 - - 0 - 0.00%
2012-05-29 0 0.465 0.460 0.470 0.445 0.470 342,000 153,990 0.4503 0.432 0.427 0.436 0.413 0.436 368,331 0.4181 4.49%
2012-05-28 0 0.445 0.440 0.445 - - 0 0 - 0.413 0.409 0.413 - - 0 - 0.00%
2012-05-25 0 0.450 0.430 0.450 0.435 0.450 112,000 49,450 0.4415 0.413 0.395 0.413 0.399 0.413 121,978 0.4054 9.76%
2012-05-24 0 0.410 0.410 0.435 0.410 0.420 30,000 12,510 0.4170 0.376 0.376 0.399 0.376 0.386 32,673 0.3829 -6.82%
2012-05-23 0 0.440 0.430 0.480 - - 0 0 - 0.404 0.395 0.441 - - 0 - 0.00%
2012-05-22 0 0.440 0.440 0.490 0.440 0.440 54,000 23,760 0.4400 0.404 0.404 0.450 0.404 0.404 58,811 0.4040 0.00%
2012-05-21 0 0.440 0.425 0.500 - - 0 0 - 0.404 0.390 0.459 - - 0 - 0.00%
2012-05-18 0 0.440 0.440 0.460 0.435 0.440 40,000 17,550 0.4388 0.404 0.404 0.422 0.399 0.404 43,564 0.4029 -4.35%
2012-05-17 0 0.460 0.460 0.470 0.460 0.460 108,000 49,680 0.4600 0.422 0.422 0.432 0.422 0.422 117,622 0.4224 0.00%
2012-05-16 0 0.460 0.450 0.460 - - 0 0 - 0.422 0.413 0.422 - - 0 - -2.13%
2012-05-15 0 0.470 0.450 0.495 0.445 0.470 76,000 35,080 0.4616 0.432 0.413 0.455 0.409 0.432 82,771 0.4238 1.08%
2012-05-14 0 0.465 0.465 0.500 0.460 0.460 11,000 5,040 0.4582 0.427 0.427 0.459 0.422 0.422 11,980 0.4207 -3.12%
2012-05-11 0 0.480 0.480 0.500 0.455 0.455 2,000 910 0.4550 0.441 0.441 0.459 0.418 0.418 2,178 0.4178 0.00%
2012-05-10 0 0.480 0.475 0.500 0.475 0.480 94,000 44,900 0.4777 0.441 0.436 0.459 0.436 0.441 102,375 0.4386 -1.03%
2012-05-09 0 0.485 0.475 0.490 - - 0 0 - 0.445 0.436 0.450 - - 0 - 0.00%
2012-05-08 0 0.485 0.485 0.500 0.485 0.485 20,000 9,700 0.4850 0.445 0.445 0.459 0.445 0.445 21,782 0.4453 0.00%
2012-05-07 0 0.485 0.475 0.530 0.485 0.485 40,000 19,400 0.4850 0.445 0.436 0.487 0.445 0.445 43,564 0.4453 0.00%
2012-05-04 0 0.485 0.485 0.530 - - 0 0 - 0.445 0.445 0.487 - - 0 - 0.00%
2012-05-03 0 0.485 0.485 0.510 0.485 0.495 66,000 32,650 0.4947 0.445 0.445 0.468 0.445 0.455 71,880 0.4542 -2.02%
2012-05-02 0 0.495 0.490 0.520 0.495 0.495 50,000 24,750 0.4950 0.455 0.450 0.477 0.455 0.455 54,455 0.4545 0.00%
2012-04-30 0 0.495 0.485 0.500 0.480 0.495 200,000 97,750 0.4888 0.455 0.445 0.459 0.441 0.455 217,819 0.4488 -1.00%
2012-04-27 0 0.500 0.500 0.520 0.490 0.490 16,000 7,840 0.4900 0.459 0.459 0.477 0.450 0.450 17,425 0.4499 0.00%
2012-04-26 0 0.500 0.495 0.520 0.490 0.510 284,000 142,750 0.5026 0.459 0.455 0.477 0.450 0.468 309,303 0.4615 2.04%
2012-04-25 0 0.490 0.490 0.500 0.490 0.490 300,000 147,000 0.4900 0.450 0.450 0.459 0.450 0.450 326,728 0.4499 0.00%
2012-04-24 0 0.490 0.490 0.500 0.490 0.500 234,360 116,309 0.4963 0.450 0.450 0.459 0.450 0.459 255,240 0.4557 -5.77%
2012-04-23 0 0.520 0.500 0.530 - - 0 0 - 0.477 0.459 0.487 - - 0 - 0.00%
2012-04-20 0 0.520 0.500 0.520 0.520 0.520 40,000 20,800 0.5200 0.477 0.459 0.477 0.477 0.477 43,564 0.4775 4.00%
2012-04-19 0 0.500 0.500 0.540 0.500 0.500 4,000 2,000 0.5000 0.459 0.459 0.496 0.459 0.459 4,356 0.4591 0.00%
2012-04-18 0 0.500 0.500 0.520 - - 0 0 - 0.459 0.459 0.477 - - 0 - 0.00%
2012-04-17 0 0.500 0.500 0.540 - - 0 0 - 0.459 0.459 0.496 - - 0 - 0.00%
2012-04-16 0 0.500 0.500 0.530 0.500 0.500 4,000 2,000 0.5000 0.459 0.459 0.487 0.459 0.459 4,356 0.4591 -3.85%
2012-04-13 0 0.520 0.500 0.530 0.500 0.530 108,000 56,300 0.5213 0.477 0.459 0.487 0.459 0.487 117,622 0.4787 -1.89%
2012-04-12 0 0.530 0.500 0.530 0.530 0.560 34,000 18,260 0.5371 0.487 0.459 0.487 0.487 0.514 37,029 0.4931 8.16%
2012-04-11 0 0.490 0.490 0.560 0.490 0.490 70,000 34,300 0.4900 0.450 0.450 0.514 0.450 0.450 76,237 0.4499 0.00%
2012-04-10 0 0.490 0.490 0.520 0.480 0.500 264,000 131,100 0.4966 0.450 0.450 0.477 0.441 0.459 287,521 0.4560 -3.92%
2012-04-05 0 0.510 0.510 0.550 - - 0 0 - 0.468 0.468 0.505 - - 0 - 0.00%
2012-04-03 0 0.510 0.500 0.530 0.500 0.510 20,000 10,160 0.5080 0.468 0.459 0.487 0.459 0.468 21,782 0.4664 2.00%
2012-04-02 0 0.500 0.500 0.520 0.500 0.520 436,000 219,600 0.5037 0.459 0.459 0.477 0.459 0.477 474,845 0.4625 -5.66%
2012-03-30 0 0.530 0.530 0.550 0.530 0.550 260,000 139,400 0.5362 0.487 0.487 0.505 0.487 0.505 283,164 0.4923 -7.02%
2012-03-29 0 0.570 0.550 0.570 0.530 0.570 134,000 75,880 0.5663 0.523 0.505 0.523 0.487 0.523 145,939 0.5199 0.00%
2012-03-28 0 0.570 0.540 0.570 - - 0 0 - 0.523 0.496 0.523 - - 0 - 0.00%
2012-03-27 0 0.570 0.570 0.580 0.550 0.560 70,000 38,580 0.5511 0.523 0.523 0.533 0.505 0.514 76,237 0.5061 -1.72%
2012-03-26 0 0.580 0.550 0.580 - - 0 0 - 0.533 0.505 0.533 - - 0 - 0.00%
2012-03-23 0 0.580 0.550 0.580 0.540 0.580 246,000 135,940 0.5526 0.533 0.505 0.533 0.496 0.533 267,917 0.5074 0.00%
2012-03-22 0 0.580 0.580 0.590 0.560 0.570 4,000 2,260 0.5650 0.533 0.533 0.542 0.514 0.523 4,356 0.5188 0.00%
2012-03-21 0 0.580 0.580 0.590 0.560 0.580 86,000 49,720 0.5781 0.533 0.533 0.542 0.514 0.533 93,662 0.5308 -1.69%
2012-03-20 0 0.590 0.560 0.590 - - 0 0 - 0.542 0.514 0.542 - - 0 - 0.00%
2012-03-19 0 0.590 0.570 0.590 - - 0 0 - 0.542 0.523 0.542 - - 0 - 0.00%
2012-03-16 0 0.590 0.580 0.590 0.590 0.590 200,000 118,000 0.5900 0.542 0.533 0.542 0.542 0.542 217,819 0.5417 -1.67%
2012-03-15 0 0.600 0.590 0.600 0.580 0.600 100,000 58,560 0.5856 0.551 0.542 0.551 0.533 0.551 108,909 0.5377 1.69%
2012-03-14 0 0.590 0.590 0.600 0.590 0.630 384,550 228,868 0.5952 0.542 0.542 0.551 0.542 0.578 418,811 0.5465 -1.67%
2012-03-13 0 0.600 0.600 0.610 0.580 0.590 204,000 119,560 0.5861 0.551 0.551 0.560 0.533 0.542 222,175 0.5381 0.00%
2012-03-12 0 0.600 0.600 0.610 0.600 0.610 164,000 98,860 0.6028 0.551 0.551 0.560 0.551 0.560 178,611 0.5535 -1.64%
2012-03-09 0 0.610 0.600 0.620 0.570 0.640 579,400 354,216 0.6113 0.560 0.551 0.569 0.523 0.588 631,021 0.5613 7.02%
2012-03-08 0 0.570 0.570 0.590 0.570 0.570 108,000 61,560 0.5700 0.523 0.523 0.542 0.523 0.523 117,622 0.5234 0.00%
2012-03-07 0 0.570 0.570 0.590 0.550 0.570 358,000 200,060 0.5588 0.523 0.523 0.542 0.505 0.523 389,896 0.5131 -1.72%
2012-03-06 0 0.580 0.570 0.580 0.560 0.600 166,000 94,900 0.5717 0.533 0.523 0.533 0.514 0.551 180,790 0.5249 -3.33%
2012-03-05 0 0.600 0.590 0.610 0.600 0.630 230,000 138,900 0.6039 0.551 0.542 0.560 0.551 0.578 250,492 0.5545 0.00%
2012-03-02 0 0.600 0.600 0.620 0.600 0.620 280,000 172,520 0.6161 0.551 0.551 0.569 0.551 0.569 304,946 0.5657 -1.64%
2012-03-01 0 0.610 0.600 0.610 0.590 0.620 284,000 170,480 0.6003 0.560 0.551 0.560 0.542 0.569 309,303 0.5512 1.67%
2012-02-29 0 0.600 0.580 0.600 0.600 0.620 344,000 206,760 0.6010 0.551 0.533 0.551 0.551 0.569 374,648 0.5519 -3.23%
2012-02-28 0 0.620 0.610 0.620 0.600 0.620 588,000 354,340 0.6026 0.569 0.560 0.569 0.551 0.569 640,387 0.5533 1.64%
2012-02-27 0 0.610 0.600 0.610 0.600 0.620 136,000 83,540 0.6143 0.560 0.551 0.560 0.551 0.569 148,117 0.5640 -4.69%
2012-02-24 0 0.640 0.620 0.640 0.620 0.650 1,094,000 686,240 0.6273 0.588 0.569 0.588 0.569 0.597 1,191,468 0.5760 -1.54%
2012-02-23 0 0.650 0.640 0.650 0.630 0.670 2,424,000 1,581,020 0.6522 0.597 0.588 0.597 0.578 0.615 2,639,963 0.5989 0.00%
2012-02-22 0 0.650 0.650 0.660 0.620 0.650 1,396,000 890,820 0.6381 0.597 0.597 0.606 0.569 0.597 1,520,375 0.5859 4.84%
2012-02-21 0 0.620 0.610 0.630 0.610 0.630 756,000 469,060 0.6204 0.569 0.560 0.578 0.560 0.578 823,355 0.5697 0.00%
2012-02-20 0 0.620 0.610 0.630 0.610 0.630 1,754,000 1,083,060 0.6175 0.569 0.560 0.578 0.560 0.578 1,910,270 0.5670 1.64%
2012-02-17 0 0.610 0.610 0.620 0.590 0.650 4,666,000 2,931,300 0.6282 0.560 0.560 0.569 0.542 0.597 5,081,711 0.5768 5.17%
2012-02-16 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.533 0.533 0.551 0.533 0.533 54,455 0.5326 -3.33%
2012-02-15 0 0.600 0.590 0.610 0.580 0.600 612,000 361,580 0.5908 0.551 0.542 0.560 0.533 0.551 666,525 0.5425 3.45%
2012-02-14 0 0.580 0.580 0.600 0.570 0.580 120,000 68,620 0.5718 0.533 0.533 0.551 0.523 0.533 130,691 0.5251 -1.69%
2012-02-13 0 0.590 0.580 0.590 - - 0 0 - 0.542 0.533 0.542 - - 0 - 0.00%
2012-02-10 0 0.590 0.580 0.590 0.560 0.600 616,000 360,020 0.5844 0.542 0.533 0.542 0.514 0.551 670,882 0.5366 -3.28%
2012-02-09 0 0.610 0.600 0.610 0.600 0.620 740,108 450,761 0.6090 0.560 0.551 0.560 0.551 0.569 806,047 0.5592 -1.61%
2012-02-08 0 0.620 0.610 0.620 0.570 0.640 1,794,000 1,102,820 0.6147 0.569 0.560 0.569 0.523 0.588 1,953,834 0.5644 8.77%
2012-02-07 0 0.570 0.570 0.580 0.570 0.610 172,000 99,120 0.5763 0.523 0.523 0.533 0.523 0.560 187,324 0.5291 -3.39%
2012-02-06 0 0.590 0.580 0.590 0.570 0.590 206,000 118,840 0.5769 0.542 0.533 0.542 0.523 0.542 224,353 0.5297 1.72%
2012-02-03 0 0.580 0.580 0.590 0.540 0.600 644,000 366,080 0.5684 0.533 0.533 0.542 0.496 0.551 701,376 0.5219 7.41%
2012-02-02 0 0.540 0.530 0.540 0.530 0.540 112,000 60,440 0.5396 0.496 0.487 0.496 0.487 0.496 121,978 0.4955 3.85%
2012-02-01 0 0.520 0.520 0.530 0.510 0.530 418,000 217,560 0.5205 0.477 0.477 0.487 0.468 0.487 455,241 0.4779 0.00%
2012-01-31 0 0.520 0.510 0.520 0.510 0.530 382,000 195,520 0.5118 0.477 0.468 0.477 0.468 0.487 416,034 0.4700 1.96%
2012-01-30 0 0.510 0.510 0.520 0.500 0.520 294,000 152,440 0.5185 0.468 0.468 0.477 0.459 0.477 320,194 0.4761 -1.92%
2012-01-27 0 0.520 0.510 0.530 0.510 0.530 124,000 64,720 0.5219 0.477 0.468 0.487 0.468 0.487 135,048 0.4792 4.00%
2012-01-26 0 0.500 0.500 0.520 0.500 0.500 8,000 4,000 0.5000 0.459 0.459 0.477 0.459 0.459 8,713 0.4591 0.00%
2012-01-20 0 0.500 0.500 0.520 0.500 0.500 202,000 101,000 0.5000 0.459 0.459 0.477 0.459 0.459 219,997 0.4591 0.00%
2012-01-19 0 0.500 0.500 0.530 - - 0 0 - 0.459 0.459 0.487 - - 0 - 0.00%
2012-01-18 0 0.500 0.500 0.520 0.500 0.520 157,500 80,520 0.5112 0.459 0.459 0.477 0.459 0.477 171,532 0.4694 -5.66%
2012-01-17 0 0.530 0.510 0.530 0.500 0.530 320,000 165,560 0.5174 0.487 0.468 0.487 0.459 0.487 348,510 0.4751 9.28%
2012-01-16 0 0.485 0.485 0.510 0.485 0.495 72,000 35,620 0.4947 0.445 0.445 0.468 0.445 0.455 78,415 0.4543 -2.02%
2012-01-13 0 0.495 0.495 0.510 0.495 0.495 44,000 21,780 0.4950 0.455 0.455 0.468 0.455 0.455 47,920 0.4545 -1.00%
2012-01-12 0 0.500 0.500 0.510 0.500 0.510 192,000 96,120 0.5006 0.459 0.459 0.468 0.459 0.468 209,106 0.4597 0.00%
2012-01-11 0 0.500 0.500 0.510 0.485 0.500 62,000 30,730 0.4956 0.459 0.459 0.468 0.445 0.459 67,524 0.4551 1.01%
2012-01-10 0 0.495 0.485 0.510 - - 0 0 - 0.455 0.445 0.468 - - 0 - 0.00%
2012-01-09 0 0.495 0.475 0.510 - - 0 0 - 0.455 0.436 0.468 - - 0 - 0.00%
2012-01-06 0 0.495 0.495 0.510 0.495 0.495 8,000 3,960 0.4950 0.455 0.455 0.468 0.455 0.455 8,713 0.4545 0.00%
2012-01-05 0 0.495 0.495 0.510 0.495 0.495 20,000 9,900 0.4950 0.455 0.455 0.468 0.455 0.455 21,782 0.4545 -4.81%
2012-01-04 0 0.520 0.490 0.520 - - 0 0 - 0.477 0.450 0.477 - - 0 - 0.00%
2012-01-03 0 0.520 0.490 0.520 - - 0 0 - 0.477 0.450 0.477 - - 0 - 0.00%
2011-12-30 0 0.520 0.490 0.520 0.580 0.580 4,000 2,240 0.5600 0.477 0.450 0.477 0.533 0.533 4,356 0.5142 4.00%
2011-12-29 0 0.500 0.500 0.510 - - 0 0 - 0.459 0.459 0.468 - - 0 - 0.00%
2011-12-28 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.459 0.459 0.468 0.459 0.459 10,891 0.4591 0.00%
2011-12-23 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.459 0.459 0.477 0.459 0.459 10,891 0.4591 -3.85%
2011-12-22 0 0.520 0.495 0.520 0.495 0.520 116,000 57,670 0.4972 0.477 0.455 0.477 0.455 0.477 126,335 0.4565 7.22%
2011-12-21 0 0.485 0.485 0.520 - - 0 0 - 0.445 0.445 0.477 - - 0 - 0.00%
2011-12-20 0 0.485 0.485 0.520 0.485 0.500 120,000 59,330 0.4944 0.445 0.445 0.477 0.445 0.459 130,691 0.4540 2.11%
2011-12-19 0 0.475 0.475 0.495 0.470 0.495 28,000 13,660 0.4879 0.436 0.436 0.455 0.432 0.455 30,495 0.4479 -4.04%
2011-12-16 0 0.495 0.480 0.530 - - 0 0 - 0.455 0.441 0.487 - - 0 - 0.00%
2011-12-15 0 0.495 0.480 0.510 0.495 0.495 50,000 24,750 0.4950 0.455 0.441 0.468 0.455 0.455 54,455 0.4545 0.00%
2011-12-14 0 0.495 0.495 0.520 - - 0 0 - 0.455 0.455 0.477 - - 0 - 0.00%
2011-12-13 0 0.495 0.495 0.520 0.490 0.490 4,000 1,960 0.4900 0.455 0.455 0.477 0.450 0.450 4,356 0.4499 -1.00%
2011-12-12 0 0.500 0.500 0.520 0.500 0.520 176,000 88,140 0.5008 0.459 0.459 0.477 0.459 0.477 191,680 0.4598 -1.96%
2011-12-09 0 0.510 0.500 0.510 0.500 0.520 130,000 66,160 0.5089 0.468 0.459 0.468 0.459 0.477 141,582 0.4673 -1.92%
2011-12-08 0 0.520 0.520 0.530 0.520 0.530 126,000 66,360 0.5267 0.477 0.477 0.487 0.477 0.487 137,226 0.4836 -1.89%
2011-12-07 0 0.530 0.520 0.530 0.520 0.540 22,000 11,480 0.5218 0.487 0.477 0.487 0.477 0.496 23,960 0.4791 1.92%
2011-12-06 0 0.520 0.520 0.530 0.520 0.530 240,000 126,100 0.5254 0.477 0.477 0.487 0.477 0.487 261,382 0.4824 -5.45%
2011-12-05 0 0.550 0.520 0.550 0.520 0.550 108,000 56,760 0.5256 0.505 0.477 0.505 0.477 0.505 117,622 0.4826 5.77%
2011-12-02 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.477 0.477 0.487 0.477 0.477 43,564 0.4775 -3.70%
2011-12-01 0 0.540 0.530 0.540 0.520 0.540 1,292,000 688,160 0.5326 0.496 0.487 0.496 0.477 0.496 1,407,109 0.4891 5.88%
2011-11-30 0 0.510 0.500 0.510 0.500 0.510 198,000 99,060 0.5003 0.468 0.459 0.468 0.459 0.468 215,641 0.4594 -5.56%
2011-11-29 0 0.540 0.500 0.540 0.530 0.540 40,000 21,400 0.5350 0.496 0.459 0.496 0.487 0.496 43,564 0.4912 1.89%
2011-11-28 0 0.530 0.510 0.540 0.530 0.530 24,000 12,600 0.5250 0.487 0.468 0.496 0.487 0.487 26,138 0.4821 3.92%
2011-11-25 0 0.510 0.500 0.510 0.510 0.520 300,000 154,200 0.5140 0.468 0.459 0.468 0.468 0.477 326,728 0.4720 -5.56%
2011-11-24 0 0.540 0.520 0.540 0.520 0.540 270,000 142,180 0.5266 0.496 0.477 0.496 0.477 0.496 294,055 0.4835 1.89%
2011-11-23 0 0.530 0.520 0.530 0.510 0.540 678,000 348,780 0.5144 0.487 0.477 0.487 0.468 0.496 738,405 0.4723 -5.36%
2011-11-22 0 0.560 0.530 0.560 0.560 0.560 20,000 11,200 0.5600 0.514 0.487 0.514 0.514 0.514 21,782 0.5142 0.00%
2011-11-21 0 0.560 0.540 0.560 0.500 0.560 338,000 180,740 0.5347 0.514 0.496 0.514 0.459 0.514 368,114 0.4910 5.66%
2011-11-18 0 0.530 0.530 0.550 0.530 0.550 526,000 280,580 0.5334 0.487 0.487 0.505 0.487 0.505 572,863 0.4898 -3.64%
2011-11-17 0 0.550 0.550 0.560 0.550 0.560 350,000 194,460 0.5556 0.505 0.505 0.514 0.505 0.514 381,183 0.5101 -1.79%
2011-11-16 0 0.560 0.550 0.570 0.550 0.590 792,000 446,600 0.5639 0.514 0.505 0.523 0.505 0.542 862,562 0.5178 -5.08%
2011-11-15 0 0.590 0.590 0.600 0.580 0.600 708,000 418,320 0.5908 0.542 0.542 0.551 0.533 0.551 771,078 0.5425 -1.67%
2011-11-14 0 0.600 0.590 0.610 0.590 0.640 1,646,000 1,007,180 0.6119 0.551 0.542 0.560 0.542 0.588 1,792,648 0.5618 -1.64%
2011-11-11 0 0.610 0.600 0.610 0.590 0.640 3,058,000 1,874,360 0.6129 0.560 0.551 0.560 0.542 0.588 3,330,448 0.5628 3.39%
2011-11-10 0 0.590 0.580 0.600 0.570 0.620 4,046,000 2,395,420 0.5920 0.542 0.533 0.551 0.523 0.569 4,406,473 0.5436 -4.84%
2011-11-09 0 0.620 0.600 0.610 0.560 0.620 2,766,000 1,661,380 0.6006 0.569 0.551 0.560 0.514 0.569 3,012,433 0.5515 12.73%
2011-11-08 0 0.550 0.550 0.560 0.540 0.570 704,000 388,400 0.5517 0.505 0.505 0.514 0.496 0.523 766,722 0.5066 1.85%
2011-11-07 0 0.540 0.530 0.540 0.530 0.540 98,000 51,980 0.5304 0.496 0.487 0.496 0.487 0.496 106,731 0.4870 -3.57%
2011-11-04 0 0.560 0.540 0.560 0.530 0.560 314,000 171,580 0.5464 0.514 0.496 0.514 0.487 0.514 341,975 0.5017 5.66%
2011-11-03 0 0.530 0.510 0.520 0.520 0.550 380,000 199,560 0.5252 0.487 0.468 0.477 0.477 0.505 413,856 0.4822 -3.64%
2011-11-02 0 0.550 0.530 0.560 0.510 0.580 504,000 275,560 0.5467 0.505 0.487 0.514 0.468 0.533 548,903 0.5020 3.77%
2011-11-01 0 0.530 0.530 0.550 0.530 0.540 512,000 274,160 0.5355 0.487 0.487 0.505 0.487 0.496 557,616 0.4917 -5.36%
2011-10-31 0 0.560 0.550 0.560 0.550 0.560 124,000 68,320 0.5510 0.514 0.505 0.514 0.505 0.514 135,048 0.5059 -1.75%
2011-10-28 0 0.570 0.560 0.570 0.550 0.590 1,388,000 789,680 0.5689 0.523 0.514 0.523 0.505 0.542 1,511,662 0.5224 1.79%
2011-10-27 0 0.560 0.560 0.570 0.560 0.580 1,658,000 939,020 0.5664 0.514 0.514 0.523 0.514 0.533 1,805,717 0.5200 0.00%
2011-10-26 0 0.560 0.550 0.560 0.530 0.590 2,724,000 1,531,800 0.5623 0.514 0.505 0.514 0.487 0.542 2,966,691 0.5163 0.00%
2011-10-25 0 0.560 0.550 0.560 0.500 0.580 7,716,000 4,246,280 0.5503 0.514 0.505 0.514 0.459 0.533 8,403,446 0.5053 14.29%
2011-10-24 0 0.490 0.470 0.495 0.490 0.510 120,000 59,200 0.4933 0.450 0.432 0.455 0.450 0.468 130,691 0.4530 6.52%
2011-10-21 0 0.460 0.460 0.480 0.455 0.455 234,000 107,070 0.4576 0.422 0.422 0.441 0.418 0.418 254,848 0.4201 1.10%
2011-10-20 0 0.455 0.455 0.480 0.450 0.465 366,000 166,380 0.4546 0.418 0.418 0.441 0.413 0.427 398,608 0.4174 -2.15%
2011-10-19 0 0.465 0.465 0.490 - - 0 0 - 0.427 0.427 0.450 - - 0 - 0.00%
2011-10-18 0 0.465 0.465 0.470 0.460 0.495 342,000 159,860 0.4674 0.427 0.427 0.432 0.422 0.455 372,470 0.4292 -6.06%
2011-10-17 0 0.495 0.475 0.495 0.480 0.495 380,000 184,310 0.4850 0.455 0.436 0.455 0.441 0.455 413,856 0.4453 4.21%
2011-10-14 0 0.475 0.475 0.480 0.475 0.480 306,000 146,570 0.4790 0.436 0.436 0.441 0.436 0.441 333,263 0.4398 -5.00%
2011-10-13 0 0.500 0.495 0.510 0.480 0.520 2,260,000 1,133,970 0.5018 0.459 0.455 0.468 0.441 0.477 2,461,352 0.4607 6.38%
2011-10-12 0 0.470 0.460 0.475 0.420 0.480 1,924,000 890,850 0.4630 0.432 0.422 0.436 0.386 0.441 2,095,416 0.4251 11.90%
2011-10-11 0 0.420 0.420 0.435 0.415 0.435 637,000 270,010 0.4239 0.386 0.386 0.399 0.381 0.399 693,753 0.3892 -3.45%
2011-10-10 0 0.435 0.385 0.440 0.425 0.435 36,000 15,460 0.4294 0.399 0.354 0.404 0.390 0.399 39,207 0.3943 6.10%
2011-10-07 0 0.410 0.405 0.420 0.400 0.425 662,000 270,710 0.4089 0.376 0.372 0.386 0.367 0.390 720,980 0.3755 6.49%
2011-10-06 0 0.385 0.385 0.410 - - 150,000 57,000 0.3800 0.354 0.354 0.376 - - 163,364 0.3489 1.32%
2011-10-04 0 0.380 0.410 0.415 0.380 0.410 90,000 36,000 0.4000 0.349 0.376 0.381 0.349 0.376 98,018 0.3673 -6.17%
2011-10-03 0 0.405 0.395 0.405 0.395 0.425 666,000 268,050 0.4025 0.372 0.363 0.372 0.363 0.390 725,336 0.3696 -10.00%
2011-09-30 0 0.450 0.440 0.470 0.450 0.480 146,000 68,130 0.4666 0.413 0.404 0.432 0.413 0.441 159,008 0.4285 -5.26%
2011-09-28 0 0.475 0.460 0.475 0.460 0.485 94,000 43,710 0.4650 0.436 0.422 0.436 0.422 0.445 102,375 0.4270 3.26%
2011-09-27 0 0.460 0.470 0.475 0.435 0.470 646,000 289,000 0.4474 0.422 0.432 0.436 0.399 0.432 703,554 0.4108 6.98%
2011-09-26 0 0.430 0.435 0.440 0.420 0.480 772,000 335,950 0.4352 0.395 0.399 0.404 0.386 0.441 840,780 0.3996 -9.47%
2011-09-23 0 0.475 0.460 0.480 0.440 0.480 224,000 101,210 0.4518 0.436 0.422 0.441 0.404 0.441 243,957 0.4149 -3.06%
2011-09-22 0 0.490 0.490 0.495 0.470 0.475 38,000 18,010 0.4739 0.450 0.450 0.455 0.432 0.436 41,386 0.4352 -2.00%
2011-09-21 0 0.500 0.480 0.500 0.480 0.500 388,000 187,900 0.4843 0.459 0.441 0.459 0.441 0.459 422,568 0.4447 4.17%
2011-09-20 0 0.480 0.480 0.500 0.475 0.490 522,000 250,600 0.4801 0.441 0.441 0.459 0.436 0.450 568,507 0.4408 -5.88%
2011-09-19 0 0.510 0.510 0.520 0.500 0.530 268,000 135,760 0.5066 0.468 0.468 0.477 0.459 0.487 291,877 0.4651 -7.27%
2011-09-16 0 0.550 0.540 0.550 0.540 0.560 306,000 166,800 0.5451 0.505 0.496 0.505 0.496 0.514 333,263 0.5005 1.85%
2011-09-15 0 0.540 0.540 0.550 0.540 0.560 176,000 97,480 0.5539 0.496 0.496 0.505 0.496 0.514 191,680 0.5086 -1.82%
2011-09-14 0 0.550 0.550 0.570 0.550 0.580 282,000 157,800 0.5596 0.505 0.505 0.523 0.505 0.533 307,124 0.5138 -3.51%
2011-09-12 0 0.570 0.570 0.600 0.570 0.610 516,000 302,620 0.5865 0.523 0.523 0.551 0.523 0.560 561,972 0.5385 -8.06%
2011-09-09 0 0.620 0.620 0.630 0.620 0.630 272,000 168,740 0.6204 0.569 0.569 0.578 0.569 0.578 296,233 0.5696 -1.59%
2011-09-08 0 0.630 0.620 0.630 0.620 0.630 270,000 168,540 0.6242 0.578 0.569 0.578 0.569 0.578 294,055 0.5732 -1.56%
2011-09-07 0 0.640 0.630 0.650 0.620 0.640 178,000 112,860 0.6340 0.588 0.578 0.597 0.569 0.588 193,859 0.5822 3.23%
2011-09-06 0 0.620 0.620 0.640 0.620 0.630 310,000 193,300 0.6235 0.569 0.569 0.588 0.569 0.578 337,619 0.5725 -1.59%
2011-09-05 0 0.630 0.630 0.650 0.620 0.630 16,000 10,000 0.6250 0.578 0.578 0.597 0.569 0.578 17,425 0.5739 -4.55%
2011-09-02 0 0.660 0.640 0.670 0.640 0.670 270,000 176,700 0.6544 0.606 0.588 0.615 0.588 0.615 294,055 0.6009 -1.49%
2011-09-01 0 0.670 0.660 0.670 0.670 0.700 340,000 229,800 0.6759 0.615 0.606 0.615 0.615 0.643 370,292 0.6206 -2.90%
2011-08-31 0 0.690 0.670 0.690 0.650 0.690 1,578,000 1,068,420 0.6771 0.634 0.615 0.634 0.597 0.634 1,718,590 0.6217 1.47%
2011-08-30 0 0.680 0.660 0.680 0.660 0.700 520,000 348,760 0.6707 0.624 0.606 0.624 0.606 0.643 566,329 0.6158 0.00%
2011-08-29 0 0.680 0.650 0.690 0.630 0.680 3,746,000 2,398,500 0.6403 0.624 0.597 0.634 0.578 0.624 4,079,745 0.5879 0.00%
2011-08-26 0 0.680 0.650 0.680 0.650 0.680 74,000 49,860 0.6738 0.624 0.597 0.624 0.597 0.624 80,593 0.6187 -1.45%
2011-08-25 0 0.690 0.660 0.690 0.670 0.690 138,000 94,380 0.6839 0.634 0.606 0.634 0.615 0.634 150,295 0.6280 1.47%
2011-08-24 0 0.680 0.630 0.680 0.640 0.700 370,000 242,980 0.6567 0.624 0.578 0.624 0.588 0.643 402,965 0.6030 1.49%
2011-08-23 0 0.670 0.650 0.670 0.650 0.680 260,000 175,320 0.6743 0.615 0.597 0.615 0.597 0.624 283,164 0.6191 -4.29%
2011-08-22 0 0.700 0.660 0.700 0.650 0.700 676,000 446,540 0.6606 0.643 0.606 0.643 0.597 0.643 736,227 0.6065 -1.41%
2011-08-19 0 0.710 0.670 0.710 0.660 0.710 508,000 347,600 0.6843 0.652 0.615 0.652 0.606 0.652 553,260 0.6283 -1.39%
2011-08-18 0 0.720 0.710 0.720 0.710 0.740 236,000 171,940 0.7286 0.661 0.652 0.661 0.652 0.679 257,026 0.6690 -4.00%
2011-08-17 0 0.750 0.720 0.750 0.710 0.750 160,000 116,440 0.7278 0.689 0.661 0.689 0.652 0.689 174,255 0.6682 2.74%
2011-08-16 0 0.730 0.730 0.740 0.710 0.710 62,000 44,020 0.7100 0.670 0.670 0.679 0.652 0.652 67,524 0.6519 0.00%
2011-08-15 0 0.730 0.730 0.750 0.730 0.750 400,000 292,640 0.7316 0.670 0.670 0.689 0.670 0.689 435,637 0.6718 0.00%
2011-08-12 0 0.730 0.710 0.730 0.700 0.730 406,000 293,040 0.7218 0.670 0.652 0.670 0.643 0.670 442,172 0.6627 0.00%
2011-08-11 0 0.730 0.720 0.730 0.700 0.730 600,000 426,280 0.7105 0.670 0.661 0.670 0.643 0.670 653,456 0.6523 -2.67%
2011-08-10 0 0.750 0.720 0.750 0.720 0.780 306,000 227,140 0.7423 0.689 0.661 0.689 0.661 0.716 333,263 0.6816 2.74%
2011-08-09 0 0.730 0.700 0.730 0.650 0.730 1,346,000 934,360 0.6942 0.670 0.643 0.670 0.597 0.670 1,465,920 0.6374 0.00%
2011-08-08 0 0.730 0.720 0.740 0.700 0.790 1,614,000 1,163,820 0.7211 0.670 0.661 0.679 0.643 0.725 1,757,797 0.6621 -8.75%
2011-08-05 0 0.800 0.780 0.800 0.760 0.820 1,372,000 1,076,260 0.7844 0.735 0.716 0.735 0.698 0.753 1,494,236 0.7203 -6.98%
2011-08-04 0 0.860 0.850 0.860 0.840 0.860 1,626,000 1,371,620 0.8436 0.790 0.780 0.790 0.771 0.790 1,770,866 0.7745 3.61%
2011-08-03 0 0.830 0.830 0.840 0.830 0.870 742,000 635,080 0.8559 0.762 0.762 0.771 0.762 0.799 808,107 0.7859 -6.74%
2011-08-02 0 0.890 0.880 0.890 0.870 0.910 1,132,000 997,560 0.8812 0.817 0.808 0.817 0.799 0.836 1,232,854 0.8091 -1.11%
2011-08-01 0 0.900 0.880 0.900 0.870 0.900 578,000 517,000 0.8945 0.826 0.808 0.826 0.799 0.826 629,496 0.8213 2.27%
2011-07-29 0 0.880 0.870 0.880 0.870 0.910 674,000 592,520 0.8791 0.808 0.799 0.808 0.799 0.836 734,049 0.8072 0.00%
2011-07-28 0 0.880 0.880 0.890 0.870 0.890 234,000 205,540 0.8784 0.808 0.808 0.817 0.799 0.817 254,848 0.8065 -1.12%
2011-07-27 0 0.890 0.880 0.890 0.870 0.890 440,000 389,540 0.8853 0.817 0.808 0.817 0.799 0.817 479,201 0.8129 -1.11%
2011-07-26 0 0.900 0.880 0.900 0.880 0.900 190,000 168,580 0.8873 0.826 0.808 0.826 0.808 0.826 206,928 0.8147 1.12%
2011-07-25 0 0.890 0.870 0.890 0.870 0.890 594,000 521,400 0.8778 0.817 0.799 0.817 0.799 0.817 646,922 0.8060 -2.20%
2011-07-22 0 0.910 0.900 0.910 0.900 0.920 466,000 421,820 0.9052 0.836 0.826 0.836 0.826 0.845 507,518 0.8311 -1.09%
2011-07-21 0 0.920 0.890 0.920 0.870 0.930 1,262,000 1,141,780 0.9047 0.845 0.817 0.845 0.799 0.854 1,374,436 0.8307 1.10%
2011-07-20 0 0.910 0.890 0.910 0.890 0.920 2,912,000 2,620,500 0.8999 0.836 0.817 0.836 0.817 0.845 3,171,441 0.8263 4.60%
2011-07-19 0 0.870 0.850 0.870 0.840 0.870 1,108,000 938,440 0.8470 0.799 0.780 0.799 0.771 0.799 1,206,716 0.7777 0.00%
2011-07-18 0 0.870 0.860 0.870 0.860 0.890 1,368,000 1,198,960 0.8764 0.799 0.790 0.799 0.790 0.817 1,489,880 0.8047 -1.14%
2011-07-15 0 0.880 0.870 0.880 0.870 0.900 3,460,000 3,039,440 0.8785 0.808 0.799 0.808 0.799 0.826 3,768,264 0.8066 -3.30%
2011-07-14 0 0.910 0.890 0.910 0.870 0.960 5,786,000 5,208,540 0.9002 0.836 0.817 0.836 0.799 0.881 6,301,496 0.8266 -5.21%
2011-07-13 0 0.960 0.950 0.970 0.930 0.970 3,530,000 3,337,720 0.9455 0.881 0.872 0.891 0.854 0.891 3,844,500 0.8682 2.13%
2011-07-12 0 0.940 0.930 0.940 0.930 1.020 3,808,000 3,657,680 0.9605 0.863 0.854 0.863 0.854 0.937 4,147,268 0.8819 -7.84%
2011-07-11 0 1.020 1.020 1.030 1.020 1.100 7,450,000 7,789,480 1.0456 0.937 0.937 0.946 0.937 1.010 8,113,747 0.9600 -7.27%
2011-07-08 0 1.100 1.090 1.100 1.040 1.110 4,700,000 5,050,660 1.0746 1.010 1.001 1.010 0.955 1.019 5,118,740 0.9867 1.85%
2011-07-07 0 1.080 1.060 1.080 1.030 1.110 5,088,000 5,414,680 1.0642 0.992 0.973 0.992 0.946 1.019 5,541,308 0.9771 1.89%
2011-07-06 0 1.060 1.050 1.060 1.010 1.060 4,638,000 4,820,360 1.0393 0.973 0.964 0.973 0.927 0.973 5,051,216 0.9543 4.95%
2011-07-05 0 1.010 0.990 1.000 0.960 1.010 2,452,000 2,388,640 0.9742 0.927 0.909 0.918 0.881 0.927 2,670,457 0.8945 5.21%
2011-07-04 0 0.960 0.950 0.960 0.930 0.980 3,308,000 3,131,900 0.9468 0.881 0.872 0.881 0.854 0.900 3,602,722 0.8693 4.35%
2011-06-30 0 0.920 0.910 0.920 0.910 0.940 602,000 555,220 0.9223 0.845 0.836 0.845 0.836 0.863 655,634 0.8468 -1.08%
2011-06-29 0 0.930 0.910 0.930 0.900 0.940 990,000 904,380 0.9135 0.854 0.836 0.854 0.826 0.863 1,078,203 0.8388 1.09%
2011-06-28 0 0.920 0.890 0.920 0.870 0.930 608,000 547,760 0.9009 0.845 0.817 0.845 0.799 0.854 662,169 0.8272 -2.13%
2011-06-27 0 0.940 0.920 0.940 0.920 0.940 336,000 313,040 0.9317 0.863 0.845 0.863 0.845 0.863 365,935 0.8555 -1.05%
2011-06-24 0 0.950 0.930 0.950 0.890 0.950 1,608,000 1,466,460 0.9120 0.872 0.854 0.872 0.817 0.872 1,751,262 0.8374 7.95%
2011-06-23 0 0.880 0.860 0.880 0.860 0.890 196,000 171,360 0.8743 0.808 0.790 0.808 0.790 0.817 213,462 0.8028 -2.22%
2011-06-22 0 0.900 0.880 0.900 0.860 0.910 1,021,300 895,485 0.8768 0.826 0.808 0.826 0.790 0.836 1,112,291 0.8051 1.12%
2011-06-21 0 0.890 0.860 0.890 0.810 0.890 4,764,000 3,995,800 0.8387 0.817 0.790 0.817 0.744 0.817 5,188,442 0.7701 2.30%
2011-06-20 0 0.870 0.830 0.870 0.820 0.900 2,084,000 1,800,480 0.8640 0.799 0.762 0.799 0.753 0.826 2,269,671 0.7933 -3.33%
2011-06-17 0 0.900 0.890 0.900 0.890 0.920 1,004,000 904,320 0.9007 0.826 0.817 0.826 0.817 0.845 1,093,450 0.8270 -4.26%
2011-06-16 0 0.940 0.900 0.940 0.900 0.940 730,000 666,000 0.9123 0.863 0.826 0.863 0.826 0.863 795,038 0.8377 0.00%
2011-06-15 0 0.940 0.920 0.940 0.920 0.970 352,000 329,280 0.9355 0.863 0.845 0.863 0.845 0.891 383,361 0.8589 -2.08%
2011-06-14 0 0.960 0.940 0.970 0.930 0.980 938,000 895,880 0.9551 0.881 0.863 0.891 0.854 0.900 1,021,570 0.8770 1.05%
2011-06-13 0 0.950 0.920 0.950 0.900 0.950 586,000 533,320 0.9101 0.872 0.845 0.872 0.826 0.872 638,209 0.8357 0.00%
2011-06-10 0 0.950 0.930 0.950 0.920 0.990 1,510,000 1,422,780 0.9422 0.872 0.854 0.872 0.845 0.909 1,644,531 0.8652 -3.06%
2011-06-09 0 0.980 0.970 0.980 0.950 1.030 5,244,000 5,102,140 0.9729 0.900 0.891 0.900 0.872 0.946 5,711,207 0.8934 -4.85%
2011-06-08 0 1.030 1.020 1.030 1.020 1.040 2,942,000 3,015,920 1.0251 0.946 0.937 0.946 0.937 0.955 3,204,113 0.9413 -1.90%
2011-06-07 0 1.050 1.040 1.050 1.020 1.050 1,006,000 1,040,060 1.0339 0.964 0.955 0.964 0.937 0.964 1,095,628 0.9493 -1.87%
2011-06-03 0 1.070 1.060 1.070 1.050 1.080 1,552,000 1,645,360 1.0602 0.982 0.973 0.982 0.964 0.992 1,690,273 0.9734 0.00%
2011-06-02 0 1.070 1.060 1.070 1.050 1.080 3,806,255 4,049,440 1.0639 0.982 0.973 0.982 0.964 0.992 4,145,368 0.9769 -2.73%
2011-06-01 0 1.100 1.080 1.100 1.080 1.120 4,184,000 4,582,940 1.0953 1.010 0.992 1.010 0.992 1.028 4,556,768 1.0057 -2.65%
2011-05-31 0 1.130 1.120 1.140 1.090 1.140 4,894,000 5,431,380 1.1098 1.038 1.028 1.047 1.001 1.047 5,330,024 1.0190 0.00%
2011-05-30 0 1.130 1.120 1.130 1.120 1.160 2,678,000 3,046,820 1.1377 1.038 1.028 1.038 1.028 1.065 2,916,593 1.0447 -2.59%
2011-05-27 0 1.160 1.150 1.160 1.120 1.160 1,376,000 1,574,060 1.1439 1.065 1.056 1.065 1.028 1.065 1,498,593 1.0504 0.87%
2011-05-26 0 1.150 1.140 1.150 1.140 1.190 2,052,000 2,367,200 1.1536 1.056 1.047 1.056 1.047 1.093 2,234,820 1.0592 -0.86%
2011-05-25 0 1.160 1.140 1.160 1.120 1.170 1,632,000 1,858,880 1.1390 1.065 1.047 1.065 1.028 1.074 1,777,401 1.0458 -0.85%
2011-05-24 0 1.170 1.160 1.180 1.090 1.180 5,992,000 6,869,700 1.1465 1.074 1.065 1.083 1.001 1.083 6,525,849 1.0527 3.54%
2011-05-23 0 1.130 1.120 1.130 1.100 1.190 4,230,000 4,785,560 1.1313 1.038 1.028 1.038 1.010 1.093 4,606,866 1.0388 -5.04%
2011-05-20 0 1.190 1.180 1.190 1.180 1.270 4,984,000 5,981,520 1.2001 1.093 1.083 1.093 1.083 1.166 5,428,042 1.1020 -5.56%
2011-05-19 0 1.260 1.240 1.260 1.240 1.320 5,820,000 7,353,320 1.2635 1.157 1.139 1.157 1.139 1.212 6,338,525 1.1601 -3.08%
2011-05-18 0 1.300 1.290 1.300 1.170 1.320 16,126,000 20,416,040 1.2660 1.194 1.184 1.194 1.074 1.212 17,562,723 1.1625 12.07%
2011-05-17 0 1.160 1.150 1.160 1.130 1.260 17,758,000 21,098,220 1.1881 1.065 1.056 1.065 1.038 1.157 19,340,124 1.0909 -7.94%
2011-05-16 0 1.260 1.250 1.260 1.240 1.360 24,062,000 31,308,080 1.3011 1.157 1.148 1.157 1.139 1.249 26,205,770 1.1947 -7.35%
2011-05-13 0 1.360 1.340 1.360 1.300 1.360 15,206,600 20,239,206 1.3309 1.249 1.230 1.249 1.194 1.249 16,561,411 1.2221 4.62%
2011-05-12 0 1.300 1.280 1.300 1.220 1.320 11,616,240 14,910,578 1.2836 1.194 1.175 1.194 1.120 1.212 12,651,173 1.1786 7.00%
2011-05-11 0 1.230 1.200 1.230 1.170 1.250 15,734,400 19,147,496 1.2169 1.116 1.088 1.116 1.061 1.134 17,347,793 1.1037 6.96%
2011-05-09 0 1.150 1.140 1.150 1.060 1.160 1,886,800 2,120,192 1.1237 1.043 1.034 1.043 0.961 1.052 2,080,271 1.0192 6.48%
2011-05-06 0 1.080 1.060 1.080 1.040 1.080 618,000 655,460 1.0606 0.980 0.961 0.980 0.943 0.980 681,369 0.9620 1.89%
2011-05-05 0 1.060 1.050 1.060 1.050 1.080 196,000 208,400 1.0633 0.961 0.952 0.961 0.952 0.980 216,098 0.9644 -0.93%
2011-05-04 0 1.070 1.060 1.070 1.060 1.140 2,264,000 2,428,100 1.0725 0.970 0.961 0.970 0.961 1.034 2,496,149 0.9727 -3.60%
2011-05-03 0 1.110 1.100 1.110 1.090 1.130 1,524,000 1,697,260 1.1137 1.007 0.998 1.007 0.989 1.025 1,680,270 1.0101 -0.89%
2011-04-29 0 1.120 1.110 1.120 1.110 1.150 572,000 645,660 1.1288 1.016 1.007 1.016 1.007 1.043 630,652 1.0238 -2.61%
2011-04-28 0 1.150 1.130 1.150 1.130 1.180 1,438,000 1,652,480 1.1492 1.043 1.025 1.043 1.025 1.070 1,585,451 1.0423 -2.54%
2011-04-27 0 1.180 1.160 1.180 1.160 1.250 1,986,000 2,342,580 1.1795 1.070 1.052 1.070 1.052 1.134 2,189,643 1.0698 -2.48%
2011-04-26 0 1.210 1.210 1.220 1.180 1.250 4,138,000 5,029,500 1.2154 1.097 1.097 1.107 1.070 1.134 4,562,307 1.1024 -1.63%
2011-04-21 0 1.230 1.200 1.230 1.190 1.270 3,885,875 4,766,270 1.2266 1.116 1.088 1.116 1.079 1.152 4,284,329 1.1125 1.65%
2011-04-20 0 1.210 1.200 1.210 1.160 1.220 4,711,020 5,612,423 1.1913 1.097 1.088 1.097 1.052 1.107 5,194,084 1.0805 5.22%
2011-04-19 0 1.150 1.140 1.150 1.090 1.160 2,180,000 2,466,040 1.1312 1.043 1.034 1.043 0.989 1.052 2,403,535 1.0260 1.77%
2011-04-18 0 1.130 1.130 1.140 1.130 1.170 1,872,510 2,147,911 1.1471 1.025 1.025 1.034 1.025 1.061 2,064,516 1.0404 -0.88%
2011-04-15 0 1.140 1.110 1.140 1.110 1.190 5,972,000 6,769,460 1.1335 1.034 1.007 1.034 1.007 1.079 6,584,364 1.0281 -5.00%
2011-04-14 0 1.200 1.190 1.200 1.190 1.230 1,769,275 2,125,451 1.2013 1.088 1.079 1.088 1.079 1.116 1,950,695 1.0896 -2.44%
2011-04-13 0 1.230 1.210 1.230 1.110 1.240 10,211,100 12,089,896 1.1840 1.116 1.097 1.116 1.007 1.125 11,258,138 1.0739 9.82%
2011-04-12 0 1.120 1.110 1.120 1.070 1.130 4,161,000 4,584,240 1.1017 1.016 1.007 1.016 0.970 1.025 4,587,666 0.9993 2.75%
2011-04-11 0 1.090 1.070 1.090 1.010 1.090 3,764,550 4,007,246 1.0645 0.989 0.970 0.989 0.916 0.989 4,150,564 0.9655 4.81%
2011-04-08 0 1.040 1.030 1.040 0.980 1.050 6,130,000 6,277,480 1.0241 0.943 0.934 0.943 0.889 0.952 6,758,565 0.9288 5.05%
2011-04-07 0 0.990 0.980 0.990 0.950 1.000 2,270,000 2,205,320 0.9715 0.898 0.889 0.898 0.862 0.907 2,502,764 0.8812 2.06%
2011-04-06 0 0.970 0.950 0.970 0.950 0.980 1,104,000 1,067,380 0.9668 0.880 0.862 0.880 0.862 0.889 1,217,203 0.8769 -1.02%
2011-04-04 0 0.980 0.970 0.980 0.910 0.980 4,131,000 3,954,960 0.9574 0.889 0.880 0.889 0.825 0.889 4,554,589 0.8683 5.38%
2011-04-01 0 0.930 0.930 0.940 0.920 0.950 965,600 901,120 0.9332 0.844 0.844 0.853 0.834 0.862 1,064,612 0.8464 -2.11%
2011-03-31 0 0.950 0.940 0.950 0.910 0.950 1,234,000 1,141,180 0.9248 0.862 0.853 0.862 0.825 0.862 1,360,533 0.8388 1.06%
2011-03-30 0 0.940 0.930 0.940 0.920 1.030 5,289,000 4,983,730 0.9423 0.853 0.844 0.853 0.834 0.934 5,831,330 0.8546 -7.84%
2011-03-29 0 1.020 1.020 1.030 1.000 1.040 754,000 765,940 1.0158 0.925 0.925 0.934 0.907 0.943 831,315 0.9214 0.00%
2011-03-28 0 1.020 1.010 1.020 1.000 1.020 762,000 770,040 1.0106 0.925 0.916 0.925 0.907 0.925 840,135 0.9166 -1.92%
2011-03-25 0 1.040 1.030 1.040 1.020 1.070 1,700,000 1,768,660 1.0404 0.943 0.934 0.943 0.925 0.970 1,874,317 0.9436 -2.80%
2011-03-24 0 1.070 1.060 1.070 1.040 1.090 795,000 849,910 1.0691 0.970 0.961 0.970 0.943 0.989 876,519 0.9696 0.94%
2011-03-23 0 1.060 1.040 1.060 1.020 1.060 743,200 773,560 1.0409 0.961 0.943 0.961 0.925 0.961 819,407 0.9440 3.92%
2011-03-22 0 1.020 1.010 1.020 0.980 1.020 400,000 403,100 1.0078 0.925 0.916 0.925 0.889 0.925 441,016 0.9140 0.00%
2011-03-21 0 1.020 1.020 1.030 0.980 1.000 708,000 702,440 0.9921 0.925 0.925 0.934 0.889 0.907 780,598 0.8999 3.03%
2011-03-18 0 0.990 0.970 0.990 0.970 1.000 274,000 266,700 0.9734 0.898 0.880 0.898 0.880 0.907 302,096 0.8828 0.00%
2011-03-17 0 0.990 0.970 0.990 0.960 1.000 390,000 382,380 0.9805 0.898 0.880 0.898 0.871 0.907 429,990 0.8893 -2.94%
2011-03-16 0 1.020 1.000 1.020 0.990 1.020 88,000 88,520 1.0059 0.925 0.907 0.925 0.898 0.925 97,023 0.9124 0.00%
2011-03-15 0 1.020 0.990 1.020 0.950 1.020 848,000 828,440 0.9769 0.925 0.898 0.925 0.862 0.925 934,953 0.8861 -0.97%
2011-03-14 0 1.030 1.030 1.040 1.020 1.040 68,000 70,060 1.0303 0.934 0.934 0.943 0.925 0.943 74,973 0.9345 0.98%
2011-03-11 0 1.020 1.020 1.030 1.020 1.100 1,158,000 1,218,580 1.0523 0.925 0.925 0.934 0.925 0.998 1,276,740 0.9544 -4.67%
2011-03-10 0 1.070 1.060 1.070 1.060 1.120 1,081,000 1,174,460 1.0865 0.970 0.961 0.970 0.961 1.016 1,191,845 0.9854 1.90%
2011-03-09 0 1.050 1.040 1.060 1.010 1.050 305,000 313,880 1.0291 0.952 0.943 0.961 0.916 0.952 336,274 0.9334 0.96%
2011-03-08 0 1.040 1.010 1.030 - - 0 0 - 0.943 0.916 0.934 - - 0 - 0.00%
2011-03-07 0 1.040 1.030 1.050 1.030 1.060 225,000 234,040 1.0402 0.943 0.934 0.952 0.934 0.961 248,071 0.9434 -1.89%
2011-03-04 0 1.060 1.050 1.060 1.040 1.060 403,000 423,250 1.0502 0.961 0.952 0.961 0.943 0.961 444,323 0.9526 1.92%
2011-03-03 0 1.040 1.020 1.040 1.030 1.050 118,000 123,160 1.0437 0.943 0.925 0.943 0.934 0.952 130,100 0.9467 0.00%
2011-03-02 0 1.040 1.040 1.070 0.990 1.070 206,000 206,680 1.0033 0.943 0.943 0.970 0.898 0.970 227,123 0.9100 0.00%
2011-03-01 0 1.040 1.030 1.040 1.020 1.050 136,000 140,160 1.0306 0.943 0.934 0.943 0.925 0.952 149,945 0.9347 0.00%
2011-02-28 0 1.040 1.020 1.030 1.030 1.050 252,000 260,880 1.0352 0.943 0.925 0.934 0.934 0.952 277,840 0.9390 0.97%
2011-02-25 0 1.030 1.020 1.040 1.010 1.030 486,000 495,700 1.0200 0.934 0.925 0.943 0.916 0.934 535,834 0.9251 0.98%
2011-02-24 0 1.020 0.970 1.020 0.970 1.040 1,210,000 1,223,320 1.0110 0.925 0.880 0.925 0.880 0.943 1,334,072 0.9170 -5.56%
2011-02-23 0 1.080 1.080 1.090 1.020 1.100 628,000 646,120 1.0289 0.980 0.980 0.989 0.925 0.998 692,395 0.9332 4.85%
2011-02-22 0 1.030 1.030 1.040 1.020 1.080 566,000 592,060 1.0460 0.934 0.934 0.943 0.925 0.980 624,037 0.9488 -4.63%
2011-02-21 0 1.080 1.080 1.100 1.080 1.100 138,000 150,200 1.0884 0.980 0.980 0.998 0.980 0.998 152,150 0.9872 -0.92%
2011-02-18 0 1.090 1.090 1.100 1.090 1.110 322,000 353,820 1.0988 0.989 0.989 0.998 0.989 1.007 355,018 0.9966 0.00%
2011-02-17 0 1.090 1.090 1.110 1.040 1.130 4,053,275 4,471,677 1.1032 0.989 0.989 1.007 0.943 1.025 4,468,895 1.0006 5.83%
2011-02-16 0 1.030 1.000 1.030 1.000 1.030 718,000 733,040 1.0209 0.934 0.907 0.934 0.907 0.934 791,623 0.9260 3.00%
2011-02-15 0 1.000 0.990 1.000 0.990 1.020 178,000 178,700 1.0039 0.907 0.898 0.907 0.898 0.925 196,252 0.9106 -1.96%
2011-02-14 0 1.020 1.000 1.030 0.960 1.020 1,036,000 1,023,060 0.9875 0.925 0.907 0.934 0.871 0.925 1,142,231 0.8957 2.00%
2011-02-11 0 1.000 0.990 1.000 0.980 1.020 168,000 166,740 0.9925 0.907 0.898 0.907 0.889 0.925 185,227 0.9002 0.00%
2011-02-10 0 1.000 1.000 1.010 1.000 1.020 485,000 489,690 1.0097 0.907 0.907 0.916 0.907 0.925 534,732 0.9158 -3.85%
2011-02-09 0 1.040 1.010 1.040 1.010 1.060 376,000 389,520 1.0360 0.943 0.916 0.943 0.916 0.961 414,555 0.9396 -0.95%
2011-02-08 0 1.050 1.040 1.060 1.050 1.050 242,000 254,100 1.0500 0.952 0.943 0.961 0.952 0.952 266,814 0.9523 -0.94%
2011-02-07 0 1.060 1.050 1.070 1.050 1.080 142,000 151,900 1.0697 0.961 0.952 0.970 0.952 0.980 156,561 0.9702 -2.75%
2011-02-02 0 1.090 1.080 1.100 1.040 1.090 572,000 611,740 1.0695 0.989 0.980 0.998 0.943 0.989 630,652 0.9700 4.81%
2011-02-01 0 1.040 1.030 1.040 1.040 1.060 234,000 245,640 1.0497 0.943 0.934 0.943 0.943 0.961 257,994 0.9521 -2.80%
2011-01-31 0 1.070 1.040 1.070 1.040 1.070 70,000 74,220 1.0603 0.970 0.943 0.970 0.943 0.970 77,178 0.9617 0.00%
2011-01-28 0 1.070 1.060 1.070 1.060 1.070 1,398,000 1,490,960 1.0665 0.970 0.961 0.970 0.961 0.970 1,541,350 0.9673 -1.83%
2011-01-27 0 1.090 1.070 1.080 1.040 1.110 609,000 651,770 1.0702 0.989 0.970 0.980 0.943 1.007 671,446 0.9707 1.87%
2011-01-26 0 1.070 1.060 1.070 1.030 1.080 1,234,000 1,290,940 1.0461 0.970 0.961 0.970 0.934 0.980 1,360,533 0.9488 0.94%
2011-01-25 0 1.060 1.050 1.060 1.050 1.090 862,000 917,160 1.0640 0.961 0.952 0.961 0.952 0.989 950,389 0.9650 -2.75%
2011-01-24 0 1.090 1.080 1.100 1.080 1.120 716,600 788,182 1.0999 0.989 0.980 0.998 0.980 1.016 790,080 0.9976 -3.54%
2011-01-21 0 1.130 1.120 1.130 1.110 1.130 198,000 221,740 1.1199 1.025 1.016 1.025 1.007 1.025 218,303 1.0157 -0.88%
2011-01-20 0 1.140 1.130 1.140 1.110 1.170 1,409,275 1,585,090 1.1248 1.034 1.025 1.034 1.007 1.061 1,553,781 1.0202 -2.56%
2011-01-19 0 1.170 1.140 1.170 1.150 1.170 158,000 182,880 1.1575 1.061 1.034 1.061 1.043 1.061 174,201 1.0498 0.00%
2011-01-18 0 1.170 1.160 1.170 1.130 1.190 1,154,000 1,347,500 1.1677 1.061 1.052 1.061 1.025 1.079 1,272,330 1.0591 0.00%
2011-01-17 0 1.170 1.150 1.160 1.120 1.170 972,000 1,104,440 1.1363 1.061 1.043 1.052 1.016 1.061 1,071,668 1.0306 -0.85%
2011-01-14 0 1.180 1.170 1.180 1.160 1.190 462,000 539,760 1.1683 1.070 1.061 1.070 1.052 1.079 509,373 1.0597 -0.84%
2011-01-13 0 1.190 1.160 1.190 1.160 1.200 356,000 419,520 1.1784 1.079 1.052 1.079 1.052 1.088 392,504 1.0688 0.00%
2011-01-12 0 1.190 1.180 1.190 1.160 1.230 3,233,000 3,847,520 1.1901 1.079 1.070 1.079 1.052 1.116 3,564,509 1.0794 -1.65%
2011-01-11 0 1.210 1.200 1.210 1.120 1.250 12,246,000 14,791,800 1.2079 1.097 1.088 1.097 1.016 1.134 13,501,695 1.0956 8.04%
2011-01-10 0 1.120 1.110 1.130 1.110 1.150 702,000 786,380 1.1202 1.016 1.007 1.025 1.007 1.043 773,983 1.0160 -2.61%
2011-01-07 0 1.150 1.130 1.150 1.130 1.180 882,000 1,006,520 1.1412 1.043 1.025 1.043 1.025 1.070 972,440 1.0350 -1.71%
2011-01-06 0 1.170 1.160 1.170 1.130 1.170 1,973,275 2,273,906 1.1524 1.061 1.052 1.061 1.025 1.061 2,175,613 1.0452 1.74%
2011-01-05 0 1.150 1.130 1.150 1.110 1.170 2,206,000 2,527,640 1.1458 1.043 1.025 1.043 1.007 1.061 2,432,201 1.0392 1.77%
2011-01-04 0 1.130 1.120 1.130 1.080 1.130 1,000,000 1,112,140 1.1121 1.025 1.016 1.025 0.980 1.025 1,102,539 1.0087 2.73%
2011-01-03 0 1.100 1.080 1.100 1.070 1.100 578,000 622,900 1.0777 0.998 0.980 0.998 0.970 0.998 637,268 0.9775 -0.90%
2010-12-31 0 1.110 1.090 1.110 1.090 1.110 382,000 420,320 1.1003 1.007 0.989 1.007 0.989 1.007 421,170 0.9980 -0.89%
2010-12-30 0 1.120 1.100 1.140 1.070 1.140 764,000 837,840 1.0966 1.016 0.998 1.034 0.970 1.034 842,340 0.9947 1.82%
2010-12-29 0 1.100 1.090 1.100 1.060 1.100 2,828,000 3,061,040 1.0824 0.998 0.989 0.998 0.961 0.998 3,117,981 0.9817 2.80%
2010-12-28 0 1.070 1.060 1.080 1.060 1.120 2,698,000 2,910,620 1.0788 0.970 0.961 0.980 0.961 1.016 2,974,651 0.9785 -5.31%
2010-12-24 0 1.130 1.120 1.130 1.100 1.130 186,000 208,400 1.1204 1.025 1.016 1.025 0.998 1.025 205,072 1.0162 0.89%
2010-12-23 0 1.120 1.110 1.120 1.110 1.160 1,026,000 1,159,400 1.1300 1.016 1.007 1.016 1.007 1.052 1,131,205 1.0249 -0.88%
2010-12-22 0 1.130 1.130 1.150 1.130 1.160 1,163,200 1,323,568 1.1379 1.025 1.025 1.043 1.025 1.052 1,282,474 1.0320 -3.42%
2010-12-21 0 1.170 1.170 1.180 1.150 1.210 1,766,000 2,072,100 1.1733 1.061 1.061 1.070 1.043 1.097 1,947,084 1.0642 -0.85%
2010-12-20 0 1.180 1.160 1.180 1.130 1.190 3,751,275 4,355,923 1.1612 1.070 1.052 1.070 1.025 1.079 4,135,928 1.0532 1.72%
2010-12-17 0 1.160 1.160 1.170 1.040 1.180 6,612,000 7,545,520 1.1412 1.052 1.052 1.061 0.943 1.070 7,289,989 1.0351 11.54%
2010-12-16 0 1.040 1.030 1.040 1.040 1.060 1,499,000 1,571,550 1.0484 0.943 0.934 0.943 0.943 0.961 1,652,706 0.9509 -1.89%
2010-12-15 0 1.060 1.060 1.070 1.030 1.090 2,706,275 2,912,776 1.0763 0.961 0.961 0.970 0.934 0.989 2,983,774 0.9762 -3.64%
2010-12-14 0 1.100 1.090 1.110 1.090 1.150 7,706,000 8,600,100 1.1160 0.998 0.989 1.007 0.989 1.043 8,496,167 1.0122 0.00%
2010-12-13 0 1.100 1.090 1.100 1.020 1.120 7,045,750 7,619,198 1.0814 0.998 0.989 0.998 0.925 1.016 7,768,215 0.9808 4.76%
2010-12-10 0 1.050 1.040 1.050 1.010 1.070 2,724,000 2,814,300 1.0331 0.952 0.943 0.952 0.916 0.970 3,003,317 0.9371 0.96%
2010-12-09 0 1.040 1.030 1.040 1.020 1.070 3,817,000 3,979,460 1.0426 0.943 0.934 0.943 0.925 0.970 4,208,392 0.9456 -0.95%
2010-12-08 0 1.050 1.040 1.050 1.020 1.090 4,592,000 4,837,820 1.0535 0.952 0.943 0.952 0.925 0.989 5,062,860 0.9556 -2.78%
2010-12-07 0 1.080 1.070 1.080 1.020 1.090 9,267,600 9,909,278 1.0692 0.980 0.970 0.980 0.925 0.989 10,217,892 0.9698 4.85%
2010-12-06 0 1.030 1.010 1.030 1.010 1.060 7,028,000 7,260,920 1.0331 0.934 0.916 0.934 0.916 0.961 7,748,645 0.9371 -0.96%
2010-12-03 0 1.040 1.030 1.040 0.950 1.060 15,066,600 15,436,058 1.0245 0.943 0.934 0.943 0.862 0.961 16,611,517 0.9292 8.33%
2010-12-02 0 0.960 0.950 0.960 0.890 0.980 8,414,000 7,919,820 0.9413 0.871 0.862 0.871 0.807 0.889 9,276,765 0.8537 9.09%
2010-12-01 0 0.880 0.870 0.890 0.870 0.900 2,546,000 2,245,720 0.8821 0.798 0.789 0.807 0.789 0.816 2,807,065 0.8000 -1.12%
2010-11-30 0 0.890 0.880 0.900 0.850 0.900 7,218,000 6,353,820 0.8803 0.807 0.798 0.816 0.771 0.816 7,958,128 0.7984 5.95%
2010-11-29 0 0.840 0.830 0.840 0.820 0.840 2,284,000 1,895,920 0.8301 0.762 0.753 0.762 0.744 0.762 2,518,200 0.7529 2.44%
2010-11-26 0 0.820 0.810 0.820 0.810 0.850 942,000 771,500 0.8190 0.744 0.735 0.744 0.735 0.771 1,038,592 0.7428 -2.38%
2010-11-25 0 0.840 0.830 0.840 0.830 0.840 646,000 540,480 0.8367 0.762 0.753 0.762 0.753 0.762 712,240 0.7588 3.70%
2010-11-24 0 0.810 0.810 0.820 0.800 0.830 120,600 99,028 0.8211 0.735 0.735 0.744 0.726 0.753 132,966 0.7448 0.00%
2010-11-23 0 0.810 0.810 0.820 0.800 0.830 512,000 415,480 0.8115 0.735 0.735 0.744 0.726 0.753 564,500 0.7360 -1.22%
2010-11-22 0 0.820 0.820 0.840 0.820 0.850 78,000 65,000 0.8333 0.744 0.744 0.762 0.744 0.771 85,998 0.7558 -2.38%
2010-11-19 0 0.840 0.830 0.840 0.810 0.840 950,000 783,580 0.8248 0.762 0.753 0.762 0.735 0.762 1,047,412 0.7481 1.20%
2010-11-18 0 0.830 0.820 0.840 0.780 0.830 1,698,000 1,389,180 0.8181 0.753 0.744 0.762 0.707 0.753 1,872,112 0.7420 6.41%
2010-11-17 0 0.780 0.780 0.790 0.780 0.840 3,520,000 2,835,080 0.8054 0.707 0.707 0.717 0.707 0.762 3,880,938 0.7305 -6.02%
2010-11-16 0 0.830 0.810 0.850 0.820 0.920 7,288,000 6,146,540 0.8434 0.753 0.735 0.771 0.744 0.834 8,035,306 0.7649 -9.78%
2010-11-15 0 0.920 0.920 0.930 0.900 0.920 574,000 522,920 0.9110 0.834 0.834 0.844 0.816 0.834 632,857 0.8263 2.22%
2010-11-12 0 0.900 0.900 0.910 0.880 0.940 1,400,000 1,265,000 0.9036 0.816 0.816 0.825 0.798 0.853 1,543,555 0.8195 -4.26%
2010-11-11 0 0.940 0.920 0.940 0.870 0.940 2,050,000 1,855,140 0.9049 0.853 0.834 0.853 0.789 0.853 2,260,205 0.8208 6.82%
2010-11-10 0 0.880 0.870 0.880 0.870 0.880 540,000 474,800 0.8793 0.798 0.789 0.798 0.789 0.798 595,371 0.7975 -2.22%
2010-11-09 0 0.900 0.880 0.900 0.870 0.900 1,040,000 917,000 0.8817 0.816 0.798 0.816 0.789 0.816 1,146,641 0.7997 2.27%
2010-11-08 0 0.880 0.880 0.890 0.870 0.890 1,408,000 1,244,160 0.8836 0.798 0.798 0.807 0.789 0.807 1,552,375 0.8015 -1.12%
2010-11-05 0 0.890 0.870 0.890 0.870 0.900 2,164,000 1,908,600 0.8820 0.807 0.789 0.807 0.789 0.816 2,385,895 0.8000 0.00%
2010-11-04 0 0.890 0.880 0.890 0.830 0.900 3,015,000 2,608,420 0.8651 0.807 0.798 0.807 0.753 0.816 3,324,156 0.7847 5.95%
2010-11-03 0 0.840 0.830 0.840 0.820 0.840 460,000 383,940 0.8347 0.762 0.753 0.762 0.744 0.762 507,168 0.7570 0.00%
2010-11-02 0 0.840 0.830 0.840 0.820 0.860 1,634,000 1,360,120 0.8324 0.762 0.753 0.762 0.744 0.780 1,801,549 0.7550 -2.33%
2010-11-01 0 0.860 0.850 0.860 0.820 0.870 5,621,000 4,799,350 0.8538 0.780 0.771 0.780 0.744 0.789 6,197,373 0.7744 4.88%
2010-10-29 0 0.820 0.820 0.830 0.790 0.830 2,688,000 2,177,120 0.8099 0.744 0.744 0.753 0.717 0.753 2,963,625 0.7346 1.23%
2010-10-28 0 0.810 0.810 0.820 0.800 0.840 2,159,200 1,771,552 0.8205 0.735 0.735 0.744 0.726 0.762 2,380,603 0.7442 0.00%
2010-10-27 0 0.810 0.800 0.810 0.790 0.830 3,618,000 2,928,820 0.8095 0.735 0.726 0.735 0.717 0.753 3,988,987 0.7342 1.25%
2010-10-26 0 0.800 0.790 0.800 0.780 0.810 3,330,000 2,633,680 0.7909 0.726 0.717 0.726 0.707 0.735 3,671,455 0.7173 1.27%
2010-10-25 0 0.790 0.770 0.790 0.760 0.790 398,000 309,560 0.7778 0.717 0.698 0.717 0.689 0.717 438,811 0.7055 2.60%
2010-10-22 0 0.770 0.750 0.770 0.750 0.770 1,244,000 946,440 0.7608 0.698 0.680 0.698 0.680 0.698 1,371,559 0.6900 2.67%
2010-10-21 0 0.750 0.750 0.770 0.750 0.770 1,430,000 1,079,740 0.7551 0.680 0.680 0.698 0.680 0.698 1,576,631 0.6848 -2.60%
2010-10-20 0 0.770 0.760 0.770 0.750 0.780 1,634,000 1,237,800 0.7575 0.698 0.689 0.698 0.680 0.707 1,801,549 0.6871 -2.53%
2010-10-19 0 0.790 0.780 0.790 0.790 0.790 56,000 44,240 0.7900 0.717 0.707 0.717 0.717 0.717 61,742 0.7165 2.60%
2010-10-18 0 0.770 0.770 0.790 0.770 0.790 505,275 390,691 0.7732 0.698 0.698 0.717 0.698 0.717 557,085 0.7013 -1.28%
2010-10-15 0 0.780 0.780 0.790 0.750 0.800 2,392,000 1,833,440 0.7665 0.707 0.707 0.717 0.680 0.726 2,637,274 0.6952 -2.50%
2010-10-14 0 0.800 0.790 0.800 0.790 0.800 656,000 520,420 0.7933 0.726 0.717 0.726 0.717 0.726 723,266 0.7195 0.00%
2010-10-13 0 0.800 0.790 0.800 0.790 0.810 714,000 571,060 0.7998 0.726 0.717 0.726 0.717 0.735 787,213 0.7254 0.00%
2010-10-12 0 0.800 0.800 0.810 0.800 0.820 1,782,600 1,436,916 0.8061 0.726 0.726 0.735 0.726 0.744 1,965,386 0.7311 0.00%
2010-10-11 0 0.800 0.790 0.800 0.780 0.800 408,275 322,929 0.7910 0.726 0.717 0.726 0.707 0.726 450,139 0.7174 0.00%
2010-10-08 0 0.800 0.780 0.800 0.780 0.800 1,378,000 1,083,380 0.7862 0.726 0.707 0.726 0.707 0.726 1,519,299 0.7131 1.27%
2010-10-07 0 0.790 0.790 0.800 0.790 0.800 757,800 601,210 0.7934 0.717 0.717 0.726 0.717 0.726 835,504 0.7196 -1.25%
2010-10-06 0 0.800 0.800 0.810 0.790 0.800 508,600 404,530 0.7954 0.726 0.726 0.735 0.717 0.726 560,751 0.7214 1.27%
2010-10-05 0 0.790 0.790 0.800 0.780 0.790 832,000 654,680 0.7869 0.717 0.717 0.726 0.707 0.717 917,313 0.7137 1.28%
2010-10-04 0 0.780 0.770 0.780 0.770 0.780 440,000 340,700 0.7743 0.707 0.698 0.707 0.698 0.707 485,117 0.7023 -1.27%
2010-09-30 0 0.790 0.770 0.800 0.780 0.790 148,000 115,960 0.7835 0.717 0.698 0.726 0.707 0.717 163,176 0.7106 -1.25%
2010-09-29 0 0.800 0.790 0.800 0.790 0.810 820,000 655,240 0.7991 0.726 0.717 0.726 0.717 0.735 904,082 0.7248 1.27%
2010-09-28 0 0.790 0.790 0.800 0.780 0.820 1,524,000 1,227,720 0.8056 0.717 0.717 0.726 0.707 0.744 1,680,270 0.7307 -4.82%
2010-09-27 0 0.830 0.820 0.830 0.770 0.830 4,928,000 3,951,560 0.8019 0.753 0.744 0.753 0.698 0.753 5,433,313 0.7273 9.21%
2010-09-24 0 0.760 0.750 0.770 0.760 0.780 310,000 238,000 0.7677 0.689 0.680 0.698 0.689 0.707 341,787 0.6963 0.00%
2010-09-22 0 0.760 0.750 0.770 0.750 0.770 636,000 484,380 0.7616 0.689 0.680 0.698 0.680 0.698 701,215 0.6908 1.33%
2010-09-21 0 0.750 0.740 0.760 0.740 0.770 1,184,000 894,840 0.7558 0.680 0.671 0.689 0.671 0.698 1,305,406 0.6855 -2.60%
2010-09-20 0 0.770 0.770 0.780 0.770 0.780 569,000 441,410 0.7758 0.698 0.698 0.707 0.698 0.707 627,345 0.7036 -1.28%
2010-09-17 0 0.780 0.770 0.780 0.760 0.780 344,000 266,880 0.7758 0.707 0.698 0.707 0.689 0.707 379,273 0.7037 0.00%
2010-09-16 0 0.780 0.780 0.790 0.770 0.790 200,000 155,800 0.7790 0.707 0.707 0.717 0.698 0.717 220,508 0.7066 -2.50%
2010-09-15 0 0.800 0.790 0.800 0.780 0.800 526,000 410,740 0.7809 0.726 0.717 0.726 0.707 0.726 579,936 0.7083 2.56%
2010-09-14 0 0.780 0.780 0.790 0.770 0.800 696,200 551,650 0.7924 0.707 0.707 0.717 0.698 0.726 767,588 0.7187 -3.70%
2010-09-13 0 0.810 0.790 0.810 0.780 0.810 3,687,275 2,941,949 0.7979 0.735 0.717 0.735 0.707 0.735 4,065,365 0.7237 2.53%
2010-09-10 0 0.790 0.790 0.800 0.760 0.800 2,154,000 1,676,200 0.7782 0.717 0.717 0.726 0.689 0.726 2,374,869 0.7058 2.60%
2010-09-09 0 0.770 0.760 0.770 0.750 0.770 1,162,000 882,580 0.7595 0.698 0.689 0.698 0.680 0.698 1,281,151 0.6889 5.48%
2010-09-08 0 0.730 0.730 0.750 0.730 0.750 458,000 335,800 0.7332 0.662 0.662 0.680 0.662 0.680 504,963 0.6650 -2.67%
2010-09-07 0 0.750 0.750 0.760 0.700 0.770 2,210,000 1,641,300 0.7427 0.680 0.680 0.689 0.635 0.698 2,436,612 0.6736 5.63%
2010-09-06 0 0.710 0.700 0.710 0.700 0.720 1,224,000 871,760 0.7122 0.644 0.635 0.644 0.635 0.653 1,349,508 0.6460 1.43%
2010-09-03 0 0.700 0.690 0.700 0.690 0.710 240,000 165,880 0.6912 0.635 0.626 0.635 0.626 0.644 264,609 0.6269 1.45%
2010-09-02 0 0.690 0.690 0.700 0.680 0.700 226,000 156,100 0.6907 0.626 0.626 0.635 0.617 0.635 249,174 0.6265 -1.43%
2010-09-01 0 0.700 0.680 0.700 0.680 0.700 234,000 159,420 0.6813 0.635 0.617 0.635 0.617 0.635 257,994 0.6179 2.94%
2010-08-31 0 0.680 0.670 0.690 0.670 0.690 434,000 295,060 0.6799 0.617 0.608 0.626 0.608 0.626 478,502 0.6166 -2.86%
2010-08-30 0 0.700 0.690 0.700 0.670 0.700 482,600 331,130 0.6861 0.635 0.626 0.635 0.608 0.635 532,085 0.6223 1.45%
2010-08-27 0 0.690 0.680 0.700 0.680 0.710 1,840,000 1,282,760 0.6972 0.626 0.617 0.635 0.617 0.644 2,028,672 0.6323 -4.17%
2010-08-26 0 0.720 0.710 0.720 0.710 0.750 1,496,000 1,075,860 0.7192 0.653 0.644 0.653 0.644 0.680 1,649,399 0.6523 -1.37%
2010-08-25 0 0.730 0.730 0.740 0.730 0.810 5,738,000 4,438,580 0.7735 0.662 0.662 0.671 0.662 0.735 6,326,370 0.7016 -2.67%
2010-08-24 0 0.750 0.730 0.750 0.730 0.750 652,000 482,740 0.7404 0.680 0.662 0.680 0.662 0.680 718,856 0.6715 1.35%
2010-08-23 0 0.740 0.730 0.740 0.730 0.780 3,112,400 2,332,704 0.7495 0.671 0.662 0.671 0.662 0.707 3,431,543 0.6798 -2.63%
2010-08-20 0 0.760 0.750 0.760 0.730 0.760 1,974,000 1,471,100 0.7452 0.689 0.680 0.689 0.662 0.689 2,176,412 0.6759 2.70%
2010-08-19 0 0.740 0.730 0.740 0.700 0.750 1,886,000 1,376,680 0.7299 0.671 0.662 0.671 0.635 0.680 2,079,389 0.6621 5.71%
2010-08-18 0 0.700 0.690 0.700 0.690 0.710 950,000 663,040 0.6979 0.635 0.626 0.635 0.626 0.644 1,047,412 0.6330 2.94%
2010-08-17 0 0.680 0.680 0.700 0.680 0.710 370,000 254,940 0.6890 0.617 0.617 0.635 0.617 0.644 407,939 0.6249 -4.23%
2010-08-16 0 0.710 0.690 0.710 0.680 0.710 408,000 282,740 0.6930 0.644 0.626 0.644 0.617 0.644 449,836 0.6285 4.41%
2010-08-13 0 0.680 0.680 0.690 0.680 0.690 656,000 449,960 0.6859 0.617 0.617 0.626 0.617 0.626 723,266 0.6221 -1.45%
2010-08-12 0 0.690 0.680 0.690 0.680 0.700 528,000 363,020 0.6875 0.626 0.617 0.626 0.617 0.635 582,141 0.6236 -1.43%
2010-08-11 0 0.700 0.690 0.700 0.690 0.750 3,375,600 2,403,224 0.7119 0.635 0.626 0.635 0.626 0.680 3,721,731 0.6457 -2.78%
2010-08-10 0 0.720 0.710 0.720 0.670 0.730 4,814,000 3,403,780 0.7071 0.653 0.644 0.653 0.608 0.662 5,307,624 0.6413 4.35%
2010-08-09 0 0.690 0.690 0.700 0.660 0.700 3,948,000 2,683,440 0.6797 0.626 0.626 0.635 0.599 0.635 4,352,825 0.6165 9.52%
2010-08-06 0 0.630 0.630 0.640 0.630 0.640 274,000 173,040 0.6315 0.571 0.571 0.580 0.571 0.580 302,096 0.5728 0.00%
2010-08-05 0 0.630 0.630 0.650 0.630 0.640 148,055 93,955 0.6346 0.571 0.571 0.590 0.571 0.580 163,236 0.5756 -1.56%
2010-08-04 0 0.640 0.640 0.650 0.630 0.660 647,775 412,238 0.6364 0.580 0.580 0.590 0.571 0.599 714,197 0.5772 1.59%
2010-08-03 0 0.630 0.630 0.650 0.630 0.660 930,000 601,300 0.6466 0.571 0.571 0.590 0.571 0.599 1,025,361 0.5864 -4.55%
2010-08-02 0 0.660 0.650 0.670 0.650 0.670 542,000 355,260 0.6555 0.599 0.590 0.608 0.590 0.608 597,576 0.5945 0.00%
2010-07-30 0 0.660 0.630 0.660 0.650 0.660 184,000 121,100 0.6582 0.599 0.571 0.599 0.590 0.599 202,867 0.5969 0.00%
2010-07-29 0 0.660 0.660 0.670 0.660 0.670 1,726,000 1,139,700 0.6603 0.599 0.599 0.608 0.599 0.608 1,902,983 0.5989 -1.49%
2010-07-28 0 0.670 0.660 0.670 0.640 0.670 2,433,000 1,603,980 0.6593 0.608 0.599 0.608 0.580 0.608 2,682,478 0.5979 4.69%
2010-07-27 0 0.640 0.620 0.640 0.620 0.640 944,000 587,120 0.6219 0.580 0.562 0.580 0.562 0.580 1,040,797 0.5641 4.92%
2010-07-26 0 0.610 0.600 0.620 0.610 0.630 656,000 405,440 0.6180 0.553 0.544 0.562 0.553 0.571 723,266 0.5606 0.00%
2010-07-23 0 0.610 0.610 0.620 0.610 0.610 270,000 164,700 0.6100 0.553 0.553 0.562 0.553 0.553 297,686 0.5533 3.39%
2010-07-22 0 0.590 0.590 0.630 0.590 0.610 290,000 175,380 0.6048 0.535 0.535 0.571 0.535 0.553 319,736 0.5485 -3.28%
2010-07-21 0 0.610 0.590 0.610 0.600 0.620 211,000 128,760 0.6102 0.553 0.535 0.553 0.544 0.562 232,636 0.5535 0.00%
2010-07-20 0 0.610 0.610 0.620 0.600 0.600 10,000 6,000 0.6000 0.553 0.553 0.562 0.544 0.544 11,025 0.5442 3.39%
2010-07-19 0 0.590 0.590 0.620 0.590 0.590 100,000 59,000 0.5900 0.535 0.535 0.562 0.535 0.535 110,254 0.5351 -6.35%
2010-07-16 0 0.630 0.590 0.630 0.630 0.630 2,000 1,260 0.6300 0.571 0.535 0.571 0.571 0.571 2,205 0.5714 1.61%
2010-07-15 0 0.620 0.590 0.620 0.620 0.620 10,000 6,200 0.6200 0.562 0.535 0.562 0.562 0.562 11,025 0.5623 1.64%
2010-07-14 0 0.610 0.600 0.630 - - 0 0 - 0.553 0.544 0.571 - - 0 - 0.00%
2010-07-13 0 0.610 0.600 0.620 0.610 0.610 40,000 24,400 0.6100 0.553 0.544 0.562 0.553 0.553 44,102 0.5533 -1.61%
2010-07-12 0 0.620 0.600 0.640 - - 0 0 - 0.562 0.544 0.580 - - 0 - 0.00%
2010-07-09 0 0.620 0.600 0.620 0.610 0.620 104,000 63,460 0.6102 0.562 0.544 0.562 0.553 0.562 114,664 0.5534 1.64%
2010-07-08 0 0.610 0.580 0.630 0.610 0.630 50,000 30,800 0.6160 0.553 0.526 0.571 0.553 0.571 55,127 0.5587 -3.17%
2010-07-07 0 0.630 0.610 0.630 0.610 0.630 228,000 139,120 0.6102 0.571 0.553 0.571 0.553 0.571 251,379 0.5534 1.61%
2010-07-06 0 0.620 0.610 0.620 - - 0 0 - 0.562 0.553 0.562 - - 0 - 0.00%
2010-07-05 0 0.620 0.600 0.620 0.640 0.640 2,000 1,280 0.6400 0.562 0.544 0.562 0.580 0.580 2,205 0.5805 1.64%
2010-07-02 0 0.610 0.610 0.620 0.610 0.610 30,000 18,300 0.6100 0.553 0.553 0.562 0.553 0.553 33,076 0.5533 -1.61%
2010-06-30 0 0.620 0.590 0.620 0.620 0.620 2,000 1,240 0.6200 0.562 0.535 0.562 0.562 0.562 2,205 0.5623 3.33%
2010-06-29 0 0.600 0.590 0.610 0.560 0.650 438,000 265,720 0.6067 0.544 0.535 0.553 0.508 0.590 482,912 0.5502 -3.23%
2010-06-28 0 0.620 0.620 0.630 0.620 0.630 322,000 201,120 0.6246 0.562 0.562 0.571 0.562 0.571 355,018 0.5665 -4.62%
2010-06-25 0 0.650 0.620 0.650 - - 0 0 - 0.590 0.562 0.590 - - 0 - 0.00%
2010-06-24 0 0.650 0.630 0.650 0.610 0.650 4,000 2,520 0.6300 0.590 0.571 0.590 0.553 0.590 4,410 0.5714 1.56%
2010-06-23 0 0.640 0.630 0.640 0.640 0.640 20,000 12,800 0.6400 0.580 0.571 0.580 0.580 0.580 22,051 0.5805 -3.03%
2010-06-22 0 0.660 0.640 0.660 0.640 0.660 102,000 65,320 0.6404 0.599 0.580 0.599 0.580 0.599 112,459 0.5808 0.00%
2010-06-21 0 0.660 0.640 0.660 0.630 0.660 254,000 162,620 0.6402 0.599 0.580 0.599 0.571 0.599 280,045 0.5807 3.13%
2010-06-18 0 0.640 0.640 0.660 0.640 0.660 224,000 143,760 0.6418 0.580 0.580 0.599 0.580 0.599 246,969 0.5821 -3.03%
2010-06-17 0 0.660 0.640 0.660 0.640 0.660 174,000 112,840 0.6485 0.599 0.580 0.599 0.580 0.599 191,842 0.5882 0.00%
2010-06-15 0 0.660 0.650 0.660 0.630 0.700 657,000 433,160 0.6593 0.599 0.590 0.599 0.571 0.635 724,368 0.5980 1.54%
2010-06-14 0 0.650 0.630 0.650 0.630 0.670 378,000 243,580 0.6444 0.590 0.571 0.590 0.571 0.608 416,760 0.5845 -2.99%
2010-06-11 0 0.670 0.620 0.670 0.660 0.690 70,000 46,820 0.6689 0.608 0.562 0.608 0.599 0.626 77,178 0.6067 0.00%
2010-06-10 0 0.670 0.620 0.690 0.620 0.690 180,000 116,200 0.6456 0.608 0.562 0.626 0.562 0.626 198,457 0.5855 8.06%
2010-06-09 0 0.620 0.590 0.620 0.620 0.630 284,000 176,100 0.6201 0.562 0.535 0.562 0.562 0.571 313,121 0.5624 0.00%
2010-06-08 0 0.620 0.590 0.620 0.620 0.620 50,000 31,000 0.6200 0.562 0.535 0.562 0.562 0.562 55,127 0.5623 0.00%
2010-06-07 0 0.620 0.600 0.620 0.610 0.620 100,000 61,100 0.6110 0.562 0.544 0.562 0.553 0.562 110,254 0.5542 0.00%
2010-06-04 0 0.620 0.600 0.620 0.600 0.620 110,000 67,600 0.6145 0.562 0.544 0.562 0.544 0.562 121,279 0.5574 0.00%
2010-06-03 0 0.620 0.600 0.620 0.620 0.640 650,000 407,200 0.6265 0.562 0.544 0.562 0.562 0.580 716,650 0.5682 3.33%
2010-06-02 0 0.600 0.590 0.600 - - 0 0 - 0.544 0.535 0.544 - - 0 - -1.64%
2010-06-01 0 0.610 0.600 0.610 0.600 0.620 116,000 70,340 0.6064 0.553 0.544 0.553 0.544 0.562 127,895 0.5500 1.67%
2010-05-31 0 0.600 0.600 0.640 0.600 0.600 50,000 30,000 0.6000 0.544 0.544 0.580 0.544 0.544 55,127 0.5442 -3.23%
2010-05-28 0 0.620 0.620 0.630 0.610 0.640 872,000 544,620 0.6246 0.562 0.562 0.571 0.553 0.580 961,414 0.5665 3.33%
2010-05-27 0 0.600 0.580 0.600 0.600 0.600 90,000 54,000 0.6000 0.544 0.526 0.544 0.544 0.544 99,229 0.5442 0.00%
2010-05-26 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.544 0.517 0.544 0.544 0.544 11,025 0.5442 -3.23%
2010-05-25 0 0.620 0.570 0.620 - - 0 0 - 0.562 0.517 0.562 - - 0 - 0.00%
2010-05-24 0 0.620 0.600 0.620 0.590 0.630 226,000 136,140 0.6024 0.562 0.544 0.562 0.535 0.571 249,174 0.5464 5.08%
2010-05-20 0 0.590 0.580 0.590 0.590 0.650 474,000 286,460 0.6043 0.535 0.526 0.535 0.535 0.590 522,604 0.5481 -6.35%
2010-05-19 0 0.630 0.630 0.640 0.600 0.680 1,054,000 669,940 0.6356 0.571 0.571 0.580 0.544 0.617 1,162,076 0.5765 -5.97%
2010-05-18 0 0.670 0.670 0.690 0.660 0.680 142,000 95,700 0.6739 0.608 0.608 0.626 0.599 0.617 156,561 0.6113 -2.90%
2010-05-17 0 0.690 0.650 0.690 0.700 0.700 8,000 5,600 0.7000 0.626 0.590 0.626 0.635 0.635 8,820 0.6349 -1.43%
2010-05-14 0 0.700 0.690 0.700 0.680 0.700 200,000 136,400 0.6820 0.635 0.626 0.635 0.617 0.635 220,508 0.6186 -1.41%
2010-05-13 0 0.710 0.690 0.710 0.700 0.710 68,000 48,080 0.7071 0.644 0.626 0.644 0.635 0.644 74,973 0.6413 4.41%
2010-05-12 0 0.680 0.680 0.690 0.680 0.700 148,000 102,640 0.6935 0.617 0.617 0.626 0.617 0.635 163,176 0.6290 -5.56%
2010-05-11 0 0.720 0.700 0.720 0.710 0.730 142,000 101,820 0.7170 0.653 0.635 0.653 0.644 0.662 156,561 0.6504 1.41%
2010-05-10 0 0.710 0.690 0.710 0.690 0.710 604,000 421,380 0.6976 0.644 0.626 0.644 0.626 0.644 665,934 0.6328 5.97%
2010-05-07 0 0.670 0.660 0.690 0.670 0.690 674,000 456,120 0.6767 0.608 0.599 0.626 0.608 0.626 743,111 0.6138 -2.90%
2010-05-06 0 0.690 0.690 0.700 0.680 0.730 960,000 681,940 0.7104 0.626 0.626 0.635 0.617 0.662 1,058,438 0.6443 -6.76%
2010-05-05 0 0.740 0.720 0.740 0.720 0.750 706,000 520,940 0.7379 0.671 0.653 0.671 0.653 0.680 778,393 0.6693 -3.90%
2010-05-04 0 0.770 0.760 0.770 0.740 0.770 520,000 391,420 0.7527 0.698 0.689 0.698 0.671 0.698 573,320 0.6827 2.67%
2010-05-03 0 0.750 0.740 0.750 0.750 0.770 454,000 341,480 0.7522 0.680 0.671 0.680 0.680 0.698 500,553 0.6822 -2.60%
2010-04-30 0 0.770 0.760 0.770 0.760 0.770 236,000 181,000 0.7669 0.698 0.689 0.698 0.689 0.698 260,199 0.6956 1.32%
2010-04-29 0 0.760 0.750 0.760 0.750 0.770 920,000 697,200 0.7578 0.689 0.680 0.689 0.680 0.698 1,014,336 0.6873 -1.30%
2010-04-28 0 0.770 0.770 0.790 0.760 0.790 692,000 535,300 0.7736 0.698 0.698 0.717 0.689 0.717 762,957 0.7016 -3.75%
2010-04-27 0 0.800 0.790 0.810 0.760 0.800 3,832,000 3,010,500 0.7856 0.726 0.717 0.735 0.689 0.726 4,224,930 0.7126 3.90%
2010-04-26 0 0.770 0.750 0.770 0.730 0.830 6,896,000 5,378,980 0.7800 0.698 0.680 0.698 0.662 0.753 7,603,110 0.7075 0.00%
2010-04-23 0 0.770 0.760 0.770 0.760 0.770 632,000 482,720 0.7638 0.698 0.689 0.698 0.689 0.698 696,805 0.6928 1.32%
2010-04-22 0 0.760 0.760 0.780 0.760 0.790 712,000 548,100 0.7698 0.689 0.689 0.707 0.689 0.717 785,008 0.6982 -3.80%
2010-04-21 0 0.790 0.780 0.790 0.770 0.820 2,408,000 1,889,640 0.7847 0.717 0.707 0.717 0.698 0.744 2,654,914 0.7118 -3.66%
2010-04-20 0 0.820 0.820 0.830 0.800 0.830 866,000 708,380 0.8180 0.744 0.744 0.753 0.726 0.753 954,799 0.7419 3.80%
2010-04-19 0 0.790 0.790 0.800 0.760 0.850 3,944,000 3,121,780 0.7915 0.717 0.717 0.726 0.689 0.771 4,348,415 0.7179 -8.14%
2010-04-16 0 0.860 0.850 0.860 0.850 0.880 956,000 822,440 0.8603 0.780 0.771 0.780 0.771 0.798 1,054,027 0.7803 -2.27%
2010-04-15 0 0.880 0.870 0.880 0.880 0.890 1,088,000 962,120 0.8843 0.798 0.789 0.798 0.798 0.807 1,199,563 0.8021 1.15%
2010-04-14 0 0.870 0.860 0.870 0.860 0.870 1,352,000 1,163,920 0.8609 0.789 0.780 0.789 0.780 0.789 1,490,633 0.7808 0.00%
2010-04-13 0 0.870 0.860 0.880 0.860 0.920 1,664,000 1,446,480 0.8693 0.789 0.780 0.798 0.780 0.834 1,834,625 0.7884 -3.33%
2010-04-12 0 0.900 0.890 0.900 0.890 0.950 6,520,000 5,966,300 0.9151 0.816 0.807 0.816 0.807 0.862 7,188,556 0.8300 2.27%
2010-04-09 0 0.880 0.870 0.880 0.840 0.880 6,724,000 5,807,040 0.8636 0.798 0.789 0.798 0.762 0.798 7,413,474 0.7833 6.02%
2010-04-08 0 0.830 0.820 0.830 0.790 0.840 2,701,000 2,195,270 0.8128 0.753 0.744 0.753 0.717 0.762 2,977,958 0.7372 6.41%
2010-04-07 0 0.780 0.780 0.800 0.780 0.800 502,000 394,560 0.7860 0.707 0.707 0.726 0.707 0.726 553,475 0.7129 -3.70%
2010-04-01 0 0.810 0.800 0.820 0.760 0.810 932,000 735,820 0.7895 0.735 0.726 0.744 0.689 0.735 1,027,567 0.7161 3.85%
2010-03-31 0 0.780 0.780 0.790 0.770 0.800 728,000 567,140 0.7790 0.707 0.707 0.717 0.698 0.726 802,649 0.7066 -2.50%
2010-03-30 0 0.800 0.800 0.810 0.780 0.810 728,000 580,340 0.7972 0.726 0.726 0.735 0.707 0.735 802,649 0.7230 -1.23%
2010-03-29 0 0.810 0.800 0.810 0.810 0.840 2,182,000 1,786,440 0.8187 0.735 0.726 0.735 0.735 0.762 2,405,741 0.7426 -1.22%
2010-03-26 0 0.820 0.810 0.820 0.770 0.830 7,940,000 6,432,660 0.8102 0.744 0.735 0.744 0.698 0.753 8,754,161 0.7348 9.33%
2010-03-25 0 0.750 0.750 0.770 0.750 0.770 734,000 556,900 0.7587 0.680 0.680 0.698 0.680 0.698 809,264 0.6882 -3.85%
2010-03-24 0 0.780 0.760 0.780 0.760 0.780 222,000 169,920 0.7654 0.707 0.689 0.707 0.689 0.707 244,764 0.6942 1.30%
2010-03-23 0 0.770 0.760 0.770 0.750 0.780 860,000 658,100 0.7652 0.698 0.689 0.698 0.680 0.707 948,184 0.6941 -2.53%
2010-03-22 0 0.790 0.760 0.790 0.740 0.790 1,020,000 761,680 0.7467 0.717 0.689 0.717 0.671 0.717 1,124,590 0.6773 5.33%
2010-03-19 0 0.750 0.750 0.760 0.750 0.750 110,000 82,500 0.7500 0.680 0.680 0.689 0.680 0.680 121,279 0.6802 -1.32%
2010-03-18 0 0.760 0.760 0.770 0.730 0.760 424,000 315,760 0.7447 0.689 0.689 0.698 0.662 0.689 467,477 0.6755 0.00%
2010-03-17 0 0.760 0.760 0.770 0.750 0.770 240,000 180,860 0.7536 0.689 0.689 0.698 0.680 0.698 264,609 0.6835 2.70%
2010-03-16 0 0.740 0.730 0.740 0.720 0.740 642,600 469,074 0.7300 0.671 0.662 0.671 0.653 0.671 708,492 0.6621 1.37%
2010-03-15 0 0.730 0.720 0.750 0.730 0.740 846,000 623,040 0.7365 0.662 0.653 0.680 0.662 0.671 932,748 0.6680 -2.67%
2010-03-12 0 0.750 0.750 0.760 0.750 0.800 644,000 490,460 0.7616 0.680 0.680 0.689 0.680 0.726 710,035 0.6908 -3.85%
2010-03-11 0 0.780 0.760 0.780 0.760 0.790 536,000 416,780 0.7776 0.707 0.689 0.707 0.689 0.717 590,961 0.7053 -1.27%
2010-03-10 0 0.790 0.760 0.800 0.790 0.800 22,000 17,400 0.7909 0.717 0.689 0.726 0.717 0.726 24,256 0.7174 1.28%
2010-03-09 0 0.780 0.780 0.800 0.780 0.820 1,151,000 920,650 0.7999 0.707 0.707 0.726 0.707 0.744 1,269,023 0.7255 -2.50%
2010-03-08 0 0.800 0.790 0.810 0.720 0.830 2,349,000 1,818,620 0.7742 0.726 0.717 0.735 0.653 0.753 2,589,865 0.7022 8.11%
2010-03-05 0 0.740 0.720 0.740 0.720 0.750 134,000 96,580 0.7207 0.671 0.653 0.671 0.653 0.680 147,740 0.6537 2.78%
2010-03-04 0 0.720 0.720 0.730 0.720 0.730 772,360 559,172 0.7240 0.653 0.653 0.662 0.653 0.662 851,557 0.6566 -1.37%
2010-03-03 0 0.730 0.720 0.730 0.730 0.740 330,000 241,100 0.7306 0.662 0.653 0.662 0.662 0.671 363,838 0.6627 -1.35%
2010-03-02 0 0.740 0.730 0.740 0.730 0.740 64,000 46,860 0.7322 0.671 0.662 0.671 0.662 0.671 70,563 0.6641 0.00%
2010-03-01 0 0.740 0.730 0.740 0.710 0.750 664,000 482,680 0.7269 0.671 0.662 0.671 0.644 0.680 732,086 0.6593 4.23%
2010-02-26 0 0.710 0.710 0.740 0.710 0.740 566,000 406,480 0.7182 0.644 0.644 0.671 0.644 0.671 624,037 0.6514 -5.33%
2010-02-25 0 0.750 0.740 0.750 0.730 0.770 680,000 504,420 0.7418 0.680 0.671 0.680 0.662 0.698 749,727 0.6728 -2.60%
2010-02-24 0 0.770 0.760 0.780 0.760 0.780 170,000 131,200 0.7718 0.698 0.689 0.707 0.689 0.707 187,432 0.7000 -1.28%
2010-02-23 0 0.780 0.760 0.780 0.770 0.780 214,000 165,920 0.7753 0.707 0.689 0.707 0.698 0.707 235,943 0.7032 1.30%
2010-02-22 0 0.770 0.770 0.780 0.770 0.780 106,000 82,020 0.7738 0.698 0.698 0.707 0.698 0.707 116,869 0.7018 -2.53%
2010-02-19 0 0.790 0.760 0.800 0.750 0.790 254,000 194,620 0.7662 0.717 0.689 0.726 0.680 0.717 280,045 0.6950 -1.25%
2010-02-18 0 0.800 0.760 0.800 0.750 0.800 92,000 71,000 0.7717 0.726 0.689 0.726 0.680 0.726 101,434 0.7000 1.27%
2010-02-17 0 0.790 0.750 0.760 0.730 0.810 316,000 246,520 0.7801 0.717 0.680 0.689 0.662 0.735 348,402 0.7076 -1.25%
2010-02-12 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.726 0.689 0.726 0.726 0.726 2,205 0.7256 0.00%
2010-02-11 0 0.800 0.780 0.800 0.770 0.810 348,000 275,240 0.7909 0.726 0.707 0.726 0.698 0.735 383,684 0.7174 0.00%
2010-02-10 0 0.800 0.800 0.810 0.780 0.800 276,000 218,080 0.7901 0.726 0.726 0.735 0.707 0.726 304,301 0.7167 2.56%
2010-02-09 0 0.780 0.780 0.810 0.770 0.820 594,000 467,220 0.7866 0.707 0.707 0.735 0.698 0.744 654,908 0.7134 -6.02%
2010-02-08 0 0.830 0.800 0.830 0.820 0.830 110,000 90,500 0.8227 0.753 0.726 0.753 0.744 0.753 121,279 0.7462 -1.19%
2010-02-05 0 0.840 0.790 0.840 0.770 0.840 103,000 84,850 0.8238 0.762 0.717 0.762 0.698 0.762 113,562 0.7472 0.00%
2010-02-04 0 0.840 0.800 0.840 0.810 0.870 556,000 453,320 0.8153 0.762 0.726 0.762 0.735 0.789 613,012 0.7395 -3.45%
2010-02-03 0 0.870 0.850 0.870 0.830 0.880 992,000 847,000 0.8538 0.789 0.771 0.789 0.753 0.798 1,093,719 0.7744 3.57%
2010-02-02 0 0.840 0.820 0.840 0.810 0.860 888,000 734,200 0.8268 0.762 0.744 0.762 0.735 0.780 979,055 0.7499 -1.18%
2010-02-01 0 0.850 0.830 0.850 0.840 0.870 366,000 307,980 0.8415 0.771 0.753 0.771 0.762 0.789 403,529 0.7632 -2.30%
2010-01-29 0 0.870 0.870 0.890 0.840 0.890 616,000 532,180 0.8639 0.789 0.789 0.807 0.762 0.807 679,164 0.7836 -6.45%
2010-01-28 0 0.930 0.900 0.930 0.900 0.980 1,586,000 1,473,460 0.9290 0.844 0.816 0.844 0.816 0.889 1,748,627 0.8426 -4.12%
2010-01-27 0 0.970 0.970 0.980 0.970 1.060 1,400,000 1,412,260 1.0088 0.880 0.880 0.889 0.880 0.961 1,543,555 0.9149 -5.83%
2010-01-26 0 1.030 0.980 1.020 0.930 1.030 2,246,000 2,194,980 0.9773 0.934 0.889 0.925 0.844 0.934 2,476,303 0.8864 1.98%
2010-01-25 0 1.010 1.000 1.010 0.900 1.010 704,000 703,900 0.9999 0.916 0.907 0.916 0.816 0.916 776,188 0.9069 1.00%
2010-01-22 0 1.000 0.980 1.000 0.930 1.000 2,304,000 2,221,160 0.9640 0.907 0.889 0.907 0.844 0.907 2,540,250 0.8744 1.01%
2010-01-21 0 0.990 0.980 1.020 0.950 1.040 3,359,000 3,354,670 0.9987 0.898 0.889 0.925 0.862 0.943 3,703,429 0.9058 -1.00%
2010-01-20 0 1.000 0.990 1.010 0.930 1.060 13,059,650 13,126,059 1.0051 0.907 0.898 0.916 0.844 0.961 14,398,776 0.9116 6.38%
2010-01-19 0 0.940 0.920 0.940 0.850 0.940 4,996,000 4,627,740 0.9263 0.853 0.834 0.853 0.771 0.853 5,508,286 0.8401 3.30%
2010-01-18 0 0.910 0.900 0.910 0.860 0.930 4,293,945 3,894,512 0.9070 0.825 0.816 0.825 0.780 0.844 4,734,243 0.8226 2.25%
2010-01-15 0 0.890 0.870 0.880 0.800 0.890 3,204,000 2,700,220 0.8428 0.807 0.789 0.798 0.726 0.807 3,532,536 0.7644 7.23%
2010-01-14 0 0.830 0.800 0.830 0.800 0.830 1,102,000 902,400 0.8189 0.753 0.726 0.753 0.726 0.753 1,214,998 0.7427 1.22%
2010-01-13 0 0.820 0.820 0.830 0.810 0.840 1,790,000 1,479,620 0.8266 0.744 0.744 0.753 0.735 0.762 1,973,545 0.7497 0.00%
2010-01-12 0 0.820 0.820 0.830 0.780 0.840 4,058,000 3,322,380 0.8187 0.744 0.744 0.753 0.707 0.762 4,474,104 0.7426 0.00%
2010-01-11 0 0.820 0.800 0.820 0.790 0.840 3,791,312 3,057,424 0.8064 0.744 0.726 0.744 0.717 0.762 4,180,070 0.7314 3.80%
2010-01-08 0 0.790 0.780 0.790 0.700 0.830 9,548,000 7,386,560 0.7736 0.717 0.707 0.717 0.635 0.753 10,527,044 0.7017 12.86%
2010-01-07 0 0.700 0.680 0.700 0.650 0.700 972,000 654,260 0.6731 0.635 0.617 0.635 0.590 0.635 1,071,668 0.6105 6.06%
2010-01-06 0 0.660 0.660 0.670 0.650 0.700 952,000 632,140 0.6640 0.599 0.599 0.608 0.590 0.635 1,049,617 0.6023 -2.94%
2010-01-05 0 0.680 0.660 0.700 0.670 0.700 390,000 261,440 0.6704 0.617 0.599 0.635 0.608 0.635 429,990 0.6080 0.00%
2010-01-04 0 0.680 0.660 0.680 0.660 0.690 110,000 73,340 0.6667 0.617 0.599 0.617 0.599 0.626 121,279 0.6047 1.49%
2009-12-31 0 0.670 0.650 0.670 0.650 0.700 1,016,000 672,520 0.6619 0.608 0.590 0.608 0.590 0.635 1,120,180 0.6004 -1.47%
2009-12-30 0 0.680 0.670 0.690 0.660 0.690 1,668,000 1,123,840 0.6738 0.617 0.608 0.626 0.599 0.626 1,839,035 0.6111 -9.33%
2009-12-29 0 0.750 0.690 0.750 0.680 0.750 355,000 246,620 0.6947 0.680 0.626 0.680 0.617 0.680 391,401 0.6301 5.63%
2009-12-28 0 0.710 0.690 0.710 0.680 0.770 575,000 409,140 0.7115 0.644 0.626 0.644 0.617 0.698 633,960 0.6454 1.43%
2009-12-24 0 0.700 0.660 0.700 0.680 0.700 116,000 79,660 0.6867 0.635 0.599 0.635 0.617 0.635 127,895 0.6229 2.94%
2009-12-23 0 0.680 0.640 0.680 0.650 0.700 436,000 293,240 0.6726 0.617 0.580 0.617 0.590 0.635 480,707 0.6100 0.00%
2009-12-22 0 0.680 0.610 0.680 0.630 0.720 525,000 360,130 0.6860 0.617 0.553 0.617 0.571 0.653 578,833 0.6222 0.00%
2009-12-21 0 0.680 0.620 0.680 0.650 0.730 234,000 153,540 0.6562 0.617 0.562 0.617 0.590 0.662 257,994 0.5951 4.62%
2009-12-18 0 0.650 0.650 0.680 0.650 0.700 95,000 63,520 0.6686 0.590 0.590 0.617 0.590 0.635 104,741 0.6064 -5.80%
2009-12-17 0 0.690 0.650 0.690 0.650 0.690 648,000 426,320 0.6579 0.626 0.590 0.626 0.590 0.626 714,445 0.5967 -1.43%
2009-12-16 0 0.700 0.680 0.700 0.680 0.710 414,000 285,760 0.6902 0.635 0.617 0.635 0.617 0.644 456,451 0.6260 -4.11%
2009-12-15 0 0.730 0.690 0.730 0.690 0.730 42,000 29,440 0.7010 0.662 0.626 0.662 0.626 0.662 46,307 0.6358 1.39%
2009-12-14 0 0.720 0.680 0.720 0.700 0.720 350,000 245,900 0.7026 0.653 0.617 0.653 0.635 0.653 385,889 0.6372 4.35%
2009-12-11 0 0.690 0.690 0.710 0.690 0.730 50,000 34,700 0.6940 0.626 0.626 0.644 0.626 0.662 55,127 0.6295 1.47%
2009-12-10 0 0.680 0.680 0.710 0.680 0.720 1,750,000 1,208,560 0.6906 0.617 0.617 0.644 0.617 0.653 1,929,444 0.6264 -6.85%
2009-12-09 0 0.730 0.720 0.740 0.710 0.730 100,000 72,600 0.7260 0.662 0.653 0.671 0.644 0.662 110,254 0.6585 -2.67%
2009-12-08 0 0.750 0.740 0.760 0.730 0.760 464,000 343,020 0.7393 0.680 0.671 0.689 0.662 0.689 511,578 0.6705 -1.32%
2009-12-07 0 0.760 0.730 0.760 0.690 0.760 204,000 152,140 0.7458 0.689 0.662 0.689 0.626 0.689 224,918 0.6764 1.33%
2009-12-04 0 0.750 0.750 0.760 0.750 0.760 570,000 428,720 0.7521 0.680 0.680 0.689 0.680 0.689 628,447 0.6822 0.00%
2009-12-03 0 0.750 0.750 0.760 0.750 0.760 230,000 173,000 0.7522 0.680 0.680 0.689 0.680 0.689 253,584 0.6822 0.00%
2009-12-02 0 0.750 0.750 0.760 0.750 0.780 645,000 492,530 0.7636 0.680 0.680 0.689 0.680 0.707 711,138 0.6926 -1.32%
2009-12-01 0 0.760 0.760 0.770 0.730 0.790 706,000 539,300 0.7639 0.689 0.689 0.698 0.662 0.717 778,393 0.6928 0.00%
2009-11-30 0 0.760 0.750 0.760 0.700 0.760 754,000 565,820 0.7504 0.689 0.680 0.689 0.635 0.689 831,315 0.6806 0.00%
2009-11-27 0 0.760 0.710 0.760 0.650 0.760 290,000 201,820 0.6959 0.689 0.644 0.689 0.590 0.689 319,736 0.6312 2.70%
2009-11-26 0 0.740 0.730 0.770 0.740 0.740 794,000 587,560 0.7400 0.671 0.662 0.698 0.671 0.671 875,416 0.6712 0.00%
2009-11-25 0 0.740 0.740 0.770 0.740 0.750 956,000 707,800 0.7404 0.671 0.671 0.698 0.671 0.680 1,054,027 0.6715 0.00%
2009-11-24 0 0.740 0.740 0.770 0.740 0.780 316,000 237,880 0.7528 0.671 0.671 0.698 0.671 0.707 348,402 0.6828 -5.13%
2009-11-23 0 0.780 0.780 0.800 0.770 0.780 634,000 491,520 0.7753 0.707 0.707 0.726 0.698 0.707 699,010 0.7032 1.30%
2009-11-20 0 0.770 0.760 0.770 0.740 0.770 510,000 382,540 0.7501 0.698 0.689 0.698 0.671 0.698 562,295 0.6803 2.67%
2009-11-19 0 0.750 0.750 0.760 0.740 0.780 1,434,000 1,063,920 0.7419 0.680 0.680 0.689 0.671 0.707 1,581,041 0.6729 -1.32%
2009-11-18 0 0.760 0.750 0.760 0.720 0.760 1,120,000 839,600 0.7496 0.689 0.680 0.689 0.653 0.689 1,234,844 0.6799 5.56%
2009-11-17 0 0.720 0.720 0.730 0.720 0.770 746,000 549,220 0.7362 0.653 0.653 0.662 0.653 0.698 822,494 0.6677 -4.00%
2009-11-16 0 0.750 0.750 0.770 0.710 0.760 3,404,000 2,505,540 0.7361 0.680 0.680 0.698 0.644 0.689 3,753,043 0.6676 1.35%
2009-11-13 0 0.740 0.740 0.780 0.730 0.780 982,000 755,380 0.7692 0.671 0.671 0.707 0.662 0.707 1,082,693 0.6977 -1.33%
2009-11-12 0 0.750 0.750 0.760 0.750 0.780 1,042,200 791,666 0.7596 0.680 0.680 0.689 0.680 0.707 1,149,066 0.6890 -5.06%
2009-11-11 0 0.790 0.790 0.800 0.710 0.840 11,038,000 8,795,820 0.7969 0.717 0.717 0.726 0.644 0.762 12,169,828 0.7228 11.27%
2009-11-10 0 0.710 0.710 0.720 0.690 0.730 1,086,000 768,260 0.7074 0.644 0.644 0.653 0.626 0.662 1,197,358 0.6416 -2.74%
2009-11-09 0 0.730 0.720 0.740 0.640 0.830 9,767,275 7,315,665 0.7490 0.662 0.653 0.671 0.580 0.753 10,768,803 0.6793 15.87%
2009-11-06 0 0.630 0.620 0.630 0.620 0.650 870,000 552,020 0.6345 0.571 0.562 0.571 0.562 0.590 959,209 0.5755 1.61%
2009-11-05 0 0.620 0.610 0.620 0.590 0.650 648,000 405,080 0.6251 0.562 0.553 0.562 0.535 0.590 714,445 0.5670 3.33%
2009-11-04 0 0.600 0.580 0.600 0.600 0.620 502,000 305,220 0.6080 0.544 0.526 0.544 0.544 0.562 553,475 0.5515 0.00%
2009-11-03 0 0.600 0.580 0.600 0.570 0.600 170,000 100,180 0.5893 0.544 0.526 0.544 0.517 0.544 187,432 0.5345 5.26%
2009-11-02 0 0.570 0.570 0.590 0.570 0.600 120,000 70,400 0.5867 0.517 0.517 0.535 0.517 0.544 132,305 0.5321 -3.39%
2009-10-30 0 0.590 0.590 0.600 0.590 0.600 104,000 62,360 0.5996 0.535 0.535 0.544 0.535 0.544 114,664 0.5438 -1.67%
2009-10-29 0 0.600 0.590 0.610 0.570 0.600 120,000 71,280 0.5940 0.544 0.535 0.553 0.517 0.544 132,305 0.5388 -3.23%
2009-10-28 0 0.620 0.600 0.620 0.600 0.620 72,000 43,720 0.6072 0.562 0.544 0.562 0.544 0.562 79,383 0.5507 -1.59%
2009-10-27 0 0.630 0.590 0.630 0.630 0.640 12,000 7,580 0.6317 0.571 0.535 0.571 0.571 0.580 13,230 0.5729 0.00%
2009-10-23 0 0.630 0.610 0.630 0.600 0.630 698,000 435,860 0.6244 0.571 0.553 0.571 0.544 0.571 769,572 0.5664 5.00%
2009-10-22 0 0.600 0.600 0.620 0.590 0.610 363,275 219,567 0.6044 0.544 0.544 0.562 0.535 0.553 400,525 0.5482 -1.64%
2009-10-21 0 0.610 0.600 0.610 0.600 0.620 462,000 279,440 0.6048 0.553 0.544 0.553 0.544 0.562 509,373 0.5486 3.39%
2009-10-20 0 0.590 0.590 0.610 0.590 0.600 172,000 102,600 0.5965 0.535 0.535 0.553 0.535 0.544 189,637 0.5410 -3.28%
2009-10-19 0 0.610 0.600 0.610 0.600 0.620 112,000 68,520 0.6118 0.553 0.544 0.553 0.544 0.562 123,484 0.5549 1.67%
2009-10-16 0 0.600 0.580 0.600 0.570 0.600 234,000 138,800 0.5932 0.544 0.526 0.544 0.517 0.544 257,994 0.5380 1.69%
2009-10-15 0 0.590 0.570 0.590 0.570 0.590 284,000 164,700 0.5799 0.535 0.517 0.535 0.517 0.535 313,121 0.5260 0.00%
2009-10-14 0 0.590 0.590 0.600 0.570 0.570 56,000 31,920 0.5700 0.535 0.535 0.544 0.517 0.517 61,742 0.5170 0.00%
2009-10-13 0 0.590 0.580 0.600 - - 0 0 - 0.535 0.526 0.544 - - 0 - 0.00%
2009-10-12 0 0.590 0.590 0.600 0.550 0.590 220,000 127,260 0.5785 0.535 0.535 0.544 0.499 0.535 242,559 0.5247 1.72%
2009-10-09 0 0.580 0.560 0.580 0.560 0.580 98,000 55,780 0.5692 0.526 0.508 0.526 0.508 0.526 108,049 0.5162 0.00%
2009-10-08 0 0.580 0.570 0.590 0.560 0.590 178,000 102,280 0.5746 0.526 0.517 0.535 0.508 0.535 196,252 0.5212 3.57%
2009-10-07 0 0.560 0.560 0.580 0.550 0.580 858,000 489,760 0.5708 0.508 0.508 0.526 0.499 0.526 945,979 0.5177 -5.08%
2009-10-06 0 0.590 0.570 0.590 0.570 0.590 160,000 92,020 0.5751 0.535 0.517 0.535 0.517 0.535 176,406 0.5216 3.51%
2009-10-05 0 0.570 0.570 0.610 0.570 0.600 296,000 174,280 0.5888 0.517 0.517 0.553 0.517 0.544 326,352 0.5340 -6.56%
2009-10-02 0 0.610 0.580 0.610 0.580 0.610 366,000 215,980 0.5901 0.553 0.526 0.553 0.526 0.553 403,529 0.5352 -3.17%
2009-09-30 0 0.630 0.610 0.630 0.600 0.650 864,000 535,320 0.6196 0.571 0.553 0.571 0.544 0.590 952,594 0.5620 -4.55%
2009-09-29 0 0.660 0.650 0.660 0.630 0.670 482,000 306,840 0.6366 0.599 0.590 0.599 0.571 0.608 531,424 0.5774 0.00%
2009-09-28 0 0.660 0.630 0.660 0.630 0.670 648,000 423,140 0.6530 0.599 0.571 0.599 0.571 0.608 714,445 0.5923 1.54%
2009-09-25 0 0.650 0.630 0.650 0.610 0.660 1,124,000 718,980 0.6397 0.590 0.571 0.590 0.553 0.599 1,239,254 0.5802 0.00%
2009-09-24 0 0.650 0.640 0.650 0.620 0.660 928,000 593,120 0.6391 0.590 0.580 0.590 0.562 0.599 1,023,156 0.5797 -1.52%
2009-09-23 0 0.660 0.650 0.680 0.660 0.700 452,000 305,720 0.6764 0.599 0.590 0.617 0.599 0.635 498,348 0.6135 -5.71%
2009-09-22 0 0.700 0.680 0.700 0.650 0.700 1,776,000 1,208,200 0.6803 0.635 0.617 0.635 0.590 0.635 1,958,110 0.6170 7.69%
2009-09-21 0 0.650 0.640 0.650 0.620 0.720 934,000 612,500 0.6558 0.590 0.580 0.590 0.562 0.653 1,029,772 0.5948 1.56%
2009-09-18 0 0.640 0.620 0.640 0.600 0.640 521,500 322,990 0.6193 0.580 0.562 0.580 0.544 0.580 574,974 0.5617 3.23%
2009-09-17 0 0.620 0.620 0.630 0.620 0.640 216,000 136,020 0.6297 0.562 0.562 0.571 0.562 0.580 238,148 0.5712 -3.12%
2009-09-16 0 0.640 0.610 0.640 0.610 0.640 482,000 299,700 0.6218 0.580 0.553 0.580 0.553 0.580 531,424 0.5640 1.59%
2009-09-15 0 0.630 0.630 0.650 0.630 0.640 238,000 151,760 0.6376 0.571 0.571 0.590 0.571 0.580 262,404 0.5783 0.00%
2009-09-14 0 0.630 0.630 0.640 0.620 0.640 1,002,000 629,860 0.6286 0.571 0.571 0.580 0.562 0.580 1,104,744 0.5701 -3.08%
2009-09-11 0 0.650 0.630 0.650 0.620 0.660 1,436,000 916,720 0.6384 0.590 0.571 0.590 0.562 0.599 1,583,246 0.5790 1.56%
2009-09-10 0 0.640 0.620 0.640 0.630 0.700 3,172,000 2,056,820 0.6484 0.580 0.562 0.580 0.571 0.635 3,497,254 0.5881 -3.03%
2009-09-09 0 0.660 0.660 0.690 0.660 0.730 2,455,000 1,656,760 0.6749 0.599 0.599 0.626 0.599 0.662 2,706,734 0.6121 -7.04%
2009-09-08 0 0.710 0.700 0.710 0.690 0.780 3,742,000 2,730,680 0.7297 0.644 0.635 0.644 0.626 0.707 4,125,702 0.6619 0.00%
2009-09-07 0 0.710 0.700 0.720 0.680 0.800 10,575,875 7,644,980 0.7229 0.644 0.635 0.653 0.617 0.726 11,660,317 0.6556 -6.58%
2009-09-04 0 0.760 0.760 0.770 0.570 0.900 41,750,800 32,728,098 0.7839 0.689 0.689 0.698 0.517 0.816 46,031,893 0.7110 46.15%
2009-09-03 0 0.520 0.520 0.530 0.495 0.495 20,000 9,900 0.4950 0.472 0.472 0.481 0.449 0.449 22,051 0.4490 4.00%
2009-09-02 0 0.500 0.460 0.500 0.500 0.520 206,000 103,200 0.5010 0.453 0.417 0.453 0.453 0.472 227,123 0.4544 0.00%
2009-09-01 0 0.500 0.490 0.500 0.500 0.500 498,000 249,000 0.5000 0.453 0.444 0.453 0.453 0.453 549,065 0.4535 0.00%
2009-08-31 0 0.500 0.480 0.500 0.500 0.500 362,000 180,950 0.4999 0.453 0.435 0.453 0.453 0.453 399,119 0.4534 0.00%
2009-08-28 0 0.500 0.500 0.530 0.500 0.500 38,000 19,180 0.5047 0.453 0.453 0.481 0.453 0.453 41,896 0.4578 -5.66%
2009-08-27 0 0.530 0.485 0.540 - - 0 0 - 0.481 0.440 0.490 - - 0 - 0.00%
2009-08-26 0 0.530 0.530 0.540 0.500 0.530 325,000 164,240 0.5054 0.481 0.481 0.490 0.453 0.481 358,325 0.4584 6.00%
2009-08-25 0 0.500 0.500 0.510 0.490 0.490 22,550 11,022 0.4888 0.453 0.453 0.463 0.444 0.444 24,862 0.4433 0.00%
2009-08-24 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.453 0.440 0.453 0.453 0.453 110,254 0.4535 0.00%
2009-08-21 0 0.500 0.475 0.500 0.500 0.510 424,000 212,600 0.5014 0.453 0.431 0.453 0.453 0.463 467,477 0.4548 0.00%
2009-08-20 0 0.500 0.490 0.510 0.500 0.500 490,000 245,000 0.5000 0.453 0.444 0.463 0.453 0.453 540,244 0.4535 6.38%
2009-08-19 0 0.470 0.470 0.490 0.460 0.480 300,000 141,140 0.4705 0.426 0.426 0.444 0.417 0.435 330,762 0.4267 -5.05%
2009-08-18 0 0.495 0.485 0.500 0.460 0.500 1,032,000 499,560 0.4841 0.449 0.440 0.453 0.417 0.453 1,137,820 0.4390 0.00%
2009-08-17 0 0.495 0.495 0.500 0.490 0.510 860,000 430,620 0.5007 0.449 0.449 0.453 0.444 0.463 948,184 0.4542 -6.60%
2009-08-14 0 0.530 0.520 0.530 0.530 0.540 130,000 70,000 0.5385 0.481 0.472 0.481 0.481 0.490 143,330 0.4884 -3.64%
2009-08-13 0 0.550 0.530 0.550 0.530 0.550 81,000 44,090 0.5443 0.499 0.481 0.499 0.481 0.499 89,306 0.4937 1.85%
2009-08-12 0 0.540 0.520 0.540 0.510 0.540 336,255 175,105 0.5208 0.490 0.472 0.490 0.463 0.490 370,734 0.4723 1.89%
2009-08-11 0 0.530 0.530 0.590 0.530 0.530 80,002 42,401 0.5300 0.481 0.481 0.535 0.481 0.481 88,205 0.4807 -3.64%
2009-08-10 0 0.550 0.540 0.550 0.530 0.560 724,000 397,100 0.5485 0.499 0.490 0.499 0.481 0.508 798,238 0.4975 0.00%
2009-08-07 0 0.550 0.550 0.570 0.550 0.650 3,310,000 1,945,420 0.5877 0.499 0.499 0.517 0.499 0.590 3,649,405 0.5331 -5.17%
2009-08-06 0 0.580 0.590 0.600 0.530 0.620 3,236,000 1,855,620 0.5734 0.526 0.535 0.544 0.481 0.562 3,567,817 0.5201 16.00%
2009-08-05 0 0.500 0.500 0.530 0.500 0.520 556,000 282,440 0.5080 0.453 0.453 0.481 0.453 0.472 613,012 0.4607 -3.85%
2009-08-04 0 0.520 0.520 0.530 0.510 0.560 1,788,000 949,480 0.5310 0.472 0.472 0.481 0.463 0.508 1,971,340 0.4816 1.96%
2009-08-03 0 0.510 0.490 0.510 0.480 0.510 550,510 273,235 0.4963 0.463 0.444 0.463 0.435 0.463 606,959 0.4502 5.15%
2009-07-31 0 0.485 0.485 0.490 0.460 0.490 198,400 92,566 0.4666 0.440 0.440 0.444 0.417 0.444 218,744 0.4232 1.04%
2009-07-30 0 0.480 0.480 0.485 0.460 0.460 20,000 9,200 0.4600 0.435 0.435 0.440 0.417 0.417 22,051 0.4172 4.35%
2009-07-29 0 0.460 0.460 0.480 0.430 0.500 358,000 163,600 0.4570 0.417 0.417 0.435 0.390 0.453 394,709 0.4145 -7.07%
2009-07-28 0 0.495 0.495 0.500 - - 2,000 1,000 0.5000 0.449 0.449 0.453 - - 2,205 0.4535 1.02%
2009-07-27 0 0.490 0.490 0.500 0.480 0.500 102,000 49,250 0.4828 0.444 0.444 0.453 0.435 0.453 112,459 0.4379 3.16%
2009-07-24 0 0.475 0.475 0.480 0.470 0.490 36,000 16,960 0.4711 0.431 0.431 0.435 0.426 0.444 39,691 0.4273 -1.04%
2009-07-23 0 0.480 0.480 0.485 0.465 0.485 186,000 87,010 0.4678 0.435 0.435 0.440 0.422 0.440 205,072 0.4243 -1.03%
2009-07-22 0 0.485 0.485 0.495 0.455 0.510 1,827,000 872,970 0.4778 0.440 0.440 0.449 0.413 0.463 2,014,339 0.4334 5.43%
2009-07-21 0 0.460 0.440 0.460 0.450 0.470 422,000 191,320 0.4534 0.417 0.399 0.417 0.408 0.426 465,272 0.4112 4.55%
2009-07-20 0 0.440 0.430 0.440 0.420 0.455 398,000 173,470 0.4359 0.399 0.390 0.399 0.381 0.413 438,811 0.3953 0.00%
2009-07-17 0 0.440 0.435 0.440 0.425 0.440 12,000 5,160 0.4300 0.399 0.395 0.399 0.385 0.399 13,230 0.3900 0.00%
2009-07-16 0 0.440 0.420 0.445 0.405 0.440 326,000 137,700 0.4224 0.399 0.381 0.404 0.367 0.399 359,428 0.3831 -1.12%
2009-07-15 0 0.445 0.445 0.450 0.425 0.445 50,000 21,490 0.4298 0.404 0.404 0.408 0.385 0.404 55,127 0.3898 0.00%
2009-07-14 0 0.445 0.410 0.445 0.430 0.445 72,000 30,990 0.4304 0.404 0.372 0.404 0.390 0.404 79,383 0.3904 3.49%
2009-07-13 0 0.430 0.405 0.445 0.430 0.430 50,000 21,500 0.4300 0.390 0.367 0.404 0.390 0.390 55,127 0.3900 -3.37%
2009-07-10 0 0.445 0.445 0.450 0.410 0.420 117,400 48,119 0.4099 0.404 0.404 0.408 0.372 0.381 129,438 0.3718 4.71%
2009-07-09 0 0.425 0.425 0.430 - - 0 0 - 0.385 0.385 0.390 - - 0 - 1.19%
2009-07-08 0 0.420 0.400 0.420 - - 0 0 - 0.381 0.363 0.381 - - 0 - -2.33%
2009-07-07 0 0.430 0.410 0.430 0.430 0.430 130,000 55,900 0.4300 0.390 0.372 0.390 0.390 0.390 143,330 0.3900 2.38%
2009-07-06 0 0.420 0.495 0.500 - - 0 0 - 0.381 0.449 0.453 - - 0 - 0.00%
2009-07-03 0 0.420 0.400 0.460 - - 0 0 - 0.381 0.363 0.417 - - 0 - 0.00%
2009-07-02 0 0.420 0.420 0.445 0.420 0.445 236,000 99,370 0.4211 0.381 0.381 0.404 0.381 0.404 260,199 0.3819 -5.62%
2009-06-30 0 0.445 0.445 0.450 0.440 0.440 456,000 200,640 0.4400 0.404 0.404 0.408 0.399 0.399 502,758 0.3991 -1.11%
2009-06-29 0 0.450 0.425 0.450 0.425 0.450 334,000 142,710 0.4273 0.408 0.385 0.408 0.385 0.408 368,248 0.3875 5.88%
2009-06-26 0 0.425 0.415 0.450 0.425 0.425 20,000 8,500 0.4250 0.385 0.376 0.408 0.385 0.385 22,051 0.3855 0.00%
2009-06-25 0 0.425 0.445 0.450 0.425 0.425 54,000 22,950 0.4250 0.385 0.404 0.408 0.385 0.385 59,537 0.3855 -2.30%
2009-06-24 0 0.435 0.435 0.460 0.420 0.435 60,000 25,260 0.4210 0.395 0.395 0.417 0.381 0.395 66,152 0.3818 7.41%
2009-06-23 0 0.405 0.405 0.420 0.405 0.420 345,825 145,153 0.4197 0.367 0.367 0.381 0.367 0.381 381,286 0.3807 -8.99%
2009-06-22 0 0.445 0.430 0.445 0.425 0.480 1,410,000 645,290 0.4577 0.404 0.390 0.404 0.385 0.435 1,554,580 0.4151 11.25%
2009-06-19 0 0.400 0.400 0.420 0.400 0.425 218,000 91,750 0.4209 0.363 0.363 0.381 0.363 0.385 240,354 0.3817 3.90%
2009-06-18 0 0.385 0.385 0.430 0.385 0.385 10,000 3,850 0.3850 0.349 0.349 0.390 0.349 0.349 11,025 0.3492 -6.10%
2009-06-17 0 0.410 0.385 0.420 - - 0 0 - 0.372 0.349 0.381 - - 0 - 0.00%
2009-06-16 0 0.410 0.385 0.430 0.410 0.430 32,000 13,160 0.4113 0.372 0.349 0.390 0.372 0.390 35,281 0.3730 -4.65%
2009-06-15 0 0.430 0.405 0.470 - - 0 0 - 0.390 0.367 0.426 - - 0 - 0.00%
2009-06-12 0 0.430 0.420 0.450 0.430 0.440 218,600 95,166 0.4353 0.390 0.381 0.408 0.390 0.399 241,015 0.3949 -2.27%
2009-06-11 0 0.440 0.440 0.455 0.440 0.465 148,000 66,650 0.4503 0.399 0.399 0.413 0.399 0.422 163,176 0.4085 2.33%
2009-06-10 0 0.430 0.400 0.450 - - 0 0 - 0.390 0.363 0.408 - - 0 - 0.00%
2009-06-09 0 0.430 0.400 0.440 - - 0 0 - 0.390 0.363 0.399 - - 0 - 0.00%
2009-06-08 0 0.430 0.430 0.460 0.430 0.430 100,000 43,000 0.4300 0.390 0.390 0.417 0.390 0.390 110,254 0.3900 -2.27%
2009-06-05 0 0.440 0.430 0.465 0.440 0.440 30,000 13,200 0.4400 0.399 0.390 0.422 0.399 0.399 33,076 0.3991 -1.12%
2009-06-04 0 0.445 0.415 0.445 - - 0 0 - 0.404 0.376 0.404 - - 0 - 0.00%
2009-06-03 0 0.445 0.445 0.450 0.430 0.450 206,000 89,500 0.4345 0.404 0.404 0.408 0.390 0.408 227,123 0.3941 -1.11%
2009-06-02 0 0.450 0.420 0.450 0.415 0.465 442,000 194,740 0.4406 0.408 0.381 0.408 0.376 0.422 487,322 0.3996 -1.10%
2009-06-01 0 0.455 0.430 0.455 - - 0 0 - 0.413 0.390 0.413 - - 0 - 0.00%
2009-05-29 0 0.455 0.450 0.455 0.450 0.455 170,000 76,750 0.4515 0.413 0.408 0.413 0.408 0.413 187,432 0.4095 3.41%
2009-05-27 0 0.440 0.420 0.440 0.410 0.450 142,000 60,740 0.4277 0.399 0.381 0.399 0.372 0.408 156,561 0.3880 4.76%
2009-05-26 0 0.420 0.420 0.440 0.420 0.430 262,000 111,300 0.4248 0.381 0.381 0.399 0.381 0.390 288,865 0.3853 -2.33%
2009-05-25 0 0.430 0.410 0.455 0.385 0.430 30,000 12,450 0.4150 0.390 0.372 0.413 0.349 0.390 33,076 0.3764 13.16%
2009-05-22 0 0.380 0.380 0.415 0.380 0.430 190,000 73,170 0.3851 0.345 0.345 0.376 0.345 0.390 209,482 0.3493 -11.63%
2009-05-21 0 0.430 0.400 0.440 0.430 0.430 200,000 86,000 0.4300 0.390 0.363 0.399 0.390 0.390 220,508 0.3900 0.00%
2009-05-20 0 0.430 0.430 0.460 0.400 0.400 314,000 125,600 0.4000 0.390 0.390 0.417 0.363 0.363 346,197 0.3628 7.50%
2009-05-19 0 0.400 0.390 0.410 0.385 0.420 630,000 252,440 0.4007 0.363 0.354 0.372 0.349 0.381 694,600 0.3634 1.27%
2009-05-18 0 0.395 0.375 0.395 - - 0 0 - 0.358 0.340 0.358 - - 0 - -9.20%
2009-05-15 0 0.435 0.370 0.450 0.425 0.435 450,000 191,570 0.4257 0.395 0.336 0.408 0.385 0.395 496,143 0.3861 2.35%
2009-05-14 0 0.425 0.425 0.430 0.370 0.425 2,450,000 936,130 0.3821 0.385 0.385 0.390 0.336 0.385 2,701,221 0.3466 13.33%
2009-05-13 0 0.375 0.360 0.375 0.360 0.375 352,000 130,140 0.3697 0.340 0.327 0.340 0.327 0.340 388,094 0.3353 4.17%
2009-05-12 0 0.360 0.350 0.360 0.325 0.360 282,000 95,750 0.3395 0.327 0.317 0.327 0.295 0.327 310,916 0.3080 9.09%
2009-05-11 0 0.330 0.320 0.330 0.330 0.350 548,000 181,800 0.3318 0.299 0.290 0.299 0.299 0.317 604,191 0.3009 -1.49%
2009-05-08 0 0.335 0.335 0.350 0.315 0.340 278,000 90,340 0.3250 0.304 0.304 0.317 0.286 0.308 306,506 0.2947 4.69%
2009-05-07 0 0.320 0.320 0.325 0.320 0.325 460,000 148,370 0.3225 0.290 0.290 0.295 0.290 0.295 507,168 0.2925 -3.03%
2009-05-06 0 0.330 0.320 0.360 0.310 0.335 1,256,000 403,420 0.3212 0.299 0.290 0.327 0.281 0.304 1,384,789 0.2913 3.13%
2009-05-05 0 0.320 0.300 0.320 0.280 0.330 394,000 120,780 0.3065 0.290 0.272 0.290 0.254 0.299 434,400 0.2780 12.28%
2009-05-04 0 0.285 0.285 0.300 0.275 0.275 40,000 11,000 0.2750 0.258 0.258 0.272 0.249 0.249 44,102 0.2494 3.64%
2009-04-30 0 0.275 0.270 0.300 - - 0 0 - 0.249 0.245 0.272 - - 0 - 0.00%
2009-04-29 0 0.275 0.270 0.300 - - 0 0 - 0.249 0.245 0.272 - - 0 - 0.00%
2009-04-28 0 0.275 0.270 0.285 0.275 0.280 592,000 164,150 0.2773 0.249 0.245 0.258 0.249 0.254 652,703 0.2515 -5.17%
2009-04-27 0 0.290 0.280 0.295 0.280 0.295 364,000 105,510 0.2899 0.263 0.254 0.268 0.254 0.268 401,324 0.2629 1.75%
2009-04-24 0 0.285 0.280 0.305 0.280 0.285 174,000 48,970 0.2814 0.258 0.254 0.277 0.254 0.258 191,842 0.2553 1.79%
2009-04-23 0 0.280 0.280 0.290 0.280 0.295 170,000 48,540 0.2855 0.254 0.254 0.263 0.254 0.268 187,432 0.2590 -3.45%
2009-04-22 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 0.263 0.258 0.263 0.263 0.263 33,076 0.2630 -1.69%
2009-04-21 0 0.295 0.295 0.305 0.285 0.295 2,234,295 647,540 0.2898 0.268 0.268 0.277 0.258 0.268 2,463,398 0.2629 -6.35%
2009-04-20 0 0.315 0.315 0.320 0.290 0.315 558,000 170,600 0.3057 0.286 0.286 0.290 0.263 0.286 615,217 0.2773 8.62%
2009-04-17 0 0.290 0.290 0.300 0.285 0.310 346,000 102,730 0.2969 0.263 0.263 0.272 0.258 0.281 381,479 0.2693 -1.69%
2009-04-16 0 0.295 0.290 0.295 0.285 0.300 788,000 228,570 0.2901 0.268 0.263 0.268 0.258 0.272 868,801 0.2631 -1.67%
2009-04-15 0 0.300 0.285 0.300 0.280 0.300 240,000 68,650 0.2860 0.272 0.258 0.272 0.254 0.272 264,609 0.2594 5.26%
2009-04-14 0 0.285 0.280 0.295 0.255 0.300 734,000 211,970 0.2888 0.258 0.254 0.268 0.231 0.272 809,264 0.2619 3.64%
2009-04-09 0 0.275 0.260 0.285 - - 0 0 - 0.249 0.236 0.258 - - 0 - 0.00%
2009-04-08 0 0.275 0.260 0.275 - - 0 0 - 0.249 0.236 0.249 - - 0 - 0.00%
2009-04-07 0 0.275 0.270 0.280 0.270 0.280 753,200 210,602 0.2796 0.249 0.245 0.254 0.245 0.254 830,433 0.2536 -1.79%
2009-04-06 0 0.280 0.280 0.285 0.265 0.280 532,000 143,040 0.2689 0.254 0.254 0.258 0.240 0.254 586,551 0.2439 3.70%
2009-04-03 0 0.270 0.265 0.280 0.265 0.270 77,316 20,576 0.2661 0.245 0.240 0.254 0.240 0.245 85,244 0.2414 1.89%
2009-04-02 0 0.265 0.260 0.275 0.265 0.265 307,000 81,330 0.2649 0.240 0.236 0.249 0.240 0.240 338,480 0.2403 0.00%
2009-04-01 0 0.265 0.250 0.265 0.255 0.265 428,000 110,440 0.2580 0.240 0.227 0.240 0.231 0.240 471,887 0.2340 6.00%
2009-03-31 0 0.250 0.250 0.255 0.246 0.255 404,000 101,234 0.2506 0.227 0.227 0.231 0.223 0.231 445,426 0.2273 0.00%
2009-03-30 0 0.250 0.246 0.255 0.250 0.255 568,000 142,540 0.2510 0.227 0.223 0.231 0.227 0.231 626,242 0.2276 -3.85%
2009-03-27 0 0.260 0.260 0.270 0.255 0.265 433,000 113,260 0.2616 0.236 0.236 0.245 0.231 0.240 477,399 0.2372 4.00%
2009-03-26 0 0.250 0.249 0.255 0.250 0.255 330,000 82,650 0.2505 0.227 0.226 0.231 0.227 0.231 363,838 0.2272 -1.96%
2009-03-25 0 0.255 0.255 0.260 - - 0 0 - 0.231 0.231 0.236 - - 0 - 0.00%
2009-03-24 0 0.255 0.249 0.255 0.250 0.255 380,000 95,300 0.2508 0.231 0.226 0.231 0.227 0.231 418,965 0.2275 0.00%
2009-03-23 0 0.255 0.250 0.260 0.250 0.260 258,000 65,170 0.2526 0.231 0.227 0.236 0.227 0.236 284,455 0.2291 -1.92%
2009-03-20 0 0.260 0.250 0.275 - - 0 0 - 0.236 0.227 0.249 - - 0 - -1.89%
2009-03-19 0 0.265 0.250 0.265 0.260 0.265 270,000 70,580 0.2614 0.240 0.227 0.240 0.236 0.240 297,686 0.2371 1.92%
2009-03-18 0 0.260 0.250 0.270 0.250 0.285 272,000 70,610 0.2596 0.236 0.227 0.245 0.227 0.258 299,891 0.2355 4.00%
2009-03-17 0 0.250 0.250 0.285 0.250 0.250 86,000 21,500 0.2500 0.227 0.227 0.258 0.227 0.227 94,818 0.2267 0.00%
2009-03-16 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 0.227 0.227 0.236 0.227 0.227 22,051 0.2267 -3.85%
2009-03-13 0 0.260 0.250 0.260 0.250 0.260 190,000 49,280 0.2594 0.236 0.227 0.236 0.227 0.236 209,482 0.2352 0.00%
2009-03-12 0 0.260 0.250 0.260 0.250 0.275 244,000 61,070 0.2503 0.236 0.227 0.236 0.227 0.249 269,020 0.2270 4.00%
2009-03-11 0 0.250 0.250 0.265 0.249 0.255 353,000 89,178 0.2526 0.227 0.227 0.240 0.226 0.231 389,196 0.2291 -10.71%
2009-03-10 0 0.280 0.260 0.280 0.250 0.280 40,000 10,500 0.2625 0.254 0.236 0.254 0.227 0.254 44,102 0.2381 -3.45%
2009-03-09 0 0.290 0.255 0.290 - - 0 0 - 0.263 0.231 0.263 - - 0 - 0.00%
2009-03-06 0 0.290 0.255 0.290 - - 0 0 - 0.263 0.231 0.263 - - 0 - 0.00%
2009-03-05 0 0.290 0.260 0.290 - - 0 0 - 0.263 0.236 0.263 - - 0 - 0.00%
2009-03-04 0 0.290 0.255 0.290 - - 0 0 - 0.263 0.231 0.263 - - 0 - -3.33%
2009-03-03 0 0.300 0.250 0.300 - - 0 0 - 0.272 0.227 0.272 - - 0 - 0.00%
2009-03-02 0 0.300 0.250 0.300 - - 0 0 - 0.272 0.227 0.272 - - 0 - 0.00%
2009-02-27 0 0.300 0.255 0.300 - - 0 0 - 0.272 0.231 0.272 - - 0 - 0.00%
2009-02-26 0 0.300 0.270 0.300 0.300 0.300 3,261 915 0.2806 0.272 0.245 0.272 0.272 0.272 3,595 0.2545 11.11%
2009-02-25 0 0.270 0.260 0.285 0.255 0.315 142,000 38,430 0.2706 0.245 0.236 0.258 0.231 0.286 156,561 0.2455 8.00%
2009-02-24 0 0.250 0.248 0.250 0.250 0.250 130,000 32,500 0.2500 0.227 0.225 0.227 0.227 0.227 143,330 0.2267 -5.66%
2009-02-23 0 0.265 0.265 0.275 0.255 0.280 762,000 203,330 0.2668 0.240 0.240 0.249 0.231 0.254 840,135 0.2420 -14.52%
2009-02-20 0 0.310 0.275 0.305 0.275 0.310 213,000 59,640 0.2800 0.281 0.249 0.277 0.249 0.281 234,841 0.2540 -1.59%
2009-02-19 0 0.315 0.310 0.325 0.315 0.315 36,000 11,340 0.3150 0.286 0.281 0.295 0.286 0.286 39,691 0.2857 5.00%
2009-02-18 0 0.300 0.275 0.315 - - 0 0 - 0.272 0.249 0.286 - - 0 - 0.00%
2009-02-17 0 0.300 0.280 0.315 - - 0 0 - 0.272 0.254 0.286 - - 0 - 0.00%
2009-02-16 0 0.300 0.275 0.315 0.300 0.300 100,000 30,000 0.3000 0.272 0.249 0.286 0.272 0.272 110,254 0.2721 -7.69%
2009-02-13 0 0.325 0.280 0.325 0.275 0.325 32,000 8,900 0.2781 0.295 0.254 0.295 0.249 0.295 35,281 0.2523 8.33%
2009-02-12 0 0.300 0.280 0.330 - - 0 0 - 0.272 0.254 0.299 - - 0 - 0.00%
2009-02-11 0 0.300 0.270 0.330 - - 0 0 - 0.272 0.245 0.299 - - 0 - 0.00%
2009-02-10 0 0.300 0.275 0.330 - - 0 0 - 0.272 0.249 0.299 - - 0 - 0.00%
2009-02-09 0 0.300 0.285 0.335 0.275 0.315 10,000 2,880 0.2880 0.272 0.258 0.304 0.249 0.286 11,025 0.2612 9.09%
2009-02-06 0 0.275 0.300 0.325 0.275 0.275 80,000 22,000 0.2750 0.249 0.272 0.295 0.249 0.249 88,203 0.2494 -6.78%
2009-02-05 0 0.295 0.275 0.325 - - 0 0 - 0.268 0.249 0.295 - - 0 - 0.00%
2009-02-04 0 0.295 0.290 0.300 0.280 0.295 340,000 96,500 0.2838 0.268 0.263 0.272 0.254 0.268 374,863 0.2574 -4.84%
2009-02-03 0 0.310 0.255 0.300 0.260 0.310 202,000 52,620 0.2605 0.281 0.231 0.272 0.236 0.281 222,713 0.2363 16.98%
2009-02-02 0 0.265 0.265 0.315 0.255 0.295 242,000 66,090 0.2731 0.240 0.240 0.286 0.231 0.268 266,814 0.2477 -18.46%
2009-01-30 0 0.325 0.280 0.330 0.325 0.325 2,000 650 0.3250 0.295 0.254 0.299 0.295 0.295 2,205 0.2948 1.56%
2009-01-29 0 0.320 0.295 0.320 0.300 0.320 52,000 15,640 0.3008 0.290 0.268 0.290 0.272 0.290 57,332 0.2728 14.29%
2009-01-23 0 0.280 0.280 0.335 0.280 0.330 30,000 8,500 0.2833 0.254 0.254 0.304 0.254 0.299 33,076 0.2570 -11.11%
2009-01-22 0 0.315 0.285 0.315 - - 0 0 - 0.286 0.258 0.286 - - 0 - -1.56%
2009-01-21 0 0.320 0.280 0.320 - - 0 0 - 0.290 0.254 0.290 - - 0 - -1.54%
2009-01-20 0 0.325 0.290 0.325 - - 0 0 - 0.295 0.263 0.295 - - 0 - -4.41%
2009-01-19 0 0.340 0.340 0.345 - - 0 0 - 0.308 0.308 0.313 - - 0 - 17.24%
2009-01-16 0 0.290 0.290 0.330 - - 0 0 - 0.263 0.263 0.299 - - 0 - 3.57%
2009-01-15 0 0.280 0.310 0.340 0.280 0.280 10,000 2,800 0.2800 0.254 0.281 0.308 0.254 0.254 11,025 0.2540 -17.65%
2009-01-14 0 0.340 0.340 0.345 - - 0 0 - 0.308 0.308 0.313 - - 0 - 4.62%
2009-01-13 0 0.325 0.325 0.330 0.290 0.310 120,000 36,500 0.3042 0.295 0.295 0.299 0.263 0.281 132,305 0.2759 -2.99%
2009-01-12 0 0.335 0.290 0.355 - - 0 0 - 0.304 0.263 0.322 - - 0 - 0.00%
2009-01-09 0 0.335 0.335 0.340 - - 0 0 - 0.304 0.304 0.308 - - 0 - 3.08%
2009-01-08 0 0.325 0.300 0.345 - - 0 0 - 0.295 0.272 0.313 - - 0 - 0.00%
2009-01-07 0 0.325 0.320 0.335 0.325 0.330 612,000 200,230 0.3272 0.295 0.290 0.304 0.295 0.299 674,754 0.2967 -1.52%
2009-01-06 0 0.330 0.305 0.330 0.330 0.330 42,000 13,860 0.3300 0.299 0.277 0.299 0.299 0.299 46,307 0.2993 0.00%
2009-01-05 0 0.330 0.295 0.330 0.330 0.330 20,000 6,600 0.3300 0.299 0.268 0.299 0.299 0.299 22,051 0.2993 -1.49%
2009-01-02 0 0.335 0.285 0.355 - - 0 0 - 0.304 0.258 0.322 - - 0 - 0.00%
2008-12-31 0 0.335 0.280 0.335 - - 0 0 - 0.304 0.254 0.304 - - 0 - -4.29%
2008-12-30 0 0.350 0.280 0.355 0.355 0.355 2,000 710 0.3550 0.317 0.254 0.322 0.322 0.322 2,205 0.3220 16.67%
2008-12-29 0 0.300 0.280 0.320 0.300 0.300 28,000 8,400 0.3000 0.272 0.254 0.290 0.272 0.272 30,871 0.2721 -7.69%
2008-12-24 0 0.325 0.275 0.325 - - 0 0 - 0.295 0.249 0.295 - - 0 - -1.52%
2008-12-23 0 0.330 0.280 0.350 - - 0 0 - 0.299 0.254 0.317 - - 0 - 0.00%
2008-12-22 0 0.330 0.295 0.330 - - 0 0 - 0.299 0.268 0.299 - - 0 - 0.00%
2008-12-19 0 0.330 0.295 0.330 0.340 0.350 176,000 61,580 0.3499 0.299 0.268 0.299 0.308 0.317 194,047 0.3173 1.54%
2008-12-18 0 0.325 0.285 0.325 0.280 0.350 298,000 87,030 0.2920 0.295 0.258 0.295 0.254 0.317 328,557 0.2649 10.17%
2008-12-17 0 0.295 0.280 0.310 - - 0 0 - 0.268 0.254 0.281 - - 0 - 0.00%
2008-12-16 0 0.295 0.295 0.300 0.280 0.280 2,000 560 0.2800 0.268 0.268 0.272 0.254 0.254 2,205 0.2540 5.36%
2008-12-15 0 0.280 0.280 0.350 0.280 0.280 10,000 2,800 0.2800 0.254 0.254 0.317 0.254 0.254 11,025 0.2540 -5.08%
2008-12-12 0 0.295 0.295 0.300 0.280 0.300 58,000 16,800 0.2897 0.268 0.268 0.272 0.254 0.272 63,947 0.2627 -1.67%
2008-12-11 0 0.300 0.300 0.345 0.300 0.300 10,000 3,000 0.3000 0.272 0.272 0.313 0.272 0.272 11,025 0.2721 -7.69%
2008-12-10 0 0.325 0.285 0.345 - - 0 0 - 0.295 0.258 0.313 - - 0 - 0.00%
2008-12-09 0 0.325 0.290 0.330 0.300 0.325 218,000 65,450 0.3002 0.295 0.263 0.299 0.272 0.295 240,354 0.2723 -5.80%
2008-12-08 0 0.345 0.290 0.350 - - 0 0 - 0.313 0.263 0.317 - - 0 - 0.00%
2008-12-05 0 0.345 0.345 0.350 - - 0 0 - 0.313 0.313 0.317 - - 0 - 18.97%
2008-12-04 0 0.290 0.290 0.350 0.290 0.290 6,000 1,740 0.2900 0.263 0.263 0.317 0.263 0.263 6,615 0.2630 0.00%
2008-12-03 0 0.290 0.290 0.345 0.285 0.345 250,000 73,650 0.2946 0.263 0.263 0.313 0.258 0.313 275,635 0.2672 -15.94%
2008-12-02 0 0.345 0.345 0.350 0.285 0.310 34,000 9,890 0.2909 0.313 0.313 0.317 0.258 0.281 37,486 0.2638 15.00%
2008-12-01 0 0.300 0.280 0.300 - - 0 0 - 0.272 0.254 0.272 - - 0 - 0.00%
2008-11-28 0 0.300 0.270 0.300 - - 0 0 - 0.272 0.245 0.272 - - 0 - 0.00%
2008-11-27 0 0.300 0.280 0.300 - - 0 0 - 0.272 0.254 0.272 - - 0 - 0.00%
2008-11-26 0 0.300 0.270 0.300 0.280 0.300 22,000 6,400 0.2909 0.272 0.245 0.272 0.254 0.272 24,256 0.2639 11.11%
2008-11-25 0 0.270 0.300 0.310 0.270 0.280 230,000 62,400 0.2713 0.245 0.272 0.281 0.245 0.254 253,584 0.2461 -10.00%
2008-11-24 0 0.300 0.280 0.350 - - 0 0 - 0.272 0.254 0.317 - - 0 - 0.00%
2008-11-21 0 0.300 0.280 0.300 - - 0 0 - 0.272 0.254 0.272 - - 0 - -15.49%
2008-11-20 0 0.355 0.275 0.355 0.355 0.355 2,000 710 0.3550 0.322 0.249 0.322 0.322 0.322 2,205 0.3220 7.58%
2008-11-19 0 0.330 0.345 0.350 - - 0 0 - 0.299 0.313 0.317 - - 0 - 0.00%
2008-11-18 0 0.330 0.350 0.360 - - 0 0 - 0.299 0.317 0.327 - - 0 - 0.00%
2008-11-17 0 0.330 0.280 0.345 - - 0 0 - 0.299 0.254 0.313 - - 0 - 0.00%
2008-11-14 0 0.330 0.280 0.330 - - 0 0 - 0.299 0.254 0.299 - - 0 - -7.04%
2008-11-13 0 0.355 0.275 0.360 - - 0 0 - 0.322 0.249 0.327 - - 0 - 0.00%
2008-11-12 0 0.355 0.355 0.360 - - 0 0 - 0.322 0.322 0.327 - - 0 - 2.90%
2008-11-11 0 0.345 0.275 0.350 - - 0 0 - 0.313 0.249 0.317 - - 0 - 0.00%
2008-11-10 0 0.345 0.280 0.345 - - 0 0 - 0.313 0.254 0.313 - - 0 - -8.00%
2008-11-07 0 0.375 0.375 0.380 - - 0 0 - 0.340 0.340 0.345 - - 0 - 25.00%
2008-11-06 0 0.300 0.270 0.300 0.300 0.300 2,000 600 0.3000 0.272 0.245 0.272 0.272 0.272 2,205 0.2721 7.14%
2008-11-05 0 0.280 0.280 0.300 0.280 0.280 290,000 81,200 0.2800 0.254 0.254 0.272 0.254 0.254 319,736 0.2540 1.82%
2008-11-04 0 0.275 0.265 0.310 0.275 0.275 12,000 3,300 0.2750 0.249 0.240 0.281 0.249 0.249 13,230 0.2494 -6.78%
2008-11-03 0 0.295 0.295 0.300 0.255 0.255 10,000 2,550 0.2550 0.268 0.268 0.272 0.231 0.231 11,025 0.2313 13.46%
2008-10-31 0 0.260 0.255 0.310 0.250 0.300 34,055 8,913 0.2617 0.236 0.231 0.281 0.227 0.272 37,547 0.2374 -11.86%
2008-10-30 0 0.295 0.255 0.295 - - 0 0 - 0.268 0.231 0.268 - - 0 - 0.00%
2008-10-29 0 0.295 0.295 0.300 0.255 0.255 90,000 22,950 0.2550 0.268 0.268 0.272 0.231 0.231 99,229 0.2313 22.92%
2008-10-28 0 0.240 0.230 0.350 0.240 0.280 130,000 35,200 0.2708 0.218 0.209 0.317 0.218 0.254 143,330 0.2456 -18.64%
2008-10-27 0 0.295 0.295 0.300 0.240 0.240 100,000 24,000 0.2400 0.268 0.268 0.272 0.218 0.218 110,254 0.2177 19.43%
2008-10-24 0 0.247 0.247 0.300 0.247 0.300 66,000 16,558 0.2509 0.224 0.224 0.272 0.224 0.272 72,768 0.2275 -1.20%
2008-10-23 0 0.250 0.230 0.300 - - 0 0 - 0.227 0.209 0.272 - - 0 - 0.00%
2008-10-22 0 0.250 0.240 0.255 0.240 0.300 329,600 86,360 0.2620 0.227 0.218 0.231 0.218 0.272 363,397 0.2376 -10.71%
2008-10-21 0 0.280 0.260 0.290 0.280 0.335 70,000 20,470 0.2924 0.254 0.236 0.263 0.254 0.304 77,178 0.2652 -12.50%
2008-10-20 0 0.320 0.320 0.330 0.290 0.300 82,000 24,580 0.2998 0.290 0.290 0.299 0.263 0.272 90,408 0.2719 4.92%
2008-10-17 0 0.305 0.255 0.305 0.305 0.320 130,000 41,150 0.3165 0.277 0.231 0.277 0.277 0.290 143,330 0.2871 -12.86%
2008-10-16 0 0.350 0.325 0.405 0.320 0.370 78,000 26,720 0.3426 0.317 0.295 0.367 0.290 0.336 85,998 0.3107 -7.89%
2008-10-15 0 0.380 0.375 0.380 0.325 0.380 110,000 36,380 0.3307 0.345 0.340 0.345 0.295 0.345 121,279 0.3000 11.76%
2008-10-14 0 0.340 0.330 0.340 0.310 0.350 258,000 84,340 0.3269 0.308 0.299 0.308 0.281 0.317 284,455 0.2965 11.48%
2008-10-13 0 0.305 0.305 0.400 0.300 0.300 24,000 7,200 0.3000 0.277 0.277 0.363 0.272 0.272 26,461 0.2721 -3.17%
2008-10-10 0 0.315 0.315 0.350 0.310 0.350 122,000 41,600 0.3410 0.286 0.286 0.317 0.281 0.317 134,510 0.3093 -19.23%
2008-10-09 0 0.390 0.330 0.400 0.325 0.390 104,000 34,320 0.3300 0.354 0.299 0.363 0.295 0.354 114,664 0.2993 32.20%
2008-10-08 0 0.295 0.295 0.340 0.290 0.350 268,000 86,580 0.3231 0.268 0.268 0.308 0.263 0.317 295,481 0.2930 -26.25%
2008-10-06 0 0.400 0.360 0.410 - - 0 0 - 0.363 0.327 0.372 - - 0 - 0.00%
2008-10-03 0 0.400 0.345 0.400 0.360 0.400 100,000 38,000 0.3800 0.363 0.313 0.363 0.327 0.363 110,254 0.3447 0.00%
2008-10-02 0 0.400 0.340 0.400 0.400 0.400 14,000 5,600 0.4000 0.363 0.308 0.363 0.363 0.363 15,436 0.3628 1.27%
2008-09-30 0 0.395 0.320 0.395 - - 0 0 - 0.358 0.290 0.358 - - 0 - -2.47%
2008-09-29 0 0.405 0.375 0.405 0.365 0.405 6,000 2,280 0.3800 0.367 0.340 0.367 0.331 0.367 6,615 0.3447 12.50%
2008-09-26 0 0.360 0.360 0.415 0.350 0.350 6,000 2,100 0.3500 0.327 0.327 0.376 0.317 0.317 6,615 0.3174 -13.25%
2008-09-25 0 0.415 0.350 0.420 0.330 0.415 642,000 225,530 0.3513 0.376 0.317 0.381 0.299 0.376 707,830 0.3186 7.79%
2008-09-24 0 0.385 0.350 0.400 0.350 0.385 22,000 7,770 0.3532 0.349 0.317 0.363 0.317 0.349 24,256 0.3203 -3.75%
2008-09-23 0 0.400 0.325 0.430 - - 0 0 - 0.363 0.295 0.390 - - 0 - 0.00%
2008-09-22 0 0.400 0.330 0.400 0.400 0.440 26,000 10,640 0.4092 0.363 0.299 0.363 0.363 0.399 28,666 0.3712 3.90%
2008-09-19 0 0.385 0.385 0.390 - - 0 0 - 0.349 0.349 0.354 - - 0 - 5.48%
2008-09-18 0 0.365 0.365 0.370 0.265 0.350 48,000 14,660 0.3054 0.331 0.331 0.336 0.240 0.317 52,922 0.2770 7.35%
2008-09-17 0 0.340 0.325 0.405 0.340 0.410 108,000 37,380 0.3461 0.308 0.295 0.367 0.308 0.372 119,074 0.3139 -8.11%
2008-09-16 0 0.370 0.370 0.410 0.350 0.370 100,000 36,800 0.3680 0.336 0.336 0.372 0.317 0.336 110,254 0.3338 -10.84%
2008-09-12 0 0.415 0.380 0.415 - - 0 0 - 0.376 0.345 0.376 - - 0 - -1.19%
2008-09-11 0 0.420 0.375 0.420 - - 0 0 - 0.381 0.340 0.381 - - 0 - -1.18%
2008-09-10 0 0.425 0.405 0.425 0.420 0.425 62,000 26,050 0.4202 0.385 0.367 0.385 0.381 0.385 68,357 0.3811 0.00%
2008-09-09 0 0.425 0.425 0.445 0.420 0.420 18,000 7,560 0.4200 0.385 0.385 0.404 0.381 0.381 19,846 0.3809 -4.49%
2008-09-08 0 0.445 0.420 0.445 0.445 0.445 2,000 890 0.4450 0.404 0.381 0.404 0.404 0.404 2,205 0.4036 0.00%
2008-09-05 0 0.445 0.385 0.480 - - 0 0 - 0.404 0.349 0.435 - - 0 - 0.00%
2008-09-04 0 0.445 0.375 0.445 - - 0 0 - 0.404 0.340 0.404 - - 0 - -1.11%
2008-09-03 0 0.450 0.405 0.460 0.450 0.450 10,000 4,500 0.4500 0.408 0.367 0.417 0.408 0.408 11,025 0.4081 -5.26%
2008-09-02 0 0.475 0.405 0.475 0.475 0.475 2,000 950 0.4750 0.431 0.367 0.431 0.431 0.431 2,205 0.4308 7.95%
2008-09-01 0 0.440 0.475 0.480 - - 0 0 - 0.399 0.431 0.435 - - 0 - 0.00%
2008-08-29 0 0.440 0.440 0.445 - - 0 0 - 0.399 0.399 0.404 - - 0 - 3.53%
2008-08-28 0 0.425 0.425 0.445 0.415 0.415 20,000 8,300 0.4150 0.385 0.385 0.404 0.376 0.376 22,051 0.3764 -5.56%
2008-08-27 0 0.450 0.450 0.500 0.430 0.450 64,000 28,680 0.4481 0.408 0.408 0.453 0.390 0.408 70,563 0.4064 4.65%
2008-08-26 0 0.430 0.380 0.430 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2008-08-25 0 0.430 0.410 0.450 - - 0 0 - 0.390 0.372 0.408 - - 0 - 0.00%
2008-08-21 0 0.430 0.405 0.450 - - 0 0 - 0.390 0.367 0.408 - - 0 - 0.00%
2008-08-20 0 0.430 0.425 0.450 0.405 0.430 230,000 96,740 0.4206 0.390 0.385 0.408 0.367 0.390 253,584 0.3815 4.88%
2008-08-19 0 0.410 0.410 0.415 0.400 0.450 252,000 103,100 0.4091 0.372 0.372 0.376 0.363 0.408 277,840 0.3711 -10.87%
2008-08-18 0 0.460 0.450 0.470 - - 26,000 11,700 0.4500 0.417 0.408 0.426 - - 28,666 0.4081 0.00%
2008-08-15 0 0.460 0.430 0.465 0.440 0.460 112,000 49,470 0.4417 0.417 0.390 0.422 0.399 0.417 123,484 0.4006 -1.08%
2008-08-14 0 0.465 0.450 0.485 - - 0 0 - 0.422 0.408 0.440 - - 0 - 0.00%
2008-08-13 0 0.465 0.465 0.485 0.460 0.480 50,000 23,600 0.4720 0.422 0.422 0.440 0.417 0.435 55,127 0.4281 -5.10%
2008-08-12 0 0.490 0.480 0.510 0.490 0.500 100,000 49,500 0.4950 0.444 0.435 0.463 0.444 0.453 110,254 0.4490 -5.77%
2008-08-11 0 0.520 0.490 0.520 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2008-08-08 0 0.520 0.500 0.520 0.500 0.520 360,000 182,860 0.5079 0.472 0.453 0.472 0.453 0.472 396,914 0.4607 -1.89%
2008-08-07 0 0.530 0.530 0.550 0.530 0.530 148,000 81,440 0.5503 0.481 0.481 0.499 0.481 0.481 163,176 0.4991 -5.36%
2008-08-05 0 0.560 0.540 0.560 0.540 0.560 4,000 2,200 0.5500 0.508 0.490 0.508 0.490 0.508 4,410 0.4988 -1.75%
2008-08-04 0 0.570 0.550 0.580 0.540 0.570 129,000 73,070 0.5664 0.517 0.499 0.526 0.490 0.517 142,228 0.5138 1.79%
2008-08-01 0 0.560 0.520 0.560 - - 0 0 - 0.508 0.472 0.508 - - 0 - 0.00%
2008-07-31 0 0.560 0.540 0.580 0.540 0.560 50,000 27,040 0.5408 0.508 0.490 0.526 0.490 0.508 55,127 0.4905 0.00%
2008-07-30 0 0.560 0.540 0.580 0.560 0.560 10,000 5,600 0.5600 0.508 0.490 0.526 0.508 0.508 11,025 0.5079 0.00%
2008-07-29 0 0.560 0.570 0.580 0.560 0.580 302,000 169,240 0.5604 0.508 0.517 0.526 0.508 0.526 332,967 0.5083 -5.08%
2008-07-28 0 0.590 0.570 0.590 - - 0 0 - 0.535 0.517 0.535 - - 0 - 0.00%
2008-07-25 0 0.590 0.570 0.590 - - 0 0 - 0.535 0.517 0.535 - - 0 - 0.00%
2008-07-24 0 0.590 0.590 0.600 0.560 0.590 184,000 106,960 0.5813 0.535 0.535 0.544 0.508 0.535 202,867 0.5272 -1.67%
2008-07-23 0 0.600 0.580 0.600 0.580 0.600 38,000 22,640 0.5958 0.544 0.526 0.544 0.526 0.544 41,896 0.5404 0.00%
2008-07-22 0 0.600 0.570 0.600 - - 0 0 - 0.544 0.517 0.544 - - 0 - 0.00%
2008-07-21 0 0.600 0.600 0.610 0.590 0.590 100,000 59,000 0.5900 0.544 0.544 0.553 0.535 0.535 110,254 0.5351 1.69%
2008-07-18 0 0.590 0.580 0.610 0.590 0.590 100,000 59,000 0.5900 0.535 0.526 0.553 0.535 0.535 110,254 0.5351 -1.67%
2008-07-17 0 0.600 0.570 0.600 0.600 0.600 264,000 158,400 0.6000 0.544 0.517 0.544 0.544 0.544 291,070 0.5442 -1.64%
2008-07-16 0 0.610 0.610 0.620 0.590 0.590 38,000 22,420 0.5900 0.553 0.553 0.562 0.535 0.535 41,896 0.5351 0.00%
2008-07-15 0 0.610 0.570 0.610 0.580 0.610 78,000 45,600 0.5846 0.553 0.517 0.553 0.526 0.553 85,998 0.5302 5.17%
2008-07-14 0 0.580 0.570 0.620 0.580 0.610 130,000 75,700 0.5823 0.526 0.517 0.562 0.526 0.553 143,330 0.5282 -9.38%
2008-07-11 0 0.640 0.600 0.650 - - 0 0 - 0.580 0.544 0.590 - - 0 - 0.00%
2008-07-10 0 0.640 0.640 0.650 - - 0 0 - 0.580 0.580 0.590 - - 0 - 1.59%
2008-07-09 0 0.630 0.590 0.660 - - 0 0 - 0.571 0.535 0.599 - - 0 - 0.00%
2008-07-08 0 0.630 0.590 0.640 - - 0 0 - 0.571 0.535 0.580 - - 0 - 0.00%
2008-07-07 0 0.630 0.610 0.630 0.570 0.640 246,000 146,300 0.5947 0.571 0.553 0.571 0.517 0.580 271,225 0.5394 1.61%
2008-07-04 0 0.620 0.590 0.630 0.610 0.620 22,000 13,440 0.6109 0.562 0.535 0.571 0.553 0.562 24,256 0.5541 0.00%
2008-07-03 0 0.620 0.590 0.620 - - 0 0 - 0.562 0.535 0.562 - - 0 - 0.00%
2008-07-02 0 0.620 0.590 0.620 0.600 0.620 144,000 88,240 0.6128 0.562 0.535 0.562 0.544 0.562 158,766 0.5558 -1.59%
2008-06-30 0 0.630 0.620 0.640 0.620 0.630 120,000 75,200 0.6267 0.571 0.562 0.580 0.562 0.571 132,305 0.5684 0.00%
2008-06-27 0 0.630 0.620 0.630 0.620 0.640 86,000 53,580 0.6230 0.571 0.562 0.571 0.562 0.580 94,818 0.5651 -4.55%
2008-06-26 0 0.660 0.620 0.660 - - 0 0 - 0.599 0.562 0.599 - - 0 - 0.00%
2008-06-25 0 0.660 0.610 0.660 - - 0 0 - 0.599 0.553 0.599 - - 0 - 0.00%
2008-06-24 0 0.660 0.620 0.660 - - 0 0 - 0.599 0.562 0.599 - - 0 - 0.00%
2008-06-23 0 0.660 0.630 0.660 - - 0 0 - 0.599 0.571 0.599 - - 0 - -1.49%
2008-06-20 0 0.670 0.670 0.680 0.620 0.620 40,000 24,800 0.6200 0.608 0.608 0.617 0.562 0.562 44,102 0.5623 3.08%
2008-06-19 0 0.650 0.630 0.680 0.650 0.650 10,000 6,500 0.6500 0.590 0.571 0.617 0.590 0.590 11,025 0.5895 -7.14%
2008-06-18 0 0.700 0.640 0.700 - - 0 0 - 0.635 0.580 0.635 - - 0 - 0.00%
2008-06-17 0 0.700 0.700 0.710 - - 0 0 - 0.635 0.635 0.644 - - 0 - 2.94%
2008-06-16 0 0.680 0.640 0.700 0.660 0.680 32,000 21,160 0.6613 0.617 0.580 0.635 0.599 0.617 35,281 0.5998 3.03%
2008-06-13 0 0.660 0.650 0.690 - - 0 0 - 0.599 0.590 0.626 - - 0 - 0.00%
2008-06-12 0 0.660 0.630 0.670 0.660 0.660 24,000 15,840 0.6600 0.599 0.571 0.608 0.599 0.599 26,461 0.5986 0.00%
2008-06-11 0 0.660 0.660 0.730 0.600 0.670 356,000 224,780 0.6314 0.599 0.599 0.662 0.544 0.608 392,504 0.5727 -1.49%
2008-06-10 0 0.670 0.670 0.700 0.670 0.690 94,000 63,180 0.6721 0.608 0.608 0.635 0.608 0.626 103,639 0.6096 -4.29%
2008-06-06 0 0.700 0.690 0.730 0.700 0.710 75,000 52,540 0.7005 0.635 0.626 0.662 0.635 0.644 82,690 0.6354 -1.41%
2008-06-05 0 0.710 0.710 0.740 0.710 0.740 30,000 21,460 0.7153 0.644 0.644 0.671 0.644 0.671 33,076 0.6488 -1.39%
2008-06-04 0 0.720 0.700 0.730 - - 0 0 - 0.653 0.635 0.662 - - 0 - 0.00%
2008-06-03 0 0.720 0.700 0.720 - - 80,000 56,780 0.7098 0.653 0.635 0.653 - - 88,203 0.6437 -2.70%
2008-06-02 0 0.740 0.710 0.740 0.710 0.740 32,000 23,620 0.7381 0.671 0.644 0.671 0.644 0.671 35,281 0.6695 4.23%
2008-05-30 0 0.710 0.710 0.720 0.650 0.710 674,000 459,040 0.6811 0.644 0.644 0.653 0.590 0.644 743,111 0.6177 -2.74%
2008-05-29 0 0.730 0.730 0.740 0.730 0.730 60,000 43,800 0.7300 0.662 0.662 0.671 0.662 0.662 66,152 0.6621 0.00%
2008-05-28 0 0.730 0.710 0.740 0.700 0.730 202,000 143,060 0.7082 0.662 0.644 0.671 0.635 0.662 222,713 0.6424 2.82%
2008-05-27 0 0.710 0.710 0.750 - - 0 0 - 0.644 0.644 0.680 - - 0 - 0.00%
2008-05-26 0 0.710 0.740 0.750 0.700 0.720 98,000 69,200 0.7061 0.644 0.671 0.680 0.635 0.653 108,049 0.6405 -6.58%
2008-05-23 0 0.760 0.720 0.770 - - 0 0 - 0.689 0.653 0.698 - - 0 - 0.00%
2008-05-22 0 0.760 0.720 0.770 0.760 0.760 80,000 60,800 0.7600 0.689 0.653 0.698 0.689 0.689 88,203 0.6893 1.33%
2008-05-21 0 0.750 0.750 0.770 0.750 0.750 340,000 255,000 0.7500 0.680 0.680 0.698 0.680 0.680 374,863 0.6802 0.67%
2008-05-20 0 0.760 0.730 0.770 0.760 0.780 138,000 105,280 0.7629 0.676 0.649 0.685 0.676 0.693 155,214 0.6783 0.00%
2008-05-19 0 0.760 0.750 0.760 0.760 0.760 342,000 259,780 0.7596 0.676 0.667 0.676 0.676 0.676 384,660 0.6753 0.00%
2008-05-16 0 0.760 0.740 0.760 - - 0 0 - 0.676 0.658 0.676 - - 0 - -2.56%
2008-05-15 0 0.780 0.770 0.780 0.750 0.780 462,000 351,700 0.7613 0.693 0.685 0.693 0.667 0.693 519,629 0.6768 4.00%
2008-05-14 0 0.750 0.740 0.760 0.750 0.770 400,000 302,560 0.7564 0.667 0.658 0.676 0.667 0.685 449,895 0.6725 -1.32%
2008-05-13 0 0.760 0.740 0.760 0.730 0.760 338,000 253,040 0.7486 0.676 0.658 0.676 0.649 0.676 380,161 0.6656 4.11%
2008-05-09 0 0.730 0.720 0.740 0.720 0.730 330,000 238,600 0.7230 0.649 0.640 0.658 0.640 0.649 371,164 0.6428 0.00%
2008-05-08 0 0.730 0.720 0.740 0.710 0.730 354,000 255,740 0.7224 0.649 0.640 0.658 0.631 0.649 398,157 0.6423 2.82%
2008-05-07 0 0.710 0.710 0.740 0.710 0.710 270,000 191,700 0.7100 0.631 0.631 0.658 0.631 0.631 303,679 0.6313 0.00%
2008-05-06 0 0.710 0.710 0.740 0.710 0.720 110,000 79,100 0.7191 0.631 0.631 0.658 0.631 0.640 123,721 0.6393 -4.05%
2008-05-05 0 0.740 0.740 0.750 0.710 0.740 174,000 125,080 0.7189 0.658 0.658 0.667 0.631 0.658 195,704 0.6391 2.78%
2008-05-02 0 0.720 0.710 0.750 0.720 0.720 106,000 76,320 0.7200 0.640 0.631 0.667 0.640 0.640 119,222 0.6401 0.00%
2008-04-30 0 0.720 0.720 0.740 0.720 0.730 203,000 147,430 0.7263 0.640 0.640 0.658 0.640 0.649 228,322 0.6457 0.00%
2008-04-29 0 0.720 0.720 0.730 0.720 0.720 24,000 17,280 0.7200 0.640 0.640 0.649 0.640 0.640 26,994 0.6401 -1.37%
2008-04-28 0 0.730 0.730 0.740 0.720 0.730 186,000 134,680 0.7241 0.649 0.649 0.658 0.640 0.649 209,201 0.6438 -2.67%
2008-04-25 0 0.750 0.740 0.750 0.750 0.750 268,000 201,000 0.7500 0.667 0.658 0.667 0.667 0.667 301,430 0.6668 -1.32%
2008-04-24 0 0.760 0.740 0.760 0.680 0.820 1,360,000 1,025,160 0.7538 0.676 0.658 0.676 0.605 0.729 1,529,644 0.6702 8.57%
2008-04-23 0 0.700 0.700 0.720 0.700 0.700 92,000 64,400 0.7000 0.622 0.622 0.640 0.622 0.622 103,476 0.6224 -2.78%
2008-04-22 0 0.720 0.700 0.750 0.700 0.730 162,000 115,740 0.7144 0.640 0.622 0.667 0.622 0.649 182,208 0.6352 2.86%
2008-04-21 0 0.700 0.700 0.720 0.690 0.720 87,000 60,850 0.6994 0.622 0.622 0.640 0.613 0.640 97,852 0.6219 -2.78%
2008-04-18 0 0.720 0.720 0.730 0.700 0.730 360,000 261,900 0.7275 0.640 0.640 0.649 0.622 0.649 404,906 0.6468 -1.37%
2008-04-17 0 0.730 0.700 0.730 0.700 0.730 76,600 54,902 0.7167 0.649 0.622 0.649 0.622 0.649 86,155 0.6372 5.80%
2008-04-16 0 0.690 0.690 0.730 0.690 0.740 92,000 65,080 0.7074 0.613 0.613 0.649 0.613 0.658 103,476 0.6289 -1.43%
2008-04-15 0 0.700 0.700 0.720 0.660 0.700 154,550 107,363 0.6947 0.622 0.622 0.640 0.587 0.622 173,828 0.6176 0.00%
2008-04-14 0 0.700 0.700 0.710 0.700 0.700 10,000 7,000 0.7000 0.622 0.622 0.631 0.622 0.622 11,247 0.6224 0.00%
2008-04-11 0 0.700 0.680 0.700 - - 0 0 - 0.622 0.605 0.622 - - 0 - 0.00%
2008-04-10 0 0.700 0.700 0.720 0.700 0.700 118,000 82,600 0.7000 0.622 0.622 0.640 0.622 0.622 132,719 0.6224 0.00%
2008-04-09 0 0.700 0.700 0.710 0.660 0.710 282,000 194,580 0.6900 0.622 0.622 0.631 0.587 0.631 317,176 0.6135 -2.78%
2008-04-08 0 0.720 0.700 0.720 0.720 0.720 260,000 187,200 0.7200 0.640 0.622 0.640 0.640 0.640 292,432 0.6401 -1.37%
2008-04-07 0 0.730 0.720 0.730 0.720 0.730 236,000 172,080 0.7292 0.649 0.640 0.649 0.640 0.649 265,438 0.6483 1.39%
2008-04-03 0 0.720 0.700 0.720 0.700 0.720 694,000 492,480 0.7096 0.640 0.622 0.640 0.622 0.640 780,568 0.6309 0.00%
2008-04-02 0 0.720 0.700 0.720 0.700 0.720 216,000 151,220 0.7001 0.640 0.622 0.640 0.622 0.640 242,943 0.6224 2.86%
2008-04-01 0 0.700 0.700 0.710 0.700 0.710 33,000 23,190 0.7027 0.622 0.622 0.631 0.622 0.631 37,116 0.6248 0.00%
2008-03-31 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.622 0.622 0.640 0.622 0.622 11,247 0.6224 0.00%
2008-03-28 0 0.700 0.690 0.700 0.680 0.700 116,000 79,980 0.6895 0.622 0.613 0.622 0.605 0.622 130,470 0.6130 2.94%
2008-03-27 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.605 0.605 0.622 0.605 0.605 56,237 0.6046 -2.86%
2008-03-26 0 0.700 0.680 0.700 0.680 0.700 390,600 266,292 0.6818 0.622 0.605 0.622 0.605 0.622 439,323 0.6061 0.00%
2008-03-25 0 0.700 0.690 0.700 0.640 0.700 162,000 113,100 0.6981 0.622 0.613 0.622 0.569 0.622 182,208 0.6207 2.94%
2008-03-20 0 0.680 0.680 0.700 0.680 0.680 270,000 183,600 0.6800 0.605 0.605 0.622 0.605 0.605 303,679 0.6046 0.00%
2008-03-19 0 0.680 0.670 0.680 0.680 0.700 370,000 252,400 0.6822 0.605 0.596 0.605 0.605 0.622 416,153 0.6065 0.00%
2008-03-18 0 0.680 0.650 0.700 0.680 0.730 514,000 352,020 0.6849 0.605 0.578 0.622 0.605 0.649 578,115 0.6089 0.00%
2008-03-17 0 0.680 0.680 0.700 0.680 0.700 562,000 386,800 0.6883 0.605 0.605 0.622 0.605 0.622 632,103 0.6119 -2.86%
2008-03-14 0 0.700 0.700 0.710 0.700 0.710 76,000 53,240 0.7005 0.622 0.622 0.631 0.622 0.631 85,480 0.6228 -1.41%
2008-03-13 0 0.710 0.710 0.720 0.700 0.710 410,000 288,900 0.7046 0.631 0.631 0.640 0.622 0.631 461,143 0.6265 0.00%
2008-03-12 0 0.710 0.690 0.710 0.690 0.710 380,000 264,740 0.6967 0.631 0.613 0.631 0.613 0.631 427,400 0.6194 1.43%
2008-03-11 0 0.700 0.690 0.700 0.700 0.710 998,000 699,520 0.7009 0.622 0.613 0.622 0.622 0.631 1,122,488 0.6232 -1.41%
2008-03-10 0 0.710 0.710 0.720 0.700 0.710 1,198,000 843,460 0.7041 0.631 0.631 0.640 0.622 0.631 1,347,436 0.6260 1.43%
2008-03-07 0 0.700 0.690 0.700 0.690 0.710 850,000 599,180 0.7049 0.622 0.613 0.622 0.613 0.631 956,027 0.6267 -1.41%
2008-03-06 0 0.710 0.710 0.720 0.710 0.750 830,000 607,560 0.7320 0.631 0.631 0.640 0.631 0.667 933,533 0.6508 -4.05%
2008-03-05 0 0.740 0.740 0.750 0.730 0.750 321,200 238,416 0.7423 0.658 0.658 0.667 0.649 0.667 361,266 0.6599 2.78%
2008-03-04 0 0.720 0.700 0.720 0.720 0.750 204,000 150,200 0.7363 0.640 0.622 0.640 0.640 0.667 229,447 0.6546 -2.70%
2008-03-03 0 0.740 0.720 0.740 0.710 0.740 178,000 129,620 0.7282 0.658 0.640 0.658 0.631 0.658 200,203 0.6474 5.71%
2008-02-29 0 0.700 0.700 0.750 0.690 0.700 468,000 327,520 0.6998 0.622 0.622 0.667 0.613 0.622 526,377 0.6222 0.00%
2008-02-28 0 0.700 0.700 0.720 0.700 0.740 36,000 25,440 0.7067 0.622 0.622 0.640 0.622 0.658 40,491 0.6283 -5.41%
2008-02-27 0 0.740 0.710 0.750 0.700 0.740 334,800 241,248 0.7206 0.658 0.631 0.667 0.622 0.658 376,562 0.6407 5.71%
2008-02-26 0 0.700 0.680 0.700 0.650 0.700 202,000 134,200 0.6644 0.622 0.605 0.622 0.578 0.622 227,197 0.5907 0.00%
2008-02-25 0 0.700 0.700 0.730 0.700 0.700 110,000 78,000 0.7091 0.622 0.622 0.649 0.622 0.622 123,721 0.6304 -6.67%
2008-02-22 0 0.750 0.650 0.750 - - 339 254 0.7493 0.667 0.578 0.667 - - 381 0.6662 0.00%
2008-02-21 0 0.750 0.730 0.750 0.740 0.760 346,000 257,080 0.7430 0.667 0.649 0.667 0.658 0.676 389,159 0.6606 0.00%
2008-02-20 0 0.750 0.720 0.750 0.750 0.800 258,000 196,640 0.7622 0.667 0.640 0.667 0.667 0.711 290,182 0.6776 0.00%
2008-02-19 0 0.750 0.720 0.750 0.710 0.750 46,000 33,260 0.7230 0.667 0.640 0.667 0.631 0.667 51,738 0.6429 2.74%
2008-02-18 0 0.730 0.650 0.730 0.730 0.740 4,000 2,940 0.7350 0.649 0.578 0.649 0.649 0.658 4,499 0.6535 4.29%
2008-02-15 0 0.700 0.680 0.740 - - 0 0 - 0.622 0.605 0.658 - - 0 - 0.00%
2008-02-14 0 0.700 0.700 0.740 0.700 0.700 50,000 35,000 0.7000 0.622 0.622 0.658 0.622 0.622 56,237 0.6224 0.00%
2008-02-13 0 0.700 0.700 0.730 0.700 0.700 106,000 74,200 0.7000 0.622 0.622 0.649 0.622 0.622 119,222 0.6224 0.00%
2008-02-12 0 0.700 0.700 0.750 - - 50,000 35,000 0.7000 0.622 0.622 0.667 - - 56,237 0.6224 0.00%
2008-02-11 0 0.700 0.690 0.750 - - 0 0 - 0.622 0.613 0.667 - - 0 - 0.00%
2008-02-06 0 0.700 0.700 0.740 0.700 0.700 80,000 56,000 0.7000 0.622 0.622 0.658 0.622 0.622 89,979 0.6224 -5.41%
2008-02-05 0 0.740 0.700 0.750 - - 0 0 - 0.658 0.622 0.667 - - 0 - 0.00%
2008-02-04 0 0.740 0.720 0.740 0.710 0.740 100,000 73,240 0.7324 0.658 0.640 0.658 0.631 0.658 112,474 0.6512 2.78%
2008-02-01 0 0.720 0.710 0.720 0.680 0.720 365,000 261,130 0.7154 0.640 0.631 0.640 0.605 0.640 410,529 0.6361 4.35%
2008-01-31 0 0.690 0.690 0.700 0.660 0.700 266,000 182,460 0.6859 0.613 0.613 0.622 0.587 0.622 299,180 0.6099 -2.82%
2008-01-30 0 0.710 0.700 0.710 0.700 0.710 98,000 69,280 0.7069 0.631 0.622 0.631 0.622 0.631 110,224 0.6285 4.41%
2008-01-29 0 0.680 0.680 0.700 0.680 0.680 36,000 24,480 0.6800 0.605 0.605 0.622 0.605 0.605 40,491 0.6046 0.00%
2008-01-28 0 0.680 0.680 0.700 0.650 0.680 482,000 327,460 0.6794 0.605 0.605 0.622 0.578 0.605 542,124 0.6040 0.00%
2008-01-25 0 0.680 0.680 0.700 0.670 0.690 267,000 181,430 0.6795 0.605 0.605 0.622 0.596 0.613 300,305 0.6042 0.00%
2008-01-24 0 0.680 0.680 0.720 0.680 0.700 308,000 210,500 0.6834 0.605 0.605 0.640 0.605 0.622 346,419 0.6076 -2.86%
2008-01-23 0 0.700 0.660 0.700 0.690 0.700 512,000 355,120 0.6936 0.622 0.587 0.622 0.613 0.622 575,866 0.6167 4.48%
2008-01-22 0 0.670 0.670 0.700 0.650 0.700 477,000 318,530 0.6678 0.596 0.596 0.622 0.578 0.622 536,500 0.5937 -9.46%
2008-01-21 0 0.740 0.730 0.740 0.740 0.750 300,000 222,540 0.7418 0.658 0.649 0.658 0.658 0.667 337,421 0.6595 -1.33%
2008-01-18 0 0.750 0.730 0.750 0.710 0.750 90,000 65,600 0.7289 0.667 0.649 0.667 0.631 0.667 101,226 0.6481 2.74%
2008-01-17 0 0.730 0.730 0.740 0.710 0.730 280,000 202,520 0.7233 0.649 0.649 0.658 0.631 0.649 314,927 0.6431 2.82%
2008-01-16 0 0.710 0.700 0.710 0.700 0.720 490,000 344,020 0.7021 0.631 0.622 0.631 0.622 0.640 551,122 0.6242 -4.05%
2008-01-15 0 0.740 0.740 0.750 0.740 0.750 198,000 146,540 0.7401 0.658 0.658 0.667 0.658 0.667 222,698 0.6580 -6.33%
2008-01-14 0 0.790 0.760 0.800 - - 0 0 - 0.702 0.676 0.711 - - 0 - 0.00%
2008-01-11 0 0.790 0.770 0.790 - - 0 0 - 0.702 0.685 0.702 - - 0 - -1.25%
2008-01-10 0 0.800 0.800 0.820 0.760 0.800 776,000 600,020 0.7732 0.711 0.711 0.729 0.676 0.711 872,797 0.6875 0.00%
2008-01-09 0 0.800 0.780 0.800 0.740 0.800 284,000 216,100 0.7609 0.711 0.693 0.711 0.658 0.711 319,426 0.6765 5.26%
2008-01-08 0 0.760 0.760 0.770 0.740 0.770 134,000 101,340 0.7563 0.676 0.676 0.685 0.658 0.685 150,715 0.6724 -1.30%
2008-01-07 0 0.770 0.740 0.770 0.770 0.770 118,000 90,860 0.7700 0.685 0.658 0.685 0.685 0.685 132,719 0.6846 0.00%
2008-01-04 0 0.770 0.770 0.790 0.710 0.780 544,000 406,260 0.7468 0.685 0.685 0.702 0.631 0.693 611,857 0.6640 6.94%
2008-01-03 0 0.720 0.720 0.750 0.700 0.740 692,000 499,160 0.7213 0.640 0.640 0.667 0.622 0.658 778,319 0.6413 0.00%
2008-01-02 0 0.720 0.720 0.740 0.700 0.710 130,000 91,200 0.7015 0.640 0.640 0.658 0.622 0.631 146,216 0.6237 -4.00%
2007-12-31 0 0.750 0.710 0.760 0.750 0.750 60,000 45,000 0.7500 0.667 0.631 0.676 0.667 0.667 67,484 0.6668 1.35%
2007-12-28 0 0.740 0.740 0.750 0.720 0.750 212,000 155,560 0.7338 0.658 0.658 0.667 0.640 0.667 238,444 0.6524 -1.33%
2007-12-27 0 0.750 0.730 0.750 0.750 0.760 82,000 62,100 0.7573 0.667 0.649 0.667 0.667 0.676 92,229 0.6733 0.00%
2007-12-24 0 0.750 0.750 0.780 0.750 0.750 44,000 33,000 0.7500 0.667 0.667 0.693 0.667 0.667 49,488 0.6668 1.35%
2007-12-21 0 0.740 0.740 0.760 0.740 0.760 102,000 76,480 0.7498 0.658 0.658 0.676 0.658 0.676 114,723 0.6666 -1.33%
2007-12-20 0 0.750 0.740 0.750 0.720 0.750 84,000 62,580 0.7450 0.667 0.658 0.667 0.640 0.667 94,478 0.6624 2.74%
2007-12-19 0 0.730 0.730 0.750 0.720 0.750 242,000 178,640 0.7382 0.649 0.649 0.667 0.640 0.667 272,187 0.6563 -2.67%
2007-12-18 0 0.750 0.740 0.760 - - 0 0 - 0.667 0.658 0.676 - - 0 - 0.00%
2007-12-17 0 0.750 0.750 0.780 0.730 0.730 62,000 45,260 0.7300 0.667 0.667 0.693 0.649 0.649 69,734 0.6490 -5.06%
2007-12-14 0 0.790 0.790 0.810 0.750 0.800 637,000 487,090 0.7647 0.702 0.702 0.720 0.667 0.711 716,458 0.6799 5.33%
2007-12-13 0 0.750 0.730 0.790 0.750 0.800 352,000 274,100 0.7787 0.667 0.649 0.702 0.667 0.711 395,908 0.6923 -6.25%
2007-12-12 0 0.800 0.780 0.810 0.780 0.800 118,000 92,640 0.7851 0.711 0.693 0.720 0.693 0.711 132,719 0.6980 -1.23%
2007-12-11 0 0.810 0.800 0.830 0.800 0.810 308,000 247,400 0.8032 0.720 0.711 0.738 0.711 0.720 346,419 0.7142 1.25%
2007-12-10 0 0.800 0.800 0.830 0.800 0.810 190,000 152,560 0.8029 0.711 0.711 0.738 0.711 0.720 213,700 0.7139 0.00%
2007-12-07 0 0.800 0.800 0.830 0.800 0.850 616,000 505,760 0.8210 0.711 0.711 0.738 0.711 0.756 692,839 0.7300 -6.98%
2007-12-06 0 0.860 0.850 0.860 0.800 0.880 1,962,510 1,629,168 0.8301 0.765 0.756 0.765 0.711 0.782 2,207,310 0.7381 7.50%
2007-12-05 0 0.800 0.800 0.820 0.800 0.810 110,000 88,200 0.8018 0.711 0.711 0.729 0.711 0.720 123,721 0.7129 -1.23%
2007-12-04 0 0.810 0.800 0.810 0.800 0.810 220,000 176,500 0.8023 0.720 0.711 0.720 0.711 0.720 247,442 0.7133 1.25%
2007-12-03 0 0.800 0.790 0.810 0.760 0.800 374,000 297,480 0.7954 0.711 0.702 0.720 0.676 0.711 420,652 0.7072 6.67%
2007-11-30 0 0.750 0.750 0.780 0.720 0.760 618,600 456,920 0.7386 0.667 0.667 0.693 0.640 0.676 695,763 0.6567 -1.32%
2007-11-29 0 0.760 0.760 0.780 0.700 0.800 978,000 715,320 0.7314 0.676 0.676 0.693 0.622 0.711 1,099,994 0.6503 0.00%
2007-11-28 0 0.760 0.760 0.770 0.760 0.770 450,000 345,720 0.7683 0.676 0.676 0.685 0.676 0.685 506,132 0.6831 0.00%
2007-11-27 0 0.760 0.760 0.770 0.760 0.790 280,000 217,000 0.7750 0.676 0.676 0.685 0.676 0.702 314,927 0.6890 -5.00%
2007-11-26 0 0.800 0.790 0.800 0.790 0.800 106,000 84,700 0.7991 0.711 0.702 0.711 0.702 0.711 119,222 0.7104 -1.23%
2007-11-23 0 0.810 0.800 0.820 0.800 0.820 568,000 461,580 0.8126 0.720 0.711 0.729 0.711 0.729 638,851 0.7225 -1.22%
2007-11-22 0 0.820 0.820 0.830 0.820 0.860 214,000 178,280 0.8331 0.729 0.729 0.738 0.729 0.765 240,694 0.7407 -4.65%
2007-11-21 0 0.860 0.860 0.900 0.860 0.920 134,000 120,560 0.8997 0.765 0.765 0.800 0.765 0.818 150,715 0.7999 -3.37%
2007-11-20 0 0.890 0.860 0.890 0.860 0.900 330,000 286,640 0.8686 0.791 0.765 0.791 0.765 0.800 371,164 0.7723 1.14%
2007-11-19 0 0.880 0.880 0.900 0.880 0.920 232,000 207,040 0.8924 0.782 0.782 0.800 0.782 0.818 260,939 0.7934 -2.22%
2007-11-16 0 0.900 0.900 0.910 0.890 0.930 444,000 398,580 0.8977 0.800 0.800 0.809 0.791 0.827 499,384 0.7981 -2.17%
2007-11-15 0 0.920 0.900 0.930 0.900 0.930 380,000 349,100 0.9187 0.818 0.800 0.827 0.800 0.827 427,400 0.8168 -2.13%
2007-11-14 0 0.940 0.930 0.940 0.930 0.980 678,000 641,060 0.9455 0.836 0.827 0.836 0.827 0.871 762,572 0.8407 1.08%
2007-11-13 0 0.930 0.930 0.950 0.910 0.930 414,000 379,580 0.9169 0.827 0.827 0.845 0.809 0.827 465,642 0.8152 0.00%
2007-11-12 0 0.930 0.920 0.940 0.910 0.960 726,510 676,299 0.9309 0.827 0.818 0.836 0.809 0.854 817,133 0.8276 -3.12%
2007-11-09 0 0.960 0.960 0.990 0.960 1.000 712,000 698,920 0.9816 0.854 0.854 0.880 0.854 0.889 800,813 0.8728 -4.00%
2007-11-08 0 1.000 0.980 1.000 0.980 1.000 474,600 468,304 0.9867 0.889 0.871 0.889 0.871 0.889 533,801 0.8773 0.00%
2007-11-07 0 1.000 1.000 1.020 1.000 1.050 1,020,000 1,041,500 1.0211 0.889 0.889 0.907 0.889 0.934 1,147,233 0.9078 1.01%
2007-11-06 0 0.990 0.990 1.000 0.950 1.050 1,067,000 1,091,920 1.0234 0.880 0.880 0.889 0.845 0.934 1,200,095 0.9099 4.21%
2007-11-05 0 0.950 0.950 1.000 0.950 1.000 1,868,000 1,812,180 0.9701 0.845 0.845 0.889 0.845 0.889 2,101,011 0.8625 -6.86%
2007-11-02 0 1.020 1.010 1.020 0.980 1.030 1,378,000 1,389,620 1.0084 0.907 0.898 0.907 0.871 0.916 1,549,889 0.8966 -0.97%
2007-11-01 0 1.030 1.030 1.040 1.030 1.080 616,000 640,140 1.0392 0.916 0.916 0.925 0.916 0.960 692,839 0.9239 0.00%
2007-10-31 0 1.030 1.010 1.030 1.000 1.030 922,000 936,460 1.0157 0.916 0.898 0.916 0.889 0.916 1,037,008 0.9030 0.00%
2007-10-30 0 1.030 1.020 1.030 1.010 1.050 1,088,200 1,120,534 1.0297 0.916 0.907 0.916 0.898 0.934 1,223,940 0.9155 -1.90%
2007-10-29 0 1.050 1.030 1.050 1.020 1.130 1,123,000 1,188,700 1.0585 0.934 0.916 0.934 0.907 1.005 1,263,081 0.9411 -0.94%
2007-10-26 0 1.060 1.060 1.090 1.050 1.080 462,275 492,895 1.0662 0.942 0.942 0.969 0.934 0.960 519,938 0.9480 0.00%
2007-10-25 0 1.060 1.060 1.080 1.060 1.120 922,674 990,864 1.0739 0.942 0.942 0.960 0.942 0.996 1,037,766 0.9548 0.00%
2007-10-24 0 1.060 1.050 1.060 1.030 1.080 1,145,125 1,204,639 1.0520 0.942 0.934 0.942 0.916 0.960 1,287,966 0.9353 -3.64%
2007-10-23 0 1.100 1.070 1.100 1.070 1.100 1,230,000 1,343,960 1.0927 0.978 0.951 0.978 0.951 0.978 1,383,428 0.9715 2.80%
2007-10-22 0 1.070 1.050 1.080 1.050 1.120 1,300,000 1,415,280 1.0887 0.951 0.934 0.960 0.934 0.996 1,462,159 0.9679 -5.64%
2007-10-18 0 1.140 1.130 1.140 1.130 1.220 417,000 479,800 1.1506 1.008 0.999 1.008 0.999 1.079 471,497 1.0176 -2.56%
2007-10-17 0 1.170 1.170 1.190 1.080 1.190 1,448,510 1,663,731 1.1486 1.035 1.035 1.052 0.955 1.052 1,637,814 1.0158 6.36%
2007-10-16 0 1.100 1.100 1.140 1.100 1.170 738,000 835,900 1.1327 0.973 0.973 1.008 0.973 1.035 834,448 1.0017 -4.35%
2007-10-15 0 1.150 1.150 1.180 1.140 1.200 1,260,475 1,468,913 1.1654 1.017 1.017 1.044 1.008 1.061 1,425,205 1.0307 0.00%
2007-10-12 0 1.150 1.150 1.170 1.140 1.200 998,000 1,155,580 1.1579 1.017 1.017 1.035 1.008 1.061 1,128,428 1.0241 -5.74%
2007-10-11 0 1.220 1.220 1.230 1.180 1.280 1,978,000 2,421,100 1.2240 1.079 1.079 1.088 1.044 1.132 2,236,503 1.0825 -4.69%
2007-10-10 0 1.280 1.270 1.280 1.240 1.400 5,094,000 6,706,620 1.3166 1.132 1.123 1.132 1.097 1.238 5,759,730 1.1644 2.40%
2007-10-09 0 1.250 1.250 1.260 1.140 1.260 1,708,000 2,056,820 1.2042 1.106 1.106 1.114 1.008 1.114 1,931,217 1.0650 10.62%
2007-10-08 0 1.130 1.130 1.140 1.090 1.180 1,992,675 2,267,350 1.1378 0.999 0.999 1.008 0.964 1.044 2,253,096 1.0063 0.89%
2007-10-05 0 1.120 1.120 1.140 1.100 1.130 188,000 210,680 1.1206 0.991 0.991 1.008 0.973 0.999 212,570 0.9911 1.82%
2007-10-04 0 1.100 1.100 1.150 1.050 1.110 530,000 583,510 1.1010 0.973 0.973 1.017 0.929 0.982 599,265 0.9737 -1.79%
2007-10-03 0 1.120 1.110 1.120 1.110 1.160 669,800 758,182 1.1320 0.991 0.982 0.991 0.982 1.026 757,335 1.0011 -0.88%
2007-10-02 0 1.130 1.130 1.150 1.130 1.280 1,485,000 1,748,950 1.1777 0.999 0.999 1.017 0.999 1.132 1,679,073 1.0416 -2.59%
2007-09-28 0 1.160 1.140 1.160 1.150 1.200 964,000 1,132,300 1.1746 1.026 1.008 1.026 1.017 1.061 1,089,984 1.0388 -4.13%
2007-09-27 0 1.210 1.200 1.210 1.180 1.290 2,128,000 2,599,140 1.2214 1.070 1.061 1.070 1.044 1.141 2,406,106 1.0802 7.08%
2007-09-25 0 1.130 1.120 1.160 1.080 1.180 1,570,200 1,773,298 1.1293 0.999 0.991 1.026 0.955 1.044 1,775,408 0.9988 -4.24%
2007-09-24 0 1.180 1.180 1.200 1.140 1.270 1,992,550 2,370,007 1.1894 1.044 1.044 1.061 1.008 1.123 2,252,954 1.0520 0.85%
2007-09-21 0 1.170 1.160 1.190 1.160 1.220 1,002,000 1,181,920 1.1796 1.035 1.026 1.052 1.026 1.079 1,132,950 1.0432 -1.68%
2007-09-20 0 1.190 1.190 1.210 1.140 1.230 1,051,000 1,253,320 1.1925 1.052 1.052 1.070 1.008 1.088 1,188,354 1.0547 -3.25%
2007-09-19 0 1.230 1.220 1.230 1.230 1.260 960,000 1,188,580 1.2381 1.088 1.079 1.088 1.088 1.114 1,085,461 1.0950 0.00%
2007-09-18 0 1.230 1.220 1.230 1.220 1.240 143,000 174,920 1.2232 1.088 1.079 1.088 1.079 1.097 161,689 1.0818 -0.81%
2007-09-17 0 1.240 1.220 1.230 1.220 1.310 1,162,000 1,463,820 1.2597 1.097 1.079 1.088 1.079 1.159 1,313,861 1.1141 -4.62%
2007-09-14 0 1.300 1.280 1.320 1.280 1.350 676,000 878,180 1.2991 1.150 1.132 1.167 1.132 1.194 764,346 1.1489 -1.52%
2007-09-13 0 1.320 1.310 1.320 1.280 1.360 342,255 445,796 1.3025 1.167 1.159 1.167 1.132 1.203 386,984 1.1520 0.00%
2007-09-12 0 1.320 1.300 1.320 1.300 1.330 984,000 1,286,280 1.3072 1.167 1.150 1.167 1.150 1.176 1,112,598 1.1561 -1.49%
2007-09-11 0 1.340 1.320 1.340 1.290 1.360 1,086,000 1,443,140 1.3289 1.185 1.167 1.185 1.141 1.203 1,227,928 1.1753 3.88%
2007-09-10 0 1.290 1.280 1.290 1.280 1.330 1,084,000 1,411,880 1.3025 1.141 1.132 1.141 1.132 1.176 1,225,667 1.1519 -3.01%
2007-09-07 0 1.330 1.330 1.350 1.310 1.350 1,330,000 1,768,240 1.3295 1.176 1.176 1.194 1.159 1.194 1,503,816 1.1758 0.00%
2007-09-06 0 1.330 1.310 1.350 1.280 1.380 3,112,400 4,200,532 1.3496 1.176 1.159 1.194 1.132 1.220 3,519,156 1.1936 2.31%
2007-09-05 0 1.300 1.290 1.300 1.250 1.320 3,056,825 3,945,463 1.2907 1.150 1.141 1.150 1.106 1.167 3,456,318 1.1415 5.69%
2007-09-04 0 1.230 1.230 1.240 1.180 1.260 1,737,000 2,129,460 1.2259 1.088 1.088 1.097 1.044 1.114 1,964,007 1.0842 2.50%
2007-09-03 0 1.200 1.190 1.200 1.170 1.200 400,000 474,200 1.1855 1.061 1.052 1.061 1.035 1.061 452,276 1.0485 0.84%
2007-08-31 0 1.190 1.190 1.200 1.180 1.230 547,675 652,229 1.1909 1.052 1.052 1.061 1.044 1.088 619,250 1.0533 0.85%
2007-08-30 0 1.180 1.180 1.200 1.180 1.280 1,185,000 1,422,490 1.2004 1.044 1.044 1.061 1.044 1.132 1,339,866 1.0617 -4.84%
2007-08-29 0 1.240 1.200 1.240 1.050 1.300 1,437,600 1,597,376 1.1111 1.097 1.061 1.097 0.929 1.150 1,625,478 0.9827 5.08%
2007-08-28 0 1.180 1.170 1.200 1.150 1.270 1,748,000 2,119,000 1.2122 1.044 1.035 1.061 1.017 1.123 1,976,444 1.0721 -3.28%
2007-08-27 0 1.220 1.210 1.220 1.120 1.250 1,990,000 2,398,960 1.2055 1.079 1.070 1.079 0.991 1.106 2,250,071 1.0662 9.91%
2007-08-24 0 1.110 1.100 1.110 0.960 1.110 2,264,000 2,416,100 1.0672 0.982 0.973 0.982 0.849 0.982 2,559,880 0.9438 7.77%
2007-08-23 0 1.030 1.010 1.030 1.000 1.040 578,000 589,220 1.0194 0.911 0.893 0.911 0.884 0.920 653,538 0.9016 6.19%
2007-08-22 0 0.970 0.970 1.000 0.970 1.020 506,000 494,540 0.9774 0.858 0.858 0.884 0.858 0.902 572,129 0.8644 -4.90%
2007-08-21 0 1.020 1.000 1.020 1.000 1.050 970,000 984,640 1.0151 0.902 0.884 0.902 0.884 0.929 1,096,768 0.8978 4.08%
2007-08-20 0 0.980 0.960 0.980 0.910 1.050 1,422,000 1,382,860 0.9725 0.867 0.849 0.867 0.805 0.929 1,607,840 0.8601 8.89%
2007-08-17 0 0.900 0.900 0.910 0.810 1.050 1,767,000 1,632,980 0.9242 0.796 0.796 0.805 0.716 0.929 1,997,927 0.8173 -12.62%
2007-08-16 0 1.030 1.000 1.040 1.000 1.060 1,115,000 1,141,180 1.0235 0.911 0.884 0.920 0.884 0.937 1,260,718 0.9052 -7.21%
2007-08-15 0 1.110 1.080 1.110 1.030 1.110 542,000 579,640 1.0694 0.982 0.955 0.982 0.911 0.982 612,833 0.9458 -0.89%
2007-08-14 0 1.120 1.060 1.120 1.050 1.120 380,000 403,220 1.0611 0.991 0.937 0.991 0.929 0.991 429,662 0.9385 5.66%
2007-08-13 0 1.060 1.060 1.080 1.040 1.140 215,000 231,160 1.0752 0.937 0.937 0.955 0.920 1.008 243,098 0.9509 -1.85%
2007-08-10 0 1.080 1.080 1.090 1.000 1.100 996,000 1,064,580 1.0689 0.955 0.955 0.964 0.884 0.973 1,126,166 0.9453 -6.09%
2007-08-09 0 1.150 1.150 1.160 1.130 1.250 1,146,000 1,332,620 1.1628 1.017 1.017 1.026 0.999 1.106 1,295,770 1.0284 2.68%
2007-08-08 0 1.120 1.100 1.120 1.020 1.120 840,000 900,820 1.0724 0.991 0.973 0.991 0.902 0.991 949,779 0.9485 3.70%
2007-08-07 0 1.080 1.050 1.080 1.000 1.240 1,464,000 1,580,360 1.0795 0.955 0.929 0.955 0.884 1.097 1,655,329 0.9547 -10.00%
2007-08-06 0 1.200 1.200 1.230 1.200 1.280 901,000 1,099,770 1.2206 1.061 1.061 1.088 1.061 1.132 1,018,751 1.0795 -7.69%
2007-08-03 0 1.300 1.300 1.320 1.300 1.400 621,650 827,296 1.3308 1.150 1.150 1.167 1.150 1.238 702,893 1.1770 1.56%
2007-08-02 0 1.280 1.280 1.300 1.280 1.380 2,109,000 2,798,380 1.3269 1.132 1.132 1.150 1.132 1.220 2,384,623 1.1735 -5.88%
2007-08-01 0 1.360 1.360 1.380 1.360 1.430 1,404,000 1,954,820 1.3923 1.203 1.203 1.220 1.203 1.265 1,587,487 1.2314 -6.21%
2007-07-31 0 1.450 1.430 1.450 1.420 1.460 484,000 701,360 1.4491 1.282 1.265 1.282 1.256 1.291 547,253 1.2816 0.00%
2007-07-30 0 1.450 1.410 1.450 1.380 1.450 1,336,600 1,904,462 1.4249 1.282 1.247 1.282 1.220 1.282 1,511,279 1.2602 3.57%
2007-07-27 0 1.400 1.390 1.400 1.340 1.410 1,639,375 2,279,219 1.3903 1.238 1.229 1.238 1.185 1.247 1,853,623 1.2296 -2.10%
2007-07-26 0 1.430 1.430 1.460 1.420 1.460 457,200 656,636 1.4362 1.265 1.265 1.291 1.256 1.291 516,951 1.2702 -1.38%
2007-07-25 0 1.450 1.450 1.460 1.410 1.470 1,795,800 2,597,000 1.4462 1.282 1.282 1.291 1.247 1.300 2,030,491 1.2790 -1.36%
2007-07-24 0 1.470 1.460 1.470 1.430 1.480 2,697,000 3,928,600 1.4567 1.300 1.291 1.300 1.265 1.309 3,049,468 1.2883 2.80%
2007-07-23 0 1.430 1.430 1.440 1.410 1.440 957,540 1,363,289 1.4237 1.265 1.265 1.274 1.247 1.274 1,082,680 1.2592 -0.69%
2007-07-20 0 1.440 1.430 1.440 1.430 1.460 1,852,000 2,691,320 1.4532 1.274 1.265 1.274 1.265 1.291 2,094,036 1.2852 -2.70%
2007-07-19 0 1.480 1.460 1.490 1.460 1.500 1,338,000 1,977,580 1.4780 1.309 1.291 1.318 1.291 1.327 1,512,862 1.3072 -0.67%
2007-07-18 0 1.490 1.490 1.500 1.480 1.530 1,469,000 2,201,430 1.4986 1.318 1.318 1.327 1.309 1.353 1,660,982 1.3254 0.68%
2007-07-17 0 1.480 1.480 1.490 1.440 1.480 1,304,000 1,908,000 1.4632 1.309 1.309 1.318 1.274 1.309 1,474,418 1.2941 1.37%
2007-07-16 0 1.460 1.460 1.480 1.430 1.480 1,246,000 1,810,580 1.4531 1.291 1.291 1.309 1.265 1.309 1,408,838 1.2852 -1.35%
2007-07-13 0 1.480 1.480 1.500 1.470 1.550 1,704,400 2,562,842 1.5037 1.309 1.309 1.327 1.300 1.371 1,927,146 1.3299 -2.63%
2007-07-12 0 1.520 1.520 1.530 1.510 1.570 2,399,855 3,657,080 1.5239 1.344 1.344 1.353 1.335 1.389 2,713,490 1.3477 0.00%
2007-07-11 0 1.520 1.520 1.530 1.500 1.550 1,771,000 2,692,800 1.5205 1.344 1.344 1.353 1.327 1.371 2,002,450 1.3448 -3.18%
2007-07-10 0 1.570 1.560 1.570 1.540 1.650 5,998,275 9,533,692 1.5894 1.389 1.380 1.389 1.362 1.459 6,782,183 1.4057 1.95%
2007-07-09 0 1.540 1.530 1.540 1.430 1.560 4,344,295 6,625,297 1.5251 1.362 1.353 1.362 1.265 1.380 4,912,046 1.3488 6.94%
2007-07-06 0 1.440 1.430 1.440 1.430 1.460 1,638,000 2,366,120 1.4445 1.274 1.265 1.274 1.265 1.291 1,852,069 1.2776 -1.37%
2007-07-05 0 1.460 1.450 1.460 1.400 1.460 3,355,000 4,806,860 1.4327 1.291 1.282 1.291 1.238 1.291 3,793,461 1.2671 2.10%
2007-07-04 0 1.430 1.430 1.440 1.350 1.530 6,909,000 9,883,680 1.4306 1.265 1.265 1.274 1.194 1.353 7,811,930 1.2652 -5.92%
2007-07-03 0 1.520 1.520 1.530 1.480 1.620 11,750,000 18,058,470 1.5369 1.344 1.344 1.353 1.309 1.433 13,285,595 1.3593 -9.52%
2007-06-29 0 1.680 1.680 1.690 1.530 1.780 33,628,865 56,642,119 1.6843 1.486 1.486 1.495 1.353 1.574 38,023,786 1.4896 10.53%
2007-06-28 0 1.520 1.500 1.520 1.430 1.520 11,847,000 17,587,710 1.4846 1.344 1.327 1.344 1.265 1.344 13,395,272 1.3130 10.95%
2007-06-27 0 1.370 1.370 1.390 1.330 1.430 3,607,750 4,957,318 1.3741 1.212 1.212 1.229 1.176 1.265 4,079,243 1.2153 -2.14%
2007-06-26 0 1.400 1.390 1.400 1.390 1.420 1,447,000 2,023,730 1.3986 1.238 1.229 1.238 1.229 1.256 1,636,107 1.2369 -2.10%
2007-06-25 0 1.430 1.410 1.440 1.350 1.500 1,936,255 2,722,127 1.4059 1.265 1.247 1.274 1.194 1.327 2,189,302 1.2434 0.00%
2007-06-22 0 1.430 1.420 1.430 1.410 1.470 2,884,400 4,110,518 1.4251 1.265 1.256 1.265 1.247 1.300 3,261,359 1.2604 -2.72%
2007-06-21 0 1.470 1.460 1.470 1.460 1.510 4,915,200 7,227,824 1.4705 1.300 1.291 1.300 1.291 1.335 5,557,562 1.3005 2.08%
2007-06-20 0 1.440 1.420 1.440 1.410 1.500 2,268,000 3,250,520 1.4332 1.274 1.256 1.274 1.247 1.327 2,564,403 1.2676 -0.69%
2007-06-18 0 1.450 1.450 1.460 1.410 1.510 5,117,010 7,453,106 1.4565 1.282 1.282 1.291 1.247 1.335 5,785,747 1.2882 -0.68%
2007-06-15 0 1.460 1.460 1.470 1.460 1.550 6,133,220 9,239,583 1.5065 1.291 1.291 1.300 1.291 1.371 6,934,764 1.3324 -1.35%
2007-06-14 0 1.480 1.470 1.490 1.420 1.480 4,466,000 6,496,730 1.4547 1.309 1.300 1.318 1.256 1.309 5,049,657 1.2866 4.23%
2007-06-13 0 1.420 1.420 1.430 1.410 1.450 2,431,600 3,466,982 1.4258 1.256 1.256 1.265 1.247 1.282 2,749,383 1.2610 -2.74%
2007-06-12 0 1.460 1.450 1.480 1.370 1.480 4,620,000 6,606,520 1.4300 1.291 1.282 1.309 1.212 1.309 5,223,783 1.2647 4.29%
2007-06-11 0 1.400 1.390 1.400 1.400 1.470 5,046,325 7,198,249 1.4264 1.238 1.229 1.238 1.238 1.300 5,705,824 1.2616 0.00%
2007-06-08 0 1.400 1.400 1.410 1.380 1.570 11,126,000 16,280,820 1.4633 1.238 1.238 1.247 1.220 1.389 12,580,045 1.2942 -2.78%
2007-06-07 0 1.440 1.440 1.450 1.300 1.450 7,510,365 10,427,624 1.3884 1.274 1.274 1.282 1.150 1.282 8,491,887 1.2280 8.27%
2007-06-06 0 1.330 1.330 1.340 1.300 1.360 2,395,875 3,210,846 1.3402 1.176 1.176 1.185 1.150 1.203 2,708,989 1.1853 -0.75%
2007-06-05 0 1.340 1.320 1.340 1.270 1.370 5,169,550 6,828,703 1.3209 1.185 1.167 1.185 1.123 1.212 5,845,153 1.1683 0.00%
2007-06-04 0 1.340 1.320 1.340 1.280 1.400 3,677,000 4,898,540 1.3322 1.185 1.167 1.185 1.132 1.238 4,157,543 1.1782 -2.19%
2007-06-01 0 1.370 1.370 1.380 1.350 1.390 2,536,000 3,458,160 1.3636 1.212 1.212 1.220 1.194 1.229 2,867,427 1.2060 0.00%
2007-05-31 0 1.370 1.370 1.380 1.300 1.400 4,998,000 6,835,800 1.3677 1.212 1.212 1.220 1.150 1.238 5,651,183 1.2096 0.74%
2007-05-30 0 1.360 1.360 1.370 1.230 1.410 6,078,000 8,023,950 1.3202 1.203 1.203 1.212 1.088 1.247 6,872,327 1.1676 -2.16%
2007-05-29 0 1.390 1.390 1.410 1.320 1.490 5,949,550 8,325,619 1.3994 1.229 1.229 1.247 1.167 1.318 6,727,090 1.2376 -0.71%
2007-05-28 0 1.400 1.380 1.400 1.260 1.450 8,695,400 11,912,998 1.3700 1.238 1.220 1.238 1.114 1.282 9,831,793 1.2117 14.75%
2007-05-25 0 1.220 1.220 1.240 1.200 1.270 4,308,000 5,333,900 1.2381 1.079 1.079 1.097 1.061 1.123 4,871,008 1.0950 -4.69%
2007-05-23 0 1.280 1.270 1.280 1.220 1.320 10,503,000 13,311,352 1.2674 1.132 1.123 1.132 1.079 1.167 11,875,626 1.1209 6.67%
2007-05-22 0 1.200 1.190 1.220 1.090 1.280 25,130,025 30,534,609 1.2151 1.061 1.052 1.079 0.964 1.132 28,414,242 1.0746 12.15%
2007-05-21 0 1.070 1.060 1.080 0.950 1.070 8,744,000 8,857,040 1.0129 0.946 0.937 0.955 0.840 0.946 9,886,744 0.8959 10.88%
2007-05-18 0 0.980 0.970 0.980 0.940 0.990 4,206,000 4,053,240 0.9637 0.853 0.845 0.853 0.819 0.862 4,829,600 0.8392 -2.97%
2007-05-17 0 1.010 1.000 1.010 1.000 1.030 2,113,600 2,143,772 1.0143 0.880 0.871 0.880 0.871 0.897 2,426,972 0.8833 -1.94%
2007-05-16 0 1.030 1.020 1.040 0.970 1.060 7,841,800 7,967,524 1.0160 0.897 0.888 0.906 0.845 0.923 9,004,460 0.8848 7.29%
2007-05-15 0 0.960 0.950 0.960 0.920 0.960 2,317,000 2,171,820 0.9373 0.836 0.827 0.836 0.801 0.836 2,660,529 0.8163 4.35%
2007-05-14 0 0.920 0.920 0.930 0.920 0.970 3,669,295 3,487,243 0.9504 0.801 0.801 0.810 0.801 0.845 4,213,321 0.8277 -1.08%
2007-05-11 0 0.930 0.930 0.940 0.930 0.980 4,460,000 4,249,740 0.9529 0.810 0.810 0.819 0.810 0.853 5,121,259 0.8298 -2.11%
2007-05-10 0 0.950 0.960 0.970 0.900 0.980 5,456,000 5,186,380 0.9506 0.827 0.836 0.845 0.784 0.853 6,264,931 0.8278 3.26%
2007-05-09 0 0.920 0.910 0.920 0.880 0.950 5,274,838 4,830,361 0.9157 0.801 0.793 0.801 0.766 0.827 6,056,909 0.7975 -2.13%
2007-05-08 0 0.940 0.940 0.950 0.910 1.030 18,087,500 17,572,746 0.9715 0.819 0.819 0.827 0.793 0.897 20,769,233 0.8461 -1.05%
2007-05-07 0 0.950 0.940 0.950 0.800 0.950 13,263,600 11,744,028 0.8854 0.827 0.819 0.827 0.697 0.827 15,230,120 0.7711 18.75%
2007-05-04 0 0.800 0.790 0.800 0.780 0.850 6,743,800 5,447,440 0.8078 0.697 0.688 0.697 0.679 0.740 7,743,666 0.7035 -5.88%
2007-05-03 0 0.850 0.840 0.860 0.670 0.870 27,186,000 21,846,954 0.8036 0.740 0.732 0.749 0.583 0.758 31,216,717 0.6998 25.00%
2007-05-02 0 0.680 0.680 0.690 0.680 0.710 2,801,000 1,946,000 0.6948 0.592 0.592 0.601 0.592 0.618 3,216,289 0.6050 -2.86%
2007-04-30 0 0.700 0.690 0.700 0.690 0.710 2,205,250 1,534,385 0.6958 0.610 0.601 0.610 0.601 0.618 2,532,210 0.6059 -1.41%
2007-04-27 0 0.710 0.700 0.710 0.700 0.720 5,567,900 3,939,488 0.7075 0.618 0.610 0.618 0.610 0.627 6,393,422 0.6162 1.43%
2007-04-26 0 0.700 0.700 0.710 0.670 0.770 19,576,000 14,171,434 0.7239 0.610 0.610 0.618 0.583 0.671 22,478,425 0.6304 6.06%
2007-04-25 0 0.660 0.640 0.660 0.620 0.660 3,506,000 2,254,940 0.6432 0.575 0.557 0.575 0.540 0.575 4,025,815 0.5601 1.54%
2007-04-24 0 0.650 0.640 0.650 0.640 0.660 656,000 422,840 0.6446 0.566 0.557 0.566 0.557 0.575 753,261 0.5613 0.00%
2007-04-23 0 0.650 0.640 0.660 0.650 0.670 1,031,000 683,720 0.6632 0.566 0.557 0.575 0.566 0.583 1,183,861 0.5775 -1.52%
2007-04-20 0 0.660 0.640 0.660 0.660 0.670 258,000 171,060 0.6630 0.575 0.557 0.575 0.575 0.583 296,252 0.5774 1.54%
2007-04-19 0 0.650 0.650 0.660 0.630 0.670 1,260,000 816,500 0.6480 0.566 0.566 0.575 0.549 0.583 1,446,813 0.5643 -1.52%
2007-04-18 0 0.660 0.660 0.670 0.630 0.660 960,000 622,540 0.6485 0.575 0.575 0.583 0.549 0.575 1,102,334 0.5647 0.00%
2007-04-17 0 0.660 0.660 0.670 0.660 0.700 1,572,000 1,059,860 0.6742 0.575 0.575 0.583 0.575 0.610 1,805,072 0.5872 -5.71%
2007-04-16 0 0.700 0.690 0.700 0.680 0.710 3,060,000 2,146,100 0.7013 0.610 0.601 0.610 0.592 0.618 3,513,689 0.6108 0.00%
2007-04-13 0 0.700 0.700 0.710 0.670 0.700 3,487,000 2,377,640 0.6819 0.610 0.610 0.618 0.583 0.610 4,003,998 0.5938 6.06%
2007-04-12 0 0.660 0.660 0.670 0.660 0.670 1,440,000 958,000 0.6653 0.575 0.575 0.583 0.575 0.583 1,653,501 0.5794 -1.49%
2007-04-11 0 0.670 0.650 0.670 0.630 0.690 3,526,000 2,311,520 0.6556 0.583 0.566 0.583 0.549 0.601 4,048,780 0.5709 6.35%
2007-04-10 0 0.630 0.630 0.640 0.630 0.660 1,232,000 784,660 0.6369 0.549 0.549 0.557 0.549 0.575 1,414,662 0.5547 -4.55%
2007-04-04 0 0.660 0.650 0.660 0.660 0.690 946,000 628,160 0.6640 0.575 0.566 0.575 0.575 0.601 1,086,258 0.5783 -2.94%
2007-04-03 0 0.680 0.670 0.680 0.650 0.690 2,506,000 1,682,600 0.6714 0.592 0.583 0.592 0.566 0.601 2,877,551 0.5847 0.00%
2007-04-02 0 0.680 0.680 0.690 0.640 0.730 10,049,300 6,886,097 0.6852 0.592 0.592 0.601 0.557 0.636 11,539,254 0.5968 0.00%
2007-03-30 0 0.680 0.660 0.690 0.610 0.700 5,102,200 3,267,378 0.6404 0.592 0.575 0.601 0.531 0.610 5,858,675 0.5577 15.25%
2007-03-29 0 0.590 0.590 0.600 0.590 0.600 626,000 371,380 0.5933 0.514 0.514 0.523 0.514 0.523 718,814 0.5167 -1.67%
2007-03-28 0 0.600 0.590 0.600 0.580 0.600 1,073,200 633,480 0.5903 0.523 0.514 0.523 0.505 0.523 1,232,317 0.5141 1.69%
2007-03-27 0 0.590 0.580 0.590 0.590 0.600 340,000 200,940 0.5910 0.514 0.505 0.514 0.514 0.523 390,410 0.5147 -1.67%
2007-03-26 0 0.600 0.590 0.600 0.580 0.610 3,215,400 1,912,270 0.5947 0.523 0.514 0.523 0.505 0.531 3,692,129 0.5179 3.45%
2007-03-23 0 0.580 0.570 0.580 0.570 0.580 671,000 389,040 0.5798 0.505 0.496 0.505 0.496 0.505 770,485 0.5049 0.00%
2007-03-22 0 0.580 0.580 0.590 0.540 0.580 1,772,000 1,008,660 0.5692 0.505 0.505 0.514 0.470 0.505 2,034,725 0.4957 7.41%
2007-03-21 0 0.540 0.540 0.560 0.540 0.560 150,600 83,706 0.5558 0.470 0.470 0.488 0.470 0.488 172,929 0.4840 -3.57%
2007-03-20 0 0.560 0.560 0.570 0.560 0.570 263,000 148,310 0.5639 0.488 0.488 0.496 0.488 0.496 301,994 0.4911 0.00%
2007-03-19 0 0.560 0.550 0.570 0.560 0.560 394,000 220,640 0.5600 0.488 0.479 0.496 0.488 0.488 452,416 0.4877 -1.75%
2007-03-16 0 0.570 0.570 0.580 0.560 0.570 498,000 280,460 0.5632 0.496 0.496 0.505 0.488 0.496 571,836 0.4905 -1.72%
2007-03-15 0 0.580 0.560 0.590 0.560 0.580 610,000 350,000 0.5738 0.505 0.488 0.514 0.488 0.505 700,441 0.4997 7.41%
2007-03-14 0 0.540 0.540 0.550 0.530 0.540 381,000 205,400 0.5391 0.470 0.470 0.479 0.462 0.470 437,489 0.4695 -3.57%
2007-03-13 0 0.560 0.560 0.570 0.560 0.560 424,000 237,440 0.5600 0.488 0.488 0.496 0.488 0.488 486,864 0.4877 0.00%
2007-03-12 0 0.560 0.560 0.570 0.560 0.580 258,000 146,780 0.5689 0.488 0.488 0.496 0.488 0.505 296,252 0.4955 0.00%
2007-03-09 0 0.560 0.550 0.570 0.550 0.570 490,000 274,500 0.5602 0.488 0.479 0.496 0.479 0.496 562,650 0.4879 -1.75%
2007-03-08 0 0.570 0.570 0.580 0.570 0.570 164,000 93,480 0.5700 0.496 0.496 0.505 0.496 0.496 188,315 0.4964 0.00%
2007-03-07 0 0.570 0.560 0.570 0.550 0.570 1,419,275 796,430 0.5612 0.496 0.488 0.496 0.479 0.496 1,629,703 0.4887 0.00%
2007-03-06 0 0.570 0.570 0.590 0.510 0.590 1,838,200 1,031,117 0.5609 0.496 0.496 0.514 0.444 0.514 2,110,740 0.4885 14.00%
2007-03-05 0 0.500 0.500 0.520 0.490 0.510 544,000 271,740 0.4995 0.435 0.435 0.453 0.427 0.444 624,656 0.4350 -7.41%
2007-03-02 0 0.540 0.540 0.550 0.530 0.570 740,000 407,460 0.5506 0.470 0.470 0.479 0.462 0.496 849,716 0.4795 -3.57%
2007-03-01 0 0.560 0.550 0.560 0.550 0.560 600,000 334,900 0.5582 0.488 0.479 0.488 0.479 0.488 688,959 0.4861 -1.75%
2007-02-28 0 0.570 0.570 0.580 0.520 0.590 2,479,400 1,395,820 0.5630 0.496 0.496 0.505 0.453 0.514 2,847,007 0.4903 -1.72%
2007-02-27 0 0.580 0.580 0.590 0.570 0.610 2,474,000 1,458,200 0.5894 0.505 0.505 0.514 0.496 0.531 2,840,806 0.5133 -3.33%
2007-02-26 0 0.600 0.600 0.610 0.580 0.610 1,968,000 1,177,900 0.5985 0.523 0.523 0.531 0.505 0.531 2,259,784 0.5212 1.69%
2007-02-23 0 0.590 0.590 0.610 0.580 0.610 1,217,000 724,690 0.5955 0.514 0.514 0.531 0.505 0.531 1,397,438 0.5186 -3.28%
2007-02-22 0 0.610 0.590 0.610 0.600 0.630 494,000 304,000 0.6154 0.531 0.514 0.531 0.523 0.549 567,243 0.5359 1.67%
2007-02-21 0 0.600 0.590 0.600 0.590 0.610 408,000 245,820 0.6025 0.523 0.514 0.523 0.514 0.531 468,492 0.5247 -1.64%
2007-02-16 0 0.610 0.600 0.610 0.600 0.630 518,800 315,388 0.6079 0.531 0.523 0.531 0.523 0.549 595,720 0.5294 -3.17%
2007-02-15 0 0.630 0.620 0.650 0.580 0.650 4,696,000 2,866,230 0.6104 0.549 0.540 0.566 0.505 0.566 5,392,250 0.5315 10.53%
2007-02-14 0 0.570 0.570 0.580 0.570 0.580 805,000 461,200 0.5729 0.496 0.496 0.505 0.496 0.505 924,353 0.4989 -3.39%
2007-02-13 0 0.590 0.590 0.600 0.580 0.620 3,008,000 1,781,740 0.5923 0.514 0.514 0.523 0.505 0.540 3,453,979 0.5159 -6.35%
2007-02-12 0 0.630 0.630 0.650 0.590 0.640 5,260,000 3,217,360 0.6117 0.549 0.549 0.566 0.514 0.557 6,039,871 0.5327 3.28%
2007-02-09 0 0.610 0.600 0.610 0.570 0.630 10,049,000 6,048,280 0.6019 0.531 0.523 0.531 0.496 0.549 11,538,909 0.5242 10.91%
2007-02-08 0 0.550 0.550 0.560 0.530 0.560 2,883,650 1,582,025 0.5486 0.479 0.479 0.488 0.462 0.488 3,311,193 0.4778 3.77%
2007-02-07 0 0.530 0.520 0.530 0.510 0.550 3,367,000 1,787,740 0.5310 0.462 0.453 0.462 0.444 0.479 3,866,206 0.4624 6.00%
2007-02-06 0 0.500 0.500 0.510 0.490 0.510 2,479,000 1,255,700 0.5065 0.435 0.435 0.444 0.427 0.444 2,846,548 0.4411 -1.96%
2007-02-05 0 0.510 0.510 0.520 0.480 0.540 3,766,550 1,928,364 0.5120 0.444 0.444 0.453 0.418 0.470 4,324,995 0.4459 6.25%
2007-02-02 0 0.480 0.480 0.500 0.480 0.485 314,000 151,190 0.4815 0.418 0.418 0.435 0.418 0.422 360,555 0.4193 -1.03%
2007-02-01 0 0.485 0.485 0.490 0.480 0.485 314,000 152,190 0.4847 0.422 0.422 0.427 0.418 0.422 360,555 0.4221 -1.02%
2007-01-31 0 0.490 0.475 0.490 0.490 0.495 269,000 132,185 0.4914 0.427 0.414 0.427 0.427 0.431 308,883 0.4279 -1.01%
2007-01-30 0 0.495 0.495 0.510 0.495 0.495 78,000 38,610 0.4950 0.431 0.431 0.444 0.431 0.431 89,565 0.4311 -1.00%
2007-01-29 0 0.500 0.495 0.500 0.500 0.500 90,000 45,000 0.5000 0.435 0.431 0.435 0.435 0.435 103,344 0.4354 0.00%
2007-01-26 0 0.500 0.500 0.510 0.455 0.500 922,000 453,810 0.4922 0.435 0.435 0.444 0.396 0.435 1,058,700 0.4286 -1.96%
2007-01-25 0 0.510 0.500 0.510 0.500 0.520 470,800 239,884 0.5095 0.444 0.435 0.444 0.435 0.453 540,603 0.4437 -1.92%
2007-01-24 0 0.520 0.510 0.520 0.510 0.530 572,825 294,864 0.5148 0.453 0.444 0.453 0.444 0.462 657,755 0.4483 0.00%
2007-01-23 0 0.520 0.510 0.520 0.500 0.520 2,296,000 1,169,160 0.5092 0.453 0.444 0.453 0.435 0.453 2,636,415 0.4435 0.00%
2007-01-22 0 0.520 0.520 0.530 0.465 0.580 4,017,000 2,068,050 0.5148 0.453 0.453 0.462 0.405 0.505 4,612,578 0.4484 11.83%
2007-01-19 0 0.465 0.465 0.480 0.465 0.480 254,000 118,210 0.4654 0.405 0.405 0.418 0.405 0.418 291,659 0.4053 0.00%
2007-01-18 0 0.465 0.460 0.465 0.460 0.470 180,000 83,700 0.4650 0.405 0.401 0.405 0.401 0.409 206,688 0.4050 2.20%
2007-01-17 0 0.455 0.455 0.465 0.455 0.470 1,142,000 523,040 0.4580 0.396 0.396 0.405 0.396 0.409 1,311,318 0.3989 -1.09%
2007-01-16 0 0.460 0.460 0.470 0.455 0.470 1,025,275 472,401 0.4608 0.401 0.401 0.409 0.396 0.409 1,177,287 0.4013 0.00%
2007-01-15 0 0.460 0.455 0.460 0.455 0.465 347,600 160,284 0.4611 0.401 0.396 0.401 0.396 0.405 399,137 0.4016 -2.13%
2007-01-12 0 0.470 0.460 0.470 0.450 0.475 184,000 84,180 0.4575 0.409 0.401 0.409 0.392 0.414 211,281 0.3984 3.30%
2007-01-11 0 0.455 0.455 0.470 0.450 0.455 344,000 156,160 0.4540 0.396 0.396 0.409 0.392 0.396 395,003 0.3953 -1.09%
2007-01-10 0 0.460 0.450 0.470 0.450 0.475 1,573,800 725,731 0.4611 0.401 0.392 0.409 0.392 0.414 1,807,139 0.4016 -1.08%
2007-01-09 0 0.465 0.460 0.480 0.460 0.465 280,000 129,950 0.4641 0.405 0.401 0.418 0.401 0.405 321,514 0.4042 -1.06%
2007-01-08 0 0.470 0.465 0.475 0.470 0.490 306,000 145,070 0.4741 0.409 0.405 0.414 0.409 0.427 351,369 0.4129 -2.08%
2007-01-05 0 0.480 0.475 0.485 0.465 0.480 762,000 361,430 0.4743 0.418 0.414 0.422 0.405 0.418 874,977 0.4131 3.23%
2007-01-04 0 0.465 0.465 0.480 0.460 0.465 130,000 60,200 0.4631 0.405 0.405 0.418 0.401 0.405 149,274 0.4033 -3.12%
2007-01-03 0 0.480 0.455 0.490 0.445 0.480 507,000 235,120 0.4637 0.418 0.396 0.427 0.388 0.418 582,170 0.4039 3.23%
2007-01-02 0 0.465 0.450 0.470 0.455 0.465 47,165 21,461 0.4550 0.405 0.392 0.409 0.396 0.405 54,158 0.3963 2.20%
2006-12-29 0 0.455 0.430 0.460 - - 0 0 - 0.396 0.374 0.401 - - 0 - 0.00%
2006-12-28 0 0.455 0.435 0.455 0.435 0.460 461,200 204,904 0.4443 0.396 0.379 0.396 0.379 0.401 529,580 0.3869 4.60%
2006-12-27 0 0.435 0.435 0.450 0.435 0.450 402,200 179,256 0.4457 0.379 0.379 0.392 0.379 0.392 461,832 0.3881 -1.14%
2006-12-22 0 0.440 0.440 0.455 0.430 0.430 11,000 4,710 0.4282 0.383 0.383 0.396 0.374 0.374 12,631 0.3729 -4.35%
2006-12-21 0 0.460 0.460 0.470 0.460 0.465 286,000 132,270 0.4625 0.401 0.401 0.409 0.401 0.405 328,404 0.4028 -2.13%
2006-12-20 0 0.470 0.465 0.470 0.450 0.470 422,000 194,200 0.4602 0.409 0.405 0.409 0.392 0.409 484,568 0.4008 2.17%
2006-12-19 0 0.460 0.460 0.465 0.460 0.470 294,510 136,314 0.4629 0.401 0.401 0.405 0.401 0.409 338,175 0.4031 1.10%
2006-12-18 0 0.455 0.455 0.475 0.450 0.455 81,250 36,894 0.4541 0.396 0.396 0.414 0.392 0.396 93,296 0.3954 -4.21%
2006-12-15 0 0.475 0.460 0.475 0.445 0.475 382,600 179,540 0.4693 0.414 0.401 0.414 0.388 0.414 439,326 0.4087 4.40%
2006-12-14 0 0.455 0.455 0.470 0.450 0.470 1,282,000 580,490 0.4528 0.396 0.396 0.409 0.392 0.409 1,472,075 0.3943 -3.19%
2006-12-13 0 0.470 0.455 0.485 0.470 0.470 211,000 100,130 0.4745 0.409 0.396 0.422 0.409 0.409 242,284 0.4133 -4.08%
2006-12-12 0 0.490 0.475 0.490 0.470 0.490 352,000 169,810 0.4824 0.427 0.414 0.427 0.409 0.427 404,189 0.4201 4.26%
2006-12-11 0 0.470 0.465 0.480 0.470 0.510 926,000 444,430 0.4799 0.409 0.405 0.418 0.409 0.444 1,063,293 0.4180 -6.00%
2006-12-08 0 0.500 0.490 0.500 0.470 0.510 2,065,000 1,013,620 0.4909 0.435 0.427 0.435 0.409 0.444 2,371,166 0.4275 9.89%
2006-12-07 0 0.455 0.445 0.465 0.430 0.460 1,404,000 628,480 0.4476 0.396 0.388 0.405 0.374 0.401 1,612,163 0.3898 8.33%
2006-12-06 0 0.420 0.420 0.430 0.420 0.430 1,077,000 454,100 0.4216 0.366 0.366 0.374 0.366 0.374 1,236,681 0.3672 -1.18%
2006-12-05 0 0.425 0.425 0.435 0.415 0.440 1,055,000 457,070 0.4332 0.370 0.370 0.379 0.361 0.383 1,211,419 0.3773 -4.49%
2006-12-04 0 0.445 0.435 0.445 0.435 0.470 550,000 245,000 0.4455 0.388 0.379 0.388 0.379 0.409 631,545 0.3879 -3.26%
2006-12-01 0 0.460 0.455 0.470 0.455 0.460 218,600 100,206 0.4584 0.401 0.396 0.409 0.396 0.401 251,011 0.3992 -2.13%
2006-11-30 0 0.470 0.465 0.475 0.445 0.475 1,052,000 481,510 0.4577 0.409 0.405 0.414 0.388 0.414 1,207,974 0.3986 3.30%
2006-11-29 0 0.455 0.455 0.460 0.430 0.460 733,000 326,520 0.4455 0.396 0.396 0.401 0.374 0.401 841,678 0.3879 4.60%
2006-11-28 0 0.435 0.435 0.450 0.435 0.445 314,000 138,700 0.4417 0.379 0.379 0.392 0.379 0.388 360,555 0.3847 -4.40%
2006-11-27 0 0.455 0.445 0.455 0.445 0.470 1,026,000 462,350 0.4506 0.396 0.388 0.396 0.388 0.409 1,178,119 0.3924 -4.21%
2006-11-24 0 0.475 0.475 0.480 0.465 0.475 86,000 40,500 0.4709 0.414 0.414 0.418 0.405 0.414 98,751 0.4101 0.00%
2006-11-23 0 0.475 0.475 0.485 0.470 0.480 1,618,400 769,880 0.4757 0.414 0.414 0.422 0.409 0.418 1,858,351 0.4143 -2.06%
2006-11-22 0 0.485 0.475 0.490 0.475 0.490 982,000 472,770 0.4814 0.422 0.414 0.427 0.414 0.427 1,127,596 0.4193 -1.02%
2006-11-21 0 0.490 0.480 0.490 0.475 0.495 702,000 339,180 0.4832 0.427 0.418 0.427 0.414 0.431 806,082 0.4208 -1.01%
2006-11-20 0 0.495 0.490 0.500 0.480 0.495 220,000 107,850 0.4902 0.431 0.427 0.435 0.418 0.431 252,618 0.4269 -2.94%
2006-11-17 0 0.510 0.500 0.520 0.500 0.510 368,000 187,280 0.5089 0.444 0.435 0.453 0.435 0.444 422,561 0.4432 -1.92%
2006-11-16 0 0.520 0.510 0.530 0.500 0.530 2,220,000 1,129,900 0.5090 0.453 0.444 0.462 0.435 0.462 2,549,147 0.4432 -1.89%
2006-11-15 0 0.530 0.520 0.530 0.520 0.530 364,000 192,480 0.5288 0.462 0.453 0.462 0.453 0.462 417,968 0.4605 1.92%
2006-11-14 0 0.520 0.510 0.530 0.510 0.520 434,000 224,260 0.5167 0.453 0.444 0.462 0.444 0.453 498,347 0.4500 0.00%
2006-11-13 0 0.520 0.510 0.530 0.520 0.520 736,000 388,040 0.5272 0.453 0.444 0.462 0.453 0.453 845,123 0.4592 -3.70%
2006-11-10 0 0.540 0.520 0.550 0.530 0.540 347,200 184,940 0.5327 0.470 0.453 0.479 0.462 0.470 398,677 0.4639 0.00%
2006-11-09 0 0.540 0.530 0.550 0.540 0.550 270,000 148,200 0.5489 0.470 0.462 0.479 0.470 0.479 310,031 0.4780 -3.57%
2006-11-08 0 0.560 0.550 0.560 0.520 0.560 621,000 336,500 0.5419 0.488 0.479 0.488 0.453 0.488 713,072 0.4719 3.70%
2006-11-07 0 0.540 0.540 0.560 0.540 0.560 1,547,100 845,012 0.5462 0.470 0.470 0.488 0.470 0.488 1,776,480 0.4757 -1.82%
2006-11-06 0 0.550 0.540 0.550 0.540 0.570 1,774,000 983,080 0.5542 0.479 0.470 0.479 0.470 0.496 2,037,021 0.4826 1.85%
2006-11-03 0 0.540 0.540 0.550 0.540 0.550 338,000 184,520 0.5459 0.470 0.470 0.479 0.470 0.479 388,113 0.4754 -5.26%
2006-11-02 0 0.570 0.560 0.580 0.560 0.570 932,000 526,320 0.5647 0.496 0.488 0.505 0.488 0.496 1,070,182 0.4918 5.56%
2006-11-01 0 0.540 0.540 0.560 0.540 0.550 58,200 31,620 0.5433 0.470 0.470 0.488 0.470 0.479 66,829 0.4731 -3.57%
2006-10-31 0 0.560 0.560 0.570 0.560 0.570 336,000 188,760 0.5618 0.488 0.488 0.496 0.488 0.496 385,817 0.4892 -1.75%
2006-10-27 0 0.570 0.540 0.570 0.540 0.580 564,000 315,000 0.5585 0.496 0.470 0.496 0.470 0.505 647,621 0.4864 0.00%
2006-10-26 0 0.570 0.570 0.580 0.560 0.590 1,053,000 600,460 0.5702 0.496 0.496 0.505 0.488 0.514 1,209,122 0.4966 -3.39%
2006-10-25 0 0.590 0.570 0.580 0.560 0.590 422,000 240,700 0.5704 0.514 0.496 0.505 0.488 0.514 484,568 0.4967 1.72%
2006-10-24 0 0.580 0.580 0.590 0.570 0.590 798,000 460,000 0.5764 0.505 0.505 0.514 0.496 0.514 916,315 0.5020 1.75%
2006-10-23 0 0.570 0.560 0.570 0.550 0.570 454,255 255,193 0.5618 0.496 0.488 0.496 0.479 0.496 521,605 0.4892 6.54%
2006-10-20 0 0.540 0.540 0.560 0.540 0.560 276,000 153,640 0.5567 0.466 0.466 0.483 0.466 0.483 319,883 0.4803 -1.82%
2006-10-19 0 0.550 0.540 0.560 0.550 0.620 1,170,000 662,080 0.5659 0.475 0.466 0.483 0.475 0.535 1,356,025 0.4883 -5.17%
2006-10-18 0 0.580 0.560 0.580 0.500 0.580 942,000 520,340 0.5524 0.500 0.483 0.500 0.431 0.500 1,091,774 0.4766 13.73%
2006-10-17 0 0.510 0.510 0.530 0.510 0.530 193,000 100,665 0.5216 0.440 0.440 0.457 0.440 0.457 223,686 0.4500 -1.92%
2006-10-16 0 0.520 0.510 0.520 0.520 0.520 222,000 116,940 0.5268 0.449 0.440 0.449 0.449 0.449 257,297 0.4545 0.00%
2006-10-13 0 0.520 0.520 0.530 0.520 0.530 83,000 43,530 0.5245 0.449 0.449 0.457 0.449 0.457 96,197 0.4525 0.00%
2006-10-12 0 0.520 0.520 0.540 0.520 0.540 340,000 179,300 0.5274 0.449 0.449 0.466 0.449 0.466 394,059 0.4550 -3.70%
2006-10-11 0 0.540 0.530 0.540 0.500 0.550 471,000 245,200 0.5206 0.466 0.457 0.466 0.431 0.475 545,887 0.4492 0.00%
2006-10-10 0 0.540 0.540 0.550 0.540 0.550 222,000 120,280 0.5418 0.466 0.466 0.475 0.466 0.475 257,297 0.4675 0.00%
2006-10-09 0 0.540 0.530 0.550 0.520 0.540 360,000 191,760 0.5327 0.466 0.457 0.475 0.449 0.466 417,239 0.4596 -1.82%
2006-10-06 0 0.550 0.540 0.550 0.550 0.550 100,000 55,000 0.5500 0.475 0.466 0.475 0.475 0.475 115,900 0.4745 -1.79%
2006-10-05 0 0.560 0.550 0.560 0.540 0.560 347,000 190,080 0.5478 0.483 0.475 0.483 0.466 0.483 402,172 0.4726 1.82%
2006-10-04 0 0.550 0.550 0.570 0.520 0.570 410,000 224,200 0.5468 0.475 0.475 0.492 0.449 0.492 475,188 0.4718 0.00%
2006-10-03 0 0.550 0.520 0.550 0.540 0.550 112,000 60,600 0.5411 0.475 0.449 0.475 0.466 0.475 129,808 0.4668 -1.79%
2006-09-29 0 0.560 0.540 0.570 - - 0 0 - 0.483 0.466 0.492 - - 0 - 0.00%
2006-09-28 0 0.560 0.540 0.560 0.560 0.590 852,000 500,520 0.5875 0.483 0.466 0.483 0.483 0.509 987,464 0.5069 -3.45%
2006-09-27 0 0.580 0.570 0.590 0.455 0.600 3,667,000 1,974,670 0.5385 0.500 0.492 0.509 0.393 0.518 4,250,038 0.4646 1.75%
2006-09-26 0 0.570 0.550 0.570 0.550 0.580 970,000 552,800 0.5699 0.492 0.475 0.492 0.475 0.500 1,124,226 0.4917 -3.39%
2006-09-25 0 0.590 0.590 0.600 0.580 0.620 1,394,000 826,380 0.5928 0.509 0.509 0.518 0.500 0.535 1,615,640 0.5115 -1.67%
2006-09-22 0 0.600 0.600 0.610 0.590 0.600 365,000 218,720 0.5992 0.518 0.518 0.526 0.509 0.518 423,033 0.5170 0.00%
2006-09-21 0 0.600 0.600 0.610 0.600 0.620 539,000 330,050 0.6123 0.518 0.518 0.526 0.518 0.535 624,699 0.5283 -1.64%
2006-09-20 0 0.610 0.610 0.630 0.540 0.630 2,169,000 1,313,960 0.6058 0.526 0.526 0.544 0.466 0.544 2,513,862 0.5227 1.67%
2006-09-19 0 0.600 0.600 0.610 0.600 0.600 57,000 34,170 0.5995 0.518 0.518 0.526 0.518 0.518 66,063 0.5172 -1.64%
2006-09-18 0 0.610 0.600 0.610 0.600 0.610 101,000 60,870 0.6027 0.526 0.518 0.526 0.518 0.526 117,059 0.5200 -1.61%
2006-09-15 0 0.620 0.600 0.620 0.590 0.620 87,000 53,410 0.6139 0.535 0.518 0.535 0.509 0.535 100,833 0.5297 1.64%
2006-09-14 0 0.610 0.610 0.620 0.570 0.610 1,221,000 728,490 0.5966 0.526 0.526 0.535 0.492 0.526 1,415,134 0.5148 1.67%
2006-09-13 0 0.600 0.590 0.600 0.600 0.620 730,000 438,600 0.6008 0.518 0.509 0.518 0.518 0.535 846,067 0.5184 -1.64%
2006-09-12 0 0.610 0.590 0.620 - - 0 0 - 0.526 0.509 0.535 - - 0 - 0.00%
2006-09-11 0 0.610 0.590 0.610 0.600 0.610 326,200 197,910 0.6067 0.526 0.509 0.526 0.518 0.526 378,064 0.5235 -1.61%
2006-09-08 0 0.620 0.620 0.630 0.620 0.620 206,000 127,720 0.6200 0.535 0.535 0.544 0.535 0.535 238,753 0.5349 0.00%
2006-09-07 0 0.620 0.610 0.620 0.600 0.620 254,000 156,380 0.6157 0.535 0.526 0.535 0.518 0.535 294,385 0.5312 -1.59%
2006-09-06 0 0.630 0.630 0.640 0.600 0.630 1,056,800 657,064 0.6217 0.544 0.544 0.552 0.518 0.544 1,224,827 0.5365 -3.08%
2006-09-05 0 0.650 0.640 0.660 0.630 0.650 463,200 296,768 0.6407 0.561 0.552 0.569 0.544 0.561 536,847 0.5528 3.17%
2006-09-04 0 0.630 0.630 0.640 0.620 0.640 1,048,000 660,820 0.6306 0.544 0.544 0.552 0.535 0.552 1,214,628 0.5441 -3.08%
2006-09-01 0 0.650 0.650 0.660 0.620 0.660 1,938,000 1,242,760 0.6413 0.561 0.561 0.569 0.535 0.569 2,246,134 0.5533 4.84%
2006-08-31 0 0.620 0.620 0.630 0.600 0.620 510,000 313,200 0.6141 0.535 0.535 0.544 0.518 0.535 591,088 0.5299 5.08%
2006-08-30 0 0.590 0.600 0.610 0.560 0.600 1,653,187 962,037 0.5819 0.509 0.518 0.526 0.483 0.518 1,916,037 0.5021 0.00%
2006-08-29 0 0.590 0.580 0.590 0.580 0.600 640,000 377,900 0.5905 0.509 0.500 0.509 0.500 0.518 741,757 0.5095 -1.67%
2006-08-28 0 0.600 0.590 0.600 0.580 0.630 626,000 373,820 0.5972 0.518 0.509 0.518 0.500 0.544 725,531 0.5152 -3.23%
2006-08-25 0 0.620 0.620 0.630 0.600 0.630 1,381,000 847,570 0.6137 0.535 0.535 0.544 0.518 0.544 1,600,573 0.5295 -1.59%
2006-08-24 0 0.630 0.630 0.640 0.620 0.630 636,000 400,880 0.6303 0.544 0.544 0.552 0.535 0.544 737,121 0.5438 -1.56%
2006-08-23 0 0.640 0.630 0.640 0.620 0.650 1,558,600 980,688 0.6292 0.552 0.544 0.552 0.535 0.561 1,806,411 0.5429 -1.54%
2006-08-22 0 0.650 0.640 0.660 0.620 0.660 1,204,000 779,800 0.6477 0.561 0.552 0.569 0.535 0.569 1,395,431 0.5588 4.84%
2006-08-21 0 0.620 0.620 0.630 0.610 0.650 1,732,200 1,089,294 0.6289 0.535 0.535 0.544 0.526 0.561 2,007,613 0.5426 -4.62%
2006-08-18 0 0.650 0.640 0.660 0.640 0.660 1,894,000 1,238,980 0.6542 0.561 0.552 0.569 0.552 0.569 2,195,138 0.5644 0.00%
2006-08-17 0 0.650 0.640 0.650 0.640 0.690 3,448,000 2,241,540 0.6501 0.561 0.552 0.561 0.552 0.595 3,996,218 0.5609 -2.99%
2006-08-16 0 0.670 0.660 0.670 0.670 0.680 1,221,000 822,300 0.6735 0.578 0.569 0.578 0.578 0.587 1,415,134 0.5811 -1.47%
2006-08-15 0 0.680 0.670 0.680 0.660 0.690 2,920,800 1,965,144 0.6728 0.587 0.578 0.587 0.569 0.595 3,385,195 0.5805 3.03%
2006-08-14 0 0.660 0.650 0.660 0.650 0.700 2,733,600 1,820,248 0.6659 0.569 0.561 0.569 0.561 0.604 3,168,231 0.5745 0.00%
2006-08-11 0 0.660 0.660 0.670 0.640 0.690 2,078,000 1,366,940 0.6578 0.569 0.569 0.578 0.552 0.595 2,408,393 0.5676 -4.35%
2006-08-10 0 0.690 0.670 0.690 0.670 0.700 2,374,600 1,620,568 0.6825 0.595 0.578 0.595 0.578 0.604 2,752,152 0.5888 0.00%
2006-08-09 0 0.690 0.690 0.700 0.660 0.740 7,545,200 5,341,532 0.7079 0.595 0.595 0.604 0.569 0.638 8,744,856 0.6108 2.99%
2006-08-08 0 0.670 0.660 0.680 0.650 0.710 6,402,000 4,327,820 0.6760 0.578 0.569 0.587 0.561 0.613 7,419,892 0.5833 -4.29%
2006-08-07 0 0.700 0.700 0.710 0.540 0.710 20,132,925 13,172,121 0.6543 0.604 0.604 0.613 0.466 0.613 23,333,977 0.5645 29.63%
2006-08-04 0 0.540 0.530 0.540 0.540 0.570 2,457,930 1,331,489 0.5417 0.466 0.457 0.466 0.466 0.492 2,848,731 0.4674 -5.26%
2006-08-03 0 0.570 0.550 0.570 0.510 0.570 3,676,000 1,989,260 0.5411 0.492 0.475 0.492 0.440 0.492 4,260,469 0.4669 11.76%
2006-08-02 0 0.510 0.500 0.510 0.500 0.530 2,126,200 1,093,940 0.5145 0.440 0.431 0.440 0.431 0.457 2,464,257 0.4439 -3.77%
2006-08-01 0 0.530 0.530 0.540 0.520 0.540 1,278,500 679,170 0.5312 0.457 0.457 0.466 0.449 0.466 1,481,776 0.4583 0.00%
2006-07-31 0 0.530 0.530 0.550 0.530 0.580 3,452,750 1,890,290 0.5475 0.457 0.457 0.475 0.457 0.500 4,001,723 0.4724 -8.62%
2006-07-28 0 0.580 0.570 0.580 0.485 0.580 5,760,600 3,186,172 0.5531 0.500 0.492 0.500 0.418 0.500 6,676,512 0.4772 13.73%
2006-07-27 0 0.510 0.510 0.520 0.490 0.530 2,699,000 1,386,550 0.5137 0.440 0.440 0.449 0.423 0.457 3,128,130 0.4433 -3.77%
2006-07-26 0 0.530 0.520 0.530 0.520 0.600 6,691,875 3,649,406 0.5453 0.457 0.449 0.457 0.449 0.518 7,755,856 0.4705 -11.67%
2006-07-25 0 0.600 0.590 0.600 0.450 0.600 19,542,075 10,612,810 0.5431 0.518 0.509 0.518 0.388 0.518 22,649,184 0.4686 34.83%
2006-07-24 0 0.445 0.440 0.450 0.395 0.450 1,642,000 718,780 0.4377 0.384 0.380 0.388 0.341 0.388 1,903,071 0.3777 5.95%
2006-07-21 0 0.420 0.405 0.420 0.380 0.425 1,949,200 796,027 0.4084 0.362 0.349 0.362 0.328 0.367 2,259,115 0.3524 13.51%
2006-07-20 0 0.370 0.350 0.380 0.370 0.380 40,000 15,000 0.3750 0.319 0.302 0.328 0.319 0.328 46,360 0.3236 5.71%
2006-07-19 0 0.350 0.350 0.410 - - 0 0 - 0.302 0.302 0.354 - - 0 - 0.00%
2006-07-18 0 0.350 0.350 0.380 0.350 0.350 44,000 15,400 0.3500 0.302 0.302 0.328 0.302 0.302 50,996 0.3020 0.00%
2006-07-17 0 0.350 0.350 0.400 0.345 0.345 11,000 3,775 0.3432 0.302 0.302 0.345 0.298 0.298 12,749 0.2961 -1.41%
2006-07-14 0 0.355 0.355 0.400 0.350 0.380 52,550 19,290 0.3671 0.306 0.306 0.345 0.302 0.328 60,905 0.3167 -8.97%
2006-07-13 0 0.390 0.350 0.400 - - 0 0 - 0.336 0.302 0.345 - - 0 - 0.00%
2006-07-12 0 0.390 0.340 0.400 - - 0 0 - 0.336 0.293 0.345 - - 0 - 0.00%
2006-07-11 0 0.390 0.370 0.400 - - 0 0 - 0.336 0.319 0.345 - - 0 - 0.00%
2006-07-10 0 0.390 0.380 0.400 - - 0 0 - 0.336 0.328 0.345 - - 0 - 0.00%
2006-07-07 0 0.390 0.375 0.390 - - 0 0 - 0.336 0.324 0.336 - - 0 - 0.00%
2006-07-06 0 0.390 0.380 0.410 0.380 0.390 39,800 15,348 0.3856 0.336 0.328 0.354 0.328 0.336 46,128 0.3327 2.63%
2006-07-05 0 0.380 0.370 0.385 0.380 0.390 780,600 297,925 0.3817 0.328 0.319 0.332 0.328 0.336 904,712 0.3293 0.00%
2006-07-04 0 0.380 0.370 0.390 0.340 0.390 122,000 45,680 0.3744 0.328 0.319 0.336 0.293 0.336 141,397 0.3231 -2.56%
2006-07-03 0 0.390 0.370 0.390 - - 0 0 - 0.336 0.319 0.336 - - 0 - 0.00%
2006-06-30 0 0.390 0.390 0.400 0.385 0.385 100,000 38,500 0.3850 0.336 0.336 0.345 0.332 0.332 115,900 0.3322 8.33%
2006-06-29 0 0.360 0.360 0.385 - - 0 0 - 0.311 0.311 0.332 - - 0 - 0.00%
2006-06-28 0 0.360 0.340 0.380 - - 0 0 - 0.311 0.293 0.328 - - 0 - 0.00%
2006-06-27 0 0.360 0.350 0.380 - - 0 0 - 0.311 0.302 0.328 - - 0 - 0.00%
2006-06-26 0 0.360 0.335 0.380 - - 0 0 - 0.311 0.289 0.328 - - 0 - 0.00%
2006-06-23 0 0.360 0.360 0.380 0.360 0.360 32,000 11,520 0.3600 0.311 0.311 0.328 0.311 0.311 37,088 0.3106 -2.70%
2006-06-22 0 0.370 0.360 0.375 0.350 0.380 480,000 175,800 0.3663 0.319 0.311 0.324 0.302 0.328 556,318 0.3160 12.12%
2006-06-21 0 0.330 0.330 0.350 0.330 0.330 100,000 33,000 0.3300 0.285 0.285 0.302 0.285 0.285 115,900 0.2847 -13.16%
2006-06-20 0 0.380 0.350 0.380 - - 0 0 - 0.328 0.302 0.328 - - 0 - 0.00%
2006-06-19 0 0.380 0.350 0.380 - - 0 0 - 0.328 0.302 0.328 - - 0 - 0.00%
2006-06-16 0 0.380 0.330 0.380 - - 0 0 - 0.328 0.285 0.328 - - 0 - 0.00%
2006-06-15 0 0.380 0.330 0.380 0.330 0.380 7,275 2,580 0.3546 0.328 0.285 0.328 0.285 0.328 8,432 0.3060 26.67%
2006-06-14 0 0.300 0.330 0.350 0.300 0.300 22,550 6,754 0.2995 0.259 0.285 0.302 0.259 0.259 26,135 0.2584 -16.67%
2006-06-13 0 0.360 0.330 0.360 - - 0 0 - 0.311 0.285 0.311 - - 0 - 0.00%
2006-06-12 0 0.360 0.330 0.360 - - 0 0 - 0.311 0.285 0.311 - - 0 - 0.00%
2006-06-09 0 0.360 0.330 0.360 - - 0 0 - 0.311 0.285 0.311 - - 0 - -2.70%
2006-06-08 0 0.370 0.370 0.400 0.340 0.350 52,275 18,128 0.3468 0.319 0.319 0.345 0.293 0.302 60,587 0.2992 -5.13%
2006-06-07 0 0.390 0.350 0.430 - - 0 0 - 0.336 0.302 0.371 - - 0 - 0.00%
2006-06-06 0 0.390 0.350 0.390 - - 0 0 - 0.336 0.302 0.336 - - 0 - 0.00%
2006-06-05 0 0.390 0.350 0.420 - - 0 0 - 0.336 0.302 0.362 - - 0 - 0.00%
2006-06-02 0 0.390 0.390 0.430 - - 0 0 - 0.336 0.336 0.371 - - 0 - 8.33%
2006-06-01 0 0.360 0.360 0.390 0.340 0.340 11,000 3,720 0.3382 0.311 0.311 0.336 0.293 0.293 12,749 0.2918 -6.49%
2006-05-30 0 0.385 0.385 0.395 0.380 0.395 308,000 119,140 0.3868 0.332 0.332 0.341 0.328 0.341 356,971 0.3338 0.00%
2006-05-29 0 0.385 0.380 0.395 0.380 0.400 744,000 284,560 0.3825 0.332 0.328 0.341 0.328 0.345 862,293 0.3300 6.94%
2006-05-26 0 0.360 0.360 0.400 - - 0 0 - 0.311 0.311 0.345 - - 0 - 0.00%
2006-05-25 0 0.360 0.340 0.400 - - 0 0 - 0.311 0.293 0.345 - - 0 - 0.00%
2006-05-24 0 0.360 0.360 0.400 0.360 0.360 30,000 10,800 0.3600 0.311 0.311 0.345 0.311 0.311 34,770 0.3106 0.00%
2006-05-23 0 0.360 0.360 0.400 - - 0 0 - 0.311 0.311 0.345 - - 0 - 0.00%
2006-05-22 0 0.360 0.360 0.370 0.360 0.380 170,000 63,200 0.3718 0.311 0.311 0.319 0.311 0.328 197,029 0.3208 -10.00%
2006-05-19 0 0.400 0.355 0.405 0.400 0.400 10,000 4,000 0.4000 0.345 0.306 0.349 0.345 0.345 11,590 0.3451 3.90%
2006-05-18 0 0.400 0.400 0.415 0.395 0.405 2,227,785 889,988 0.3995 0.332 0.332 0.345 0.328 0.336 2,682,591 0.3318 -1.23%
2006-05-17 0 0.405 0.405 0.420 0.405 0.420 732,800 300,312 0.4098 0.336 0.336 0.349 0.336 0.349 882,402 0.3403 -3.57%
2006-05-16 0 0.420 0.420 0.440 0.410 0.420 260,000 108,320 0.4166 0.349 0.349 0.365 0.340 0.349 313,079 0.3460 0.00%
2006-05-15 0 0.420 0.420 0.440 0.420 0.440 339,825 144,477 0.4252 0.349 0.349 0.365 0.349 0.365 409,201 0.3531 -4.55%
2006-05-12 0 0.440 0.440 0.445 0.430 0.455 435,400 192,105 0.4412 0.365 0.365 0.370 0.357 0.378 524,288 0.3664 -2.22%
2006-05-11 0 0.450 0.450 0.470 0.395 0.450 1,294,785 538,104 0.4156 0.374 0.374 0.390 0.328 0.374 1,559,117 0.3451 15.38%
2006-05-10 0 0.390 0.390 0.400 0.390 0.400 856,000 337,100 0.3938 0.324 0.324 0.332 0.324 0.332 1,030,754 0.3270 -3.70%
2006-05-09 0 0.405 0.405 0.415 0.380 0.420 682,225 275,435 0.4037 0.336 0.336 0.345 0.316 0.349 821,502 0.3353 0.00%
2006-05-08 0 0.405 0.380 0.410 - - 0 0 - 0.336 0.316 0.340 - - 0 - 0.00%
2006-05-04 0 0.405 0.400 0.410 0.380 0.405 532,125 210,030 0.3947 0.336 0.332 0.340 0.316 0.336 640,759 0.3278 6.58%
2006-05-03 0 0.380 0.380 0.400 0.380 0.380 99,000 37,600 0.3798 0.316 0.316 0.332 0.316 0.316 119,211 0.3154 -5.00%
2006-05-02 0 0.400 0.365 0.400 - - 0 0 - 0.332 0.303 0.332 - - 0 - 0.00%
2006-04-28 0 0.400 0.400 0.405 0.400 0.405 350,000 140,450 0.4013 0.332 0.332 0.336 0.332 0.336 421,453 0.3333 1.27%
2006-04-27 0 0.395 0.390 0.400 0.380 0.395 1,111,410 434,947 0.3913 0.328 0.324 0.332 0.316 0.328 1,338,306 0.3250 9.72%
2006-04-26 0 0.360 0.360 0.380 0.340 0.350 121,000 41,720 0.3448 0.299 0.299 0.316 0.282 0.291 145,702 0.2863 -7.69%
2006-04-25 0 0.390 0.360 0.390 - - 0 0 - 0.324 0.299 0.324 - - 0 - 0.00%
2006-04-24 0 0.390 0.370 0.390 0.380 0.400 782,600 307,505 0.3929 0.324 0.307 0.324 0.316 0.332 942,369 0.3263 8.33%
2006-04-21 0 0.360 0.350 0.400 0.340 0.400 180,000 64,920 0.3607 0.299 0.291 0.332 0.282 0.332 216,747 0.2995 5.88%
2006-04-20 0 0.340 0.340 - 0.330 0.330 22,000 7,260 0.3300 0.282 0.282 - 0.274 0.274 26,491 0.2741 -2.86%
2006-04-19 0 0.350 0.350 0.390 0.330 0.350 194,400 66,344 0.3413 0.291 0.291 0.324 0.274 0.291 234,087 0.2834 -2.78%
2006-04-18 0 0.360 0.360 0.400 - - 0 0 - 0.299 0.299 0.332 - - 0 - 1.41%
2006-04-13 0 0.355 0.350 0.395 0.355 0.355 200,000 71,000 0.3550 0.295 0.291 0.328 0.295 0.295 240,830 0.2948 1.43%
2006-04-12 0 0.350 0.350 0.400 - - 0 0 - 0.291 0.291 0.332 - - 0 - 0.00%
2006-04-11 0 0.350 0.345 0.390 0.350 0.350 2,000 700 0.3500 0.291 0.287 0.324 0.291 0.291 2,408 0.2907 0.00%
2006-04-10 0 0.350 0.350 0.400 0.340 0.340 11,000 3,720 0.3382 0.291 0.291 0.332 0.282 0.282 13,246 0.2808 -5.41%
2006-04-07 0 0.370 0.350 0.380 0.360 0.370 30,000 11,080 0.3693 0.307 0.291 0.316 0.299 0.307 36,125 0.3067 2.78%
2006-04-06 0 0.360 0.360 0.380 0.360 0.360 125,400 45,086 0.3595 0.299 0.299 0.316 0.299 0.299 151,001 0.2986 0.00%
2006-04-04 0 0.360 0.350 0.430 - - 0 0 - 0.299 0.291 0.357 - - 0 - 0.00%
2006-04-03 0 0.360 0.350 0.405 - - 0 0 - 0.299 0.291 0.336 - - 0 - 0.00%
2006-03-31 0 0.360 0.360 0.400 0.360 0.360 54,400 19,576 0.3599 0.299 0.299 0.332 0.299 0.299 65,506 0.2988 0.00%
2006-03-30 0 0.360 0.340 0.400 - - 0 0 - 0.299 0.282 0.332 - - 0 - 0.00%
2006-03-29 0 0.360 0.350 0.360 0.360 0.360 41,000 14,730 0.3593 0.299 0.291 0.299 0.299 0.299 49,370 0.2984 0.00%
2006-03-28 0 0.360 0.350 0.380 - - 0 0 - 0.299 0.291 0.316 - - 0 - 0.00%
2006-03-27 0 0.360 0.340 0.380 - - 0 0 - 0.299 0.282 0.316 - - 0 - 0.00%
2006-03-24 0 0.360 0.350 0.405 0.345 0.360 78,000 27,750 0.3558 0.299 0.291 0.336 0.287 0.299 93,924 0.2955 0.00%
2006-03-23 0 0.360 0.360 0.400 0.360 0.360 291,275 104,834 0.3599 0.299 0.299 0.332 0.299 0.299 350,739 0.2989 -1.37%
2006-03-22 0 0.365 0.360 0.380 0.360 0.365 370,000 133,450 0.3607 0.303 0.299 0.316 0.299 0.303 445,536 0.2995 4.29%
2006-03-21 0 0.350 0.350 0.380 0.350 0.350 150,000 52,500 0.3500 0.291 0.291 0.316 0.291 0.291 180,623 0.2907 2.94%
2006-03-20 0 0.340 0.340 0.360 - - 0 0 - 0.282 0.282 0.299 - - 0 - 0.00%
2006-03-17 0 0.340 0.340 0.380 0.330 0.330 4,400 1,444 0.3282 0.282 0.282 0.316 0.274 0.274 5,298 0.2725 -2.86%
2006-03-16 0 0.350 0.340 0.400 0.330 0.350 674,000 225,150 0.3341 0.291 0.282 0.332 0.274 0.291 811,598 0.2774 0.00%
2006-03-15 0 0.350 0.345 0.350 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2006-03-14 0 0.350 0.340 0.370 - - 1,000 320 0.3200 0.291 0.282 0.307 - - 1,204 0.2657 0.00%
2006-03-13 0 0.350 0.350 0.400 - - 0 0 - 0.291 0.291 0.332 - - 0 - 2.94%
2006-03-10 0 0.340 0.340 0.400 - - 0 0 - 0.282 0.282 0.332 - - 0 - 0.00%
2006-03-09 0 0.340 0.340 0.400 0.335 0.335 55,000 18,410 0.3347 0.282 0.282 0.332 0.278 0.278 66,228 0.2780 -4.23%
2006-03-08 0 0.355 0.335 0.400 - - 0 0 - 0.295 0.278 0.332 - - 0 - 0.00%
2006-03-07 0 0.355 0.355 0.400 0.355 0.355 66,000 23,400 0.3545 0.295 0.295 0.332 0.295 0.295 79,474 0.2944 -1.39%
2006-03-06 0 0.360 0.360 0.395 0.360 0.360 11,000 3,940 0.3582 0.299 0.299 0.328 0.299 0.299 13,246 0.2975 -8.86%
2006-03-03 0 0.395 0.350 0.400 0.370 0.400 158,000 61,800 0.3911 0.328 0.291 0.332 0.307 0.332 190,256 0.3248 6.76%
2006-03-02 0 0.370 0.350 0.370 - - 0 0 - 0.307 0.291 0.307 - - 0 - 0.00%
2006-03-01 0 0.370 0.340 0.370 - - 0 0 - 0.307 0.282 0.307 - - 0 - -6.33%
2006-02-28 0 0.395 0.370 0.395 0.375 0.395 41,000 15,620 0.3810 0.328 0.307 0.328 0.311 0.328 49,370 0.3164 1.28%
2006-02-27 0 0.390 0.370 0.390 0.375 0.390 155,000 58,255 0.3758 0.324 0.307 0.324 0.311 0.324 186,643 0.3121 4.00%
2006-02-24 0 0.375 0.330 0.375 - - 0 0 - 0.311 0.274 0.311 - - 0 - 0.00%
2006-02-23 0 0.375 0.350 0.375 0.350 0.375 12,000 4,400 0.3667 0.311 0.291 0.311 0.291 0.311 14,450 0.3045 0.00%
2006-02-22 0 0.375 0.360 0.375 0.335 0.380 135,060 49,044 0.3631 0.311 0.299 0.311 0.278 0.316 162,633 0.3016 11.94%
2006-02-21 0 0.335 0.335 0.370 0.325 0.335 815,000 267,350 0.3280 0.278 0.278 0.307 0.270 0.278 981,384 0.2724 4.69%
2006-02-20 0 0.320 0.320 0.385 0.320 0.350 277,000 89,180 0.3219 0.266 0.266 0.320 0.266 0.291 333,550 0.2674 -8.57%
2006-02-17 0 0.350 0.340 0.350 - - 0 0 - 0.291 0.282 0.291 - - 0 - -1.41%
2006-02-16 0 0.355 0.355 0.400 0.350 0.350 127,800 44,694 0.3497 0.295 0.295 0.332 0.291 0.291 153,891 0.2904 1.43%
2006-02-15 0 0.350 0.330 0.350 - - 0 0 - 0.291 0.274 0.291 - - 0 - -2.78%
2006-02-14 0 0.360 0.320 0.380 - - 0 0 - 0.299 0.266 0.316 - - 0 - 0.00%
2006-02-13 0 0.360 0.360 0.390 0.360 0.360 11,000 3,960 0.3600 0.299 0.299 0.324 0.299 0.299 13,246 0.2990 0.00%
2006-02-10 0 0.360 0.360 0.390 0.330 0.330 13,000 4,270 0.3285 0.299 0.299 0.324 0.274 0.274 15,654 0.2728 12.50%
2006-02-09 0 0.320 0.320 0.360 0.320 0.330 24,200 7,810 0.3227 0.266 0.266 0.299 0.266 0.274 29,140 0.2680 -3.03%
2006-02-08 0 0.330 0.315 0.350 - - 0 0 - 0.274 0.262 0.291 - - 0 - 0.00%
2006-02-07 0 0.330 0.330 0.350 0.330 0.330 37,000 12,190 0.3295 0.274 0.274 0.291 0.274 0.274 44,554 0.2736 0.00%
2006-02-06 0 0.330 0.330 0.360 0.330 0.330 8,000 2,640 0.3300 0.274 0.274 0.299 0.274 0.274 9,633 0.2741 -5.71%
2006-02-03 0 0.350 0.325 0.360 0.350 0.350 50,000 17,500 0.3500 0.291 0.270 0.299 0.291 0.291 60,208 0.2907 -5.41%
2006-02-02 0 0.370 0.360 0.370 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2006-02-01 0 0.370 0.360 0.370 0.380 0.380 16,000 6,080 0.3800 0.307 0.299 0.307 0.316 0.316 19,266 0.3156 -2.63%
2006-01-27 0 0.380 0.375 0.390 0.360 0.395 536,775 205,134 0.3822 0.316 0.311 0.324 0.299 0.328 646,358 0.3174 13.43%
2006-01-26 0 0.335 0.335 0.400 - - 0 0 - 0.278 0.278 0.332 - - 0 - 0.00%
2006-01-25 0 0.335 0.330 0.395 0.335 0.335 100,000 33,500 0.3350 0.278 0.274 0.328 0.278 0.278 120,415 0.2782 -6.94%
2006-01-24 0 0.360 0.320 0.380 - - 0 0 - 0.299 0.266 0.316 - - 0 - 0.00%
2006-01-23 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2006-01-20 0 0.360 0.320 0.360 - - 0 0 - 0.299 0.266 0.299 - - 0 - 0.00%
2006-01-19 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2006-01-18 0 0.360 0.335 0.380 - - 0 0 - 0.299 0.278 0.316 - - 0 - 0.00%
2006-01-17 0 0.360 0.360 0.400 0.360 0.360 100,000 36,000 0.3600 0.299 0.299 0.332 0.299 0.299 120,415 0.2990 -8.86%
2006-01-16 0 0.395 0.335 0.395 0.395 0.395 24,000 9,480 0.3950 0.328 0.278 0.328 0.328 0.328 28,900 0.3280 9.72%
2006-01-13 0 0.360 0.335 0.400 - - 0 0 - 0.299 0.278 0.332 - - 0 - 0.00%
2006-01-12 0 0.360 0.360 0.400 0.350 0.355 53,000 18,740 0.3536 0.299 0.299 0.332 0.291 0.295 63,820 0.2936 7.46%
2006-01-11 0 0.335 0.335 0.350 0.330 0.330 168,200 55,502 0.3300 0.278 0.278 0.291 0.274 0.274 202,538 0.2740 3.08%
2006-01-10 0 0.325 0.325 0.340 0.315 0.325 229,000 73,080 0.3191 0.270 0.270 0.282 0.262 0.270 275,751 0.2650 1.56%
2006-01-09 0 0.320 0.320 - - - 0 0 - 0.266 0.266 - - - 0 - 1.59%
2006-01-06 0 0.315 0.315 0.400 0.315 0.315 22,000 6,930 0.3150 0.262 0.262 0.332 0.262 0.262 26,491 0.2616 0.00%
2006-01-05 0 0.315 0.310 0.330 - - 55,000 17,030 0.3096 0.262 0.257 0.274 - - 66,228 0.2571 0.00%
2006-01-04 0 0.315 0.310 - - - 0 0 - 0.262 0.257 - - - 0 - 0.00%
2006-01-03 0 0.315 0.310 - - - 0 0 - 0.262 0.257 - - - 0 - 0.00%
2005-12-30 0 0.315 0.310 0.395 - - 0 0 - 0.262 0.257 0.328 - - 0 - 0.00%
2005-12-29 0 0.315 0.310 - - - 0 0 - 0.262 0.257 - - - 0 - 0.00%
2005-12-28 0 0.315 0.315 0.350 - - 0 0 - 0.262 0.262 0.291 - - 0 - 0.00%
2005-12-23 0 0.315 0.310 0.330 - - 0 0 - 0.262 0.257 0.274 - - 0 - 0.00%
2005-12-22 0 0.315 0.310 - - - 0 0 - 0.262 0.257 - - - 0 - 0.00%
2005-12-21 0 0.315 0.315 0.350 0.315 0.315 11,275 3,533 0.3133 0.262 0.262 0.291 0.262 0.262 13,577 0.2602 -5.97%
2005-12-20 0 0.335 0.315 0.335 - - 0 0 - 0.278 0.262 0.278 - - 0 - 0.00%
2005-12-19 0 0.335 0.310 0.350 - - 0 0 - 0.278 0.257 0.291 - - 0 - 0.00%
2005-12-16 0 0.335 0.310 0.400 - - 0 0 - 0.278 0.257 0.332 - - 0 - 0.00%
2005-12-15 0 0.335 0.320 0.400 - - 0 0 - 0.278 0.266 0.332 - - 0 - 0.00%
2005-12-14 0 0.335 0.335 0.420 - - 0 0 - 0.278 0.278 0.349 - - 0 - 1.52%
2005-12-13 0 0.330 0.310 0.420 - - 0 0 - 0.274 0.257 0.349 - - 0 - 0.00%
2005-12-12 0 0.330 0.330 0.420 - - 0 0 - 0.274 0.274 0.349 - - 0 - 1.54%
2005-12-09 0 0.325 0.315 0.400 - - 0 0 - 0.270 0.262 0.332 - - 0 - 0.00%
2005-12-08 0 0.325 0.310 0.350 - - 0 0 - 0.270 0.257 0.291 - - 0 - 0.00%
2005-12-07 0 0.325 0.310 0.350 - - 0 0 - 0.270 0.257 0.291 - - 0 - 0.00%
2005-12-06 0 0.325 0.310 - - - 0 0 - 0.270 0.257 - - - 0 - 0.00%
2005-12-05 0 0.325 0.315 0.360 - - 0 0 - 0.270 0.262 0.299 - - 0 - 0.00%
2005-12-02 0 0.325 0.325 0.360 0.310 0.310 4,400 1,356 0.3082 0.270 0.270 0.299 0.257 0.257 5,298 0.2559 -1.52%
2005-12-01 0 0.330 0.330 0.380 0.330 0.330 6,000 1,980 0.3300 0.274 0.274 0.316 0.274 0.274 7,225 0.2741 -4.35%
2005-11-30 0 0.345 0.335 0.345 0.350 0.350 200,000 70,000 0.3500 0.287 0.278 0.287 0.291 0.291 240,830 0.2907 4.55%
2005-11-29 0 0.330 0.330 0.360 0.320 0.320 11,000 3,500 0.3182 0.274 0.274 0.299 0.266 0.266 13,246 0.2642 -8.33%
2005-11-28 0 0.360 0.360 0.420 0.340 0.350 30,000 10,400 0.3467 0.299 0.299 0.349 0.282 0.291 36,125 0.2879 5.88%
2005-11-25 0 0.340 0.340 0.450 0.310 0.310 2,000 620 0.3100 0.282 0.282 0.374 0.257 0.257 2,408 0.2574 0.00%
2005-11-24 0 0.340 0.325 0.350 - - 0 0 - 0.282 0.270 0.291 - - 0 - 0.00%
2005-11-23 0 0.340 0.340 0.350 - - 0 0 - 0.282 0.282 0.291 - - 0 - 4.62%
2005-11-22 0 0.325 0.310 0.325 0.325 0.325 22,000 7,150 0.3250 0.270 0.257 0.270 0.270 0.270 26,491 0.2699 0.00%
2005-11-21 0 0.325 0.325 0.345 0.325 0.325 55,000 17,850 0.3245 0.270 0.270 0.287 0.270 0.270 66,228 0.2695 -1.52%
2005-11-18 0 0.330 0.315 0.345 - - 0 0 - 0.274 0.262 0.287 - - 0 - 0.00%
2005-11-17 0 0.330 0.310 0.400 - - 0 0 - 0.274 0.257 0.332 - - 0 - 0.00%
2005-11-16 0 0.330 0.330 0.400 - - 0 0 - 0.274 0.274 0.332 - - 0 - 3.13%
2005-11-15 0 0.320 0.320 - 0.310 0.310 11,000 3,390 0.3082 0.266 0.266 - 0.257 0.257 13,246 0.2559 0.00%
2005-11-14 0 0.320 0.310 0.340 - - 0 0 - 0.266 0.257 0.282 - - 0 - 0.00%
2005-11-11 0 0.320 0.300 - - - 0 0 - 0.266 0.249 - - - 0 - 0.00%
2005-11-10 0 0.320 0.320 0.340 0.320 0.325 546,400 174,990 0.3203 0.266 0.266 0.282 0.266 0.270 657,948 0.2660 3.23%
2005-11-09 0 0.310 0.310 0.330 - - 0 0 - 0.257 0.257 0.274 - - 0 - 0.00%
2005-11-08 0 0.310 0.300 0.320 - - 0 0 - 0.257 0.249 0.266 - - 0 - 0.00%
2005-11-07 0 0.310 0.300 - - - 0 0 - 0.257 0.249 - - - 0 - 0.00%
2005-11-04 0 0.310 0.310 0.380 0.300 0.320 247,825 76,633 0.3092 0.257 0.257 0.316 0.249 0.266 298,419 0.2568 -3.12%
2005-11-03 0 0.320 0.310 0.320 0.320 0.325 209,000 67,210 0.3216 0.266 0.257 0.266 0.266 0.270 251,668 0.2671 -1.54%
2005-11-02 0 0.325 0.325 - 0.325 0.325 50,000 16,250 0.3250 0.270 0.270 - 0.270 0.270 60,208 0.2699 0.00%
2005-11-01 0 0.325 0.320 - - - 0 0 - 0.270 0.266 - - - 0 - 0.00%
2005-10-31 0 0.325 0.325 0.350 - - 0 0 - 0.270 0.270 0.291 - - 0 - 4.84%
2005-10-28 0 0.310 0.310 - 0.310 0.320 65,200 20,708 0.3176 0.257 0.257 - 0.257 0.266 78,511 0.2638 -7.46%
2005-10-27 0 0.335 - - 0.335 0.335 74,000 24,790 0.3350 0.278 - - 0.278 0.278 89,107 0.2782 -4.29%
2005-10-26 0 0.350 0.335 0.370 - - 0 0 - 0.291 0.278 0.307 - - 0 - 0.00%
2005-10-25 0 0.350 0.350 0.380 0.335 0.335 24,800 8,288 0.3342 0.291 0.291 0.316 0.278 0.278 29,863 0.2775 0.00%
2005-10-24 0 0.350 0.335 0.350 0.350 0.350 51,000 17,820 0.3494 0.291 0.278 0.291 0.291 0.291 61,412 0.2902 0.00%
2005-10-21 0 0.350 0.350 0.380 0.350 0.350 38,000 13,300 0.3500 0.291 0.291 0.316 0.291 0.291 45,758 0.2907 0.00%
2005-10-20 0 0.350 0.350 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
2005-10-19 0 0.350 0.350 0.420 0.350 0.350 13,000 4,535 0.3488 0.291 0.291 0.349 0.291 0.291 15,654 0.2897 0.00%
2005-10-18 0 0.350 0.350 0.420 - - 0 0 - 0.291 0.291 0.349 - - 0 - 0.00%
2005-10-17 0 0.350 0.350 0.400 0.350 0.350 40,000 14,000 0.3500 0.291 0.291 0.332 0.291 0.291 48,166 0.2907 -5.41%
2005-10-14 0 0.370 0.350 0.400 - - 0 0 - 0.307 0.291 0.332 - - 0 - 0.00%
2005-10-13 0 0.370 0.350 0.390 - - 0 0 - 0.307 0.291 0.324 - - 0 - 0.00%
2005-10-12 0 0.370 0.350 0.400 - - 0 0 - 0.307 0.291 0.332 - - 0 - 0.00%
2005-10-10 0 0.370 0.360 0.400 0.355 0.400 10,000 3,810 0.3810 0.307 0.299 0.332 0.295 0.332 12,042 0.3164 4.23%
2005-10-07 0 0.355 0.355 0.360 0.350 0.355 220,000 77,600 0.3527 0.295 0.295 0.299 0.291 0.295 264,913 0.2929 -1.39%
2005-10-06 0 0.360 0.360 0.380 0.360 0.360 361,300 130,042 0.3599 0.299 0.299 0.316 0.299 0.299 435,060 0.2989 -2.70%
2005-10-05 0 0.370 0.350 0.430 - - 0 0 - 0.307 0.291 0.357 - - 0 - 0.00%
2005-10-04 0 0.370 0.350 0.450 - - 550 187 0.3400 0.307 0.291 0.374 - - 662 0.2824 0.00%
2005-10-03 0 0.370 0.350 0.390 - - 0 0 - 0.307 0.291 0.324 - - 0 - 0.00%
2005-09-30 0 0.370 0.370 0.400 0.355 0.360 57,000 20,465 0.3590 0.307 0.307 0.332 0.295 0.299 68,637 0.2982 5.71%
2005-09-29 0 0.350 0.350 0.380 0.350 0.380 232,800 84,183 0.3616 0.291 0.291 0.316 0.291 0.316 280,326 0.3003 -2.78%
2005-09-28 0 0.360 0.360 0.440 0.360 0.370 104,000 38,040 0.3658 0.299 0.299 0.365 0.299 0.307 125,232 0.3038 -5.26%
2005-09-27 0 0.380 0.360 0.450 - - 0 0 - 0.316 0.299 0.374 - - 0 - 0.00%
2005-09-26 0 0.380 0.365 - - - 0 0 - 0.316 0.303 - - - 0 - 0.00%
2005-09-23 0 0.380 0.365 0.410 - - 0 0 - 0.316 0.303 0.340 - - 0 - 0.00%
2005-09-22 0 0.380 0.360 0.400 - - 0 0 - 0.316 0.299 0.332 - - 0 - 0.00%
2005-09-21 0 0.380 0.365 0.400 - - 0 0 - 0.316 0.303 0.332 - - 0 - 0.00%
2005-09-20 0 0.380 0.360 0.380 - - 0 0 - 0.316 0.299 0.316 - - 0 - 0.00%
2005-09-16 0 0.380 0.370 - 0.370 0.380 102,000 37,760 0.3702 0.316 0.307 - 0.307 0.316 122,823 0.3074 0.00%
2005-09-15 0 0.380 0.365 0.380 - - 100,000 36,500 0.3650 0.316 0.303 0.316 - - 120,415 0.3031 0.00%
2005-09-14 0 0.380 0.370 0.380 0.370 0.380 145,000 54,830 0.3781 0.316 0.307 0.316 0.307 0.316 174,602 0.3140 -2.56%
2005-09-13 0 0.390 0.385 0.390 0.385 0.395 141,000 55,120 0.3909 0.324 0.320 0.324 0.320 0.328 169,785 0.3246 1.30%
2005-09-12 0 0.385 0.380 0.420 0.385 0.420 102,000 39,340 0.3857 0.320 0.316 0.349 0.320 0.349 122,823 0.3203 -6.10%
2005-09-09 0 0.410 0.390 0.410 0.410 0.410 2,000 820 0.4100 0.340 0.324 0.340 0.340 0.340 2,408 0.3405 7.89%
2005-09-08 0 0.380 0.375 0.400 0.380 0.380 242,000 91,960 0.3800 0.316 0.311 0.332 0.316 0.316 291,405 0.3156 -1.30%
2005-09-07 0 0.385 0.380 0.400 - - 0 0 - 0.320 0.316 0.332 - - 0 - 0.00%
2005-09-06 0 0.385 0.385 0.390 0.385 0.400 152,000 59,770 0.3932 0.320 0.320 0.324 0.320 0.332 183,031 0.3266 -3.75%
2005-09-05 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2005-09-02 0 0.400 0.370 - - - 0 0 - 0.332 0.307 - - - 0 - 0.00%
2005-09-01 0 0.400 0.365 0.400 0.365 0.400 8,000 3,060 0.3825 0.332 0.303 0.332 0.303 0.332 9,633 0.3177 9.59%
2005-08-31 0 0.365 0.365 - 0.360 0.365 24,000 8,650 0.3604 0.303 0.303 - 0.299 0.303 28,900 0.2993 -1.35%
2005-08-30 0 0.370 0.360 0.370 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2005-08-29 0 0.370 0.360 0.380 0.370 0.370 100,000 37,000 0.3700 0.307 0.299 0.316 0.307 0.307 120,415 0.3073 -5.13%
2005-08-26 0 0.390 0.360 0.390 - - 0 0 - 0.324 0.299 0.324 - - 0 - 0.00%
2005-08-25 0 0.390 0.370 0.400 0.370 0.390 61,000 23,550 0.3861 0.324 0.307 0.332 0.307 0.324 73,453 0.3206 -2.50%
2005-08-24 0 0.400 0.370 0.400 0.370 0.400 15,275 5,734 0.3754 0.332 0.307 0.332 0.307 0.332 18,393 0.3117 2.56%
2005-08-23 0 0.390 0.385 0.400 0.390 0.390 70,000 27,300 0.3900 0.324 0.320 0.332 0.324 0.324 84,291 0.3239 8.33%
2005-08-22 0 0.360 0.360 0.400 - - 0 0 - 0.299 0.299 0.332 - - 0 - 0.00%
2005-08-19 0 0.360 0.360 0.400 0.360 0.360 11,000 3,930 0.3573 0.299 0.299 0.332 0.299 0.299 13,246 0.2967 -10.00%
2005-08-18 0 0.400 0.360 0.400 - - 0 0 - 0.332 0.299 0.332 - - 0 - 0.00%
2005-08-17 0 0.400 0.360 0.400 0.400 0.400 16,000 6,400 0.4000 0.332 0.299 0.332 0.332 0.332 19,266 0.3322 0.00%
2005-08-16 0 0.400 0.360 0.400 0.400 0.400 2,000 800 0.4000 0.332 0.299 0.332 0.332 0.332 2,408 0.3322 8.11%
2005-08-15 0 0.370 0.370 0.400 0.365 0.365 2,200 799 0.3632 0.307 0.307 0.332 0.303 0.303 2,649 0.3016 -2.63%
2005-08-12 0 0.380 0.365 0.400 - - 0 0 - 0.316 0.303 0.332 - - 0 - 0.00%
2005-08-11 0 0.380 0.375 0.390 0.370 0.380 77,000 29,110 0.3781 0.316 0.311 0.324 0.307 0.316 92,720 0.3140 2.70%
2005-08-10 0 0.370 0.370 0.390 0.370 0.380 236,000 89,020 0.3772 0.307 0.307 0.324 0.307 0.316 284,180 0.3133 -2.63%
2005-08-09 0 0.380 0.375 0.385 0.370 0.380 110,600 41,946 0.3793 0.316 0.311 0.320 0.307 0.316 133,179 0.3150 0.00%
2005-08-08 0 0.380 0.380 0.390 0.380 0.380 195,000 74,070 0.3798 0.316 0.316 0.324 0.316 0.316 234,810 0.3154 0.00%
2005-08-05 0 0.380 0.365 0.380 - - 0 0 - 0.316 0.303 0.316 - - 0 - -1.30%
2005-08-04 0 0.385 0.360 0.395 - - 0 0 - 0.320 0.299 0.328 - - 0 - 0.00%
2005-08-03 0 0.385 0.370 0.385 0.385 0.385 100,000 38,500 0.3850 0.320 0.307 0.320 0.320 0.320 120,415 0.3197 4.05%
2005-08-02 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.316 - - 0 - 0.00%
2005-08-01 0 0.370 0.360 0.390 - - 0 0 - 0.307 0.299 0.324 - - 0 - 0.00%
2005-07-29 0 0.370 0.360 0.390 - - 0 0 - 0.307 0.299 0.324 - - 0 - 0.00%
2005-07-28 0 0.370 0.370 0.400 0.370 0.370 4,000 1,480 0.3700 0.307 0.307 0.332 0.307 0.307 4,817 0.3073 2.78%
2005-07-27 0 0.360 0.350 0.390 - - 8,800 3,064 0.3482 0.299 0.291 0.324 - - 10,597 0.2892 0.00%
2005-07-26 0 0.360 0.360 0.390 0.360 0.360 47,000 16,900 0.3596 0.299 0.299 0.324 0.299 0.299 56,595 0.2986 0.00%
2005-07-25 0 0.360 0.360 0.395 0.360 0.360 22,000 7,920 0.3600 0.299 0.299 0.328 0.299 0.299 26,491 0.2990 1.41%
2005-07-22 0 0.355 0.350 0.390 - - 0 0 - 0.295 0.291 0.324 - - 0 - 0.00%
2005-07-21 0 0.355 0.355 0.385 0.355 0.355 2,200 777 0.3532 0.295 0.295 0.320 0.295 0.295 2,649 0.2933 0.00%
2005-07-20 0 0.355 0.355 0.385 - - 0 0 - 0.295 0.295 0.320 - - 0 - 0.00%
2005-07-19 0 0.355 0.355 0.380 0.355 0.355 23,000 8,130 0.3535 0.295 0.295 0.316 0.295 0.295 27,695 0.2935 -4.05%
2005-07-18 0 0.370 0.360 0.385 - - 0 0 - 0.307 0.299 0.320 - - 0 - 0.00%
2005-07-15 0 0.370 0.370 0.390 - - 0 0 - 0.307 0.307 0.324 - - 0 - 2.78%
2005-07-14 0 0.360 0.360 0.385 0.360 0.360 18,500 6,650 0.3595 0.299 0.299 0.320 0.299 0.299 22,277 0.2985 -2.70%
2005-07-13 0 0.370 0.355 0.370 - - 0 0 - 0.307 0.295 0.307 - - 0 - -2.63%
2005-07-12 0 0.380 0.355 0.380 - - 0 0 - 0.316 0.295 0.316 - - 0 - 0.00%
2005-07-11 0 0.380 0.355 0.385 0.380 0.385 182,000 69,910 0.3841 0.316 0.295 0.320 0.316 0.320 219,156 0.3190 2.70%
2005-07-08 0 0.370 0.355 0.400 - - 0 0 - 0.307 0.295 0.332 - - 0 - 0.00%
2005-07-07 0 0.370 0.360 0.400 0.330 0.370 382,800 137,200 0.3584 0.307 0.299 0.332 0.274 0.307 460,949 0.2976 0.00%
2005-07-06 0 0.370 0.365 0.400 - - 0 0 - 0.307 0.303 0.332 - - 0 - 0.00%
2005-07-05 0 0.370 0.370 0.400 0.365 0.370 84,000 30,990 0.3689 0.307 0.307 0.332 0.303 0.307 101,149 0.3064 0.00%
2005-07-04 0 0.370 0.370 0.390 0.370 0.370 41,000 15,150 0.3695 0.307 0.307 0.324 0.307 0.307 49,370 0.3069 -5.13%
2005-06-30 0 0.390 0.360 0.400 0.360 0.390 185,000 71,220 0.3850 0.324 0.299 0.332 0.299 0.324 222,768 0.3197 8.33%
2005-06-29 0 0.360 0.360 0.400 0.360 0.360 2,000 720 0.3600 0.299 0.299 0.332 0.299 0.299 2,408 0.2990 0.00%
2005-06-28 0 0.360 0.370 0.390 0.350 0.350 11,000 3,820 0.3473 0.299 0.307 0.324 0.291 0.291 13,246 0.2884 -2.70%
2005-06-27 0 0.370 0.350 0.385 0.370 0.370 14,000 5,180 0.3700 0.307 0.291 0.320 0.307 0.307 16,858 0.3073 5.71%
2005-06-24 0 0.350 0.350 0.390 0.350 0.350 74,000 25,900 0.3500 0.291 0.291 0.324 0.291 0.291 89,107 0.2907 -5.41%
2005-06-23 0 0.370 0.350 - 0.370 0.370 63,800 23,534 0.3689 0.307 0.291 - 0.307 0.307 76,825 0.3063 2.78%
2005-06-22 0 0.360 0.360 0.375 0.360 0.360 30,000 10,800 0.3600 0.299 0.299 0.311 0.299 0.299 36,125 0.2990 -1.37%
2005-06-21 0 0.365 0.360 0.390 - - 0 0 - 0.303 0.299 0.324 - - 0 - 0.00%
2005-06-20 0 0.365 0.360 - - - 0 0 - 0.303 0.299 - - - 0 - 0.00%
2005-06-17 0 0.365 0.365 0.390 0.365 0.375 164,000 60,460 0.3687 0.303 0.303 0.324 0.303 0.311 197,481 0.3062 0.00%
2005-06-16 0 0.365 0.360 0.390 - - 0 0 - 0.303 0.299 0.324 - - 0 - 0.00%
2005-06-15 0 0.365 0.365 0.380 0.360 0.360 2,200 788 0.3582 0.303 0.303 0.316 0.299 0.299 2,649 0.2975 1.39%
2005-06-14 0 0.360 0.360 0.400 0.360 0.360 13,200 4,728 0.3582 0.299 0.299 0.332 0.299 0.299 15,895 0.2975 -2.70%
2005-06-13 0 0.370 0.360 0.390 - - 0 0 - 0.307 0.299 0.324 - - 0 - 0.00%
2005-06-10 0 0.370 0.360 0.410 0.360 0.370 133,200 49,028 0.3681 0.307 0.299 0.340 0.299 0.307 160,393 0.3057 1.37%
2005-06-09 0 0.365 0.365 0.400 0.360 0.365 62,000 22,520 0.3632 0.303 0.303 0.332 0.299 0.303 74,657 0.3016 0.00%
2005-06-08 0 0.365 0.365 0.380 0.365 0.365 50,000 18,250 0.3650 0.303 0.303 0.316 0.303 0.303 60,208 0.3031 1.39%
2005-06-07 0 0.360 0.360 - 0.360 0.360 2,200 786 0.3573 0.299 0.299 - 0.299 0.299 2,649 0.2967 -1.37%
2005-06-06 0 0.365 0.365 0.410 0.360 0.360 2,000 720 0.3600 0.303 0.303 0.340 0.299 0.299 2,408 0.2990 -1.35%
2005-06-03 0 0.370 0.370 0.390 0.370 0.370 50,000 18,500 0.3700 0.307 0.307 0.324 0.307 0.307 60,208 0.3073 -2.63%
2005-06-02 0 0.380 0.360 0.400 - - 0 0 - 0.316 0.299 0.332 - - 0 - 0.00%
2005-06-01 0 0.380 0.360 0.400 - - 0 0 - 0.316 0.299 0.332 - - 0 - 0.00%
2005-05-31 0 0.380 0.360 0.380 - - 0 0 - 0.316 0.299 0.316 - - 0 - 0.00%
2005-05-30 0 0.380 0.370 0.380 - - 0 0 - 0.316 0.307 0.316 - - 0 - 0.00%
2005-05-27 0 0.380 0.370 0.390 0.370 0.380 34,000 12,680 0.3729 0.316 0.307 0.324 0.307 0.316 40,941 0.3097 2.70%
2005-05-26 0 0.370 0.360 0.370 - - 0 0 - 0.307 0.299 0.307 - - 0 - -2.63%
2005-05-25 0 0.380 0.360 0.380 - - 0 0 - 0.316 0.299 0.316 - - 0 - -1.30%
2005-05-24 0 0.385 0.360 0.385 - - 0 0 - 0.320 0.299 0.320 - - 0 - 0.00%
2005-05-23 0 0.385 0.375 0.395 0.360 0.385 44,400 16,230 0.3655 0.320 0.311 0.328 0.299 0.320 53,464 0.3036 0.00%
2005-05-20 0 0.385 0.370 0.390 0.365 0.385 14,000 5,310 0.3793 0.320 0.307 0.324 0.303 0.320 16,858 0.3150 -1.28%
2005-05-19 0 0.400 0.380 0.410 - - 0 0 - 0.324 0.308 0.332 - - 0 - 0.00%
2005-05-18 0 0.400 0.380 0.405 0.380 0.400 53,000 20,520 0.3872 0.324 0.308 0.328 0.308 0.324 65,456 0.3135 -2.44%
2005-05-17 0 0.410 0.410 0.420 0.380 0.380 2,200 832 0.3782 0.332 0.332 0.340 0.308 0.308 2,717 0.3062 2.50%
2005-05-13 0 0.400 0.390 0.400 - - 0 0 - 0.324 0.316 0.324 - - 0 - 0.00%
2005-05-12 0 0.400 0.395 0.400 0.395 0.400 200,200 79,575 0.3975 0.324 0.320 0.324 0.320 0.324 247,252 0.3218 1.27%
2005-05-11 0 0.395 0.390 0.400 0.395 0.395 140,000 55,300 0.3950 0.320 0.316 0.324 0.320 0.320 172,904 0.3198 1.28%
2005-05-10 0 0.390 0.390 0.395 0.380 0.390 284,000 110,680 0.3897 0.316 0.316 0.320 0.308 0.316 350,748 0.3156 -2.50%
2005-05-09 0 0.400 0.390 0.400 0.395 0.410 282,800 112,894 0.3992 0.324 0.316 0.324 0.320 0.332 349,266 0.3232 1.27%
2005-05-06 0 0.395 0.390 0.410 0.390 0.395 130,000 50,850 0.3912 0.320 0.316 0.332 0.316 0.320 160,554 0.3167 0.00%
2005-05-05 0 0.395 0.395 0.400 0.390 0.395 149,000 58,340 0.3915 0.320 0.320 0.324 0.316 0.320 184,019 0.3170 0.00%
2005-05-04 0 0.395 0.390 0.410 0.395 0.395 158,000 62,410 0.3950 0.320 0.316 0.332 0.320 0.320 195,134 0.3198 0.00%
2005-05-03 0 0.395 0.385 0.395 0.390 0.395 168,000 65,860 0.3920 0.320 0.312 0.320 0.316 0.320 207,485 0.3174 -1.25%
2005-04-29 0 0.400 0.400 0.410 0.390 0.400 283,000 110,740 0.3913 0.324 0.324 0.332 0.316 0.324 349,513 0.3168 -4.76%
2005-04-28 0 0.420 0.410 0.420 0.400 0.420 350,000 140,280 0.4008 0.340 0.332 0.340 0.324 0.340 432,260 0.3245 0.00%
2005-04-27 0 0.420 0.410 0.420 0.405 0.450 1,050,800 444,858 0.4234 0.340 0.332 0.340 0.328 0.364 1,297,767 0.3428 -6.67%
2005-04-26 0 0.450 0.440 0.450 0.440 0.460 752,440 340,776 0.4529 0.364 0.356 0.364 0.356 0.372 929,284 0.3667 -2.17%
2005-04-25 0 0.460 0.450 0.460 0.430 0.460 51,000 22,970 0.4504 0.372 0.364 0.372 0.348 0.372 62,986 0.3647 2.22%
2005-04-22 0 0.450 0.450 0.460 0.450 0.460 363,000 164,830 0.4541 0.364 0.364 0.372 0.364 0.372 448,315 0.3677 -2.17%
2005-04-21 0 0.460 0.420 0.460 - - 0 0 - 0.372 0.340 0.372 - - 0 - 0.00%
2005-04-20 0 0.460 0.430 0.460 - - 0 0 - 0.372 0.348 0.372 - - 0 - 0.00%
2005-04-19 0 0.460 0.460 0.480 0.460 0.460 55,000 25,270 0.4595 0.372 0.372 0.389 0.372 0.372 67,926 0.3720 0.00%
2005-04-18 0 0.460 0.440 0.480 0.435 0.460 228,800 105,012 0.4590 0.372 0.356 0.389 0.352 0.372 282,574 0.3716 0.00%
2005-04-15 0 0.460 0.455 0.465 0.460 0.465 806,000 372,790 0.4625 0.372 0.368 0.377 0.372 0.377 995,432 0.3745 0.00%
2005-04-14 0 0.460 0.455 0.460 - - 0 0 - 0.372 0.368 0.372 - - 0 - 0.00%
2005-04-13 0 0.460 0.455 0.475 0.460 0.485 472,000 218,670 0.4633 0.372 0.368 0.385 0.372 0.393 582,933 0.3751 -7.07%
2005-04-12 0 0.495 0.495 0.510 0.450 0.510 2,046,000 984,680 0.4813 0.401 0.401 0.413 0.364 0.413 2,526,866 0.3897 15.12%
2005-04-11 0 0.430 0.430 0.450 0.430 0.430 110,000 47,300 0.4300 0.348 0.348 0.364 0.348 0.348 135,853 0.3482 1.18%
2005-04-08 0 0.425 0.425 0.450 0.425 0.425 22,000 9,350 0.4250 0.344 0.344 0.364 0.344 0.344 27,171 0.3441 0.00%
2005-04-07 0 0.425 0.425 0.450 0.425 0.425 100,000 42,500 0.4250 0.344 0.344 0.364 0.344 0.344 123,503 0.3441 -1.16%
2005-04-06 0 0.430 0.430 0.435 0.420 0.430 303,200 129,890 0.4284 0.348 0.348 0.352 0.340 0.348 374,460 0.3469 1.18%
2005-04-04 0 0.425 0.415 0.425 0.430 0.430 20,000 8,600 0.4300 0.344 0.336 0.344 0.348 0.348 24,701 0.3482 3.66%
2005-04-01 0 0.410 0.410 0.460 0.400 0.405 15,200 6,122 0.4028 0.332 0.332 0.372 0.324 0.328 18,772 0.3261 -1.20%
2005-03-31 0 0.415 0.415 0.425 0.415 0.420 291,000 121,640 0.4180 0.336 0.336 0.344 0.336 0.340 359,393 0.3385 2.47%
2005-03-30 0 0.405 0.405 0.430 0.405 0.405 70,000 28,350 0.4050 0.328 0.328 0.348 0.328 0.328 86,452 0.3279 -1.22%
2005-03-29 0 0.410 0.400 0.450 0.405 0.410 82,000 33,610 0.4099 0.332 0.324 0.364 0.328 0.332 101,272 0.3319 2.50%
2005-03-24 0 0.400 0.400 0.405 0.400 0.400 210,000 84,000 0.4000 0.324 0.324 0.328 0.324 0.324 259,356 0.3239 -2.44%
2005-03-23 0 0.410 0.415 0.430 0.400 0.420 123,400 49,745 0.4031 0.332 0.336 0.348 0.324 0.340 152,402 0.3264 -1.20%
2005-03-22 0 0.415 0.405 0.415 0.400 0.420 37,400 15,372 0.4110 0.336 0.328 0.336 0.324 0.340 46,190 0.3328 5.06%
2005-03-21 0 0.395 0.395 0.410 0.395 0.395 11,000 4,320 0.3927 0.320 0.320 0.332 0.320 0.320 13,585 0.3180 -5.95%
2005-03-18 0 0.420 0.420 0.430 0.420 0.420 199,000 83,560 0.4199 0.340 0.340 0.348 0.340 0.340 245,770 0.3400 -2.33%
2005-03-17 0 0.430 0.410 0.430 - - 0 0 - 0.348 0.332 0.348 - - 0 - -1.15%
2005-03-16 0 0.435 0.425 0.440 0.410 0.435 289,000 121,120 0.4191 0.352 0.344 0.356 0.332 0.352 356,923 0.3393 3.57%
2005-03-15 0 0.420 0.400 0.420 - - 0 0 - 0.340 0.324 0.340 - - 0 - -1.18%
2005-03-14 0 0.425 0.410 0.435 0.400 0.425 58,200 24,676 0.4240 0.344 0.332 0.352 0.324 0.344 71,879 0.3433 1.19%
2005-03-11 0 0.420 0.405 0.420 0.420 0.420 100,000 42,000 0.4200 0.340 0.328 0.340 0.340 0.340 123,503 0.3401 1.20%
2005-03-10 0 0.415 0.405 0.450 - - 0 0 - 0.336 0.328 0.364 - - 0 - 0.00%
2005-03-09 0 0.415 0.415 0.440 - - 0 0 - 0.336 0.336 0.356 - - 0 - 3.75%
2005-03-08 0 0.400 0.400 0.410 0.400 0.400 57,000 22,770 0.3995 0.324 0.324 0.332 0.324 0.324 70,397 0.3235 0.00%
2005-03-07 0 0.400 0.395 - - - 0 0 - 0.324 0.320 - - - 0 - 0.00%
2005-03-04 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.324 0.320 0.332 0.324 0.324 123,503 0.3239 -2.44%
2005-03-03 0 0.410 0.405 0.420 0.400 0.410 150,600 61,228 0.4066 0.332 0.328 0.340 0.324 0.332 185,995 0.3292 0.00%
2005-03-02 0 0.410 0.400 0.435 0.400 0.410 588,000 237,390 0.4037 0.332 0.324 0.352 0.324 0.332 726,196 0.3269 -4.65%
2005-03-01 0 0.430 0.410 - - - 0 0 - 0.348 0.332 - - - 0 - 0.00%
2005-02-28 0 0.430 0.410 0.450 - - 0 0 - 0.348 0.332 0.364 - - 0 - 0.00%
2005-02-25 0 0.430 0.405 0.450 - - 0 0 - 0.348 0.328 0.364 - - 0 - 0.00%
2005-02-24 0 0.430 0.430 0.440 - - 0 0 - 0.348 0.348 0.356 - - 0 - 1.18%
2005-02-23 0 0.425 0.425 0.440 0.410 0.410 101,700 41,595 0.4090 0.344 0.344 0.356 0.332 0.332 125,602 0.3312 -1.16%
2005-02-22 0 0.430 0.415 0.435 - - 0 0 - 0.348 0.336 0.352 - - 0 - 0.00%
2005-02-21 0 0.430 0.430 0.440 0.430 0.430 330,000 141,900 0.4300 0.348 0.348 0.356 0.348 0.348 407,559 0.3482 0.00%
2005-02-18 0 0.430 0.430 0.440 0.410 0.430 1,112,200 471,770 0.4242 0.348 0.348 0.356 0.332 0.348 1,373,597 0.3435 7.50%
2005-02-17 0 0.400 0.400 0.410 0.400 0.400 274,000 109,600 0.4000 0.324 0.324 0.332 0.324 0.324 338,397 0.3239 0.00%
2005-02-16 0 0.400 0.400 0.410 0.400 0.410 300,000 121,500 0.4050 0.324 0.324 0.332 0.324 0.332 370,508 0.3279 1.27%
2005-02-15 0 0.395 0.390 0.415 0.395 0.405 145,000 57,290 0.3951 0.320 0.316 0.336 0.320 0.328 179,079 0.3199 -1.25%
2005-02-14 0 0.400 0.390 0.410 - - 0 0 - 0.324 0.316 0.332 - - 0 - 0.00%
2005-02-08 0 0.400 0.385 0.410 - - 0 0 - 0.324 0.312 0.332 - - 0 - 0.00%
2005-02-07 0 0.400 0.390 0.410 - - 0 0 - 0.324 0.316 0.332 - - 0 - 0.00%
2005-02-04 0 0.400 0.400 0.410 0.400 0.400 340,000 136,000 0.4000 0.324 0.324 0.332 0.324 0.324 419,909 0.3239 2.56%
2005-02-03 0 0.390 0.385 0.405 0.390 0.390 100,000 39,000 0.3900 0.316 0.312 0.328 0.316 0.316 123,503 0.3158 1.30%
2005-02-02 0 0.385 0.385 0.400 - - 0 0 - 0.312 0.312 0.324 - - 0 - 0.00%
2005-02-01 0 0.385 0.380 0.395 0.385 0.390 470,000 182,300 0.3879 0.312 0.308 0.320 0.312 0.316 580,463 0.3141 -4.94%
2005-01-31 0 0.405 0.405 0.415 0.390 0.405 457,000 183,200 0.4009 0.328 0.328 0.336 0.316 0.328 564,407 0.3246 3.85%
2005-01-28 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.316 0.316 0.324 0.316 0.316 123,503 0.3158 -2.50%
2005-01-27 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.324 0.312 0.324 0.324 0.324 2,470 0.3239 0.00%
2005-01-26 0 0.400 0.380 0.400 0.400 0.400 2,000 800 0.4000 0.324 0.308 0.324 0.324 0.324 2,470 0.3239 2.56%
2005-01-25 0 0.390 0.380 0.420 0.390 0.390 22,000 8,580 0.3900 0.316 0.308 0.340 0.316 0.316 27,171 0.3158 1.30%
2005-01-24 0 0.385 0.380 0.400 - - 0 0 - 0.312 0.308 0.324 - - 0 - 0.00%
2005-01-21 0 0.385 0.380 0.395 0.380 0.385 72,000 27,460 0.3814 0.312 0.308 0.320 0.308 0.312 88,922 0.3088 0.00%
2005-01-20 0 0.385 0.385 - 0.380 0.380 22,000 8,360 0.3800 0.312 0.312 - 0.308 0.308 27,171 0.3077 1.32%
2005-01-19 0 0.380 0.375 0.390 - - 0 0 - 0.308 0.304 0.316 - - 0 - 0.00%
2005-01-18 0 0.380 0.380 0.390 - - 0 0 - 0.308 0.308 0.316 - - 0 - 0.00%
2005-01-17 0 0.380 0.380 0.385 0.375 0.385 610,000 231,800 0.3800 0.308 0.308 0.312 0.304 0.312 753,367 0.3077 1.33%
2005-01-14 0 0.375 0.375 0.395 0.370 0.370 100,000 37,000 0.3700 0.304 0.304 0.320 0.300 0.300 123,503 0.2996 1.35%
2005-01-13 0 0.370 0.360 0.410 - - 0 0 - 0.300 0.291 0.332 - - 0 - 0.00%
2005-01-12 0 0.370 0.370 0.400 0.360 0.365 46,400 16,826 0.3626 0.300 0.300 0.324 0.291 0.296 57,305 0.2936 -1.33%
2005-01-11 0 0.375 0.370 0.420 - - 0 0 - 0.304 0.300 0.340 - - 0 - 0.00%
2005-01-10 0 0.375 0.375 0.500 - - 0 0 - 0.304 0.304 0.405 - - 0 - 1.35%
2005-01-07 0 0.370 0.370 0.400 0.370 0.370 82,000 30,340 0.3700 0.300 0.300 0.324 0.300 0.300 101,272 0.2996 -6.33%
2005-01-06 0 0.395 0.395 0.400 0.395 0.400 410,000 162,850 0.3972 0.320 0.320 0.324 0.320 0.324 506,361 0.3216 -1.25%
2005-01-05 0 0.400 0.400 0.430 0.395 0.410 70,600 28,292 0.4007 0.324 0.324 0.348 0.320 0.332 87,193 0.3245 2.56%
2005-01-04 0 0.390 0.390 0.500 0.390 0.390 50,000 19,500 0.3900 0.316 0.316 0.405 0.316 0.316 61,751 0.3158 4.00%
2005-01-03 0 0.375 0.370 0.410 - - 0 0 - 0.304 0.300 0.332 - - 0 - 0.00%
2004-12-31 0 0.375 0.375 0.400 - - 0 0 - 0.304 0.304 0.324 - - 0 - 1.35%
2004-12-30 0 0.370 0.370 0.400 0.370 0.370 100,000 37,000 0.3700 0.300 0.300 0.324 0.300 0.300 123,503 0.2996 -5.13%
2004-12-29 0 0.390 0.375 0.390 0.375 0.390 50,000 18,900 0.3780 0.316 0.304 0.316 0.304 0.316 61,751 0.3061 2.63%
2004-12-28 0 0.380 0.375 0.400 - - 0 0 - 0.308 0.304 0.324 - - 0 - 0.00%
2004-12-24 0 0.380 0.370 0.400 0.380 0.380 110,000 41,800 0.3800 0.308 0.300 0.324 0.308 0.308 135,853 0.3077 0.00%
2004-12-23 0 0.380 0.380 0.400 0.380 0.380 110,000 41,800 0.3800 0.308 0.308 0.324 0.308 0.308 135,853 0.3077 0.00%
2004-12-22 0 0.380 0.380 0.390 0.370 0.380 313,000 118,810 0.3796 0.308 0.308 0.316 0.300 0.308 386,564 0.3073 0.00%
2004-12-21 0 0.380 0.380 0.430 0.375 0.380 281,000 106,705 0.3797 0.308 0.308 0.348 0.304 0.308 347,043 0.3075 0.00%
2004-12-20 0 0.380 0.380 0.400 0.380 0.380 205,000 77,880 0.3799 0.308 0.308 0.324 0.308 0.308 253,181 0.3076 0.00%
2004-12-17 0 0.380 0.365 - 0.370 0.380 184,400 68,920 0.3738 0.308 0.296 - 0.300 0.308 227,739 0.3026 4.11%
2004-12-16 0 0.365 0.365 0.380 - - 4,000 1,520 0.3800 0.296 0.296 0.308 - - 4,940 0.3077 1.39%
2004-12-15 0 0.360 0.360 0.400 0.350 0.360 119,000 41,950 0.3525 0.291 0.291 0.324 0.283 0.291 146,968 0.2854 2.86%
2004-12-14 0 0.350 0.350 0.390 0.350 0.360 52,200 18,546 0.3553 0.283 0.283 0.316 0.283 0.291 64,468 0.2877 -1.41%
2004-12-13 0 0.355 0.355 0.365 0.355 0.365 142,600 51,334 0.3600 0.287 0.287 0.296 0.287 0.296 176,115 0.2915 -1.39%
2004-12-10 0 0.360 0.360 0.410 0.360 0.360 235,400 84,716 0.3599 0.291 0.291 0.332 0.291 0.291 290,725 0.2914 0.00%
2004-12-09 0 0.360 0.360 0.420 0.360 0.360 4,400 1,572 0.3573 0.291 0.291 0.340 0.291 0.291 5,434 0.2893 -7.69%
2004-12-08 0 0.390 0.365 0.410 - - 0 0 - 0.316 0.296 0.332 - - 0 - 0.00%
2004-12-07 0 0.390 0.390 0.400 0.360 0.360 11,000 3,940 0.3582 0.316 0.316 0.324 0.291 0.291 13,585 0.2900 5.41%
2004-12-06 0 0.370 0.370 0.395 - - 0 0 - 0.300 0.300 0.320 - - 0 - 1.37%
2004-12-03 0 0.365 0.365 - 0.360 0.360 2,000 720 0.3600 0.296 0.296 - 0.291 0.291 2,470 0.2915 1.39%
2004-12-02 0 0.360 0.360 0.420 - - 127,600 45,904 0.3597 0.291 0.291 0.340 - - 157,589 0.2913 0.00%
2004-12-01 0 0.360 0.360 0.410 0.360 0.360 15,400 5,516 0.3582 0.291 0.291 0.332 0.291 0.291 19,019 0.2900 -5.26%
2004-11-30 0 0.380 0.370 0.400 - - 0 0 - 0.308 0.300 0.324 - - 0 - 0.00%
2004-11-29 0 0.380 0.370 0.400 - - 0 0 - 0.308 0.300 0.324 - - 0 - 0.00%
2004-11-26 0 0.380 0.380 0.420 0.380 0.380 40,000 15,200 0.3800 0.308 0.308 0.340 0.308 0.308 49,401 0.3077 -5.00%
2004-11-25 0 0.400 0.390 0.410 - - 0 0 - 0.324 0.316 0.332 - - 0 - 0.00%
2004-11-24 0 0.400 0.390 0.410 0.395 0.400 330,000 131,350 0.3980 0.324 0.316 0.332 0.320 0.324 407,559 0.3223 8.11%
2004-11-23 0 0.370 0.370 0.395 - - 0 0 - 0.300 0.300 0.320 - - 0 - 2.78%
2004-11-22 0 0.360 0.360 0.395 - - 0 0 - 0.291 0.291 0.320 - - 0 - 0.00%
2004-11-19 0 0.360 0.360 0.380 0.350 0.360 110,000 39,510 0.3592 0.291 0.291 0.308 0.283 0.291 135,853 0.2908 -2.70%
2004-11-18 0 0.370 0.365 0.380 0.365 0.370 24,000 8,770 0.3654 0.300 0.296 0.308 0.296 0.300 29,641 0.2959 -2.63%
2004-11-17 0 0.380 0.370 0.380 0.380 0.380 2,000 760 0.3800 0.308 0.300 0.308 0.308 0.308 2,470 0.3077 0.00%
2004-11-16 0 0.380 0.365 0.380 - - 0 0 - 0.308 0.296 0.308 - - 0 - -2.56%
2004-11-15 0 0.390 0.365 0.390 0.390 0.390 61,000 23,645 0.3876 0.316 0.296 0.316 0.316 0.316 75,337 0.3139 4.00%
2004-11-12 0 0.375 0.365 0.390 - - 0 0 - 0.304 0.296 0.316 - - 0 - 0.00%
2004-11-11 0 0.375 0.375 0.390 0.375 0.375 19,800 7,380 0.3727 0.304 0.304 0.316 0.304 0.304 24,454 0.3018 -1.32%
2004-11-10 0 0.380 0.380 0.395 0.380 0.390 811,000 314,560 0.3879 0.308 0.308 0.320 0.308 0.316 1,001,607 0.3141 1.33%
2004-11-09 0 0.375 0.375 0.395 0.375 0.375 8,800 3,280 0.3727 0.304 0.304 0.320 0.304 0.304 10,868 0.3018 -1.32%
2004-11-08 0 0.380 0.380 0.390 0.380 0.380 180,800 68,688 0.3799 0.308 0.308 0.316 0.308 0.308 223,293 0.3076 0.00%
2004-11-05 0 0.380 0.375 0.380 0.375 0.385 188,000 71,720 0.3815 0.308 0.304 0.308 0.304 0.312 232,185 0.3089 0.00%
2004-11-04 0 0.380 0.380 0.395 - - 0 0 - 0.308 0.308 0.320 - - 0 - 0.00%
2004-11-03 0 0.380 0.375 0.380 0.370 0.380 270,000 101,300 0.3752 0.308 0.304 0.308 0.300 0.308 333,457 0.3038 4.11%
2004-11-02 0 0.365 0.365 0.395 0.365 0.365 17,800 6,452 0.3625 0.296 0.296 0.320 0.296 0.296 21,983 0.2935 -2.67%
2004-11-01 0 0.375 0.370 0.395 0.375 0.395 500,400 192,794 0.3853 0.304 0.300 0.320 0.304 0.320 618,008 0.3120 -6.25%
2004-10-29 0 0.400 0.395 0.405 0.395 0.410 319,600 128,712 0.4027 0.324 0.320 0.328 0.320 0.332 394,715 0.3261 -4.76%
2004-10-28 0 0.420 0.415 0.430 0.420 0.430 100,000 42,700 0.4270 0.340 0.336 0.348 0.340 0.348 123,503 0.3457 0.00%
2004-10-27 0 0.420 0.400 0.430 0.390 0.420 144,000 57,360 0.3983 0.340 0.324 0.348 0.316 0.340 177,844 0.3225 10.53%
2004-10-26 0 0.380 0.380 0.435 - - 0 0 - 0.308 0.308 0.352 - - 0 - 2.70%
2004-10-25 0 0.370 0.350 0.380 0.370 0.370 100,000 37,000 0.3700 0.300 0.283 0.308 0.300 0.300 123,503 0.2996 -5.13%
2004-10-21 0 0.390 0.380 0.420 0.390 0.390 100,000 39,000 0.3900 0.316 0.308 0.340 0.316 0.316 123,503 0.3158 -3.70%
2004-10-20 0 0.405 0.405 0.450 0.405 0.410 95,000 38,700 0.4074 0.328 0.328 0.364 0.328 0.332 117,328 0.3298 -3.57%
2004-10-19 0 0.420 0.410 0.420 0.420 0.420 100,000 42,000 0.4200 0.340 0.332 0.340 0.340 0.340 123,503 0.3401 -1.18%
2004-10-18 0 0.425 0.385 0.425 - - 0 0 - 0.344 0.312 0.344 - - 0 - 0.00%
2004-10-15 0 0.425 0.390 0.425 - - 0 0 - 0.344 0.316 0.344 - - 0 - 0.00%
2004-10-14 0 0.425 0.385 0.435 - - 0 0 - 0.344 0.312 0.352 - - 0 - 0.00%
2004-10-13 0 0.425 0.390 0.425 0.425 0.425 4,000 1,700 0.4250 0.344 0.316 0.344 0.344 0.344 4,940 0.3441 8.72%
2004-10-12 0 0.430 0.420 0.430 0.430 0.430 6,000 2,580 0.4300 0.317 0.309 0.317 0.317 0.317 8,151 0.3165 2.38%
2004-10-11 0 0.420 0.420 0.450 0.420 0.420 172,000 72,240 0.4200 0.309 0.309 0.331 0.309 0.309 233,667 0.3092 -4.55%
2004-10-08 0 0.440 0.405 0.440 0.410 0.440 140,000 58,000 0.4143 0.324 0.298 0.324 0.302 0.324 190,194 0.3050 7.32%
2004-10-07 0 0.410 0.410 0.450 0.410 0.430 70,000 29,300 0.4186 0.302 0.302 0.331 0.302 0.317 95,097 0.3081 -7.87%
2004-10-06 0 0.445 0.405 0.445 0.445 0.445 2,000 890 0.4450 0.328 0.298 0.328 0.328 0.328 2,717 0.3276 -1.11%
2004-10-05 0 0.450 0.405 0.450 0.410 0.450 60,000 25,600 0.4267 0.331 0.298 0.331 0.302 0.331 81,512 0.3141 12.50%
2004-10-04 0 0.400 0.400 0.450 - - 0 0 - 0.294 0.294 0.331 - - 0 - 0.00%
2004-09-30 0 0.400 0.400 0.420 0.400 0.410 120,000 48,200 0.4017 0.294 0.294 0.309 0.294 0.302 163,024 0.2957 -2.44%
2004-09-28 0 0.410 0.400 0.410 - - 0 0 - 0.302 0.294 0.302 - - 0 - 0.00%
2004-09-27 0 0.410 0.410 0.420 0.400 0.400 300,000 120,000 0.4000 0.302 0.302 0.309 0.294 0.294 407,559 0.2944 0.00%
2004-09-24 0 0.410 0.400 0.420 0.400 0.430 344,000 139,340 0.4051 0.302 0.294 0.309 0.294 0.317 467,334 0.2982 -2.38%
2004-09-23 0 0.420 0.390 0.420 0.380 0.420 340,000 137,240 0.4036 0.309 0.287 0.309 0.280 0.309 461,900 0.2971 20.00%
2004-09-22 0 0.350 0.330 0.380 0.350 0.350 200,000 70,000 0.3500 0.258 0.243 0.280 0.258 0.258 271,706 0.2576 0.00%
2004-09-21 0 0.350 0.350 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
2004-09-20 0 0.350 0.350 0.380 - - 0 0 - 0.258 0.258 0.280 - - 0 - 0.00%
2004-09-17 0 0.350 0.350 0.370 - - 0 0 - 0.258 0.258 0.272 - - 0 - 0.00%
2004-09-16 0 0.350 0.350 - 0.350 0.350 20,000 7,000 0.3500 0.258 0.258 - 0.258 0.258 27,171 0.2576 -2.78%
2004-09-15 0 0.360 0.350 - - - 0 0 - 0.265 0.258 - - - 0 - 0.00%
2004-09-14 0 0.360 0.360 0.390 0.360 0.370 140,000 50,700 0.3621 0.265 0.265 0.287 0.265 0.272 190,194 0.2666 0.00%
2004-09-13 0 0.360 0.360 0.375 - - 0 0 - 0.265 0.265 0.276 - - 0 - 0.00%
2004-09-10 0 0.360 0.360 0.395 - - 0 0 - 0.265 0.265 0.291 - - 0 - 0.00%
2004-09-09 0 0.360 0.360 0.390 0.350 0.375 44,000 15,900 0.3614 0.265 0.265 0.287 0.258 0.276 59,775 0.2660 -4.00%
2004-09-08 0 0.375 0.375 0.390 - - 400 140 0.3500 0.276 0.276 0.287 - - 543 0.2576 0.00%
2004-09-07 0 0.375 0.375 0.400 0.375 0.375 4,000 1,500 0.3750 0.276 0.276 0.294 0.276 0.276 5,434 0.2760 -5.06%
2004-09-06 0 0.395 0.375 0.400 - - 0 0 - 0.291 0.276 0.294 - - 0 - 0.00%
2004-09-03 0 0.395 0.380 0.395 0.390 0.395 120,000 47,300 0.3942 0.291 0.280 0.291 0.287 0.291 163,024 0.2901 2.60%
2004-09-02 0 0.385 0.385 0.400 - - 0 0 - 0.283 0.283 0.294 - - 0 - 1.32%
2004-09-01 0 0.380 0.380 0.400 0.380 0.390 550,000 213,000 0.3873 0.280 0.280 0.294 0.280 0.287 747,191 0.2851 -5.00%
2004-08-31 0 0.400 0.380 0.400 0.365 0.400 250,000 96,500 0.3860 0.294 0.280 0.294 0.269 0.294 339,632 0.2841 6.67%
2004-08-30 0 0.375 0.370 0.380 0.350 0.375 160,000 57,750 0.3609 0.276 0.272 0.280 0.258 0.276 217,365 0.2657 5.63%
2004-08-27 0 0.355 0.355 0.370 0.350 0.355 70,000 24,600 0.3514 0.261 0.261 0.272 0.258 0.261 95,097 0.2587 1.43%
2004-08-26 0 0.350 0.350 0.380 0.350 0.350 260,000 91,000 0.3500 0.258 0.258 0.280 0.258 0.258 353,218 0.2576 0.00%
2004-08-25 0 0.350 0.345 0.380 - - 0 0 - 0.258 0.254 0.280 - - 0 - 0.00%
2004-08-24 0 0.350 0.350 0.360 0.345 0.350 860,000 298,700 0.3473 0.258 0.258 0.265 0.254 0.258 1,168,336 0.2557 4.48%
2004-08-23 0 0.335 0.335 0.380 0.335 0.335 80,000 26,800 0.3350 0.247 0.247 0.280 0.247 0.247 108,682 0.2466 0.00%
2004-08-20 0 0.335 0.335 0.350 - - 0 0 - 0.247 0.247 0.258 - - 0 - 0.00%
2004-08-19 0 0.335 0.335 0.350 0.330 0.335 200,000 66,700 0.3335 0.247 0.247 0.258 0.243 0.247 271,706 0.2455 -4.29%
2004-08-18 0 0.350 0.330 0.370 0.310 0.350 158,000 54,980 0.3480 0.258 0.243 0.272 0.228 0.258 214,648 0.2561 9.38%
2004-08-17 0 0.320 0.320 0.340 - - 0 0 - 0.236 0.236 0.250 - - 0 - 6.67%
2004-08-16 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.221 0.221 - 0.221 0.221 13,585 0.2208 1.69%
2004-08-13 0 0.295 0.295 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
2004-08-12 0 0.295 0.295 - 0.295 0.295 30,000 8,850 0.2950 0.217 0.217 - 0.217 0.217 40,756 0.2171 -1.67%
2004-08-11 0 0.300 0.295 - - - 0 0 - 0.221 0.217 - - - 0 - 0.00%
2004-08-10 0 0.300 0.290 - - - 0 0 - 0.221 0.213 - - - 0 - 0.00%
2004-08-09 0 0.300 0.290 - - - 0 0 - 0.221 0.213 - - - 0 - 0.00%
2004-08-06 0 0.300 0.290 - - - 0 0 - 0.221 0.213 - - - 0 - 0.00%
2004-08-05 0 0.300 0.300 - 0.300 0.300 36,000 10,800 0.3000 0.221 0.221 - 0.221 0.221 48,907 0.2208 0.00%
2004-08-04 0 0.300 0.300 - 0.300 0.300 146,000 43,800 0.3000 0.221 0.221 - 0.221 0.221 198,345 0.2208 0.00%
2004-08-03 0 0.300 0.300 0.340 0.300 0.305 210,000 63,500 0.3024 0.221 0.221 0.250 0.221 0.225 285,291 0.2226 -3.23%
2004-08-02 0 0.310 0.305 0.330 - - 0 0 - 0.228 0.225 0.243 - - 0 - 0.00%
2004-07-30 0 0.310 0.310 0.360 0.305 0.310 164,000 50,520 0.3080 0.228 0.228 0.265 0.225 0.228 222,799 0.2268 1.64%
2004-07-29 0 0.305 0.305 0.310 0.305 0.305 30,000 9,150 0.3050 0.225 0.225 0.228 0.225 0.225 40,756 0.2245 -1.61%
2004-07-28 0 0.310 0.305 0.310 0.300 0.310 300,000 91,000 0.3033 0.228 0.225 0.228 0.221 0.228 407,559 0.2233 1.64%
2004-07-27 0 0.305 0.305 0.345 0.300 0.305 200,000 60,500 0.3025 0.225 0.225 0.254 0.221 0.225 271,706 0.2227 -1.61%
2004-07-26 0 0.310 0.300 - - - 0 0 - 0.228 0.221 - - - 0 - 0.00%
2004-07-23 0 0.310 0.300 - - - 0 0 - 0.228 0.221 - - - 0 - 0.00%
2004-07-22 0 0.310 0.310 0.345 0.310 0.320 718,000 226,680 0.3157 0.228 0.228 0.254 0.228 0.236 975,425 0.2324 -7.46%
2004-07-21 0 0.335 0.315 0.355 0.330 0.360 1,786,000 614,570 0.3441 0.247 0.232 0.261 0.243 0.265 2,426,335 0.2533 -4.29%
2004-07-20 0 0.350 0.335 0.350 0.335 0.350 1,108,000 379,460 0.3425 0.258 0.247 0.258 0.247 0.258 1,505,251 0.2521 0.00%
2004-07-19 0 0.350 0.320 0.370 0.350 0.350 230,000 80,500 0.3500 0.258 0.236 0.272 0.258 0.258 312,462 0.2576 7.69%
2004-07-16 0 0.325 0.300 0.350 - - 0 0 - 0.239 0.221 0.258 - - 0 - 0.00%
2004-07-15 0 0.325 0.305 0.340 0.325 0.325 150,000 48,750 0.3250 0.239 0.225 0.250 0.239 0.239 203,779 0.2392 1.56%
2004-07-14 0 0.320 0.300 0.350 - - 0 0 - 0.236 0.221 0.258 - - 0 - 0.00%
2004-07-13 0 0.320 0.305 0.350 - - 0 0 - 0.236 0.225 0.258 - - 0 - 0.00%
2004-07-12 0 0.320 0.310 0.350 - - 0 0 - 0.236 0.228 0.258 - - 0 - 0.00%
2004-07-09 0 0.320 0.305 0.350 - - 0 0 - 0.236 0.225 0.258 - - 0 - 0.00%
2004-07-08 0 0.320 0.320 0.370 0.320 0.330 150,000 49,000 0.3267 0.236 0.236 0.272 0.236 0.243 203,779 0.2405 -3.03%
2004-07-07 0 0.330 0.310 - - - 0 0 - 0.243 0.228 - - - 0 - 0.00%
2004-07-06 0 0.330 0.330 0.350 0.320 0.330 200,000 65,000 0.3250 0.243 0.243 0.258 0.236 0.243 271,706 0.2392 8.20%
2004-07-05 0 0.305 0.300 - - - 0 0 - 0.225 0.221 - - - 0 - 0.00%
2004-07-02 0 0.305 0.305 0.320 0.280 0.280 230,000 64,400 0.2800 0.225 0.225 0.236 0.206 0.206 312,462 0.2061 3.39%
2004-06-30 0 0.295 0.295 0.320 0.295 0.295 102,000 30,090 0.2950 0.217 0.217 0.236 0.217 0.217 138,570 0.2171 5.36%
2004-06-29 0 0.280 0.280 0.310 0.280 0.280 250,000 70,000 0.2800 0.206 0.206 0.228 0.206 0.206 339,632 0.2061 7.69%
2004-06-28 0 0.260 0.260 0.300 0.260 0.260 208,000 54,080 0.2600 0.191 0.191 0.221 0.191 0.191 282,574 0.1914 -13.33%
2004-06-25 0 0.300 0.260 0.320 - - 0 0 - 0.221 0.191 0.236 - - 0 - 0.00%
2004-06-24 0 0.300 0.300 0.320 0.285 0.285 102,000 29,070 0.2850 0.221 0.221 0.236 0.210 0.210 138,570 0.2098 -6.25%
2004-06-23 0 0.320 - 0.320 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2004-06-21 0 0.320 0.290 0.320 - - 0 0 - 0.236 0.213 0.236 - - 0 - 0.00%
2004-06-18 0 0.320 - 0.320 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2004-06-17 0 0.320 0.285 0.320 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2004-06-16 0 0.320 - 0.320 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2004-06-15 0 0.320 0.280 0.320 - - 0 0 - 0.236 0.206 0.236 - - 0 - 0.00%
2004-06-14 0 0.320 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2004-06-11 0 0.320 0.300 - - - 0 0 - 0.236 0.221 - - - 0 - 0.00%
2004-06-10 0 0.320 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2004-06-09 0 0.320 0.320 - 0.320 0.320 18,000 5,760 0.3200 0.236 0.236 - 0.236 0.236 24,454 0.2355 3.23%
2004-06-08 0 0.310 0.295 - - - 0 0 - 0.228 0.217 - - - 0 - 0.00%
2004-06-07 0 0.310 0.310 0.350 - - 0 0 - 0.228 0.228 0.258 - - 0 - 3.33%
2004-06-04 0 0.300 0.280 - - - 0 0 - 0.221 0.206 - - - 0 - 0.00%
2004-06-03 0 0.300 0.300 0.350 0.300 0.310 102,000 31,600 0.3098 0.221 0.221 0.258 0.221 0.228 138,570 0.2280 -9.09%
2004-06-02 0 0.330 0.320 0.350 0.300 0.330 26,000 8,100 0.3115 0.243 0.236 0.258 0.221 0.243 35,322 0.2293 0.00%
2004-06-01 0 0.330 0.300 0.350 - - 0 0 - 0.243 0.221 0.258 - - 0 - 0.00%
2004-05-31 0 0.330 0.300 0.340 0.330 0.330 100,000 33,000 0.3300 0.243 0.221 0.250 0.243 0.243 135,853 0.2429 -2.94%
2004-05-28 0 0.340 0.290 0.350 - - 0 0 - 0.250 0.213 0.258 - - 0 - 0.00%
2004-05-27 0 0.340 0.300 0.350 - - 0 0 - 0.250 0.221 0.258 - - 0 - 0.00%
2004-05-25 0 0.340 0.300 0.340 0.320 0.340 402,000 128,680 0.3201 0.250 0.221 0.250 0.236 0.250 546,129 0.2356 13.33%
2004-05-24 0 0.300 0.295 0.340 0.300 0.300 20,000 6,000 0.3000 0.221 0.217 0.250 0.221 0.221 27,171 0.2208 -1.64%
2004-05-21 0 0.305 0.305 0.340 0.300 0.300 40,000 12,000 0.3000 0.225 0.225 0.250 0.221 0.221 54,341 0.2208 1.67%
2004-05-20 0 0.300 0.300 0.330 0.300 0.300 18,000 5,400 0.3000 0.221 0.221 0.243 0.221 0.221 24,454 0.2208 -6.25%
2004-05-19 0 0.320 0.290 0.320 0.320 0.320 130,000 41,600 0.3200 0.236 0.213 0.236 0.236 0.236 176,609 0.2355 6.67%
2004-05-18 0 0.300 0.290 0.320 - - 0 0 - 0.221 0.213 0.236 - - 0 - 0.00%
2004-05-17 0 0.300 0.285 0.340 - - 0 0 - 0.221 0.210 0.250 - - 0 - 0.00%
2004-05-14 0 0.300 0.300 0.340 0.300 0.330 562,000 176,100 0.3133 0.221 0.221 0.250 0.221 0.243 763,494 0.2307 -18.92%
2004-05-13 0 0.370 0.370 0.380 0.330 0.330 20,000 6,600 0.3300 0.272 0.272 0.280 0.243 0.243 27,171 0.2429 -2.63%
2004-05-12 0 0.380 0.330 0.380 - - 50,000 19,000 0.3800 0.280 0.243 0.280 - - 67,926 0.2797 0.00%
2004-05-11 0 0.380 0.320 0.380 - - 0 0 - 0.280 0.236 0.280 - - 0 - -1.30%
2004-05-10 0 0.385 - 0.390 - - 0 0 - 0.283 - 0.287 - - 0 - 0.00%
2004-05-07 0 0.385 0.330 0.390 - - 0 0 - 0.283 0.243 0.287 - - 0 - 0.00%
2004-05-06 0 0.385 0.335 0.385 - - 0 0 - 0.283 0.247 0.283 - - 0 - -1.28%
2004-05-05 0 0.390 0.335 0.390 - - 0 0 - 0.287 0.247 0.287 - - 0 - 0.00%
2004-05-04 0 0.390 0.340 0.390 - - 0 0 - 0.287 0.250 0.287 - - 0 - 0.00%
2004-05-03 0 0.390 0.335 0.390 0.335 0.390 198,000 73,180 0.3696 0.287 0.247 0.287 0.247 0.287 268,989 0.2721 11.43%
2004-04-30 0 0.350 0.350 0.360 0.300 0.365 228,000 79,700 0.3496 0.258 0.258 0.265 0.221 0.269 309,745 0.2573 -7.89%
2004-04-29 0 0.380 0.370 0.420 0.380 0.380 50,000 19,000 0.3800 0.280 0.272 0.309 0.280 0.280 67,926 0.2797 -1.30%
2004-04-28 0 0.385 0.375 0.420 - - 0 0 - 0.283 0.276 0.309 - - 0 - 0.00%
2004-04-27 0 0.385 0.385 0.400 0.385 0.390 120,000 46,300 0.3858 0.283 0.283 0.294 0.283 0.287 163,024 0.2840 1.32%
2004-04-26 0 0.380 - 0.380 0.380 0.380 110,000 41,800 0.3800 0.280 - 0.280 0.280 0.280 149,438 0.2797 -2.56%
2004-04-23 0 0.390 0.390 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2004-04-22 0 0.390 0.390 0.430 0.380 0.390 178,000 68,540 0.3851 0.287 0.287 0.317 0.280 0.287 241,818 0.2834 2.63%
2004-04-21 0 0.380 - 0.380 0.380 0.390 200,000 77,000 0.3850 0.280 - 0.280 0.280 0.287 271,706 0.2834 -7.32%
2004-04-20 0 0.410 0.400 0.450 0.410 0.410 190,000 77,900 0.4100 0.302 0.294 0.331 0.302 0.302 258,121 0.3018 0.00%
2004-04-19 0 0.410 0.410 - 0.410 0.410 8,000 3,280 0.4100 0.302 0.302 - 0.302 0.302 10,868 0.3018 0.00%
2004-04-16 0 0.410 0.410 - 0.410 0.410 10,000 4,100 0.4100 0.302 0.302 - 0.302 0.302 13,585 0.3018 -8.89%
2004-04-15 0 0.450 0.415 - - - 0 0 - 0.331 0.305 - - - 0 - 0.00%
2004-04-14 0 0.450 0.410 - - - 0 0 - 0.331 0.302 - - - 0 - 0.00%
2004-04-13 0 0.450 0.425 0.460 - - 0 0 - 0.331 0.313 0.339 - - 0 - 0.00%
2004-04-08 0 0.450 0.420 0.450 0.420 0.450 60,000 25,500 0.4250 0.331 0.309 0.331 0.309 0.331 81,512 0.3128 5.88%
2004-04-07 0 0.425 0.420 0.460 0.425 0.425 200,000 85,000 0.4250 0.313 0.309 0.339 0.313 0.313 271,706 0.3128 -3.41%
2004-04-06 0 0.440 0.430 0.445 0.415 0.445 830,000 357,680 0.4309 0.324 0.317 0.328 0.305 0.328 1,127,580 0.3172 2.33%
2004-04-02 0 0.430 0.430 0.445 0.415 0.420 250,000 104,250 0.4170 0.317 0.317 0.328 0.305 0.309 339,632 0.3069 -4.44%
2004-04-01 0 0.450 0.440 0.470 0.440 0.450 250,000 111,000 0.4440 0.331 0.324 0.346 0.324 0.331 339,632 0.3268 2.27%
2004-03-31 0 0.440 0.440 0.500 - - 0 0 - 0.324 0.324 0.368 - - 0 - 0.00%
2004-03-30 0 0.440 0.440 0.475 - - 0 0 - 0.324 0.324 0.350 - - 0 - 0.00%
2004-03-29 0 0.440 0.435 0.485 0.440 0.440 100,000 44,000 0.4400 0.324 0.320 0.357 0.324 0.324 135,853 0.3239 -4.35%
2004-03-26 0 0.460 0.460 0.490 0.455 0.460 40,000 18,350 0.4588 0.339 0.339 0.361 0.335 0.339 54,341 0.3377 0.00%
2004-03-25 0 0.460 0.460 0.495 0.460 0.530 474,000 224,840 0.4743 0.339 0.339 0.364 0.339 0.390 643,943 0.3492 -7.07%
2004-03-24 0 0.495 0.470 0.495 0.470 0.500 292,000 140,000 0.4795 0.364 0.346 0.364 0.346 0.368 396,691 0.3529 5.32%
2004-03-23 0 0.470 0.470 0.500 0.460 0.460 10,000 4,600 0.4600 0.346 0.346 0.368 0.339 0.339 13,585 0.3386 -2.08%
2004-03-22 0 0.480 0.455 0.480 0.450 0.480 250,000 119,100 0.4764 0.353 0.335 0.353 0.331 0.353 339,632 0.3507 2.13%
2004-03-19 0 0.470 0.470 0.500 0.470 0.470 20,000 9,400 0.4700 0.346 0.346 0.368 0.346 0.346 27,171 0.3460 -3.09%
2004-03-18 0 0.485 0.470 0.510 0.485 0.485 50,000 24,250 0.4850 0.357 0.346 0.375 0.357 0.357 67,926 0.3570 -3.00%
2004-03-17 0 0.500 0.490 0.510 - - 0 0 - 0.368 0.361 0.375 - - 0 - 0.00%
2004-03-16 0 0.500 0.480 0.500 - - 0 0 - 0.368 0.353 0.368 - - 0 - 0.00%
2004-03-15 0 0.500 0.480 0.500 0.500 0.510 470,000 237,000 0.5043 0.368 0.353 0.368 0.368 0.375 638,509 0.3712 0.00%
2004-03-12 0 0.500 0.480 0.500 0.460 0.500 836,000 400,180 0.4787 0.368 0.353 0.368 0.339 0.368 1,135,731 0.3524 4.17%
2004-03-11 0 0.480 0.470 0.475 0.470 0.485 2,632,000 1,260,430 0.4789 0.353 0.346 0.350 0.346 0.357 3,575,651 0.3525 -5.88%
2004-03-10 0 0.510 0.500 0.510 0.480 0.510 1,130,000 560,550 0.4961 0.375 0.368 0.375 0.353 0.375 1,535,139 0.3651 2.00%
2004-03-09 0 0.500 0.500 0.510 0.500 0.520 2,252,000 1,142,100 0.5071 0.368 0.368 0.375 0.368 0.383 3,059,409 0.3733 -10.71%
2004-03-08 0 0.560 0.560 0.570 0.530 0.540 100,000 53,500 0.5350 0.412 0.412 0.420 0.390 0.397 135,853 0.3938 3.70%
2004-03-05 0 0.540 0.540 0.560 0.530 0.540 342,000 183,680 0.5371 0.397 0.397 0.412 0.390 0.397 464,617 0.3953 -3.57%
2004-03-04 0 0.560 0.550 0.560 0.540 0.560 242,000 134,120 0.5542 0.412 0.405 0.412 0.397 0.412 328,764 0.4080 0.00%
2004-03-03 0 0.560 0.540 0.560 0.540 0.570 354,000 196,160 0.5541 0.412 0.397 0.412 0.397 0.420 480,920 0.4079 0.00%
2004-03-02 0 0.560 0.540 0.560 0.550 0.560 462,000 254,320 0.5505 0.412 0.397 0.412 0.405 0.412 627,641 0.4052 1.82%
2004-03-01 0 0.550 0.550 0.580 0.550 0.580 912,000 515,500 0.5652 0.405 0.405 0.427 0.405 0.427 1,238,979 0.4161 -6.78%
2004-02-27 0 0.590 0.570 0.590 0.550 0.590 727,420 416,884 0.5731 0.434 0.420 0.434 0.405 0.434 988,222 0.4219 1.72%
2004-02-26 0 0.580 0.570 0.590 0.550 0.580 1,496,000 849,120 0.5676 0.427 0.420 0.434 0.405 0.427 2,032,361 0.4178 9.43%
2004-02-25 0 0.530 0.530 0.540 0.530 0.550 788,000 425,420 0.5399 0.390 0.390 0.397 0.390 0.405 1,070,522 0.3974 -1.85%
2004-02-24 0 0.540 0.540 0.560 0.540 0.540 220,000 118,800 0.5400 0.397 0.397 0.412 0.397 0.397 298,877 0.3975 0.00%
2004-02-23 0 0.540 0.540 0.570 0.540 0.540 530,000 286,200 0.5400 0.397 0.397 0.420 0.397 0.397 720,021 0.3975 -1.82%
2004-02-20 0 0.550 0.550 0.570 0.540 0.550 250,000 136,200 0.5448 0.405 0.405 0.420 0.397 0.405 339,632 0.4010 0.00%
2004-02-19 0 0.550 0.540 0.570 0.540 0.550 90,000 49,100 0.5456 0.405 0.397 0.420 0.397 0.405 122,268 0.4016 0.00%
2004-02-18 0 0.550 0.550 0.570 0.550 0.560 122,000 68,000 0.5574 0.405 0.405 0.420 0.405 0.412 165,741 0.4103 -1.79%
2004-02-17 0 0.560 0.550 0.570 0.530 0.560 654,000 353,360 0.5403 0.412 0.405 0.420 0.390 0.412 888,479 0.3977 3.70%
2004-02-16 0 0.540 0.540 0.560 0.510 0.560 240,000 130,600 0.5442 0.397 0.397 0.412 0.375 0.412 326,047 0.4006 3.85%
2004-02-13 0 0.520 0.520 0.530 0.520 0.540 132,000 69,480 0.5264 0.383 0.383 0.390 0.383 0.397 179,326 0.3875 0.00%
2004-02-12 0 0.520 0.540 0.560 0.520 0.520 12,000 6,240 0.5200 0.383 0.397 0.412 0.383 0.383 16,302 0.3828 1.96%
2004-02-11 0 0.510 0.510 0.550 0.510 0.540 616,000 319,580 0.5188 0.375 0.375 0.405 0.375 0.397 836,854 0.3819 -5.56%
2004-02-10 0 0.540 0.540 0.570 0.540 0.550 502,000 275,000 0.5478 0.397 0.397 0.420 0.397 0.405 681,982 0.4032 -5.26%
2004-02-09 0 0.570 0.550 0.570 0.530 0.570 798,000 435,720 0.5460 0.420 0.405 0.420 0.390 0.420 1,084,107 0.4019 7.55%
2004-02-06 0 0.530 0.520 0.550 - - 0 0 - 0.390 0.383 0.405 - - 0 - 0.00%
2004-02-05 0 0.530 0.500 0.530 - - 0 0 - 0.390 0.368 0.390 - - 0 - 0.00%
2004-02-04 0 0.530 0.520 0.530 0.500 0.530 115,750 60,135 0.5195 0.390 0.383 0.390 0.368 0.390 157,250 0.3824 6.00%
2004-02-03 0 0.500 0.500 0.530 - - 0 0 - 0.368 0.368 0.390 - - 0 - 2.04%
2004-02-02 0 0.490 0.490 0.520 0.485 0.500 708,000 347,670 0.4911 0.361 0.361 0.383 0.357 0.368 961,839 0.3615 -7.55%
2004-01-30 0 0.530 0.530 0.570 0.520 0.530 170,000 89,660 0.5274 0.390 0.390 0.420 0.383 0.390 230,950 0.3882 -3.64%
2004-01-29 0 0.550 0.540 0.550 0.540 0.580 1,332,000 748,040 0.5616 0.405 0.397 0.405 0.397 0.427 1,809,562 0.4134 1.85%
2004-01-28 0 0.540 0.500 0.540 0.510 0.600 1,070,000 589,400 0.5508 0.397 0.368 0.397 0.375 0.442 1,453,627 0.4055 -10.00%
2004-01-27 0 0.600 0.580 0.600 0.530 0.630 4,884,000 2,856,680 0.5849 0.442 0.427 0.442 0.390 0.464 6,635,060 0.4305 9.09%
2004-01-26 0 0.550 0.540 0.560 0.450 0.550 6,342,000 3,217,120 0.5073 0.405 0.397 0.412 0.331 0.405 8,615,797 0.3734 27.91%
2004-01-21 0 0.430 0.450 0.455 0.430 0.430 50,000 21,500 0.4300 0.317 0.331 0.335 0.317 0.317 67,926 0.3165 -5.49%
2004-01-20 0 0.455 0.455 0.460 0.445 0.455 406,000 183,330 0.4516 0.335 0.335 0.339 0.328 0.335 551,563 0.3324 5.81%
2004-01-19 0 0.430 0.430 0.450 0.425 0.430 828,000 353,040 0.4264 0.317 0.317 0.331 0.313 0.317 1,124,863 0.3139 -1.15%
2004-01-16 0 0.435 0.435 0.450 0.435 0.450 100,000 44,100 0.4410 0.320 0.320 0.331 0.320 0.331 135,853 0.3246 -1.14%
2004-01-15 0 0.440 0.440 0.445 0.430 0.445 322,000 141,880 0.4406 0.324 0.324 0.328 0.317 0.328 437,447 0.3243 1.15%
2004-01-14 0 0.435 0.430 0.445 0.430 0.500 146,000 65,080 0.4458 0.320 0.317 0.328 0.317 0.368 198,345 0.3281 1.16%
2004-01-13 0 0.430 0.430 0.435 0.420 0.440 1,890,000 807,420 0.4272 0.317 0.317 0.320 0.309 0.324 2,567,622 0.3145 0.00%
2004-01-12 0 0.430 0.430 0.440 0.425 0.440 654,000 279,330 0.4271 0.317 0.317 0.324 0.313 0.324 888,479 0.3144 -2.27%
2004-01-09 0 0.440 0.440 0.445 0.410 0.430 126,000 53,750 0.4266 0.324 0.324 0.328 0.302 0.317 171,175 0.3140 0.00%
2004-01-08 0 0.440 0.415 0.440 - - 0 0 - 0.324 0.305 0.324 - - 0 - 0.00%
2004-01-07 0 0.440 0.430 0.445 0.420 0.450 1,090,000 471,490 0.4326 0.324 0.317 0.328 0.309 0.331 1,480,798 0.3184 4.76%
2004-01-06 0 0.420 0.395 0.440 0.400 0.420 340,000 141,300 0.4156 0.309 0.291 0.324 0.294 0.309 461,900 0.3059 5.00%
2004-01-05 0 0.400 0.400 0.425 0.390 0.420 760,000 302,250 0.3977 0.294 0.294 0.313 0.287 0.309 1,032,483 0.2927 -13.04%
2004-01-02 0 0.460 0.410 0.460 0.400 0.500 684,000 318,020 0.4649 0.339 0.302 0.339 0.294 0.368 929,234 0.3422 12.20%
2003-12-31 0 0.410 0.410 0.425 0.410 0.410 62,000 25,420 0.4100 0.302 0.302 0.313 0.302 0.302 84,229 0.3018 -3.53%
2003-12-30 0 0.425 0.415 0.425 0.420 0.440 200,000 84,830 0.4242 0.313 0.305 0.313 0.309 0.324 271,706 0.3122 1.19%
2003-12-29 0 0.420 0.415 0.430 0.420 0.440 900,000 382,000 0.4244 0.309 0.305 0.317 0.309 0.324 1,222,677 0.3124 3.70%
2003-12-24 0 0.405 0.405 0.420 0.405 0.405 20,000 8,100 0.4050 0.298 0.298 0.309 0.298 0.298 27,171 0.2981 0.00%
2003-12-23 0 0.405 0.405 0.420 0.405 0.410 170,000 69,350 0.4079 0.298 0.298 0.309 0.298 0.302 230,950 0.3003 -3.57%
2003-12-22 0 0.420 0.410 0.450 0.410 0.420 160,000 66,600 0.4163 0.309 0.302 0.331 0.302 0.309 217,365 0.3064 1.20%
2003-12-19 0 0.415 0.415 0.430 0.415 0.425 14,000 5,910 0.4221 0.305 0.305 0.317 0.305 0.313 19,019 0.3107 -3.49%
2003-12-18 0 0.430 0.420 0.460 0.420 0.430 214,000 91,350 0.4269 0.317 0.309 0.339 0.309 0.317 290,725 0.3142 0.00%
2003-12-17 0 0.430 0.425 0.455 0.430 0.430 170,000 73,100 0.4300 0.317 0.313 0.335 0.317 0.317 230,950 0.3165 0.00%
2003-12-16 0 0.430 0.430 0.455 0.420 0.430 500,000 212,480 0.4250 0.317 0.317 0.335 0.309 0.317 679,265 0.3128 2.38%
2003-12-15 0 0.420 0.420 0.460 0.420 0.480 1,696,000 778,150 0.4588 0.309 0.309 0.339 0.309 0.353 2,304,067 0.3377 -7.69%
2003-12-12 0 0.455 0.455 0.460 0.430 0.465 2,004,000 904,550 0.4514 0.335 0.335 0.339 0.317 0.342 2,722,494 0.3323 5.81%
2003-12-11 0 0.430 0.430 0.435 0.400 0.435 1,514,000 635,350 0.4196 0.317 0.317 0.320 0.294 0.320 2,056,814 0.3089 13.16%
2003-12-10 0 0.380 0.380 0.400 0.375 0.380 90,000 34,100 0.3789 0.280 0.280 0.294 0.276 0.280 122,268 0.2789 1.33%
2003-12-09 0 0.375 0.375 0.390 0.375 0.390 142,000 53,280 0.3752 0.276 0.276 0.287 0.276 0.287 192,911 0.2762 1.35%
2003-12-08 0 0.370 0.370 0.390 - - 0 0 - 0.272 0.272 0.287 - - 0 - 0.00%
2003-12-05 0 0.370 0.370 0.390 0.370 0.375 686,000 257,070 0.3747 0.272 0.272 0.287 0.272 0.276 931,952 0.2758 -1.33%
2003-12-04 0 0.375 0.365 0.390 0.375 0.375 100,000 37,500 0.3750 0.276 0.269 0.287 0.276 0.276 135,853 0.2760 0.00%
2003-12-03 0 0.375 0.375 0.380 0.370 0.375 300,000 111,500 0.3717 0.276 0.276 0.280 0.272 0.276 407,559 0.2736 1.35%
2003-12-02 0 0.370 0.370 0.400 0.370 0.370 12,000 4,440 0.3700 0.272 0.272 0.294 0.272 0.272 16,302 0.2724 -5.13%
2003-12-01 0 0.390 0.370 0.390 0.370 0.390 50,000 19,100 0.3820 0.287 0.272 0.287 0.272 0.287 67,926 0.2812 5.41%
2003-11-28 0 0.370 0.365 0.390 - - 0 0 - 0.272 0.269 0.287 - - 0 - 0.00%
2003-11-27 0 0.370 0.370 0.390 - - 0 0 - 0.272 0.272 0.287 - - 0 - 0.00%
2003-11-26 0 0.370 0.370 0.380 0.370 0.395 268,000 101,340 0.3781 0.272 0.272 0.280 0.272 0.291 364,086 0.2783 1.37%
2003-11-25 0 0.365 0.365 0.390 - - 0 0 - 0.269 0.269 0.287 - - 0 - 0.00%
2003-11-24 0 0.365 0.360 0.395 - - 0 0 - 0.269 0.265 0.291 - - 0 - 0.00%
2003-11-21 0 0.365 0.365 0.390 - - 0 0 - 0.269 0.269 0.287 - - 0 - 0.00%
2003-11-20 0 0.365 0.360 0.380 0.365 0.370 150,000 55,000 0.3667 0.269 0.265 0.280 0.269 0.272 203,779 0.2699 -6.41%
2003-11-19 0 0.390 0.380 0.400 0.370 0.400 140,000 55,200 0.3943 0.287 0.280 0.294 0.272 0.294 190,194 0.2902 -1.27%
2003-11-18 0 0.395 0.385 0.395 0.365 0.395 322,000 123,590 0.3838 0.291 0.283 0.291 0.269 0.291 437,447 0.2825 8.22%
2003-11-17 0 0.365 0.365 0.390 0.365 0.365 20,000 7,300 0.3650 0.269 0.269 0.287 0.269 0.269 27,171 0.2687 -7.59%
2003-11-14 0 0.395 0.385 0.400 - - 0 0 - 0.291 0.283 0.294 - - 0 - 0.00%
2003-11-13 0 0.395 0.390 0.400 0.385 0.395 210,000 82,250 0.3917 0.291 0.287 0.294 0.283 0.291 285,291 0.2883 -1.25%
2003-11-12 0 0.400 0.380 0.410 0.355 0.420 560,000 224,240 0.4004 0.294 0.280 0.302 0.261 0.309 760,777 0.2948 14.29%
2003-11-11 0 0.350 0.350 0.390 0.350 0.350 30,000 10,500 0.3500 0.258 0.258 0.287 0.258 0.258 40,756 0.2576 -1.41%
2003-11-10 0 0.355 0.355 0.400 0.355 0.355 30,000 10,650 0.3550 0.261 0.261 0.294 0.261 0.261 40,756 0.2613 -2.74%
2003-11-07 0 0.365 0.360 - 0.360 0.365 320,000 115,700 0.3616 0.269 0.265 - 0.265 0.269 434,730 0.2661 0.00%
2003-11-06 0 0.365 0.360 0.385 0.360 0.365 40,000 14,500 0.3625 0.269 0.265 0.283 0.265 0.269 54,341 0.2668 -1.35%
2003-11-05 0 0.370 0.370 0.380 0.370 0.370 150,000 55,500 0.3700 0.272 0.272 0.280 0.272 0.272 203,779 0.2724 0.00%
2003-11-04 0 0.370 0.370 0.380 0.370 0.370 140,000 51,800 0.3700 0.272 0.272 0.280 0.272 0.272 190,194 0.2724 0.00%
2003-11-03 0 0.370 0.370 0.390 0.360 0.360 20,000 7,200 0.3600 0.272 0.272 0.287 0.265 0.265 27,171 0.2650 2.78%
2003-10-31 0 0.360 0.360 0.400 0.355 0.355 4,000 1,420 0.3550 0.265 0.265 0.294 0.261 0.261 5,434 0.2613 -1.37%
2003-10-30 0 0.365 0.365 0.390 0.365 0.365 10,000 3,650 0.3650 0.269 0.269 0.287 0.269 0.269 13,585 0.2687 0.00%
2003-10-29 0 0.365 0.360 0.410 - - 0 0 - 0.269 0.265 0.302 - - 0 - 0.00%
2003-10-28 0 0.365 0.365 0.410 - - 0 0 - 0.269 0.269 0.302 - - 0 - 0.00%
2003-10-27 0 0.365 0.360 0.380 0.365 0.370 140,000 51,350 0.3668 0.269 0.265 0.280 0.269 0.272 190,194 0.2700 -3.95%
2003-10-24 0 0.380 0.365 0.380 0.360 0.380 400,000 147,000 0.3675 0.280 0.269 0.280 0.265 0.280 543,412 0.2705 5.56%
2003-10-23 0 0.360 0.360 0.390 0.360 0.370 200,000 73,000 0.3650 0.265 0.265 0.287 0.265 0.272 271,706 0.2687 -8.86%
2003-10-22 0 0.395 0.390 0.410 0.380 0.395 190,000 74,700 0.3932 0.291 0.287 0.302 0.280 0.291 258,121 0.2894 0.00%
2003-10-21 0 0.395 0.380 0.395 0.380 0.395 132,000 50,740 0.3844 0.291 0.280 0.291 0.280 0.291 179,326 0.2829 5.33%
2003-10-20 0 0.375 0.375 0.395 0.370 0.370 8,000 2,960 0.3700 0.276 0.276 0.291 0.272 0.272 10,868 0.2724 0.00%
2003-10-17 0 0.375 0.375 0.390 0.375 0.375 10,000 3,750 0.3750 0.276 0.276 0.287 0.276 0.276 13,585 0.2760 -2.60%
2003-10-16 0 0.385 0.385 0.395 0.385 0.390 244,000 93,990 0.3852 0.283 0.283 0.291 0.283 0.287 331,481 0.2835 -1.28%
2003-10-15 0 0.390 0.385 0.390 0.380 0.390 118,000 45,450 0.3852 0.287 0.283 0.287 0.280 0.287 160,307 0.2835 2.63%
2003-10-14 0 0.380 0.380 0.390 0.380 0.390 760,000 292,100 0.3843 0.280 0.280 0.287 0.280 0.287 1,032,483 0.2829 -2.56%
2003-10-13 0 0.390 0.385 0.400 0.380 0.390 200,000 77,000 0.3850 0.287 0.283 0.294 0.280 0.287 271,706 0.2834 -2.50%
2003-10-10 0 0.400 0.375 0.400 0.400 0.420 92,000 37,240 0.4048 0.294 0.276 0.294 0.294 0.309 124,985 0.2980 5.26%
2003-10-09 0 0.380 0.370 0.395 - - 0 0 - 0.280 0.272 0.291 - - 0 - 0.00%
2003-10-08 0 0.380 0.370 0.410 0.350 0.380 110,000 41,500 0.3773 0.280 0.272 0.302 0.258 0.280 149,438 0.2777 2.70%
2003-10-07 0 0.370 0.370 0.410 0.370 0.370 92,000 34,040 0.3700 0.272 0.272 0.302 0.272 0.272 124,985 0.2724 -5.13%
2003-10-06 0 0.390 0.380 0.410 0.390 0.390 652,000 254,280 0.3900 0.287 0.280 0.302 0.287 0.287 885,762 0.2871 1.30%
2003-10-03 0 0.385 0.385 0.390 0.385 0.395 250,000 97,560 0.3902 0.283 0.283 0.287 0.283 0.291 339,632 0.2873 -1.28%
2003-10-02 0 0.390 0.390 0.400 0.380 0.395 554,000 215,520 0.3890 0.287 0.287 0.294 0.280 0.291 752,626 0.2864 2.63%
2003-09-30 0 0.380 0.375 0.380 0.375 0.380 660,000 250,500 0.3795 0.280 0.276 0.280 0.276 0.280 896,630 0.2794 -1.30%
2003-09-29 0 0.385 0.395 0.400 0.370 0.460 1,410,000 555,400 0.3939 0.283 0.291 0.294 0.272 0.339 1,915,527 0.2899 -6.10%
2003-09-26 0 0.410 0.390 0.450 0.410 0.415 304,000 125,640 0.4133 0.302 0.287 0.331 0.302 0.305 412,993 0.3042 -2.38%
2003-09-25 0 0.420 0.420 0.455 0.415 0.415 20,000 8,300 0.4150 0.309 0.309 0.335 0.305 0.305 27,171 0.3055 -2.33%
2003-09-24 0 0.430 0.430 0.455 0.410 0.415 12,000 4,950 0.4125 0.317 0.317 0.335 0.302 0.305 16,302 0.3036 -2.27%
2003-09-23 0 0.440 0.440 0.460 0.425 0.435 298,000 128,350 0.4307 0.324 0.324 0.339 0.313 0.320 404,842 0.3170 2.33%
2003-09-22 0 0.430 0.430 0.460 0.430 0.430 306,000 131,580 0.4300 0.317 0.317 0.339 0.317 0.317 415,710 0.3165 -1.15%
2003-09-19 0 0.435 0.435 0.450 0.435 0.440 280,000 122,050 0.4359 0.320 0.320 0.331 0.320 0.324 380,388 0.3209 -3.33%
2003-09-18 0 0.450 0.430 0.450 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2003-09-17 0 0.450 0.425 0.460 0.430 0.450 264,000 117,800 0.4462 0.331 0.313 0.339 0.317 0.331 358,652 0.3285 0.00%
2003-09-16 0 0.450 0.450 0.470 0.405 0.450 270,000 119,400 0.4422 0.331 0.331 0.346 0.298 0.331 366,803 0.3255 9.76%
2003-09-15 0 0.410 0.410 0.445 0.410 0.410 10,000 4,100 0.4100 0.302 0.302 0.328 0.302 0.302 13,585 0.3018 -2.38%
2003-09-11 0 0.420 0.420 0.460 0.400 0.410 220,000 89,200 0.4055 0.309 0.309 0.339 0.294 0.302 298,877 0.2985 0.00%
2003-09-10 0 0.420 0.410 0.455 - - 0 0 - 0.309 0.302 0.335 - - 0 - 0.00%
2003-09-09 0 0.420 0.420 0.460 0.420 0.420 294,000 123,480 0.4200 0.309 0.309 0.339 0.309 0.309 399,408 0.3092 -2.33%
2003-09-08 0 0.430 0.455 0.460 0.430 0.450 132,000 56,800 0.4303 0.317 0.335 0.339 0.317 0.331 179,326 0.3167 -2.27%
2003-09-05 0 0.440 0.440 0.460 0.440 0.440 210,000 92,400 0.4400 0.324 0.324 0.339 0.324 0.324 285,291 0.3239 -2.22%
2003-09-04 0 0.450 0.445 0.460 0.445 0.470 510,000 232,950 0.4568 0.331 0.328 0.339 0.328 0.346 692,850 0.3362 -3.23%
2003-09-03 0 0.465 0.460 0.470 0.440 0.470 170,000 78,250 0.4603 0.342 0.339 0.346 0.324 0.346 230,950 0.3388 3.33%
2003-09-02 0 0.450 0.440 0.460 0.450 0.450 200,000 90,000 0.4500 0.331 0.324 0.339 0.331 0.331 271,706 0.3312 -4.26%
2003-09-01 0 0.470 0.450 0.470 0.470 0.470 10,000 4,700 0.4700 0.346 0.331 0.346 0.346 0.346 13,585 0.3460 -2.08%
2003-08-29 0 0.480 0.460 0.480 0.440 0.480 410,000 185,600 0.4527 0.353 0.339 0.353 0.324 0.353 556,997 0.3332 9.09%
2003-08-28 0 0.440 0.440 0.470 0.430 0.440 144,000 63,060 0.4379 0.324 0.324 0.346 0.317 0.324 195,628 0.3223 2.33%
2003-08-27 0 0.430 0.430 0.460 0.430 0.435 288,000 124,190 0.4312 0.317 0.317 0.339 0.317 0.320 391,257 0.3174 -1.15%
2003-08-26 0 0.435 0.435 0.470 0.430 0.430 20,000 8,600 0.4300 0.320 0.320 0.346 0.317 0.317 27,171 0.3165 1.16%
2003-08-25 0 0.430 0.430 0.450 0.430 0.450 276,000 122,180 0.4427 0.317 0.317 0.331 0.317 0.331 374,954 0.3259 -7.53%
2003-08-22 0 0.465 0.465 0.480 0.440 0.465 600,000 275,100 0.4585 0.342 0.342 0.353 0.324 0.342 815,118 0.3375 3.33%
2003-08-21 0 0.450 0.445 0.465 0.450 0.455 280,000 126,800 0.4529 0.331 0.328 0.342 0.331 0.335 380,388 0.3333 2.27%
2003-08-20 0 0.440 0.425 0.440 0.440 0.445 200,000 88,500 0.4425 0.324 0.313 0.324 0.324 0.328 271,706 0.3257 -3.30%
2003-08-19 0 0.455 0.455 0.470 0.455 0.460 412,000 188,610 0.4578 0.335 0.335 0.346 0.335 0.339 559,714 0.3370 -1.09%
2003-08-18 0 0.460 0.460 0.470 0.450 0.465 260,000 119,690 0.4603 0.339 0.339 0.346 0.331 0.342 353,218 0.3389 2.22%
2003-08-15 0 0.450 0.445 0.465 0.445 0.455 746,000 336,270 0.4508 0.331 0.328 0.342 0.328 0.335 1,013,463 0.3318 -2.17%
2003-08-14 0 0.460 0.450 0.475 0.450 0.460 142,000 65,120 0.4586 0.339 0.331 0.350 0.331 0.339 192,911 0.3376 1.10%
2003-08-13 0 0.455 0.455 0.465 0.455 0.465 520,000 240,350 0.4622 0.335 0.335 0.342 0.335 0.342 706,436 0.3402 -6.19%
2003-08-12 0 0.485 0.470 0.485 0.465 0.485 376,000 178,010 0.4734 0.357 0.346 0.357 0.342 0.357 510,807 0.3485 2.11%
2003-08-11 0 0.475 0.460 0.475 0.460 0.475 216,000 100,200 0.4639 0.350 0.339 0.350 0.339 0.350 293,442 0.3415 2.15%
2003-08-08 0 0.465 0.455 0.470 0.460 0.490 772,000 362,080 0.4690 0.342 0.335 0.346 0.339 0.361 1,048,785 0.3452 1.09%
2003-08-07 0 0.460 0.455 0.470 0.455 0.470 804,000 369,840 0.4600 0.339 0.335 0.346 0.335 0.346 1,092,258 0.3386 0.00%
2003-08-06 0 0.460 0.455 0.475 0.460 0.475 780,000 362,300 0.4645 0.339 0.335 0.350 0.339 0.350 1,059,653 0.3419 -4.17%
2003-08-05 0 0.480 0.475 0.485 0.475 0.490 706,000 339,350 0.4807 0.353 0.350 0.357 0.350 0.361 959,122 0.3538 -2.04%
2003-08-04 0 0.490 0.480 0.490 0.480 0.490 1,011,000 492,130 0.4868 0.361 0.353 0.361 0.353 0.361 1,373,474 0.3583 1.03%
2003-08-01 0 0.485 0.480 0.485 0.465 0.500 1,754,000 847,610 0.4832 0.357 0.353 0.357 0.342 0.368 2,382,862 0.3557 2.11%
2003-07-31 0 0.475 0.475 0.480 0.450 0.480 1,022,000 479,460 0.4691 0.350 0.350 0.353 0.331 0.353 1,388,418 0.3453 1.06%
2003-07-30 0 0.470 0.460 0.480 0.465 0.480 970,000 460,890 0.4751 0.346 0.339 0.353 0.342 0.353 1,317,774 0.3497 -2.08%
2003-07-29 0 0.480 0.480 0.490 0.450 0.490 2,400,000 1,149,950 0.4791 0.353 0.353 0.361 0.331 0.361 3,260,472 0.3527 7.87%
2003-07-28 0 0.445 0.440 0.450 0.430 0.450 586,000 258,380 0.4409 0.328 0.324 0.331 0.317 0.331 796,099 0.3246 4.71%
2003-07-25 0 0.425 0.425 0.440 0.420 0.425 550,000 231,400 0.4207 0.313 0.313 0.324 0.309 0.313 747,191 0.3097 -2.30%
2003-07-24 0 0.435 0.435 0.440 0.425 0.430 170,000 72,600 0.4271 0.320 0.320 0.324 0.313 0.317 230,950 0.3144 3.57%
2003-07-23 0 0.420 0.410 0.435 0.420 0.435 1,450,000 618,210 0.4264 0.309 0.302 0.320 0.309 0.320 1,969,868 0.3138 -4.55%
2003-07-22 0 0.440 0.440 0.460 0.420 0.440 190,000 82,600 0.4347 0.324 0.324 0.339 0.309 0.324 258,121 0.3200 0.00%
2003-07-21 0 0.440 0.430 0.445 0.440 0.465 1,832,000 822,610 0.4490 0.324 0.317 0.328 0.324 0.342 2,488,827 0.3305 -2.22%
2003-07-18 0 0.450 0.445 0.470 0.435 0.450 250,000 111,050 0.4442 0.331 0.328 0.346 0.320 0.331 339,632 0.3270 -1.10%
2003-07-17 0 0.455 0.450 0.455 0.440 0.470 2,106,000 950,870 0.4515 0.335 0.331 0.335 0.324 0.346 2,861,064 0.3323 -5.21%
2003-07-16 0 0.480 0.475 0.480 0.440 0.485 4,368,000 2,055,180 0.4705 0.353 0.350 0.353 0.324 0.357 5,934,059 0.3463 11.63%
2003-07-15 0 0.430 0.420 0.430 0.420 0.430 600,000 257,450 0.4291 0.317 0.309 0.317 0.309 0.317 815,118 0.3158 0.00%
2003-07-14 0 0.430 0.410 0.450 0.410 0.440 504,000 214,080 0.4248 0.317 0.302 0.331 0.302 0.324 684,699 0.3127 7.50%
2003-07-11 0 0.400 0.400 0.410 0.400 0.410 280,000 114,300 0.4082 0.294 0.294 0.302 0.294 0.302 380,388 0.3005 -1.23%
2003-07-10 0 0.405 0.400 0.410 0.400 0.405 176,000 70,500 0.4006 0.298 0.294 0.302 0.294 0.298 239,101 0.2949 1.25%
2003-07-09 0 0.400 0.400 0.415 0.395 0.410 474,000 193,380 0.4080 0.294 0.294 0.305 0.291 0.302 643,943 0.3003 -2.44%
2003-07-08 0 0.410 0.400 0.410 0.400 0.410 1,054,000 426,030 0.4042 0.302 0.294 0.302 0.294 0.302 1,431,891 0.2975 2.50%
2003-07-07 0 0.400 0.400 0.405 0.390 0.400 480,000 190,300 0.3965 0.294 0.294 0.298 0.287 0.294 652,094 0.2918 2.56%
2003-07-04 0 0.390 0.370 0.390 - - 0 0 - 0.287 0.272 0.287 - - 0 - 0.00%
2003-07-03 0 0.390 0.370 0.390 0.370 0.390 60,000 22,700 0.3783 0.287 0.272 0.287 0.272 0.287 81,512 0.2785 2.63%
2003-07-02 0 0.380 0.375 0.390 0.365 0.380 212,000 79,630 0.3756 0.280 0.276 0.287 0.269 0.280 288,008 0.2765 2.70%
2003-06-30 0 0.370 0.360 0.400 0.370 0.375 240,000 89,500 0.3729 0.272 0.265 0.294 0.272 0.276 326,047 0.2745 -3.90%
2003-06-27 0 0.385 0.385 0.400 0.380 0.395 220,000 84,300 0.3832 0.283 0.283 0.294 0.280 0.291 298,877 0.2821 -2.53%
2003-06-26 0 0.395 0.395 0.400 0.380 0.385 52,000 19,970 0.3840 0.291 0.291 0.294 0.280 0.283 70,644 0.2827 -1.25%
2003-06-25 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.294 0.287 0.294 0.294 0.294 40,756 0.2944 0.00%
2003-06-24 0 0.400 0.380 0.410 0.380 0.400 30,000 11,800 0.3933 0.294 0.280 0.302 0.280 0.294 40,756 0.2895 2.56%
2003-06-23 0 0.390 0.390 0.410 0.390 0.390 334,000 130,260 0.3900 0.287 0.287 0.302 0.287 0.287 453,749 0.2871 -3.70%
2003-06-20 0 0.405 0.405 0.415 0.405 0.415 350,000 143,050 0.4087 0.298 0.298 0.305 0.298 0.305 475,485 0.3009 0.00%
2003-06-19 0 0.405 0.405 0.420 0.400 0.425 1,030,000 420,100 0.4079 0.298 0.298 0.309 0.294 0.313 1,399,286 0.3002 -4.71%
2003-06-18 0 0.425 0.425 0.430 0.415 0.435 2,050,000 867,000 0.4229 0.313 0.313 0.317 0.305 0.320 2,784,986 0.3113 -1.16%
2003-06-17 0 0.430 0.420 0.430 0.375 0.430 3,834,000 1,598,240 0.4169 0.317 0.309 0.317 0.276 0.317 5,208,604 0.3068 11.69%
2003-06-16 0 0.385 0.385 0.400 0.385 0.405 70,000 27,500 0.3929 0.283 0.283 0.294 0.283 0.298 95,097 0.2892 -3.75%
2003-06-13 0 0.400 0.395 0.400 0.360 0.400 1,416,000 556,160 0.3928 0.294 0.291 0.294 0.265 0.294 1,923,678 0.2891 6.67%
2003-06-12 0 0.375 0.360 0.375 0.355 0.375 452,000 163,330 0.3613 0.276 0.265 0.276 0.261 0.276 614,056 0.2660 4.17%
2003-06-11 0 0.360 0.360 0.365 0.360 0.370 1,192,000 431,870 0.3623 0.265 0.265 0.269 0.265 0.272 1,619,368 0.2667 -5.26%
2003-06-10 0 0.380 0.375 0.380 0.350 0.380 1,092,000 395,800 0.3625 0.280 0.276 0.280 0.258 0.280 1,483,515 0.2668 2.70%
2003-06-09 0 0.370 0.370 0.380 0.340 0.370 2,060,000 741,480 0.3599 0.272 0.272 0.280 0.250 0.272 2,798,572 0.2649 1.37%
2003-06-06 0 0.365 0.360 0.370 0.360 0.380 1,030,000 380,000 0.3689 0.269 0.265 0.272 0.265 0.280 1,399,286 0.2716 -5.19%
2003-06-05 0 0.385 0.385 0.390 0.385 0.410 4,840,000 1,939,700 0.4008 0.283 0.283 0.287 0.283 0.302 6,575,285 0.2950 0.00%
2003-06-03 0 0.385 0.385 0.390 0.340 0.390 4,648,000 1,734,230 0.3731 0.283 0.283 0.287 0.250 0.287 6,314,447 0.2746 16.67%
2003-06-02 0 0.330 0.330 0.340 0.325 0.340 176,000 58,810 0.3341 0.243 0.243 0.250 0.239 0.250 239,101 0.2460 0.00%
2003-05-30 0 0.330 0.325 0.335 0.325 0.335 818,000 269,770 0.3298 0.243 0.239 0.247 0.239 0.247 1,111,278 0.2428 1.54%
2003-05-29 0 0.325 0.325 0.335 0.310 0.335 608,000 200,070 0.3291 0.239 0.239 0.247 0.228 0.247 825,986 0.2422 4.84%
2003-05-28 0 0.310 0.305 0.320 0.310 0.320 142,000 45,030 0.3171 0.228 0.225 0.236 0.228 0.236 192,911 0.2334 -6.06%
2003-05-27 0 0.330 - 0.330 - - 0 0 - 0.243 - 0.243 - - 0 - -1.49%
2003-05-26 0 0.335 0.335 0.350 0.335 0.340 480,000 161,800 0.3371 0.247 0.247 0.258 0.247 0.250 652,094 0.2481 -1.47%
2003-05-23 0 0.340 0.340 0.345 0.340 0.340 394,000 133,960 0.3400 0.250 0.250 0.254 0.250 0.250 535,261 0.2503 1.49%
2003-05-22 0 0.335 0.325 0.335 0.320 0.335 644,000 210,900 0.3275 0.247 0.239 0.247 0.236 0.247 874,893 0.2411 4.69%
2003-05-21 0 0.320 0.320 0.325 0.310 0.320 186,000 59,420 0.3195 0.236 0.236 0.239 0.228 0.236 252,687 0.2352 -1.54%
2003-05-20 0 0.325 0.315 0.325 0.300 0.335 3,018,000 959,500 0.3179 0.239 0.232 0.239 0.221 0.247 4,100,043 0.2340 4.84%
2003-05-19 0 0.310 0.300 0.330 0.290 0.310 704,000 210,500 0.2990 0.228 0.221 0.243 0.213 0.228 956,405 0.2201 10.71%
2003-05-16 0 0.280 0.270 0.310 - - 0 0 - 0.206 0.199 0.228 - - 0 - 0.00%
2003-05-15 0 0.280 0.270 0.280 - - 0 0 - 0.206 0.199 0.206 - - 0 - 0.00%
2003-05-14 0 0.280 0.280 0.305 0.280 0.280 20,000 5,600 0.2800 0.206 0.206 0.225 0.206 0.206 27,171 0.2061 -6.67%
2003-05-13 0 0.300 0.300 0.310 0.275 0.300 998,000 298,000 0.2986 0.221 0.221 0.228 0.202 0.221 1,355,813 0.2198 20.00%
2003-05-12 0 0.250 0.250 - 0.250 0.250 50,000 12,500 0.2500 0.184 0.184 - 0.184 0.184 67,926 0.1840 0.00%
2003-05-09 0 0.250 0.250 0.300 0.250 0.250 8,000 2,000 0.2500 0.184 0.184 0.221 0.184 0.184 10,868 0.1840 -3.85%
2003-05-07 0 0.260 0.255 0.300 - - 0 0 - 0.191 0.188 0.221 - - 0 - 0.00%
2003-05-06 0 0.260 - 0.300 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2003-05-05 0 0.260 0.260 0.300 0.260 0.260 20,000 5,200 0.2600 0.191 0.191 0.221 0.191 0.191 27,171 0.1914 -5.45%
2003-05-02 0 0.275 0.260 0.290 - - 0 0 - 0.202 0.191 0.213 - - 0 - 0.00%
2003-04-30 0 0.275 0.250 0.300 - - 50 15 0.3000 0.202 0.184 0.221 - - 68 0.2208 0.00%
2003-04-29 0 0.275 0.265 0.295 0.250 0.275 202,000 55,500 0.2748 0.202 0.195 0.217 0.184 0.202 274,423 0.2022 10.89%
2003-04-28 0 0.248 0.242 - - - 0 0 - 0.183 0.178 - - - 0 - 0.00%
2003-04-25 0 0.248 0.248 - - - 0 0 - 0.183 0.183 - - - 0 - 1.22%
2003-04-24 0 0.245 0.243 - 0.245 0.245 20,000 4,900 0.2450 0.180 0.179 - 0.180 0.180 27,171 0.1803 -2.00%
2003-04-23 0 0.250 0.248 0.285 0.250 0.250 28,000 7,000 0.2500 0.184 0.183 0.210 0.184 0.184 38,039 0.1840 -1.96%
2003-04-22 0 0.255 0.250 0.280 0.255 0.260 150,000 38,500 0.2567 0.188 0.184 0.206 0.188 0.191 203,779 0.1889 -1.92%
2003-04-17 0 0.260 0.250 0.300 0.260 0.260 100,000 26,000 0.2600 0.191 0.184 0.221 0.191 0.191 135,853 0.1914 7.44%
2003-04-16 0 0.242 0.233 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2003-04-15 0 0.242 0.242 0.265 - - 0 0 - 0.178 0.178 0.195 - - 0 - 0.83%
2003-04-14 0 0.240 0.228 - 0.240 0.240 120,000 28,800 0.2400 0.177 0.168 - 0.177 0.177 163,024 0.1767 -1.23%
2003-04-11 0 0.243 0.242 - 0.243 0.243 20,000 4,860 0.2430 0.179 0.178 - 0.179 0.179 27,171 0.1789 -2.02%
2003-04-10 0 0.248 0.243 - 0.248 0.248 10,000 2,480 0.2480 0.183 0.179 - 0.183 0.183 13,585 0.1826 -6.42%
2003-04-09 0 0.265 0.242 - - - 0 0 - 0.195 0.178 - - - 0 - 0.00%
2003-04-08 0 0.265 0.248 - - - 0 0 - 0.195 0.183 - - - 0 - 0.00%
2003-04-07 0 0.265 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2003-04-04 0 0.265 - 0.300 - - 0 0 - 0.195 - 0.221 - - 0 - 0.00%
2003-04-03 0 0.265 - 0.280 - - 0 0 - 0.195 - 0.206 - - 0 - 0.00%
2003-04-02 0 0.265 - 0.280 - - 0 0 - 0.195 - 0.206 - - 0 - 0.00%
2003-04-01 0 0.265 0.250 0.285 0.265 0.265 140,000 37,100 0.2650 0.195 0.184 0.210 0.195 0.195 190,194 0.1951 6.85%
2003-03-31 0 0.248 0.230 0.300 - - 0 0 - 0.183 0.169 0.221 - - 0 - 0.00%
2003-03-28 0 0.248 0.248 0.260 - - 0 0 - 0.183 0.183 0.191 - - 0 - 3.33%
2003-03-27 0 0.240 0.230 - - - 0 0 - 0.177 0.169 - - - 0 - 0.00%
2003-03-26 0 0.240 0.240 0.280 0.240 0.240 70,000 16,800 0.2400 0.177 0.177 0.206 0.177 0.177 95,097 0.1767 -0.83%
2003-03-25 0 0.242 0.240 - 0.240 0.242 700,000 168,400 0.2406 0.178 0.177 - 0.177 0.178 950,971 0.1771 0.83%
2003-03-24 0 0.240 0.240 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2003-03-21 0 0.240 0.240 0.275 0.237 0.250 40,000 9,740 0.2435 0.177 0.177 0.202 0.174 0.184 54,341 0.1792 -2.04%
2003-03-20 0 0.245 0.245 - 0.245 0.245 40,000 9,800 0.2450 0.180 0.180 - 0.180 0.180 54,341 0.1803 -3.92%
2003-03-19 0 0.255 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2003-03-18 0 0.255 0.255 0.300 0.237 0.243 118,000 28,494 0.2415 0.188 0.188 0.221 0.174 0.179 160,307 0.1777 5.37%
2003-03-17 0 0.242 0.237 0.315 - - 0 0 - 0.178 0.174 0.232 - - 0 - 0.00%
2003-03-14 0 0.242 0.242 0.300 0.235 0.235 26,000 6,110 0.2350 0.178 0.178 0.221 0.173 0.173 35,322 0.1730 -1.22%
2003-03-13 0 0.245 0.230 0.245 0.230 0.245 100,000 24,050 0.2405 0.180 0.169 0.180 0.169 0.180 135,853 0.1770 0.00%
2003-03-12 0 0.245 0.245 0.280 0.240 0.245 100,000 24,350 0.2435 0.180 0.180 0.206 0.177 0.180 135,853 0.1792 -2.00%
2003-03-11 0 0.250 - 0.270 - - 0 0 - 0.184 - 0.199 - - 0 - 0.00%
2003-03-10 0 0.250 - 0.270 - - 0 0 - 0.184 - 0.199 - - 0 - 0.00%
2003-03-07 0 0.250 0.246 0.290 0.250 0.250 300,000 75,000 0.2500 0.184 0.181 0.213 0.184 0.184 407,559 0.1840 -3.85%
2003-03-06 0 0.260 0.260 0.290 0.260 0.270 288,000 77,360 0.2686 0.191 0.191 0.213 0.191 0.199 391,257 0.1977 -3.70%
2003-03-05 0 0.270 0.270 0.280 0.270 0.270 94,000 25,380 0.2700 0.199 0.199 0.206 0.199 0.199 127,702 0.1987 -6.90%
2003-03-04 0 0.290 0.270 0.290 0.270 0.295 260,000 75,200 0.2892 0.213 0.199 0.213 0.199 0.217 353,218 0.2129 0.00%
2003-03-03 0 0.290 0.280 0.295 0.290 0.290 300,000 87,000 0.2900 0.213 0.206 0.217 0.213 0.213 407,559 0.2135 0.00%
2003-02-28 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 0.213 0.213 0.221 0.213 0.213 271,706 0.2135 -1.69%
2003-02-27 0 0.295 0.295 0.300 0.295 0.300 244,000 72,950 0.2990 0.217 0.217 0.221 0.217 0.221 331,481 0.2201 5.36%
2003-02-26 0 0.280 0.275 0.280 - - 0 0 - 0.206 0.202 0.206 - - 0 - 0.00%
2003-02-25 0 0.280 0.280 0.295 0.270 0.275 150,000 40,900 0.2727 0.206 0.206 0.217 0.199 0.202 203,779 0.2007 -6.67%
2003-02-24 0 0.300 - 0.310 0.270 0.300 84,000 24,580 0.2926 0.221 - 0.228 0.199 0.221 114,117 0.2154 3.45%
2003-02-21 0 0.290 0.285 0.300 0.280 0.290 304,000 88,120 0.2899 0.213 0.210 0.221 0.206 0.213 412,993 0.2134 -3.33%
2003-02-20 0 0.300 0.280 0.315 0.280 0.300 302,000 89,560 0.2966 0.221 0.206 0.232 0.206 0.221 410,276 0.2183 0.00%
2003-02-19 0 0.300 - - 0.285 0.300 200,000 58,500 0.2925 0.221 - - 0.210 0.221 271,706 0.2153 5.26%
2003-02-18 0 0.285 0.285 0.300 0.230 0.285 86,000 22,590 0.2627 0.210 0.210 0.221 0.169 0.210 116,834 0.1934 23.91%
2003-02-17 0 0.230 - 0.230 - - 0 0 - 0.169 - 0.169 - - 0 - -4.17%
2003-02-14 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.177 - 0.177 0.177 0.177 135,853 0.1767 0.00%
2003-02-13 0 0.240 0.240 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2003-02-12 0 0.240 0.240 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2003-02-11 0 0.240 - 0.240 - - 0 0 - 0.177 - 0.177 - - 0 - -4.00%
2003-02-10 0 0.250 0.250 - 0.250 0.250 10,000 2,500 0.2500 0.184 0.184 - 0.184 0.184 13,585 0.1840 0.00%
2003-02-07 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.184 0.184 - 0.184 0.184 27,171 0.1840 0.00%
2003-02-06 0 0.250 0.250 - 0.250 0.260 26,000 6,600 0.2538 0.184 0.184 - 0.184 0.191 35,322 0.1869 -3.85%
2003-02-05 0 0.260 - 0.280 - - 0 0 - 0.191 - 0.206 - - 0 - 0.00%
2003-02-04 0 0.260 - 0.280 - - 0 0 - 0.191 - 0.206 - - 0 - 0.00%
2003-01-30 0 0.260 - 0.260 - - 0 0 - 0.191 - 0.191 - - 0 - -7.14%
2003-01-29 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - -6.67%
2003-01-28 0 0.300 0.191 0.300 - - 0 0 - 0.221 0.141 0.221 - - 0 - 0.00%
2003-01-27 0 0.300 0.240 0.300 0.300 0.300 100,000 30,000 0.3000 0.221 0.177 0.221 0.221 0.221 135,853 0.2208 0.00%
2003-01-24 0 0.300 - 0.300 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2003-01-23 0 0.300 0.290 0.305 0.300 0.300 300,000 90,000 0.3000 0.221 0.213 0.225 0.221 0.221 407,559 0.2208 0.00%
2003-01-22 0 0.300 0.250 - 0.280 0.300 350,000 103,000 0.2943 0.221 0.184 - 0.206 0.221 475,485 0.2166 11.11%
2003-01-21 0 0.270 0.270 0.290 0.270 0.270 130,000 35,100 0.2700 0.199 0.199 0.213 0.199 0.199 176,609 0.1987 5.88%
2003-01-20 0 0.255 0.255 0.280 0.255 0.270 96,000 25,450 0.2651 0.188 0.188 0.206 0.188 0.199 130,419 0.1951 4.08%
2003-01-17 0 0.245 0.245 0.260 - - 0 0 - 0.180 0.180 0.191 - - 0 - 0.00%
2003-01-16 0 0.245 0.245 0.250 - - 0 0 - 0.180 0.180 0.184 - - 0 - 0.00%
2003-01-15 0 0.245 0.245 0.250 0.240 0.240 20,000 4,800 0.2400 0.180 0.180 0.184 0.177 0.177 27,171 0.1767 2.08%
2003-01-14 0 0.240 0.240 0.270 0.240 0.250 6,000 1,460 0.2433 0.177 0.177 0.199 0.177 0.184 8,151 0.1791 -4.00%
2003-01-13 0 0.250 - 0.270 - - 0 0 - 0.184 - 0.199 - - 0 - 0.00%
2003-01-10 0 0.250 - 0.250 0.260 0.260 124,000 32,240 0.2600 0.184 - 0.184 0.191 0.191 168,458 0.1914 0.00%
2003-01-09 0 0.250 0.250 0.275 0.250 0.250 6,000 1,500 0.2500 0.184 0.184 0.202 0.184 0.184 8,151 0.1840 0.00%
2003-01-08 0 0.250 - 0.250 - - 0 0 - 0.184 - 0.184 - - 0 - -1.96%
2003-01-07 0 0.255 0.250 0.300 - - 0 0 - 0.188 0.184 0.221 - - 0 - 0.00%
2003-01-06 0 0.255 0.250 0.300 - - 0 0 - 0.188 0.184 0.221 - - 0 - 0.00%
2003-01-03 0 0.255 0.255 0.280 - - 0 0 - 0.188 0.188 0.206 - - 0 - 4.08%
2003-01-02 0 0.245 - 0.300 - - 0 0 - 0.180 - 0.221 - - 0 - 0.00%
2002-12-31 0 0.245 0.245 0.300 - - 0 0 - 0.180 0.180 0.221 - - 0 - 4.26%
2002-12-30 0 0.235 0.235 0.300 0.235 0.240 110,000 26,350 0.2395 0.173 0.173 0.221 0.173 0.177 149,438 0.1763 -4.08%
2002-12-27 0 0.245 0.240 0.300 - - 0 0 - 0.180 0.177 0.221 - - 0 - 0.00%
2002-12-24 0 0.245 0.245 0.330 - - 0 0 - 0.180 0.180 0.243 - - 0 - 0.00%
2002-12-23 0 0.245 - 0.245 0.245 0.245 10,000 2,450 0.2450 0.180 - 0.180 0.180 0.180 13,585 0.1803 -2.00%
2002-12-20 0 0.250 - 0.290 - - 0 0 - 0.184 - 0.213 - - 0 - 0.00%
2002-12-19 0 0.250 0.250 0.280 0.250 0.250 24,000 6,000 0.2500 0.184 0.184 0.206 0.184 0.184 32,605 0.1840 -3.85%
2002-12-18 0 0.260 0.250 0.300 - - 0 0 - 0.191 0.184 0.221 - - 0 - 0.00%
2002-12-17 0 0.260 - 0.270 - - 0 0 - 0.191 - 0.199 - - 0 - 0.00%
2002-12-16 0 0.260 0.260 0.290 0.260 0.260 46,000 11,960 0.2600 0.191 0.191 0.213 0.191 0.191 62,492 0.1914 -3.70%
2002-12-13 0 0.270 - 0.290 - - 0 0 - 0.199 - 0.213 - - 0 - 0.00%
2002-12-12 0 0.270 - 0.280 - - 0 0 - 0.199 - 0.206 - - 0 - 0.00%
2002-12-11 0 0.270 - 0.290 - - 0 0 - 0.199 - 0.213 - - 0 - 0.00%
2002-12-10 0 0.270 0.250 0.270 0.270 0.270 50,000 13,500 0.2700 0.199 0.184 0.199 0.199 0.199 67,926 0.1987 10.20%
2002-12-09 0 0.245 0.245 - 0.245 0.249 130,000 32,290 0.2484 0.180 0.180 - 0.180 0.183 176,609 0.1828 -2.00%
2002-12-06 0 0.250 - 0.280 0.245 0.250 90,000 22,150 0.2461 0.184 - 0.206 0.180 0.184 122,268 0.1812 -3.85%
2002-12-05 0 0.260 - 0.275 0.260 0.260 50,000 13,000 0.2600 0.191 - 0.202 0.191 0.191 67,926 0.1914 -1.89%
2002-12-04 0 0.265 - 0.265 0.265 0.265 14,000 3,710 0.2650 0.195 - 0.195 0.195 0.195 19,019 0.1951 -1.85%
2002-12-03 0 0.270 - 0.295 - - 0 0 - 0.199 - 0.217 - - 0 - 0.00%
2002-12-02 0 0.270 - 0.280 - - 0 0 - 0.199 - 0.206 - - 0 - 0.00%
2002-11-29 0 0.270 - 0.280 - - 0 0 - 0.199 - 0.206 - - 0 - 0.00%
2002-11-28 0 0.270 0.250 0.325 - - 0 0 - 0.199 0.184 0.239 - - 0 - 0.00%
2002-11-27 0 0.270 0.270 0.290 0.270 0.290 120,000 34,400 0.2867 0.199 0.199 0.213 0.199 0.213 163,024 0.2110 -5.26%
2002-11-26 0 0.285 0.285 0.300 0.260 0.300 290,000 83,090 0.2865 0.210 0.210 0.221 0.191 0.221 393,974 0.2109 14.00%
2002-11-25 0 0.250 0.250 0.290 0.248 0.250 70,000 17,460 0.2494 0.184 0.184 0.213 0.183 0.184 95,097 0.1836 2.46%
2002-11-22 0 0.244 0.244 0.300 - - 0 0 - 0.180 0.180 0.221 - - 0 - 0.00%
2002-11-21 0 0.244 0.240 0.250 0.244 0.244 170,000 41,480 0.2440 0.180 0.177 0.184 0.180 0.180 230,950 0.1796 0.00%
2002-11-20 0 0.244 0.235 0.290 0.234 0.244 30,000 7,220 0.2407 0.180 0.173 0.213 0.172 0.180 40,756 0.1772 4.27%
2002-11-19 0 0.234 0.234 - - - 0 0 - 0.172 0.172 - - - 0 - 1.74%
2002-11-18 0 0.230 0.230 - 0.230 0.230 40,000 9,200 0.2300 0.169 0.169 - 0.169 0.169 54,341 0.1693 0.00%
2002-11-15 0 0.230 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2002-11-14 0 0.230 0.226 - - - 0 0 - 0.169 0.166 - - - 0 - 0.00%
2002-11-13 0 0.230 0.224 - 0.230 0.230 10,000 2,300 0.2300 0.169 0.165 - 0.169 0.169 13,585 0.1693 -2.54%
2002-11-12 0 0.236 0.228 - - - 0 0 - 0.174 0.168 - - - 0 - 0.00%
2002-11-11 0 0.236 0.220 - - - 0 0 - 0.174 0.162 - - - 0 - 0.00%
2002-11-08 0 0.236 0.223 - 0.213 0.236 152,000 34,216 0.2251 0.174 0.164 - 0.157 0.174 206,497 0.1657 7.27%
2002-11-07 0 0.220 0.216 - 0.208 0.220 190,000 39,760 0.2093 0.162 0.159 - 0.153 0.162 258,121 0.1540 10.00%
2002-11-06 0 0.200 0.198 - - - 0 0 - 0.147 0.146 - - - 0 - 0.00%
2002-11-05 0 0.200 0.200 - 0.200 0.200 4,000 800 0.2000 0.147 0.147 - 0.147 0.147 5,434 0.1472 -4.76%
2002-11-04 0 0.210 0.210 - 0.210 0.210 4,000 840 0.2100 0.155 0.155 - 0.155 0.155 5,434 0.1546 -5.41%
2002-11-01 0 0.222 - 0.222 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2002-10-31 0 0.222 0.222 0.280 0.222 0.245 388,000 91,716 0.2364 0.163 0.163 0.206 0.163 0.180 527,110 0.1740 -11.20%
2002-10-30 0 0.250 0.243 0.290 0.250 0.250 140,000 35,000 0.2500 0.184 0.179 0.213 0.184 0.184 190,194 0.1840 -13.79%
2002-10-29 0 0.290 0.250 0.290 - - 0 0 - 0.213 0.184 0.213 - - 0 - 0.00%
2002-10-28 0 0.290 0.265 0.295 0.290 0.310 200,000 58,920 0.2946 0.213 0.195 0.217 0.213 0.228 271,706 0.2169 -3.33%
2002-10-25 0 0.300 0.295 0.300 0.280 0.300 1,234,000 359,590 0.2914 0.221 0.217 0.221 0.206 0.221 1,676,426 0.2145 20.00%
2002-10-24 0 0.250 0.250 0.260 0.220 0.250 512,000 121,320 0.2370 0.184 0.184 0.191 0.162 0.184 695,567 0.1744 8.70%
2002-10-23 0 0.230 0.200 0.230 0.188 0.238 360,000 76,106 0.2114 0.169 0.147 0.169 0.138 0.175 489,071 0.1556 25.00%
2002-10-22 0 0.184 0.184 - 0.164 0.176 110,000 19,030 0.1730 0.135 0.135 - 0.121 0.130 149,438 0.1273 12.20%
2002-10-21 0 0.164 0.164 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2002-10-18 0 0.164 0.164 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2002-10-17 0 0.164 0.164 - 0.161 0.161 10,000 1,610 0.1610 0.121 0.121 - 0.119 0.119 13,585 0.1185 2.50%
2002-10-16 0 0.160 0.160 - 0.160 0.160 16,000 2,560 0.1600 0.118 0.118 - 0.118 0.118 21,736 0.1178 -0.62%
2002-10-15 0 0.161 0.161 - 0.154 0.161 360,000 55,580 0.1544 0.119 0.119 - 0.113 0.119 489,071 0.1136 4.55%
2002-10-11 0 0.154 0.150 - 0.154 0.154 50,000 7,700 0.1540 0.113 0.110 - 0.113 0.113 67,926 0.1134 1.32%
2002-10-10 0 0.152 0.152 0.160 0.152 0.156 110,000 17,040 0.1549 0.112 0.112 0.118 0.112 0.115 149,438 0.1140 -7.32%
2002-10-09 0 0.164 - 0.170 0.164 0.164 4,000 656 0.1640 0.121 - 0.125 0.121 0.121 5,434 0.1207 -4.65%
2002-10-08 0 0.172 0.165 - 0.164 0.172 88,000 14,832 0.1685 0.127 0.121 - 0.121 0.127 119,551 0.1241 0.00%
2002-10-07 0 0.172 0.170 0.172 0.158 0.172 58,000 9,444 0.1628 0.127 0.125 0.127 0.116 0.127 78,795 0.1199 1.18%
2002-10-04 0 0.170 0.160 - 0.156 0.170 520,320 82,148 0.1579 0.125 0.118 - 0.115 0.125 706,870 0.1162 6.25%
2002-10-03 0 0.160 0.160 0.175 0.160 0.160 14,320 2,288 0.1598 0.118 0.118 0.129 0.118 0.118 19,454 0.1176 -3.03%
2002-10-02 0 0.165 0.160 - 0.155 0.165 30,000 4,850 0.1617 0.121 0.118 - 0.114 0.121 40,756 0.1190 3.13%
2002-09-30 0 0.160 0.154 - 0.154 0.160 100,000 15,700 0.1570 0.118 0.113 - 0.113 0.118 135,853 0.1156 5.26%
2002-09-27 0 0.152 0.148 0.152 0.148 0.152 100,000 14,880 0.1488 0.112 0.109 0.112 0.109 0.112 135,853 0.1095 2.70%
2002-09-26 0 0.148 0.140 0.148 0.148 0.148 10,000 1,480 0.1480 0.109 0.103 0.109 0.109 0.109 13,585 0.1089 9.63%
2002-09-25 0 0.135 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-09-24 0 0.135 0.130 - 0.130 0.135 134,000 17,570 0.1311 0.099 0.096 - 0.096 0.099 182,043 0.0965 -3.57%
2002-09-23 0 0.140 0.140 0.147 0.140 0.141 116,000 15,560 0.1341 0.103 0.103 0.108 0.103 0.104 157,589 0.0987 3.70%
2002-09-20 0 0.135 0.131 - 0.135 0.135 30,000 4,050 0.1350 0.099 0.096 - 0.099 0.099 40,756 0.0994 0.00%
2002-09-19 0 0.135 0.135 - 0.133 0.133 50,000 6,650 0.1330 0.099 0.099 - 0.098 0.098 67,926 0.0979 -4.26%
2002-09-18 0 0.141 0.140 - - - 0 0 - 0.104 0.103 - - - 0 - 0.00%
2002-09-17 0 0.141 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-09-16 0 0.141 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-09-13 0 0.141 0.141 - - - 0 0 - 0.104 0.104 - - - 0 - 0.71%
2002-09-12 0 0.140 0.135 0.148 - - 0 0 - 0.103 0.099 0.109 - - 0 - 0.00%
2002-09-11 0 0.140 0.135 - 0.132 0.140 316,000 44,192 0.1398 0.103 0.099 - 0.097 0.103 429,295 0.1029 0.00%
2002-09-10 0 0.140 0.140 0.170 0.140 0.160 370,000 53,700 0.1451 0.103 0.103 0.125 0.103 0.118 502,656 0.1068 -19.08%
2002-09-09 0 0.173 - 0.173 - - 0 0 - 0.127 - 0.127 - - 0 - -0.57%
2002-09-06 0 0.174 - 0.174 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-09-05 0 0.174 - 0.174 - - 0 0 - 0.128 - 0.128 - - 0 - -0.57%
2002-09-04 0 0.175 - 0.175 - - 0 0 - 0.129 - 0.129 - - 0 - -1.69%
2002-09-03 0 0.178 0.171 0.186 0.178 0.178 90,000 16,020 0.1780 0.131 0.126 0.137 0.131 0.131 122,268 0.1310 4.71%
2002-09-02 0 0.170 0.170 - 0.170 0.170 10,000 1,700 0.1700 0.125 0.125 - 0.125 0.125 13,585 0.1251 -5.56%
2002-08-30 0 0.180 0.170 - 0.180 0.180 10,000 1,800 0.1800 0.132 0.125 - 0.132 0.132 13,585 0.1325 -5.26%
2002-08-29 0 0.190 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2002-08-28 0 0.190 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2002-08-27 0 0.190 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2002-08-26 0 0.190 - 0.190 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-08-23 0 0.190 - 0.190 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-08-22 0 0.190 - 0.190 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-08-21 0 0.190 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2002-08-20 0 0.190 - 0.192 - - 0 0 - 0.140 - 0.141 - - 0 - 0.00%
2002-08-19 0 0.190 - 0.191 - - 0 0 - 0.140 - 0.141 - - 0 - 0.00%
2002-08-16 0 0.190 - 0.205 0.190 0.190 30,000 5,700 0.1900 0.140 - 0.151 0.140 0.140 40,756 0.1399 -4.04%
2002-08-15 0 0.198 - - 0.198 0.198 10,000 1,980 0.1980 0.146 - - 0.146 0.146 13,585 0.1457 4.21%
2002-08-14 0 0.190 0.180 0.230 0.190 0.230 266,000 55,992 0.2105 0.140 0.132 0.169 0.140 0.169 361,369 0.1549 20.25%
2002-08-13 0 0.158 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2002-08-12 0 0.158 0.158 - 0.158 0.165 48,000 7,738 0.1612 0.116 0.116 - 0.116 0.121 65,209 0.1187 -4.24%
2002-08-09 0 0.165 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2002-08-08 0 0.165 0.165 - 0.165 0.165 86,000 14,190 0.1650 0.121 0.121 - 0.121 0.121 116,834 0.1215 -2.94%
2002-08-07 0 0.170 0.170 - 0.170 0.170 70,000 11,900 0.1700 0.125 0.125 - 0.125 0.125 95,097 0.1251 0.00%
2002-08-06 0 0.170 0.170 0.178 0.170 0.170 60,000 10,200 0.1700 0.125 0.125 0.131 0.125 0.125 81,512 0.1251 0.00%
2002-08-05 0 0.170 0.170 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2002-08-02 0 0.170 0.170 - 0.165 0.170 82,000 13,840 0.1688 0.125 0.125 - 0.121 0.125 111,399 0.1242 0.00%
2002-08-01 0 0.170 - 0.170 0.170 0.170 30,000 5,100 0.1700 0.125 - 0.125 0.125 0.125 40,756 0.1251 0.00%
2002-07-31 0 0.170 0.153 0.180 0.153 0.170 144,000 23,170 0.1609 0.125 0.113 0.132 0.113 0.125 195,628 0.1184 -7.61%
2002-07-30 0 0.184 - 0.184 0.184 0.200 260,000 48,848 0.1879 0.135 - 0.135 0.135 0.147 353,218 0.1383 -8.00%
2002-07-29 0 0.200 - 0.200 0.210 0.210 50,000 10,500 0.2100 0.147 - 0.147 0.155 0.155 67,926 0.1546 -16.67%
2002-07-26 0 0.240 - 0.250 0.240 0.240 52,000 12,480 0.2400 0.177 - 0.184 0.177 0.177 70,644 0.1767 -7.69%
2002-07-25 0 0.260 - 0.260 - - 0 0 - 0.191 - 0.191 - - 0 - -3.70%
2002-07-24 0 0.270 - 0.270 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2002-07-23 0 0.270 - 0.290 - - 0 0 - 0.199 - 0.213 - - 0 - 0.00%
2002-07-22 0 0.270 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2002-07-19 0 0.270 0.250 0.270 0.250 0.270 120,000 32,000 0.2667 0.199 0.184 0.199 0.184 0.199 163,024 0.1963 8.00%
2002-07-18 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-07-17 0 0.250 - 0.250 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2002-07-16 0 0.250 - 0.250 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2002-07-15 0 0.250 - 0.250 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2002-07-12 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-07-11 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-07-10 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-07-09 0 0.250 - - 0.250 0.250 100,000 25,000 0.2500 0.184 - - 0.184 0.184 135,853 0.1840 0.00%
2002-07-08 0 0.250 0.242 - - - 0 0 - 0.184 0.178 - - - 0 - 0.00%
2002-07-05 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-07-04 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-07-03 0 0.250 0.242 0.280 - - 0 0 - 0.184 0.178 0.206 - - 0 - 0.00%
2002-07-02 0 0.250 0.242 - - - 0 0 - 0.184 0.178 - - - 0 - 0.00%
2002-06-28 0 0.250 - 0.300 - - 0 0 - 0.184 - 0.221 - - 0 - 0.00%
2002-06-27 0 0.250 - 0.290 - - 0 0 - 0.184 - 0.213 - - 0 - 0.00%
2002-06-26 0 0.250 - 0.300 - - 456,000 114,000 0.2500 0.184 - 0.221 - - 619,490 0.1840 0.00%
2002-06-25 0 0.250 - 0.300 - - 0 0 - 0.184 - 0.221 - - 0 - 0.00%
2002-06-24 0 0.250 0.250 0.300 - - 0 0 - 0.184 0.184 0.221 - - 0 - 0.00%
2002-06-21 0 0.250 0.250 0.300 0.250 0.250 4,000 1,000 0.2500 0.184 0.184 0.221 0.184 0.184 5,434 0.1840 -7.41%
2002-06-20 0 0.270 0.250 0.270 0.270 0.270 100,000 27,000 0.2700 0.199 0.184 0.199 0.199 0.199 135,853 0.1987 -3.57%
2002-06-19 0 0.280 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2002-06-18 0 0.280 0.270 - - - 0 0 - 0.206 0.199 - - - 0 - 0.00%
2002-06-17 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.206 0.199 0.206 0.206 0.206 135,853 0.2061 0.00%
2002-06-14 0 0.280 - - - - 70,000 18,900 0.2700 0.206 - - - - 95,097 0.1987 0.00%
2002-06-13 0 0.280 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2002-06-12 0 0.280 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2002-06-11 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2002-06-10 0 0.280 - - 0.280 0.280 20,000 5,600 0.2800 0.206 - - 0.206 0.206 27,171 0.2061 5.66%
2002-06-07 0 0.265 - 0.280 - - 0 0 - 0.195 - 0.206 - - 0 - 0.00%
2002-06-06 0 0.265 - 0.285 - - 0 0 - 0.195 - 0.210 - - 0 - 0.00%
2002-06-05 0 0.265 0.260 0.290 - - 0 0 - 0.195 0.191 0.213 - - 0 - 0.00%
2002-06-04 0 0.265 0.248 0.310 - - 0 0 - 0.195 0.183 0.228 - - 0 - 0.00%
2002-06-03 0 0.265 0.265 0.310 0.265 0.265 178,000 47,170 0.2650 0.195 0.195 0.228 0.195 0.195 241,818 0.1951 1.92%
2002-05-31 0 0.260 0.244 0.285 0.260 0.260 20,000 5,200 0.2600 0.191 0.180 0.210 0.191 0.191 27,171 0.1914 0.00%
2002-05-30 0 0.260 - 0.290 - - 0 0 - 0.191 - 0.213 - - 0 - 0.00%
2002-05-29 0 0.260 0.244 0.280 - - 0 0 - 0.191 0.180 0.206 - - 0 - 0.00%
2002-05-28 0 0.260 0.245 0.290 - - 0 0 - 0.191 0.180 0.213 - - 0 - 0.00%
2002-05-27 0 0.260 0.245 0.290 - - 0 0 - 0.191 0.180 0.213 - - 0 - 0.00%
2002-05-24 0 0.260 0.245 0.295 - - 0 0 - 0.191 0.180 0.217 - - 0 - 0.00%
2002-05-23 0 0.260 0.260 0.290 - - 0 0 - 0.191 0.191 0.213 - - 0 - 0.00%
2002-05-22 0 0.260 0.260 0.290 0.260 0.295 10,000 2,880 0.2880 0.191 0.191 0.213 0.191 0.217 13,585 0.2120 1.96%
2002-05-21 0 0.255 - 0.285 - - 0 0 - 0.188 - 0.210 - - 0 - 0.00%
2002-05-17 0 0.255 0.255 0.280 0.250 0.250 112,000 28,000 0.2500 0.188 0.188 0.206 0.184 0.184 152,155 0.1840 5.81%
2002-05-16 0 0.241 0.241 0.280 - - 0 0 - 0.177 0.177 0.206 - - 0 - 0.42%
2002-05-15 0 0.240 0.240 0.280 0.235 0.243 80,000 19,200 0.2400 0.177 0.177 0.206 0.173 0.179 108,682 0.1767 -4.00%
2002-05-14 0 0.250 0.245 0.280 - - 0 0 - 0.184 0.180 0.206 - - 0 - 0.00%
2002-05-13 0 0.250 0.245 0.280 - - 0 0 - 0.184 0.180 0.206 - - 0 - 0.00%
2002-05-10 0 0.250 0.245 0.290 - - 0 0 - 0.184 0.180 0.213 - - 0 - 0.00%
2002-05-09 0 0.250 0.250 0.280 - - 0 0 - 0.184 0.184 0.206 - - 0 - 0.00%
2002-05-08 0 0.250 0.250 0.300 0.246 0.246 10,000 2,460 0.2460 0.184 0.184 0.221 0.181 0.181 13,585 0.1811 -7.41%
2002-05-07 0 0.270 0.250 - 0.270 0.270 30,000 8,100 0.2700 0.199 0.184 - 0.199 0.199 40,756 0.1987 0.00%
2002-05-06 0 0.270 0.250 0.270 0.270 0.270 50,000 13,500 0.2700 0.199 0.184 0.199 0.199 0.199 67,926 0.1987 0.00%
2002-05-03 0 0.270 0.270 0.290 0.270 0.270 60,000 16,200 0.2700 0.199 0.199 0.213 0.199 0.199 81,512 0.1987 8.00%
2002-05-02 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.184 0.184 - 0.184 0.184 27,171 0.1840 -7.41%
2002-04-30 0 0.270 0.250 0.270 - - 0 0 - 0.199 0.184 0.199 - - 0 - 0.00%
2002-04-29 0 0.270 - 0.270 - - 0 0 - 0.199 - 0.199 - - 0 - -3.57%
2002-04-26 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2002-04-25 0 0.280 - 0.320 - - 0 0 - 0.206 - 0.236 - - 0 - 0.00%
2002-04-24 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - -6.67%
2002-04-23 0 0.300 - 0.320 - - 0 0 - 0.221 - 0.236 - - 0 - 0.00%
2002-04-22 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.221 - 0.221 0.221 0.221 27,171 0.2208 0.00%
2002-04-19 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.221 - 0.221 0.221 0.221 67,926 0.2208 7.14%
2002-04-18 0 0.280 0.260 0.300 - - 0 0 - 0.206 0.191 0.221 - - 0 - 0.00%
2002-04-17 0 0.280 0.250 0.300 - - 0 0 - 0.206 0.184 0.221 - - 0 - 0.00%
2002-04-16 0 0.280 0.250 0.300 - - 0 0 - 0.206 0.184 0.221 - - 0 - 0.00%
2002-04-15 0 0.280 - 0.300 - - 0 0 - 0.206 - 0.221 - - 0 - 0.00%
2002-04-12 0 0.280 - 0.310 - - 0 0 - 0.206 - 0.228 - - 0 - 0.00%
2002-04-11 0 0.280 - 0.300 0.280 0.290 70,000 19,800 0.2829 0.206 - 0.221 0.206 0.213 95,097 0.2082 7.69%
2002-04-10 0 0.260 - 0.290 - - 0 0 - 0.191 - 0.213 - - 0 - 0.00%
2002-04-09 0 0.260 - 0.290 - - 0 0 - 0.191 - 0.213 - - 0 - 0.00%
2002-04-08 0 0.260 - 0.290 - - 0 0 - 0.191 - 0.213 - - 0 - 0.00%
2002-04-04 0 0.260 0.260 0.290 0.260 0.265 60,000 15,800 0.2633 0.191 0.191 0.213 0.191 0.195 81,512 0.1938 0.00%
2002-04-03 0 0.260 0.260 0.290 0.260 0.290 84,000 21,960 0.2614 0.191 0.191 0.213 0.191 0.213 114,117 0.1924 -13.33%
2002-04-02 0 0.300 0.260 0.300 - - 0 0 - 0.221 0.191 0.221 - - 0 - 0.00%
2002-03-28 0 0.300 0.265 0.330 - - 0 0 - 0.221 0.195 0.243 - - 0 - 0.00%
2002-03-27 0 0.300 - 0.340 - - 0 0 - 0.221 - 0.250 - - 0 - 0.00%
2002-03-26 0 0.300 - 0.340 - - 0 0 - 0.221 - 0.250 - - 0 - 0.00%
2002-03-25 0 0.300 - 0.300 - - 0 0 - 0.221 - 0.221 - - 0 - -3.23%
2002-03-22 0 0.310 - 0.310 - - 0 0 - 0.228 - 0.228 - - 0 - -3.12%
2002-03-21 0 0.320 - 0.330 - - 0 0 - 0.236 - 0.243 - - 0 - 0.00%
2002-03-20 0 0.320 - 0.320 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2002-03-19 0 0.320 - 0.320 0.320 0.320 20,000 6,400 0.3200 0.236 - 0.236 0.236 0.236 27,171 0.2355 3.23%
2002-03-18 0 0.310 - 0.320 0.310 0.310 64,000 19,840 0.3100 0.228 - 0.236 0.228 0.228 86,946 0.2282 3.33%
2002-03-15 0 0.300 0.260 0.315 0.300 0.320 30,000 9,200 0.3067 0.221 0.191 0.232 0.221 0.236 40,756 0.2257 0.00%
2002-03-14 0 0.300 0.300 - - - 0 0 - 0.221 0.221 - - - 0 - 7.14%
2002-03-13 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 0.206 0.206 0.221 0.206 0.206 13,585 0.2061 0.00%
2002-03-12 0 0.280 0.280 0.300 0.265 0.265 38,000 10,070 0.2650 0.206 0.206 0.221 0.195 0.195 51,624 0.1951 -3.45%
2002-03-11 0 0.290 0.290 0.295 0.275 0.295 736,000 208,750 0.2836 0.213 0.213 0.217 0.202 0.217 999,878 0.2088 16.00%
2002-03-08 0 0.250 - 0.280 - - 0 0 - 0.184 - 0.206 - - 0 - 0.00%
2002-03-07 0 0.250 0.250 0.280 - - 0 0 - 0.184 0.184 0.206 - - 0 - 0.00%
2002-03-06 0 0.250 - 0.275 - - 0 0 - 0.184 - 0.202 - - 0 - 0.00%
2002-03-05 0 0.250 0.244 0.270 0.240 0.250 196,000 48,440 0.2471 0.184 0.180 0.199 0.177 0.184 266,272 0.1819 4.17%
2002-03-04 0 0.240 - 0.248 - - 0 0 - 0.177 - 0.183 - - 0 - 0.00%
2002-03-01 0 0.240 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2002-02-28 0 0.240 - 0.248 - - 0 0 - 0.177 - 0.183 - - 0 - 0.00%
2002-02-27 0 0.240 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2002-02-26 0 0.240 0.227 0.270 0.235 0.250 400,000 96,000 0.2400 0.177 0.167 0.199 0.173 0.184 543,412 0.1767 4.35%
2002-02-25 0 0.230 0.230 - 0.230 0.230 178,000 40,940 0.2300 0.169 0.169 - 0.169 0.169 241,818 0.1693 0.88%
2002-02-22 0 0.228 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2002-02-21 0 0.228 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2002-02-20 0 0.228 0.220 - - - 0 0 - 0.168 0.162 - - - 0 - 0.00%
2002-02-19 0 0.228 0.221 - - - 0 0 - 0.168 0.163 - - - 0 - 0.00%
2002-02-18 0 0.228 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2002-02-15 0 0.228 0.228 - - - 0 0 - 0.168 0.168 - - - 0 - 14.00%
2002-02-11 0 0.200 0.200 - 0.200 0.200 6,000 1,200 0.2000 0.147 0.147 - 0.147 0.147 8,151 0.1472 -15.97%
2002-02-08 0 0.238 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2002-02-07 0 0.238 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2002-02-06 0 0.238 0.238 - 0.238 0.238 110,000 26,180 0.2380 0.175 0.175 - 0.175 0.175 149,438 0.1752 1.28%
2002-02-05 0 0.235 0.235 - 0.235 0.235 30,000 7,050 0.2350 0.173 0.173 - 0.173 0.173 40,756 0.1730 -2.08%
2002-02-04 0 0.240 0.240 - 0.230 0.240 232,000 53,460 0.2304 0.177 0.177 - 0.169 0.177 315,179 0.1696 3.45%
2002-02-01 0 0.232 0.232 - 0.230 0.230 30,000 6,900 0.2300 0.171 0.171 - 0.169 0.169 40,756 0.1693 -1.69%
2002-01-31 0 0.236 0.232 - - - 0 0 - 0.174 0.171 - - - 0 - 0.00%
2002-01-30 0 0.236 0.231 - - - 0 0 - 0.174 0.170 - - - 0 - 0.00%
2002-01-29 0 0.236 0.235 - - - 0 0 - 0.174 0.173 - - - 0 - 0.00%
2002-01-28 0 0.236 0.232 - - - 0 0 - 0.174 0.171 - - - 0 - 0.00%
2002-01-25 0 0.236 0.236 - 0.235 0.235 30,000 7,050 0.2350 0.174 0.174 - 0.173 0.173 40,756 0.1730 -1.67%
2002-01-24 0 0.240 0.240 - 0.240 0.240 18,000 4,320 0.2400 0.177 0.177 - 0.177 0.177 24,454 0.1767 -2.04%
2002-01-23 0 0.245 - 0.275 0.245 0.250 78,000 19,250 0.2468 0.180 - 0.202 0.180 0.184 105,965 0.1817 -5.77%
2002-01-22 0 0.260 0.245 0.300 - - 0 0 - 0.191 0.180 0.221 - - 0 - 0.00%
2002-01-21 0 0.260 0.246 0.300 - - 0 0 - 0.191 0.181 0.221 - - 0 - 0.00%
2002-01-18 0 0.260 0.246 0.300 - - 0 0 - 0.191 0.181 0.221 - - 0 - 0.00%
2002-01-17 0 0.260 0.245 0.300 - - 0 0 - 0.191 0.180 0.221 - - 0 - 0.00%
2002-01-16 0 0.260 0.255 0.300 - - 0 0 - 0.191 0.188 0.221 - - 0 - 0.00%
2002-01-15 0 0.260 0.250 0.300 - - 0 0 - 0.191 0.184 0.221 - - 0 - 0.00%
2002-01-14 0 0.260 0.260 0.280 0.260 0.280 20,000 5,240 0.2620 0.191 0.191 0.206 0.191 0.206 27,171 0.1929 0.00%
2002-01-11 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 0.191 0.191 0.206 0.191 0.191 13,585 0.1914 -7.14%
2002-01-10 0 0.280 0.260 0.280 - - 0 0 - 0.206 0.191 0.206 - - 0 - -3.45%
2002-01-09 0 0.290 0.260 0.290 - - 0 0 - 0.213 0.191 0.213 - - 0 - -3.33%
2002-01-08 0 0.300 0.265 0.300 0.260 0.300 70,000 19,000 0.2714 0.221 0.195 0.221 0.191 0.221 95,097 0.1998 13.21%
2002-01-07 0 0.265 0.260 0.310 0.250 0.280 100,000 26,200 0.2620 0.195 0.191 0.228 0.184 0.206 135,853 0.1929 -1.85%
2002-01-04 0 0.270 0.250 0.280 - - 0 0 - 0.199 0.184 0.206 - - 0 - 0.00%
2002-01-03 0 0.270 0.265 0.290 - - 0 0 - 0.199 0.195 0.213 - - 0 - 0.00%
2002-01-02 0 0.270 0.255 0.280 - - 0 0 - 0.199 0.188 0.206 - - 0 - 0.00%
2001-12-31 0 0.270 0.250 0.270 0.250 0.270 20,000 5,200 0.2600 0.199 0.184 0.199 0.184 0.199 27,171 0.1914 -3.57%
2001-12-28 0 0.280 0.250 0.295 - - 0 0 - 0.206 0.184 0.217 - - 0 - 0.00%
2001-12-27 0 0.280 0.250 0.300 - - 0 0 - 0.206 0.184 0.221 - - 0 - 0.00%
2001-12-24 0 0.280 0.260 0.280 - - 0 0 - 0.206 0.191 0.206 - - 0 - 0.00%
2001-12-21 0 0.280 - 0.290 0.250 0.290 300,000 79,000 0.2633 0.206 - 0.213 0.184 0.213 407,559 0.1938 9.80%
2001-12-20 0 0.255 0.250 - 0.255 0.255 200,000 51,000 0.2550 0.188 0.184 - 0.188 0.188 271,706 0.1877 -1.92%
2001-12-19 0 0.260 0.255 - - - 0 0 - 0.191 0.188 - - - 0 - 0.00%
2001-12-18 0 0.260 0.260 - 0.260 0.260 76,000 19,760 0.2600 0.191 0.191 - 0.191 0.191 103,248 0.1914 -3.70%
2001-12-17 0 0.270 0.250 - 0.270 0.270 20,000 5,400 0.2700 0.199 0.184 - 0.199 0.199 27,171 0.1987 5.88%
2001-12-14 0 0.255 0.255 - - - 0 0 - 0.188 0.188 - - - 0 - 2.00%
2001-12-13 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.184 0.184 - 0.184 0.184 27,171 0.1840 -7.41%
2001-12-12 0 0.270 0.270 - - - 0 0 - 0.199 0.199 - - - 0 - 3.85%
2001-12-11 0 0.260 0.260 - 0.250 0.255 60,000 15,200 0.2533 0.191 0.191 - 0.184 0.188 81,512 0.1865 -7.14%
2001-12-10 0 0.280 0.255 - - - 0 0 - 0.206 0.188 - - - 0 - 0.00%
2001-12-07 0 0.280 0.265 - 0.260 0.280 70,000 19,400 0.2771 0.206 0.195 - 0.191 0.206 95,097 0.2040 7.69%
2001-12-06 0 0.260 0.260 0.320 0.250 0.250 40,000 10,000 0.2500 0.191 0.191 0.236 0.184 0.184 54,341 0.1840 -7.14%
2001-12-05 0 0.280 0.260 0.310 - - 0 0 - 0.206 0.191 0.228 - - 0 - 0.00%
2001-12-04 0 0.280 0.250 0.300 - - 0 0 - 0.206 0.184 0.221 - - 0 - 0.00%
2001-12-03 0 0.280 0.275 0.300 - - 0 0 - 0.206 0.202 0.221 - - 0 - 0.00%
2001-11-30 0 0.280 0.270 0.290 0.280 0.280 30,000 8,400 0.2800 0.206 0.199 0.213 0.206 0.206 40,756 0.2061 0.00%
2001-11-29 0 0.280 0.260 0.280 - - 0 0 - 0.206 0.191 0.206 - - 0 - -3.45%
2001-11-28 0 0.290 0.270 0.290 - - 0 0 - 0.213 0.199 0.213 - - 0 - 0.00%
2001-11-27 0 0.290 0.260 0.290 - - 0 0 - 0.213 0.191 0.213 - - 0 - 0.00%
2001-11-26 0 0.290 0.270 0.300 - - 0 0 - 0.213 0.199 0.221 - - 0 - 0.00%
2001-11-23 0 0.290 0.255 0.300 0.290 0.290 20,000 5,800 0.2900 0.213 0.188 0.221 0.213 0.213 27,171 0.2135 7.41%
2001-11-22 0 0.270 0.260 0.300 - - 0 0 - 0.199 0.191 0.221 - - 0 - 0.00%
2001-11-21 0 0.270 0.260 0.300 - - 0 0 - 0.199 0.191 0.221 - - 0 - 0.00%
2001-11-20 0 0.270 0.260 0.300 - - 0 0 - 0.199 0.191 0.221 - - 0 - 0.00%
2001-11-19 0 0.270 0.270 0.290 - - 0 0 - 0.199 0.199 0.213 - - 0 - 0.00%
2001-11-16 0 0.270 0.255 0.300 - - 0 0 - 0.199 0.188 0.221 - - 0 - 0.00%
2001-11-15 0 0.270 0.260 0.290 - - 0 0 - 0.199 0.191 0.213 - - 0 - 0.00%
2001-11-14 0 0.270 0.270 0.300 0.270 0.285 250,000 70,200 0.2808 0.199 0.199 0.221 0.199 0.210 339,632 0.2067 -5.26%
2001-11-13 0 0.285 0.275 0.300 0.285 0.285 84,000 23,940 0.2850 0.210 0.202 0.221 0.210 0.210 114,117 0.2098 3.64%
2001-11-12 0 0.275 0.275 0.290 - - 0 0 - 0.202 0.202 0.213 - - 0 - 0.00%
2001-11-09 0 0.275 0.275 0.300 0.275 0.280 154,000 42,380 0.2752 0.202 0.202 0.221 0.202 0.206 209,214 0.2026 0.00%
2001-11-08 0 0.275 0.270 0.300 0.270 0.290 150,000 42,600 0.2840 0.202 0.199 0.221 0.199 0.213 203,779 0.2090 1.85%
2001-11-07 0 0.270 0.270 0.300 0.270 0.270 30,000 8,100 0.2700 0.199 0.199 0.221 0.199 0.199 40,756 0.1987 1.89%
2001-11-06 0 0.265 0.265 0.310 0.255 0.255 40,000 10,200 0.2550 0.195 0.195 0.228 0.188 0.188 54,341 0.1877 -10.17%
2001-11-05 0 0.295 0.255 0.300 - - 0 0 - 0.217 0.188 0.221 - - 0 - 0.00%
2001-11-02 0 0.295 0.255 0.300 - - 0 0 - 0.217 0.188 0.221 - - 0 - 0.00%
2001-11-01 0 0.295 0.255 0.300 0.245 0.295 210,000 55,700 0.2652 0.217 0.188 0.221 0.180 0.217 285,291 0.1952 13.46%
2001-10-31 0 0.260 0.260 0.300 - - 0 0 - 0.191 0.191 0.221 - - 0 - 0.00%
2001-10-30 0 0.260 0.260 - 0.245 0.255 60,000 14,800 0.2467 0.191 0.191 - 0.180 0.188 81,512 0.1816 6.12%
2001-10-29 0 0.245 0.245 - 0.245 0.248 50,000 12,340 0.2468 0.180 0.180 - 0.180 0.183 67,926 0.1817 -3.92%
2001-10-26 0 0.255 0.248 - - - 0 0 - 0.188 0.183 - - - 0 - 0.00%
2001-10-24 0 0.255 0.255 - 0.255 0.255 60,000 15,300 0.2550 0.188 0.188 - 0.188 0.188 81,512 0.1877 0.00%
2001-10-23 0 0.255 0.245 0.255 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2001-10-22 0 0.255 0.255 - 0.255 0.255 90,000 22,950 0.2550 0.188 0.188 - 0.188 0.188 122,268 0.1877 2.00%
2001-10-19 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-10-18 0 0.250 0.242 - - - 0 0 - 0.184 0.178 - - - 0 - 0.00%
2001-10-17 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-10-16 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-10-15 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-10-12 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-10-11 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-10-10 0 0.250 0.250 - 0.250 0.250 30,000 7,500 0.2500 0.184 0.184 - 0.184 0.184 40,756 0.1840 -10.71%
2001-10-09 0 0.280 0.250 - - - 0 0 - 0.206 0.184 - - - 0 - 0.00%
2001-10-08 0 0.280 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2001-10-05 0 0.280 0.250 0.300 - - 0 0 - 0.206 0.184 0.221 - - 0 - 0.00%
2001-10-04 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 0.206 - 0.206 0.206 0.206 27,171 0.2061 12.00%
2001-10-03 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-09-28 0 0.250 - - 0.250 0.250 70,000 17,500 0.2500 0.184 - - 0.184 0.184 95,097 0.1840 0.00%
2001-09-27 0 0.250 0.250 - 0.250 0.250 50,000 12,500 0.2500 0.184 0.184 - 0.184 0.184 67,926 0.1840 0.00%
2001-09-26 0 0.250 0.250 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
2001-09-25 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-09-24 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-09-21 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-09-20 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2001-09-19 0 0.250 - - 0.250 0.250 30,000 7,500 0.2500 0.184 - - 0.184 0.184 40,756 0.1840 0.00%
2001-09-18 0 0.250 0.250 - 0.242 0.250 40,000 9,840 0.2460 0.184 0.184 - 0.178 0.184 54,341 0.1811 0.00%
2001-09-17 0 0.250 0.245 0.280 - - 0 0 - 0.184 0.180 0.206 - - 0 - 0.00%
2001-09-14 0 0.250 - - 0.250 0.250 100,000 25,000 0.2500 0.184 - - 0.184 0.184 135,853 0.1840 -3.85%
2001-09-13 0 0.260 0.250 0.280 0.260 0.260 200,000 52,000 0.2600 0.191 0.184 0.206 0.191 0.191 271,706 0.1914 -7.14%
2001-09-12 0 0.280 0.280 - 0.280 0.280 58,000 16,240 0.2800 0.206 0.206 - 0.206 0.206 78,795 0.2061 0.00%
2001-09-11 0 0.280 0.280 0.300 0.250 0.250 20,000 5,000 0.2500 0.206 0.206 0.221 0.184 0.184 27,171 0.1840 0.00%
2001-09-10 0 0.280 - 0.280 0.250 0.280 122,000 30,560 0.2505 0.206 - 0.206 0.184 0.206 165,741 0.1844 0.00%
2001-09-07 0 0.280 0.250 0.280 - - 0 0 - 0.206 0.184 0.206 - - 0 - 0.00%
2001-09-06 0 0.280 0.280 0.325 0.280 0.280 100,000 28,000 0.2800 0.206 0.206 0.239 0.206 0.206 135,853 0.2061 -1.75%
2001-09-05 0 0.285 0.285 0.320 - - 0 0 - 0.210 0.210 0.236 - - 0 - 1.79%
2001-09-04 0 0.280 0.250 0.320 - - 0 0 - 0.206 0.184 0.236 - - 0 - 0.00%
2001-09-03 0 0.280 0.255 0.320 0.280 0.280 30,000 8,400 0.2800 0.206 0.188 0.236 0.206 0.206 40,756 0.2061 0.00%
2001-08-31 0 0.280 0.255 0.300 - - 0 0 - 0.206 0.188 0.221 - - 0 - 0.00%
2001-08-30 0 0.280 0.260 0.320 0.280 0.280 176,000 49,280 0.2800 0.206 0.191 0.236 0.206 0.206 239,101 0.2061 -6.67%
2001-08-29 0 0.300 0.265 0.320 - - 0 0 - 0.221 0.195 0.236 - - 0 - 0.00%
2001-08-28 0 0.300 0.260 0.340 - - 0 0 - 0.221 0.191 0.250 - - 0 - 0.00%
2001-08-27 0 0.300 0.255 0.340 - - 0 0 - 0.221 0.188 0.250 - - 0 - 0.00%
2001-08-24 0 0.300 0.275 0.340 - - 0 0 - 0.221 0.202 0.250 - - 0 - 0.00%
2001-08-23 0 0.300 0.285 0.340 - - 0 0 - 0.221 0.210 0.250 - - 0 - 0.00%
2001-08-22 0 0.300 0.300 0.350 0.300 0.300 70,000 21,000 0.3000 0.221 0.221 0.258 0.221 0.221 95,097 0.2208 -3.23%
2001-08-21 0 0.310 0.300 0.350 - - 0 0 - 0.228 0.221 0.258 - - 0 - 0.00%
2001-08-20 0 0.310 0.290 0.360 0.310 0.310 100,000 31,000 0.3100 0.228 0.213 0.265 0.228 0.228 135,853 0.2282 -3.12%
2001-08-17 0 0.320 0.320 0.355 0.320 0.320 4,000 1,280 0.3200 0.236 0.236 0.261 0.236 0.236 5,434 0.2355 1.59%
2001-08-16 0 0.315 0.315 0.355 - - 0 0 - 0.232 0.232 0.261 - - 0 - 0.00%
2001-08-15 0 0.315 0.315 0.355 - - 0 0 - 0.232 0.232 0.261 - - 0 - 0.00%
2001-08-14 0 0.315 0.315 0.355 - - 0 0 - 0.232 0.232 0.261 - - 0 - 0.00%
2001-08-13 0 0.315 0.310 0.355 - - 0 0 - 0.232 0.228 0.261 - - 0 - 0.00%
2001-08-10 0 0.315 0.315 0.355 0.315 0.315 10,000 3,150 0.3150 0.232 0.232 0.261 0.232 0.232 13,585 0.2319 -3.08%
2001-08-09 0 0.325 0.365 0.380 0.325 0.330 152,000 49,900 0.3283 0.239 0.269 0.280 0.239 0.243 206,497 0.2417 -9.72%
2001-08-08 0 0.360 0.340 0.360 - - 0 0 - 0.265 0.250 0.265 - - 0 - -5.26%
2001-08-07 0 0.380 0.340 0.380 0.345 0.380 320,000 111,850 0.3495 0.280 0.250 0.280 0.254 0.280 434,730 0.2573 -2.56%
2001-08-06 0 0.390 0.350 0.390 - - 0 0 - 0.287 0.258 0.287 - - 0 - 0.00%
2001-08-03 0 0.390 0.360 0.395 0.375 0.390 624,000 237,360 0.3804 0.287 0.265 0.291 0.276 0.287 847,723 0.2800 -1.27%
2001-08-02 0 0.395 0.360 0.395 - - 0 0 - 0.291 0.265 0.291 - - 0 - 0.00%
2001-08-01 0 0.395 0.355 0.395 0.390 0.395 60,000 23,450 0.3908 0.291 0.261 0.291 0.287 0.291 81,512 0.2877 1.28%
2001-07-31 0 0.390 0.350 0.400 0.390 0.400 40,000 15,800 0.3950 0.287 0.258 0.294 0.287 0.294 54,341 0.2908 0.00%
2001-07-30 0 0.390 0.360 0.390 0.390 0.390 30,000 11,700 0.3900 0.287 0.265 0.287 0.287 0.287 40,756 0.2871 -2.50%
2001-07-27 0 0.400 0.360 0.400 0.400 0.400 26,000 10,400 0.4000 0.294 0.265 0.294 0.294 0.294 35,322 0.2944 0.00%
2001-07-26 0 0.400 0.400 - - - 0 0 - 0.294 0.294 - - - 0 - 8.11%
2001-07-24 0 0.370 0.400 - 0.365 0.370 100,000 36,520 0.3652 0.272 0.294 - 0.269 0.272 135,853 0.2688 -7.50%
2001-07-23 0 0.400 0.385 0.400 0.400 0.400 150,000 60,000 0.4000 0.294 0.283 0.294 0.294 0.294 203,779 0.2944 2.56%
2001-07-20 0 0.390 0.390 0.400 0.380 0.400 240,000 94,850 0.3952 0.287 0.287 0.294 0.280 0.294 326,047 0.2909 -1.27%
2001-07-19 0 0.395 0.375 0.395 0.370 0.400 336,000 127,920 0.3807 0.291 0.276 0.291 0.272 0.294 456,466 0.2802 -1.25%
2001-07-18 0 0.400 0.385 0.400 0.380 0.400 196,000 78,200 0.3990 0.294 0.283 0.294 0.280 0.294 266,272 0.2937 0.00%
2001-07-17 0 0.400 0.380 0.400 0.380 0.400 118,000 45,720 0.3875 0.294 0.280 0.294 0.280 0.294 160,307 0.2852 -2.44%
2001-07-16 0 0.410 0.400 0.440 - - 0 0 - 0.302 0.294 0.324 - - 0 - 0.00%
2001-07-13 0 0.410 0.410 0.450 0.410 0.410 50,000 20,500 0.4100 0.302 0.302 0.331 0.302 0.302 67,926 0.3018 -8.89%
2001-07-12 0 0.450 0.405 0.450 0.400 0.450 220,000 90,000 0.4091 0.331 0.298 0.331 0.294 0.331 298,877 0.3011 0.00%
2001-07-11 0 0.450 0.410 0.450 0.400 0.520 364,000 153,220 0.4209 0.331 0.302 0.331 0.294 0.383 494,505 0.3098 23.29%
2001-07-10 0 0.365 0.365 0.405 0.365 0.365 2,000 730 0.3650 0.269 0.269 0.298 0.269 0.269 2,717 0.2687 -8.75%
2001-07-09 0 0.400 0.400 0.430 0.400 0.400 100,000 40,000 0.4000 0.294 0.294 0.317 0.294 0.294 135,853 0.2944 -6.98%
2001-07-05 0 0.430 0.390 0.430 0.430 0.430 200,000 86,000 0.4300 0.317 0.287 0.317 0.317 0.317 271,706 0.3165 -5.49%
2001-07-04 0 0.455 0.420 0.455 - - 0 0 - 0.335 0.309 0.335 - - 0 - 0.00%
2001-07-03 0 0.455 0.400 0.455 0.450 0.455 500,000 225,500 0.4510 0.335 0.294 0.335 0.331 0.335 679,265 0.3320 5.81%
2001-06-29 0 0.430 - 0.450 - - 0 0 - 0.317 - 0.331 - - 0 - 0.00%
2001-06-28 0 0.430 0.390 0.450 - - 0 0 - 0.317 0.287 0.331 - - 0 - 0.00%
2001-06-27 0 0.430 0.405 0.455 - - 0 0 - 0.317 0.298 0.335 - - 0 - 0.00%
2001-06-26 0 0.430 0.415 0.455 - - 0 0 - 0.317 0.305 0.335 - - 0 - 0.00%
2001-06-22 0 0.430 0.410 0.455 0.430 0.430 248,000 106,640 0.4300 0.317 0.302 0.335 0.317 0.317 336,915 0.3165 -4.44%
2001-06-21 0 0.450 0.450 0.495 0.450 0.510 8,000 3,720 0.4650 0.331 0.331 0.364 0.331 0.375 10,868 0.3423 4.65%
2001-06-20 0 0.430 0.430 0.480 0.430 0.430 6,000 2,580 0.4300 0.317 0.317 0.353 0.317 0.317 8,151 0.3165 -5.49%
2001-06-19 0 0.455 0.430 0.455 0.430 0.455 100,000 44,500 0.4450 0.335 0.317 0.335 0.317 0.335 135,853 0.3276 0.00%
2001-06-18 0 0.455 - 0.460 - - 100,000 44,500 0.4450 0.335 - 0.339 - - 135,853 0.3276 0.00%
2001-06-15 0 0.455 0.450 0.455 0.445 0.475 538,000 247,060 0.4592 0.335 0.331 0.335 0.328 0.350 730,889 0.3380 -4.21%
2001-06-14 0 0.475 0.475 0.485 0.475 0.500 1,222,000 594,910 0.4868 0.350 0.350 0.357 0.350 0.368 1,660,124 0.3584 -5.00%
2001-06-13 0 0.500 0.490 0.500 0.480 0.510 1,618,000 803,820 0.4968 0.368 0.361 0.368 0.353 0.375 2,198,101 0.3657 -1.96%
2001-06-12 0 0.510 0.510 0.540 0.510 0.530 1,250,000 648,800 0.5190 0.375 0.375 0.397 0.375 0.390 1,698,162 0.3821 -5.56%
2001-06-11 0 0.540 0.530 0.540 0.500 0.560 4,956,000 2,655,760 0.5359 0.397 0.390 0.397 0.368 0.412 6,732,875 0.3944 11.34%
2001-06-08 0 0.485 0.465 0.490 0.430 0.495 2,242,000 1,034,600 0.4615 0.357 0.342 0.361 0.317 0.364 3,045,824 0.3397 10.23%
2001-06-07 0 0.440 0.430 0.440 0.400 0.445 1,686,000 708,320 0.4201 0.324 0.317 0.324 0.294 0.328 2,290,482 0.3092 10.00%
2001-06-06 0 0.400 0.395 0.400 0.400 0.420 576,000 231,520 0.4019 0.294 0.291 0.294 0.294 0.309 782,513 0.2959 0.00%
2001-06-05 0 0.400 0.400 0.415 0.370 0.420 440,000 176,100 0.4002 0.294 0.294 0.305 0.272 0.309 597,753 0.2946 0.00%
2001-06-04 0 0.400 0.385 0.420 0.380 0.420 650,000 255,250 0.3927 0.294 0.283 0.309 0.280 0.309 883,044 0.2891 -13.98%
2001-06-01 0 0.465 - 0.465 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2001-05-31 0 0.465 - 0.465 0.475 0.480 24,000 11,470 0.4779 0.342 - 0.342 0.350 0.353 32,605 0.3518 7.39%
2001-05-30 0 0.460 0.445 0.460 0.450 0.460 452,000 203,500 0.4502 0.319 0.308 0.319 0.312 0.319 652,345 0.3120 0.00%
2001-05-29 0 0.460 0.460 0.470 0.460 0.485 2,454,000 1,164,720 0.4746 0.319 0.319 0.326 0.319 0.336 3,541,716 0.3289 -1.08%
2001-05-28 0 0.465 0.455 0.470 0.430 0.475 3,634,000 1,674,690 0.4608 0.322 0.315 0.326 0.298 0.329 5,244,741 0.3193 8.14%
2001-05-25 0 0.430 0.425 0.435 0.420 0.435 1,966,000 845,280 0.4299 0.298 0.294 0.301 0.291 0.301 2,837,414 0.2979 1.18%
2001-05-24 0 0.425 0.420 0.430 0.420 0.430 880,000 372,370 0.4231 0.294 0.291 0.298 0.291 0.298 1,270,053 0.2932 -1.16%
2001-05-23 0 0.430 0.420 0.430 0.420 0.430 190,000 81,130 0.4270 0.298 0.291 0.298 0.291 0.298 274,216 0.2959 3.61%
2001-05-22 0 0.415 0.400 0.430 0.390 0.430 1,146,000 477,170 0.4164 0.288 0.277 0.298 0.270 0.298 1,653,955 0.2885 6.41%
2001-05-21 0 0.390 0.390 0.400 - - 0 0 - 0.270 0.270 0.277 - - 0 - 0.00%
2001-05-18 0 0.390 0.390 0.405 0.390 0.395 118,000 46,070 0.3904 0.270 0.270 0.281 0.270 0.274 170,303 0.2705 -2.50%
2001-05-17 0 0.400 0.400 0.410 0.380 0.410 356,000 141,200 0.3966 0.277 0.277 0.284 0.263 0.284 513,794 0.2748 2.56%
2001-05-16 0 0.390 0.390 0.400 0.380 0.390 360,000 140,160 0.3893 0.270 0.270 0.277 0.263 0.270 519,567 0.2698 2.63%
2001-05-15 0 0.380 0.380 0.410 0.380 0.380 10,000 3,800 0.3800 0.263 0.263 0.284 0.263 0.263 14,432 0.2633 0.00%
2001-05-14 0 0.380 0.370 0.380 0.380 0.380 60,000 23,000 0.3833 0.263 0.256 0.263 0.263 0.263 86,595 0.2656 -9.52%
2001-05-11 0 0.420 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.291 0.277 0.291 0.291 0.291 72,162 0.2910 0.00%
2001-05-10 0 0.420 0.410 0.420 0.410 0.410 6,000 2,460 0.4100 0.291 0.284 0.291 0.284 0.284 8,659 0.2841 0.00%
2001-05-09 0 0.420 0.380 0.420 - - 10,000 4,200 0.4200 0.291 0.263 0.291 - - 14,432 0.2910 0.00%
2001-05-08 0 0.420 0.390 0.420 0.420 0.420 96,000 40,320 0.4200 0.291 0.270 0.291 0.291 0.291 138,551 0.2910 5.00%
2001-05-07 0 0.400 0.400 0.410 0.370 0.385 300,000 113,500 0.3783 0.277 0.277 0.284 0.256 0.267 432,973 0.2621 0.00%
2001-05-04 0 0.400 0.370 0.410 0.380 0.400 206,000 80,650 0.3915 0.277 0.256 0.284 0.263 0.277 297,308 0.2713 5.26%
2001-05-03 0 0.380 0.380 0.415 0.380 0.380 70,000 26,600 0.3800 0.263 0.263 0.288 0.263 0.263 101,027 0.2633 0.00%
2001-05-02 0 0.380 0.380 0.415 0.380 0.380 24,000 9,120 0.3800 0.263 0.263 0.288 0.263 0.263 34,638 0.2633 -8.43%
2001-04-27 0 0.415 0.400 0.415 0.385 0.415 196,000 77,460 0.3952 0.288 0.277 0.288 0.267 0.288 282,875 0.2738 -1.19%
2001-04-26 0 0.420 0.405 0.420 0.400 0.420 186,000 75,930 0.4082 0.291 0.281 0.291 0.277 0.291 268,443 0.2829 5.00%
2001-04-25 0 0.400 0.380 0.410 0.400 0.410 200,000 81,000 0.4050 0.277 0.263 0.284 0.277 0.284 288,648 0.2806 -6.98%
2001-04-24 0 0.430 0.420 0.440 0.430 0.460 354,000 157,820 0.4458 0.298 0.291 0.305 0.298 0.319 510,908 0.3089 -4.44%
2001-04-23 0 0.450 0.435 0.450 0.400 0.460 2,110,000 927,400 0.4395 0.312 0.301 0.312 0.277 0.319 3,045,241 0.3045 0.00%
2001-04-20 0 0.450 0.435 0.460 0.430 0.450 266,000 116,660 0.4386 0.312 0.301 0.319 0.298 0.312 383,902 0.3039 1.12%
2001-04-19 0 0.445 0.440 0.450 0.420 0.450 180,000 77,500 0.4306 0.308 0.305 0.312 0.291 0.312 259,784 0.2983 1.14%
2001-04-18 0 0.440 0.450 0.460 0.410 0.450 1,230,000 521,350 0.4239 0.305 0.312 0.319 0.284 0.312 1,775,188 0.2937 -4.35%
2001-04-17 0 0.460 0.420 0.460 0.420 0.500 460,000 206,400 0.4487 0.319 0.291 0.319 0.291 0.346 663,891 0.3109 2.22%
2001-04-12 0 0.450 0.425 0.450 0.425 0.450 340,000 148,000 0.4353 0.312 0.294 0.312 0.294 0.312 490,702 0.3016 -2.17%
2001-04-11 0 0.460 - 0.480 0.460 0.495 60,000 27,880 0.4647 0.319 - 0.333 0.319 0.343 86,595 0.3220 0.00%
2001-04-10 0 0.460 0.460 0.480 0.400 0.460 166,000 71,930 0.4333 0.319 0.319 0.333 0.277 0.319 239,578 0.3002 0.00%
2001-04-09 0 0.460 0.430 0.470 0.420 0.470 140,000 60,960 0.4354 0.319 0.298 0.326 0.291 0.326 202,054 0.3017 -4.17%
2001-04-06 0 0.480 0.435 0.480 0.395 0.485 608,000 269,040 0.4425 0.333 0.301 0.333 0.274 0.336 877,491 0.3066 18.52%
2001-04-04 0 0.405 0.390 0.405 0.380 0.405 226,000 87,470 0.3870 0.281 0.270 0.281 0.263 0.281 326,173 0.2682 -2.41%
2001-04-03 0 0.415 0.410 0.450 0.380 0.415 70,000 27,950 0.3993 0.288 0.284 0.312 0.263 0.288 101,027 0.2767 -7.78%
2001-04-02 0 0.450 0.420 0.450 - - 0 0 - 0.312 0.291 0.312 - - 0 - 0.00%
2001-03-30 0 0.450 0.420 - 0.405 0.480 556,000 237,180 0.4266 0.312 0.291 - 0.281 0.333 802,443 0.2956 15.38%
2001-03-29 0 0.390 0.390 0.405 0.380 0.380 20,000 7,600 0.3800 0.270 0.270 0.281 0.263 0.263 28,865 0.2633 -2.50%
2001-03-28 0 0.400 0.390 0.400 0.395 0.405 158,000 62,970 0.3985 0.277 0.270 0.277 0.274 0.281 228,032 0.2761 2.56%
2001-03-27 0 0.390 0.385 0.405 0.380 0.395 362,000 140,870 0.3891 0.270 0.267 0.281 0.263 0.274 522,454 0.2696 -1.27%
2001-03-26 0 0.395 0.385 0.395 0.380 0.395 828,000 323,620 0.3908 0.274 0.267 0.274 0.263 0.274 1,195,004 0.2708 5.33%
2001-03-23 0 0.375 0.370 0.400 0.370 0.375 200,000 74,500 0.3725 0.260 0.256 0.277 0.256 0.260 288,648 0.2581 -3.85%
2001-03-22 0 0.390 0.370 0.400 0.370 0.390 765,000 285,380 0.3730 0.270 0.256 0.277 0.256 0.270 1,104,080 0.2585 0.00%
2001-03-21 0 0.390 0.375 0.390 0.390 0.390 2,000 780 0.3900 0.270 0.260 0.270 0.270 0.270 2,886 0.2702 0.00%
2001-03-20 0 0.390 0.380 0.390 0.370 0.390 88,000 33,260 0.3780 0.270 0.263 0.270 0.256 0.270 127,005 0.2619 4.00%
2001-03-19 0 0.375 0.370 0.380 0.370 0.380 104,000 39,150 0.3764 0.260 0.256 0.263 0.256 0.263 150,097 0.2608 -3.85%
2001-03-16 0 0.390 0.380 0.390 0.380 0.400 532,000 205,380 0.3861 0.270 0.263 0.270 0.263 0.277 767,805 0.2675 -2.50%
2001-03-15 0 0.400 0.400 - 0.390 0.400 100,000 39,500 0.3950 0.277 0.277 - 0.270 0.277 144,324 0.2737 2.56%
2001-03-14 0 0.390 0.390 - 0.390 0.390 32,000 12,480 0.3900 0.270 0.270 - 0.270 0.270 46,184 0.2702 0.00%
2001-03-13 0 0.390 0.390 0.400 0.375 0.375 150,000 56,250 0.3750 0.270 0.270 0.277 0.260 0.260 216,486 0.2598 0.00%
2001-03-12 0 0.390 0.375 - 0.375 0.400 140,000 52,960 0.3783 0.270 0.260 - 0.260 0.277 202,054 0.2621 -2.50%
2001-03-09 0 0.400 0.400 0.420 0.390 0.430 448,000 181,000 0.4040 0.277 0.277 0.291 0.270 0.298 646,572 0.2799 -4.76%
2001-03-08 0 0.420 0.380 0.420 0.350 0.420 630,000 246,300 0.3910 0.291 0.263 0.291 0.243 0.291 909,242 0.2709 18.31%
2001-03-07 0 0.355 0.340 0.370 0.350 0.355 160,000 56,250 0.3516 0.246 0.236 0.256 0.243 0.246 230,919 0.2436 1.43%
2001-03-06 0 0.350 0.330 0.355 0.350 0.350 50,000 17,500 0.3500 0.243 0.229 0.246 0.243 0.243 72,162 0.2425 2.94%
2001-03-05 0 0.340 0.320 - 0.320 0.340 170,000 55,400 0.3259 0.236 0.222 - 0.222 0.236 245,351 0.2258 3.03%
2001-03-02 0 0.330 0.310 0.330 - - 0 0 - 0.229 0.215 0.229 - - 0 - 0.00%
2001-03-01 0 0.330 0.320 0.355 0.330 0.340 414,000 138,010 0.3334 0.229 0.222 0.246 0.229 0.236 597,502 0.2310 -4.35%
2001-02-28 0 0.345 0.330 0.350 0.330 0.345 320,000 106,350 0.3323 0.239 0.229 0.243 0.229 0.239 461,837 0.2303 -1.43%
2001-02-27 0 0.350 0.320 0.350 0.320 0.350 264,000 86,680 0.3283 0.243 0.222 0.243 0.222 0.243 381,016 0.2275 9.38%
2001-02-26 0 0.320 0.310 0.350 0.320 0.330 114,000 36,840 0.3232 0.222 0.215 0.243 0.222 0.229 164,530 0.2239 0.00%
2001-02-23 0 0.320 0.300 0.320 0.300 0.320 100,000 30,800 0.3080 0.222 0.208 0.222 0.208 0.222 144,324 0.2134 4.92%
2001-02-22 0 0.305 0.285 0.320 0.295 0.305 234,000 69,870 0.2986 0.211 0.197 0.222 0.204 0.211 337,719 0.2069 7.02%
2001-02-21 0 0.285 0.285 0.300 0.285 0.300 200,000 58,250 0.2913 0.197 0.197 0.208 0.197 0.208 288,648 0.2018 -5.00%
2001-02-20 0 0.300 0.280 0.320 0.250 0.300 160,000 45,000 0.2813 0.208 0.194 0.222 0.173 0.208 230,919 0.1949 5.26%
2001-02-19 0 0.285 0.285 0.300 - - 0 0 - 0.197 0.197 0.208 - - 0 - 1.79%
2001-02-16 0 0.280 0.280 - 0.270 0.270 10,000 2,700 0.2700 0.194 0.194 - 0.187 0.187 14,432 0.1871 -8.20%
2001-02-15 0 0.305 0.265 0.305 - - 0 0 - 0.211 0.184 0.211 - - 0 - -1.61%
2001-02-14 0 0.310 - 0.315 - - 150,000 42,000 0.2800 0.215 - 0.218 - - 216,486 0.1940 0.00%
2001-02-13 0 0.310 0.280 0.330 - - 0 0 - 0.215 0.194 0.229 - - 0 - 0.00%
2001-02-12 0 0.310 0.285 0.350 - - 0 0 - 0.215 0.197 0.243 - - 0 - 0.00%
2001-02-09 0 0.310 0.295 0.320 0.300 0.310 300,000 92,000 0.3067 0.215 0.204 0.222 0.208 0.215 432,973 0.2125 3.33%
2001-02-08 0 0.300 0.300 0.320 - - 0 0 - 0.208 0.208 0.222 - - 0 - 0.00%
2001-02-07 0 0.300 0.295 0.330 0.295 0.300 160,000 47,800 0.2988 0.208 0.204 0.229 0.204 0.208 230,919 0.2070 -10.45%
2001-02-06 0 0.335 0.290 0.340 0.290 0.335 62,000 18,790 0.3031 0.232 0.201 0.236 0.201 0.232 89,481 0.2100 4.69%
2001-02-05 0 0.320 0.290 0.320 0.285 0.320 8,000 2,360 0.2950 0.222 0.201 0.222 0.197 0.222 11,546 0.2044 6.67%
2001-02-02 0 0.300 0.285 0.320 0.265 0.300 544,000 151,840 0.2791 0.208 0.197 0.222 0.184 0.208 785,124 0.1934 11.11%
2001-02-01 0 0.270 0.250 0.280 0.255 0.270 220,000 57,600 0.2618 0.187 0.173 0.194 0.177 0.187 317,513 0.1814 1.89%
2001-01-31 0 0.265 0.265 0.275 0.250 0.270 220,000 57,600 0.2618 0.184 0.184 0.191 0.173 0.187 317,513 0.1814 0.00%
2001-01-30 0 0.265 - 0.280 0.265 0.265 40,000 10,600 0.2650 0.184 - 0.194 0.184 0.184 57,730 0.1836 0.00%
2001-01-29 0 0.265 - 0.280 - - 0 0 - 0.184 - 0.194 - - 0 - 0.00%
2001-01-23 0 0.265 - 0.280 - - 0 0 - 0.184 - 0.194 - - 0 - 0.00%
2001-01-22 0 0.265 0.260 0.275 - - 0 0 - 0.184 0.180 0.191 - - 0 - 0.00%
2001-01-19 0 0.265 - 0.280 - - 0 0 - 0.184 - 0.194 - - 0 - 0.00%
2001-01-18 0 0.265 - 0.270 - - 0 0 - 0.184 - 0.187 - - 0 - 0.00%
2001-01-17 0 0.265 - 0.280 - - 0 0 - 0.184 - 0.194 - - 0 - 0.00%
2001-01-16 0 0.265 0.250 0.280 - - 0 0 - 0.184 0.173 0.194 - - 0 - 0.00%
2001-01-15 0 0.265 - 0.280 - - 0 0 - 0.184 - 0.194 - - 0 - 0.00%
2001-01-12 0 0.265 0.250 0.265 - - 0 0 - 0.184 0.173 0.184 - - 0 - 0.00%
2001-01-11 0 0.265 - 0.265 - - 0 0 - 0.184 - 0.184 - - 0 - -1.85%
2001-01-10 0 0.270 - 0.270 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2001-01-09 0 0.270 - 0.280 0.270 0.270 100,000 27,000 0.2700 0.187 - 0.194 0.187 0.187 144,324 0.1871 3.85%
2001-01-08 0 0.260 - 0.280 - - 0 0 - 0.180 - 0.194 - - 0 - 0.00%
2001-01-05 0 0.260 - 0.275 - - 0 0 - 0.180 - 0.191 - - 0 - 0.00%
2001-01-04 0 0.260 - 0.280 - - 0 0 - 0.180 - 0.194 - - 0 - 0.00%
2001-01-03 0 0.260 - 0.280 - - 0 0 - 0.180 - 0.194 - - 0 - 0.00%
2001-01-02 0 0.260 - 0.280 - - 0 0 - 0.180 - 0.194 - - 0 - 0.00%
2000-12-29 0 0.260 0.250 0.270 0.260 0.260 20,000 5,200 0.2600 0.180 0.173 0.187 0.180 0.180 28,865 0.1801 0.00%
2000-12-28 0 0.260 - 0.270 0.260 0.260 150,000 39,000 0.2600 0.180 - 0.187 0.180 0.180 216,486 0.1801 0.00%
2000-12-27 0 0.260 - 0.265 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
2000-12-22 0 0.260 0.260 0.280 0.255 0.260 210,000 54,100 0.2576 0.180 0.180 0.194 0.177 0.180 303,081 0.1785 4.00%
2000-12-21 0 0.250 - 0.250 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2000-12-20 0 0.250 - 0.255 - - 0 0 - 0.173 - 0.177 - - 0 - 0.00%
2000-12-19 0 0.250 - 0.250 - - 0 0 - 0.173 - 0.173 - - 0 - -1.96%
2000-12-18 0 0.255 - 0.260 0.255 0.255 100,000 25,500 0.2550 0.177 - 0.180 0.177 0.177 144,324 0.1767 2.00%
2000-12-15 0 0.250 - 0.270 0.250 0.260 100,000 25,500 0.2550 0.173 - 0.187 0.173 0.180 144,324 0.1767 -1.96%
2000-12-14 0 0.255 0.255 0.275 0.250 0.260 300,000 76,000 0.2533 0.177 0.177 0.191 0.173 0.180 432,973 0.1755 -8.93%
2000-12-13 0 0.280 - 0.280 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-12-12 0 0.280 0.265 0.280 0.280 0.285 268,000 75,410 0.2814 0.194 0.184 0.194 0.194 0.197 386,789 0.1950 0.00%
2000-12-11 0 0.280 - 0.280 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-12-08 0 0.280 - 0.280 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-12-07 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 0.194 - 0.194 0.194 0.194 14,432 0.1940 3.70%
2000-12-06 0 0.270 0.250 0.280 - - 0 0 - 0.187 0.173 0.194 - - 0 - 0.00%
2000-12-05 0 0.270 - 0.280 - - 0 0 - 0.187 - 0.194 - - 0 - 0.00%
2000-12-04 0 0.270 0.250 0.270 - - 0 0 - 0.187 0.173 0.187 - - 0 - 0.00%
2000-12-01 0 0.270 0.270 0.280 0.270 0.270 94,000 25,380 0.2700 0.187 0.187 0.194 0.187 0.187 135,665 0.1871 0.00%
2000-11-30 0 0.270 - 0.280 0.270 0.270 100,000 27,000 0.2700 0.187 - 0.194 0.187 0.187 144,324 0.1871 -3.57%
2000-11-29 0 0.280 - 0.280 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-11-28 0 0.280 - 0.280 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-11-27 0 0.280 - 0.280 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-11-24 0 0.280 - 0.280 0.280 0.280 50,000 14,000 0.2800 0.194 - 0.194 0.194 0.194 72,162 0.1940 0.00%
2000-11-23 0 0.280 - 0.280 0.260 0.280 10,000 2,720 0.2720 0.194 - 0.194 0.180 0.194 14,432 0.1885 0.00%
2000-11-22 0 0.280 - 0.300 - - 0 0 - 0.194 - 0.208 - - 0 - 0.00%
2000-11-21 0 0.280 - 0.295 - - 0 0 - 0.194 - 0.204 - - 0 - 0.00%
2000-11-20 0 0.280 - 0.300 - - 0 0 - 0.194 - 0.208 - - 0 - 0.00%
2000-11-17 0 0.280 - 0.295 - - 0 0 - 0.194 - 0.204 - - 0 - 0.00%
2000-11-16 0 0.280 - 0.280 - - 0 0 - 0.194 - 0.194 - - 0 - -3.45%
2000-11-15 0 0.290 - 0.295 - - 0 0 - 0.201 - 0.204 - - 0 - 0.00%
2000-11-14 0 0.290 - 0.300 - - 0 0 - 0.201 - 0.208 - - 0 - 0.00%
2000-11-13 0 0.290 - 0.300 - - 0 0 - 0.201 - 0.208 - - 0 - 0.00%
2000-11-10 0 0.290 - 0.300 - - 0 0 - 0.201 - 0.208 - - 0 - 0.00%
2000-11-09 0 0.290 - 0.290 0.290 0.290 20,000 5,800 0.2900 0.201 - 0.201 0.201 0.201 28,865 0.2009 3.57%
2000-11-08 0 0.280 0.255 0.300 0.280 0.290 86,000 24,140 0.2807 0.194 0.177 0.208 0.194 0.201 124,119 0.1945 -3.45%
2000-11-07 0 0.290 0.260 0.295 0.270 0.290 54,000 15,180 0.2811 0.201 0.180 0.204 0.187 0.201 77,935 0.1948 -3.33%
2000-11-06 0 0.300 - 0.300 0.280 0.300 52,000 14,600 0.2808 0.208 - 0.208 0.194 0.208 75,049 0.1945 7.14%
2000-11-03 0 0.280 - 0.300 - - 0 0 - 0.194 - 0.208 - - 0 - 0.00%
2000-11-02 0 0.280 - 0.300 - - 0 0 - 0.194 - 0.208 - - 0 - 0.00%
2000-11-01 0 0.280 0.260 0.300 0.280 0.280 70,000 19,600 0.2800 0.194 0.180 0.208 0.194 0.194 101,027 0.1940 0.00%
2000-10-31 0 0.280 - 0.300 0.280 0.280 90,000 25,200 0.2800 0.194 - 0.208 0.194 0.194 129,892 0.1940 -3.45%
2000-10-30 0 0.290 - 0.300 - - 0 0 - 0.201 - 0.208 - - 0 - 0.00%
2000-10-27 0 0.290 0.260 0.290 - - 0 0 - 0.201 0.180 0.201 - - 0 - 0.00%
2000-10-26 0 0.290 - 0.300 0.290 0.290 200,000 58,000 0.2900 0.201 - 0.208 0.201 0.201 288,648 0.2009 -3.33%
2000-10-25 0 0.300 - 0.300 0.300 0.300 70,000 21,000 0.3000 0.208 - 0.208 0.208 0.208 101,027 0.2079 7.14%
2000-10-24 0 0.280 - 0.300 0.280 0.280 100,000 28,000 0.2800 0.194 - 0.208 0.194 0.194 144,324 0.1940 -3.45%
2000-10-23 0 0.290 0.280 0.300 0.290 0.300 102,000 30,200 0.2961 0.201 0.194 0.208 0.201 0.208 147,211 0.2051 -3.33%
2000-10-20 0 0.300 - 0.300 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2000-10-19 0 0.300 - 0.300 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2000-10-18 0 0.300 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2000-10-17 0 0.300 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2000-10-16 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.208 - 0.208 0.208 0.208 28,865 0.2079 0.00%
2000-10-13 0 0.300 0.280 0.300 0.275 0.300 50,000 14,550 0.2910 0.208 0.194 0.208 0.191 0.208 72,162 0.2016 3.45%
2000-10-12 0 0.290 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2000-10-11 0 0.290 0.280 - 0.290 0.290 60,000 17,400 0.2900 0.201 0.194 - 0.201 0.201 86,595 0.2009 -3.33%
2000-10-10 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.208 0.208 0.222 0.208 0.208 5,773 0.2079 -6.25%
2000-10-09 0 0.320 - - 0.320 0.320 40,000 12,800 0.3200 0.222 - - 0.222 0.222 57,730 0.2217 0.00%
2000-10-05 0 0.320 0.300 0.320 0.320 0.320 120,000 38,400 0.3200 0.222 0.208 0.222 0.222 0.222 173,189 0.2217 6.67%
2000-10-04 0 0.300 0.300 0.340 0.300 0.320 150,000 47,400 0.3160 0.208 0.208 0.236 0.208 0.222 216,486 0.2190 -6.25%
2000-10-03 0 0.320 - 0.320 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2000-09-29 0 0.320 - 0.320 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2000-09-28 0 0.320 - 0.320 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2000-09-27 0 0.320 - 0.320 0.320 0.320 20,000 6,400 0.3200 0.222 - 0.222 0.222 0.222 28,865 0.2217 6.67%
2000-09-26 0 0.300 0.300 - 0.300 0.300 188,000 56,400 0.3000 0.208 0.208 - 0.208 0.208 271,329 0.2079 -3.23%
2000-09-25 0 0.310 0.310 - 0.300 0.300 8,000 2,400 0.3000 0.215 0.215 - 0.208 0.208 11,546 0.2079 3.33%
2000-09-22 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 0.208 0.208 - 0.208 0.208 57,730 0.2079 -6.25%
2000-09-21 0 0.320 0.310 - 0.310 0.320 30,000 9,500 0.3167 0.222 0.215 - 0.215 0.222 43,297 0.2194 -3.03%
2000-09-20 0 0.330 - - 0.330 0.345 50,000 16,800 0.3360 0.229 - - 0.229 0.239 72,162 0.2328 -5.71%
2000-09-19 0 0.350 - 0.350 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2000-09-18 0 0.350 - 0.350 - - 0 0 - 0.243 - 0.243 - - 0 - -5.41%
2000-09-15 0 0.370 - 0.370 0.370 0.370 8,000 2,960 0.3700 0.256 - 0.256 0.256 0.256 11,546 0.2564 0.00%
2000-09-14 0 0.370 - 0.370 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
2000-09-12 0 0.370 - 0.370 0.380 0.380 6,000 2,280 0.3800 0.256 - 0.256 0.263 0.263 8,659 0.2633 0.00%
2000-09-11 0 0.370 - 0.380 - - 0 0 - 0.256 - 0.263 - - 0 - 0.00%
2000-09-08 0 0.370 0.370 0.390 0.370 0.375 80,000 29,800 0.3725 0.256 0.256 0.270 0.256 0.260 115,459 0.2581 -5.13%
2000-09-07 0 0.390 - 0.400 - - 66,000 25,740 0.3900 0.270 - 0.277 - - 95,254 0.2702 0.00%
2000-09-06 0 0.390 - 0.400 0.390 0.400 60,000 23,800 0.3967 0.270 - 0.277 0.270 0.277 86,595 0.2748 2.63%
2000-09-05 0 0.380 0.365 0.400 - - 0 0 - 0.263 0.253 0.277 - - 0 - 0.00%
2000-09-04 0 0.380 0.370 0.400 0.380 0.380 70,000 26,600 0.3800 0.263 0.256 0.277 0.263 0.263 101,027 0.2633 0.00%
2000-09-01 0 0.380 0.360 0.410 0.380 0.380 70,000 26,600 0.3800 0.263 0.249 0.284 0.263 0.263 101,027 0.2633 -5.00%
2000-08-31 0 0.400 - - 0.380 0.400 100,000 39,000 0.3900 0.277 - - 0.263 0.277 144,324 0.2702 3.90%
2000-08-30 0 0.385 0.365 0.395 0.385 0.385 1,330,000 486,050 0.3655 0.267 0.253 0.274 0.267 0.267 1,919,512 0.2532 5.48%
2000-08-29 0 0.365 0.350 - - - 0 0 - 0.253 0.243 - - - 0 - 0.00%
2000-08-28 0 0.365 0.355 0.370 - - 20,000 7,400 0.3700 0.253 0.246 0.256 - - 28,865 0.2564 0.00%
2000-08-25 0 0.365 0.335 0.365 0.345 0.365 80,000 28,200 0.3525 0.253 0.232 0.253 0.239 0.253 115,459 0.2442 5.80%
2000-08-24 0 0.345 0.345 - - - 0 0 - 0.239 0.239 - - - 0 - 0.00%
2000-08-23 0 0.345 0.335 - - - 0 0 - 0.239 0.232 - - - 0 - 0.00%
2000-08-22 0 0.345 0.345 0.365 0.330 0.340 140,000 47,200 0.3371 0.239 0.239 0.253 0.229 0.236 202,054 0.2336 -4.17%
2000-08-21 0 0.360 0.360 - 0.360 0.360 10,000 3,600 0.3600 0.249 0.249 - 0.249 0.249 14,432 0.2494 -5.26%
2000-08-18 0 0.380 0.380 0.400 0.380 0.380 110,000 41,800 0.3800 0.263 0.263 0.277 0.263 0.263 158,757 0.2633 -2.56%
2000-08-17 0 0.390 0.380 0.400 0.380 0.390 78,000 30,240 0.3877 0.270 0.263 0.277 0.263 0.270 112,573 0.2686 8.33%
2000-08-16 0 0.360 0.360 - 0.360 0.360 30,000 10,800 0.3600 0.249 0.249 - 0.249 0.249 43,297 0.2494 -5.26%
2000-08-15 0 0.380 - 0.380 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
2000-08-14 0 0.380 - 0.380 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
2000-08-11 0 0.380 0.365 0.380 - - 0 0 - 0.263 0.253 0.263 - - 0 - 0.00%
2000-08-10 0 0.380 0.365 0.395 - - 0 0 - 0.263 0.253 0.274 - - 0 - 0.00%
2000-08-09 0 0.380 0.380 0.390 0.380 0.400 60,000 23,000 0.3833 0.263 0.263 0.270 0.263 0.277 86,595 0.2656 -5.00%
2000-08-08 0 0.400 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2000-08-07 0 0.400 - 0.400 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2000-08-04 0 0.400 0.340 0.400 - - 0 0 - 0.277 0.236 0.277 - - 0 - 0.00%
2000-08-03 0 0.400 - 0.400 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2000-08-02 0 0.400 - 0.400 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2000-08-01 0 0.400 0.400 0.420 - - 0 0 - 0.277 0.277 0.291 - - 0 - 0.00%
2000-07-31 0 0.400 - 0.400 - - 0 0 - 0.277 - 0.277 - - 0 - -1.23%
2000-07-28 0 0.405 - 0.405 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2000-07-27 0 0.405 - 0.405 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2000-07-26 0 0.405 0.380 0.420 0.405 0.405 80,000 32,400 0.4050 0.281 0.263 0.291 0.281 0.281 115,459 0.2806 5.19%
2000-07-25 0 0.385 0.370 0.405 0.385 0.385 80,000 30,800 0.3850 0.267 0.256 0.281 0.267 0.267 115,459 0.2668 0.00%
2000-07-24 0 0.385 0.350 - 0.350 0.385 98,000 34,930 0.3564 0.267 0.243 - 0.243 0.267 141,438 0.2470 5.48%
2000-07-21 0 0.365 0.365 0.395 0.360 0.395 120,000 45,050 0.3754 0.253 0.253 0.274 0.249 0.274 173,189 0.2601 -3.95%
2000-07-20 0 0.380 0.360 0.400 0.365 0.395 180,000 69,050 0.3836 0.263 0.249 0.277 0.253 0.274 259,784 0.2658 0.00%
2000-07-19 0 0.380 0.360 0.400 - - 0 0 - 0.263 0.249 0.277 - - 0 - 0.00%
2000-07-18 0 0.380 0.360 0.400 0.380 0.380 50,000 19,000 0.3800 0.263 0.249 0.277 0.263 0.263 72,162 0.2633 -2.56%
2000-07-17 0 0.390 0.365 0.405 0.380 0.390 720,000 273,900 0.3804 0.270 0.253 0.281 0.263 0.270 1,039,134 0.2636 8.33%
2000-07-14 0 0.360 0.360 - 0.360 0.370 64,000 23,320 0.3644 0.249 0.249 - 0.249 0.256 92,367 0.2525 -5.26%
2000-07-13 0 0.380 - 0.380 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
2000-07-12 0 0.380 0.360 0.380 0.380 0.380 30,000 11,400 0.3800 0.263 0.249 0.263 0.263 0.263 43,297 0.2633 0.00%
2000-07-11 0 0.380 - 0.400 - - 0 0 - 0.263 - 0.277 - - 0 - 0.00%
2000-07-10 0 0.380 0.360 - - - 0 0 - 0.263 0.249 - - - 0 - 0.00%
2000-07-07 0 0.380 - 0.400 - - 0 0 - 0.263 - 0.277 - - 0 - 0.00%
2000-07-06 0 0.380 0.380 0.390 - - 0 0 - 0.263 0.263 0.270 - - 0 - 0.00%
2000-07-05 0 0.380 0.360 - 0.380 0.380 40,000 15,200 0.3800 0.263 0.249 - 0.263 0.263 57,730 0.2633 0.00%
2000-07-04 0 0.380 0.370 0.400 - - 0 0 - 0.263 0.256 0.277 - - 0 - 0.00%
2000-07-03 0 0.380 0.360 - - - 0 0 - 0.263 0.249 - - - 0 - 0.00%
2000-06-30 0 0.380 0.360 - 0.380 0.380 80,000 30,400 0.3800 0.263 0.249 - 0.263 0.263 115,459 0.2633 0.00%
2000-06-29 0 0.380 0.380 0.400 0.370 0.380 80,000 29,800 0.3725 0.263 0.263 0.277 0.256 0.263 115,459 0.2581 0.00%
2000-06-28 0 0.380 0.380 - 0.380 0.380 22,000 8,360 0.3800 0.263 0.263 - 0.263 0.263 31,751 0.2633 -2.56%
2000-06-27 0 0.390 0.370 0.410 0.390 0.390 100,000 39,000 0.3900 0.270 0.256 0.284 0.270 0.270 144,324 0.2702 -4.88%
2000-06-26 0 0.410 0.390 0.410 - - 0 0 - 0.284 0.270 0.284 - - 0 - 0.00%
2000-06-23 0 0.410 0.400 0.420 0.400 0.410 250,000 101,000 0.4040 0.284 0.277 0.291 0.277 0.284 360,810 0.2799 5.13%
2000-06-22 0 0.390 0.390 0.420 0.390 0.420 178,000 70,320 0.3951 0.270 0.270 0.291 0.270 0.291 256,897 0.2737 -2.50%
2000-06-21 0 0.400 0.400 0.435 0.390 0.425 182,000 73,750 0.4052 0.277 0.277 0.301 0.270 0.294 262,670 0.2808 -2.44%
2000-06-20 0 0.410 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2000-06-19 0 0.410 0.410 0.420 0.410 0.420 140,000 57,900 0.4136 0.284 0.284 0.291 0.284 0.291 202,054 0.2866 -5.75%
2000-06-16 0 0.435 0.400 0.435 0.420 0.435 120,000 49,150 0.4096 0.301 0.277 0.301 0.291 0.301 173,189 0.2838 0.00%
2000-06-15 0 0.435 0.410 0.440 0.400 0.435 452,000 190,010 0.4204 0.301 0.284 0.305 0.277 0.301 652,345 0.2913 8.75%
2000-06-14 0 0.400 0.390 0.410 0.380 0.400 162,000 64,000 0.3951 0.277 0.270 0.284 0.263 0.277 233,805 0.2737 2.56%
2000-06-13 0 0.390 0.360 0.390 - - 0 0 - 0.270 0.249 0.270 - - 0 - -2.50%
2000-06-12 0 0.400 - 0.400 0.390 0.400 276,000 107,660 0.3901 0.277 - 0.277 0.270 0.277 398,335 0.2703 2.56%
2000-06-09 0 0.390 0.390 0.415 0.390 0.390 24,000 9,360 0.3900 0.270 0.270 0.288 0.270 0.270 34,638 0.2702 -1.27%
2000-06-08 0 0.395 0.395 0.410 0.390 0.400 120,000 47,600 0.3967 0.274 0.274 0.284 0.270 0.277 173,189 0.2748 1.28%
2000-06-07 0 0.390 0.390 - 0.390 0.390 50,000 19,500 0.3900 0.270 0.270 - 0.270 0.270 72,162 0.2702 -1.27%
2000-06-05 0 0.395 0.390 0.410 0.395 0.405 160,000 64,050 0.4003 0.274 0.270 0.284 0.274 0.281 230,919 0.2774 2.60%
2000-06-02 0 0.385 0.385 - 0.370 0.370 100,000 37,000 0.3700 0.267 0.267 - 0.256 0.256 144,324 0.2564 0.00%
2000-06-01 0 0.385 0.380 0.410 0.380 0.385 280,000 107,150 0.3827 0.267 0.263 0.284 0.263 0.267 404,108 0.2652 1.32%
2000-05-31 0 0.380 0.380 0.410 0.370 0.380 120,000 45,400 0.3783 0.263 0.263 0.284 0.256 0.263 173,189 0.2621 2.70%
2000-05-30 0 0.370 0.350 0.370 0.370 0.370 10,000 3,700 0.3700 0.256 0.243 0.256 0.256 0.256 14,432 0.2564 -5.13%
2000-05-29 0 0.390 - 0.390 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2000-05-26 0 0.390 0.370 0.390 0.370 0.390 22,000 8,180 0.3718 0.270 0.256 0.270 0.256 0.270 31,751 0.2576 0.00%
2000-05-25 0 0.390 0.380 0.390 0.370 0.390 102,000 38,740 0.3798 0.270 0.263 0.270 0.256 0.270 147,211 0.2632 5.41%
2000-05-24 0 0.370 0.370 0.385 0.370 0.370 106,000 39,220 0.3700 0.256 0.256 0.267 0.256 0.256 152,984 0.2564 -5.13%
2000-05-23 0 0.390 - 0.405 0.390 0.395 70,000 27,400 0.3914 0.270 - 0.281 0.270 0.274 101,027 0.2712 -1.27%
2000-05-22 0 0.395 0.395 0.430 0.395 0.400 80,000 31,700 0.3963 0.274 0.274 0.298 0.274 0.277 115,459 0.2746 -5.95%
2000-05-19 0 0.420 0.400 0.420 - - 0 0 - 0.291 0.277 0.291 - - 0 - -2.33%
2000-05-18 0 0.430 - 0.430 - - 0 0 - 0.298 - 0.298 - - 0 - -2.27%
2000-05-17 0 0.440 0.400 0.440 0.400 0.440 88,000 36,800 0.4182 0.305 0.277 0.305 0.277 0.305 127,005 0.2898 12.82%
2000-05-16 0 0.390 0.390 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2000-05-15 0 0.390 0.390 0.420 0.390 0.400 60,000 23,900 0.3983 0.270 0.270 0.291 0.270 0.277 86,595 0.2760 0.00%
2000-05-12 0 0.390 0.385 0.410 - - 0 0 - 0.270 0.267 0.284 - - 0 - 0.00%
2000-05-10 0 0.390 0.420 0.430 0.390 0.400 350,000 137,800 0.3937 0.270 0.291 0.298 0.270 0.277 505,135 0.2728 -7.14%
2000-05-09 0 0.420 - 0.450 - - 0 0 - 0.291 - 0.312 - - 0 - 0.00%
2000-05-08 0 0.420 0.380 0.430 0.420 0.420 30,000 12,600 0.4200 0.291 0.263 0.298 0.291 0.291 43,297 0.2910 -6.67%
2000-05-05 0 0.450 0.425 0.465 0.450 0.450 70,000 31,500 0.4500 0.312 0.294 0.322 0.312 0.312 101,027 0.3118 2.27%
2000-05-04 0 0.440 0.410 0.440 0.410 0.440 110,000 46,900 0.4264 0.305 0.284 0.305 0.284 0.305 158,757 0.2954 2.33%
2000-05-03 0 0.430 0.430 - 0.410 0.410 30,000 12,300 0.4100 0.298 0.298 - 0.284 0.284 43,297 0.2841 10.26%
2000-05-02 0 0.390 0.380 - 0.390 0.390 50,000 19,500 0.3900 0.270 0.263 - 0.270 0.270 72,162 0.2702 -2.50%
2000-04-28 0 0.400 0.400 0.440 0.400 0.400 170,000 68,000 0.4000 0.277 0.277 0.305 0.277 0.277 245,351 0.2772 -4.76%
2000-04-27 0 0.420 0.400 0.430 0.400 0.420 300,000 122,800 0.4093 0.291 0.277 0.298 0.277 0.291 432,973 0.2836 2.44%
2000-04-26 0 0.410 0.400 0.430 0.410 0.410 50,000 20,500 0.4100 0.284 0.277 0.298 0.284 0.284 72,162 0.2841 -4.65%
2000-04-25 0 0.430 0.400 0.440 - - 0 0 - 0.298 0.277 0.305 - - 0 - 0.00%
2000-04-20 0 0.430 0.430 0.460 0.430 0.430 8,000 3,440 0.4300 0.298 0.298 0.319 0.298 0.298 11,546 0.2979 -2.27%
2000-04-19 0 0.440 0.430 0.440 0.440 0.440 10,000 4,400 0.4400 0.305 0.298 0.305 0.305 0.305 14,432 0.3049 0.00%
2000-04-18 0 0.440 0.430 0.440 0.415 0.450 754,000 329,170 0.4366 0.305 0.298 0.305 0.288 0.312 1,088,204 0.3025 11.39%
2000-04-17 0 0.395 0.395 0.410 0.380 0.400 614,000 239,180 0.3895 0.274 0.274 0.284 0.263 0.277 886,151 0.2699 -9.20%
2000-04-14 0 0.435 0.435 0.470 0.400 0.435 58,000 23,830 0.4109 0.301 0.301 0.326 0.277 0.301 83,708 0.2847 -2.25%
2000-04-13 0 0.445 0.445 0.475 0.445 0.450 140,000 62,800 0.4486 0.308 0.308 0.329 0.308 0.312 202,054 0.3108 -3.26%
2000-04-12 0 0.460 0.460 0.485 0.460 0.500 610,000 296,300 0.4857 0.319 0.319 0.336 0.319 0.346 880,378 0.3366 -2.13%
2000-04-11 0 0.470 0.450 0.480 0.460 0.470 208,000 96,280 0.4629 0.326 0.312 0.333 0.319 0.326 300,194 0.3207 0.00%
2000-04-10 0 0.470 0.450 0.470 0.455 0.470 460,000 212,200 0.4613 0.326 0.312 0.326 0.315 0.326 663,891 0.3196 -2.08%
2000-04-07 0 0.480 0.460 0.480 0.450 0.480 400,000 186,700 0.4668 0.333 0.319 0.333 0.312 0.333 577,297 0.3234 6.67%
2000-04-06 0 0.450 0.440 0.470 0.430 0.450 180,000 80,800 0.4489 0.312 0.305 0.326 0.298 0.312 259,784 0.3110 0.00%
2000-04-05 0 0.450 0.420 0.450 0.390 0.490 300,000 129,050 0.4302 0.312 0.291 0.312 0.270 0.340 432,973 0.2981 -10.00%
2000-04-03 0 0.500 0.490 0.510 0.490 0.580 570,000 299,300 0.5251 0.346 0.340 0.353 0.340 0.402 822,648 0.3638 -15.25%
2000-03-31 0 0.590 0.590 0.600 0.570 0.570 200,000 114,000 0.5700 0.409 0.409 0.416 0.395 0.395 288,648 0.3949 3.51%
2000-03-30 0 0.570 0.570 0.580 0.550 0.560 600,000 331,000 0.5517 0.395 0.395 0.402 0.381 0.388 865,945 0.3822 -3.39%
2000-03-29 0 0.590 0.570 0.590 0.570 0.590 306,000 177,020 0.5785 0.409 0.395 0.409 0.395 0.409 441,632 0.4008 -1.67%
2000-03-28 0 0.600 0.570 0.630 - - 0 0 - 0.416 0.395 0.437 - - 0 - 0.00%
2000-03-27 0 0.600 0.600 0.630 0.600 0.630 100,000 61,500 0.6150 0.416 0.416 0.437 0.416 0.437 144,324 0.4261 -4.76%
2000-03-24 0 0.630 0.620 0.640 0.630 0.640 460,000 290,800 0.6322 0.437 0.430 0.443 0.437 0.443 663,891 0.4380 -4.55%
2000-03-23 0 0.660 0.640 0.660 0.630 0.700 436,000 286,600 0.6573 0.457 0.443 0.457 0.437 0.485 629,254 0.4555 0.00%
2000-03-22 0 0.660 0.620 0.660 0.610 0.660 402,000 253,220 0.6299 0.457 0.430 0.457 0.423 0.457 580,183 0.4364 10.00%
2000-03-21 0 0.600 0.600 0.620 0.590 0.600 1,013,400 605,438 0.5974 0.416 0.416 0.430 0.409 0.416 1,462,581 0.4140 -3.23%
2000-03-20 0 0.620 0.600 0.620 0.560 0.620 530,000 314,200 0.5928 0.430 0.416 0.430 0.388 0.430 764,918 0.4108 3.33%
2000-03-17 0 0.600 0.600 0.630 0.570 0.660 606,000 372,020 0.6139 0.416 0.416 0.437 0.395 0.457 874,605 0.4254 -4.76%
2000-03-16 0 0.630 0.610 0.630 0.600 0.700 1,664,000 1,089,900 0.6550 0.437 0.423 0.437 0.416 0.485 2,401,555 0.4538 -5.97%
2000-03-15 0 0.670 0.660 0.690 0.600 0.900 15,214,000 11,252,000 0.7396 0.464 0.457 0.478 0.416 0.624 21,957,484 0.5124 13.56%
2000-03-14 0 0.590 0.570 0.610 0.560 0.670 1,330,000 800,500 0.6019 0.409 0.395 0.423 0.388 0.464 1,919,512 0.4170 -15.71%
2000-03-13 0 0.700 0.700 0.710 0.510 0.720 2,778,000 1,719,980 0.6191 0.485 0.485 0.492 0.353 0.499 4,009,326 0.4290 27.27%
2000-03-10 0 0.550 0.500 0.550 0.520 0.560 424,000 226,500 0.5342 0.381 0.346 0.381 0.360 0.388 611,935 0.3701 5.77%
2000-03-09 0 0.520 0.485 0.520 0.500 0.520 300,000 151,300 0.5043 0.360 0.336 0.360 0.346 0.360 432,973 0.3494 -1.89%
2000-03-08 0 0.530 0.490 0.530 0.500 0.530 40,000 20,600 0.5150 0.367 0.340 0.367 0.346 0.367 57,730 0.3568 1.92%
2000-03-07 0 0.520 0.520 0.530 0.490 0.500 40,000 19,700 0.4925 0.360 0.360 0.367 0.340 0.346 57,730 0.3412 4.00%
2000-03-06 0 0.500 - 0.540 0.500 0.500 170,000 85,000 0.5000 0.346 - 0.374 0.346 0.346 245,351 0.3464 -5.66%
2000-03-03 0 0.530 0.510 0.530 0.530 0.540 140,000 74,500 0.5321 0.367 0.353 0.367 0.367 0.374 202,054 0.3687 7.07%
2000-03-02 0 0.495 0.490 0.530 0.495 0.495 30,000 14,850 0.4950 0.343 0.340 0.367 0.343 0.343 43,297 0.3430 -1.00%
2000-03-01 0 0.500 - 0.540 - - 0 0 - 0.346 - 0.374 - - 0 - 0.00%
2000-02-29 0 0.500 0.495 0.520 0.485 0.540 410,000 203,040 0.4952 0.346 0.343 0.360 0.336 0.374 591,729 0.3431 4.17%
2000-02-28 0 0.480 0.480 0.530 0.480 0.500 772,000 377,360 0.4888 0.333 0.333 0.367 0.333 0.346 1,114,183 0.3387 -9.43%
2000-02-25 0 0.530 0.530 0.570 0.510 0.590 838,000 470,560 0.5615 0.367 0.367 0.395 0.353 0.409 1,209,437 0.3891 -10.17%
2000-02-24 0 0.590 0.620 0.630 0.570 0.660 1,776,000 1,082,160 0.6093 0.409 0.430 0.437 0.395 0.457 2,563,198 0.4222 3.51%
2000-02-23 0 0.570 0.570 0.580 0.520 0.580 580,000 319,740 0.5513 0.395 0.395 0.402 0.360 0.402 837,080 0.3820 1.79%
2000-02-22 0 0.560 0.560 0.570 0.530 0.570 742,000 396,040 0.5337 0.388 0.388 0.395 0.367 0.395 1,070,886 0.3698 -6.67%
2000-02-21 0 0.600 0.580 0.600 0.560 0.650 612,000 377,980 0.6176 0.416 0.402 0.416 0.388 0.450 883,264 0.4279 -4.76%
2000-02-18 0 0.630 0.620 0.630 0.630 0.730 1,014,000 658,580 0.6495 0.437 0.430 0.437 0.437 0.506 1,463,447 0.4500 -7.35%
2000-02-17 0 0.680 0.670 0.680 0.600 0.820 1,902,000 1,321,660 0.6949 0.471 0.464 0.471 0.416 0.568 2,745,046 0.4815 17.24%
2000-02-16 0 0.580 - 0.600 - - 0 0 - 0.402 - 0.416 - - 0 - 0.00%
2000-02-15 0 0.580 0.560 0.590 0.560 0.620 700,400 414,432 0.5917 0.402 0.388 0.409 0.388 0.430 1,010,847 0.4100 0.00%
2000-02-14 0 0.580 0.530 0.580 0.530 0.580 130,400 71,800 0.5506 0.402 0.367 0.402 0.367 0.402 188,199 0.3815 7.41%
2000-02-11 0 0.540 0.540 0.600 0.540 0.620 256,000 150,840 0.5892 0.374 0.374 0.416 0.374 0.430 369,470 0.4083 -15.62%
2000-02-10 0 0.640 0.580 0.640 0.530 0.640 680,000 399,300 0.5872 0.443 0.402 0.443 0.367 0.443 981,405 0.4069 14.29%
2000-02-09 0 0.560 0.560 0.610 0.560 0.620 344,000 197,020 0.5727 0.388 0.388 0.423 0.388 0.430 496,475 0.3968 -9.68%
2000-02-08 0 0.620 - 0.620 0.630 0.650 60,000 38,400 0.6400 0.430 - 0.430 0.437 0.450 86,595 0.4434 -1.59%
2000-02-03 0 0.630 0.630 0.670 0.620 0.650 500,000 317,300 0.6346 0.437 0.437 0.464 0.430 0.450 721,621 0.4397 -5.97%
2000-02-02 0 0.670 0.650 0.670 0.600 0.720 1,514,000 1,005,140 0.6639 0.464 0.450 0.464 0.416 0.499 2,185,068 0.4600 13.56%
2000-02-01 0 0.590 0.590 0.600 0.570 0.630 374,000 230,120 0.6153 0.409 0.409 0.416 0.395 0.437 539,773 0.4263 -1.67%
2000-01-31 0 0.600 0.600 0.620 0.540 0.720 2,340,000 1,431,980 0.6120 0.416 0.416 0.430 0.374 0.499 3,377,186 0.4240 15.38%
2000-01-28 0 0.520 0.460 0.540 0.460 0.520 170,000 80,800 0.4753 0.360 0.319 0.374 0.319 0.360 245,351 0.3293 4.00%
2000-01-27 0 0.500 0.500 0.520 0.500 0.510 278,000 140,000 0.5036 0.346 0.346 0.360 0.346 0.353 401,221 0.3489 -7.41%
2000-01-26 0 0.540 0.510 0.550 0.500 0.560 606,000 326,100 0.5381 0.374 0.353 0.381 0.346 0.388 874,605 0.3729 0.00%
2000-01-25 0 0.540 0.540 0.550 0.440 0.590 1,978,000 1,029,720 0.5206 0.374 0.374 0.381 0.305 0.409 2,854,733 0.3607 24.14%
2000-01-24 0 0.435 0.435 0.465 0.435 0.445 328,000 145,680 0.4441 0.301 0.301 0.322 0.301 0.308 473,383 0.3077 2.35%
2000-01-21 0 0.425 0.420 - 0.400 0.425 370,000 156,500 0.4230 0.294 0.291 - 0.277 0.294 534,000 0.2931 3.66%
2000-01-20 0 0.410 0.350 0.410 - - 0 0 - 0.284 0.243 0.284 - - 0 - -2.38%
2000-01-19 0 0.420 - 0.420 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
2000-01-18 0 0.420 0.420 0.435 0.420 0.420 70,000 29,400 0.4200 0.291 0.291 0.301 0.291 0.291 101,027 0.2910 -2.33%
2000-01-17 0 0.430 - 0.460 - - 0 0 - 0.298 - 0.319 - - 0 - 0.00%
2000-01-14 0 0.430 0.430 0.460 0.430 0.450 110,000 48,100 0.4373 0.298 0.298 0.319 0.298 0.312 158,757 0.3030 -6.52%
2000-01-13 0 0.460 0.430 0.460 0.470 0.470 10,000 4,700 0.4700 0.319 0.298 0.319 0.326 0.326 14,432 0.3257 -4.17%
2000-01-12 0 0.480 - 0.480 0.475 0.480 92,000 43,920 0.4774 0.333 - 0.333 0.329 0.333 132,778 0.3308 2.13%
2000-01-11 0 0.470 0.445 0.500 0.420 0.470 252,000 110,990 0.4404 0.326 0.308 0.346 0.291 0.326 363,697 0.3052 11.90%
2000-01-10 0 0.420 0.420 0.470 0.410 0.480 190,000 85,700 0.4511 0.291 0.291 0.326 0.284 0.333 274,216 0.3125 -12.50%
2000-01-07 0 0.480 - 0.480 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2000-01-06 0 0.480 - 0.480 - - 10,000 4,600 0.4600 0.333 - 0.333 - - 14,432 0.3187 0.00%
2000-01-05 0 0.480 - 0.480 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2000-01-04 0 0.480 0.430 0.520 0.370 0.480 230,000 94,400 0.4104 0.333 0.298 0.360 0.256 0.333 331,946 0.2844 28.00%
2000-01-03 0 0.375 0.375 - 0.375 0.390 260,000 99,000 0.3808 0.260 0.260 - 0.260 0.270 375,243 0.2638 -3.85%
1999-12-30 0 0.390 0.360 - 0.340 0.390 332,000 124,420 0.3748 0.270 0.249 - 0.236 0.270 479,156 0.2597 5.41%
1999-12-29 0 0.370 0.340 0.370 0.350 0.370 154,000 55,180 0.3583 0.256 0.236 0.256 0.243 0.256 222,259 0.2483 -2.63%
1999-12-28 0 0.380 0.350 0.380 0.380 0.380 26,000 9,880 0.3800 0.263 0.243 0.263 0.263 0.263 37,524 0.2633 0.00%
1999-12-24 0 0.380 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-12-23 0 0.380 0.380 - 0.370 0.380 50,000 18,800 0.3760 0.263 0.263 - 0.256 0.263 72,162 0.2605 4.11%
1999-12-22 0 0.365 0.365 0.385 0.360 0.375 320,000 117,590 0.3675 0.253 0.253 0.267 0.249 0.260 461,837 0.2546 -2.67%
1999-12-21 0 0.375 0.375 - 0.375 0.375 150,000 56,250 0.3750 0.260 0.260 - 0.260 0.260 216,486 0.2598 0.00%
1999-12-20 0 0.375 0.375 - 0.370 0.370 4,000 1,480 0.3700 0.260 0.260 - 0.256 0.256 5,773 0.2564 0.00%
1999-12-17 0 0.375 0.375 0.380 0.375 0.380 80,000 30,250 0.3781 0.260 0.260 0.263 0.260 0.263 115,459 0.2620 -1.32%
1999-12-16 0 0.380 0.380 - 0.380 0.380 20,000 7,600 0.3800 0.263 0.263 - 0.263 0.263 28,865 0.2633 0.00%
1999-12-15 0 0.380 0.380 0.400 0.350 0.390 190,000 69,900 0.3679 0.263 0.263 0.277 0.243 0.270 274,216 0.2549 -2.56%
1999-12-14 0 0.390 0.375 0.400 0.360 0.390 112,000 41,120 0.3671 0.270 0.260 0.277 0.249 0.270 161,643 0.2544 11.43%
1999-12-13 0 0.350 0.350 0.390 0.350 0.390 190,000 70,600 0.3716 0.243 0.243 0.270 0.243 0.270 274,216 0.2575 -11.39%
1999-12-10 0 0.395 - 0.395 - - 10,000 4,000 0.4000 0.274 - 0.274 - - 14,432 0.2772 0.00%
1999-12-09 0 0.395 - 0.395 - - 0 0 - 0.274 - 0.274 - - 0 - -1.25%
1999-12-08 0 0.400 0.380 0.400 - - 70,000 26,600 0.3800 0.277 0.263 0.277 - - 101,027 0.2633 0.00%
1999-12-07 0 0.400 - 0.400 0.400 0.410 130,000 52,200 0.4015 0.277 - 0.277 0.277 0.284 187,621 0.2782 -2.44%
1999-12-06 0 0.410 0.410 0.420 0.390 0.410 234,000 93,540 0.3997 0.284 0.284 0.291 0.270 0.284 337,719 0.2770 5.13%
1999-12-03 0 0.390 0.390 0.420 0.390 0.400 92,000 36,430 0.3960 0.270 0.270 0.291 0.270 0.277 132,778 0.2744 -4.88%
1999-12-02 0 0.410 0.410 0.420 0.410 0.410 22,000 9,020 0.4100 0.284 0.284 0.291 0.284 0.284 31,751 0.2841 0.00%
1999-12-01 0 0.410 0.400 - - - 0 0 - 0.284 0.277 - - - 0 - 0.00%
1999-11-30 0 0.410 0.410 0.430 0.410 0.430 44,000 18,440 0.4191 0.284 0.284 0.298 0.284 0.298 63,503 0.2904 -6.82%
1999-11-29 0 0.440 - 0.440 - - 0 0 - 0.305 - 0.305 - - 0 - -1.12%
1999-11-26 0 0.445 - 0.445 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
1999-11-25 0 0.445 - 0.445 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
1999-11-24 0 0.445 - 0.445 - - 0 0 - 0.308 - 0.308 - - 0 - -1.11%
1999-11-23 0 0.450 - 0.450 0.450 0.450 36,000 16,200 0.4500 0.312 - 0.312 0.312 0.312 51,957 0.3118 0.00%
1999-11-22 0 0.450 - 0.450 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
1999-11-19 0 0.450 0.450 0.460 0.450 0.470 86,000 39,100 0.4547 0.312 0.312 0.319 0.312 0.326 124,119 0.3150 0.00%
1999-11-18 0 0.450 - 0.460 0.450 0.450 10,000 4,500 0.4500 0.312 - 0.319 0.312 0.312 14,432 0.3118 0.00%
1999-11-17 0 0.450 - 0.460 0.450 0.450 50,000 22,500 0.4500 0.312 - 0.319 0.312 0.312 72,162 0.3118 -2.17%
1999-11-16 0 0.460 0.460 0.470 0.460 0.460 64,000 29,440 0.4600 0.319 0.319 0.326 0.319 0.319 92,367 0.3187 0.00%
1999-11-15 0 0.460 0.450 0.460 0.460 0.465 116,000 53,610 0.4622 0.319 0.312 0.319 0.319 0.322 167,416 0.3202 0.00%
1999-11-12 0 0.460 0.450 0.460 0.450 0.460 158,000 72,150 0.4566 0.319 0.312 0.319 0.312 0.319 228,032 0.3164 0.00%
1999-11-11 0 0.460 0.460 0.470 0.460 0.460 70,000 32,200 0.4600 0.319 0.319 0.326 0.319 0.319 101,027 0.3187 0.00%
1999-11-10 0 0.460 0.460 0.480 0.460 0.460 70,000 32,200 0.4600 0.319 0.319 0.333 0.319 0.319 101,027 0.3187 0.00%
1999-11-09 0 0.460 0.460 0.470 - - 0 0 - 0.319 0.319 0.326 - - 0 - 0.00%
1999-11-08 0 0.460 0.455 0.480 0.455 0.460 34,000 15,570 0.4579 0.319 0.315 0.333 0.315 0.319 49,070 0.3173 0.00%
1999-11-05 0 0.460 0.460 0.470 0.460 0.460 42,000 19,320 0.4600 0.319 0.319 0.326 0.319 0.319 60,616 0.3187 0.00%
1999-11-04 0 0.460 0.460 0.480 0.460 0.460 80,000 36,800 0.4600 0.319 0.319 0.333 0.319 0.319 115,459 0.3187 1.10%
1999-11-03 0 0.455 0.450 0.470 0.455 0.455 50,000 22,750 0.4550 0.315 0.312 0.326 0.315 0.315 72,162 0.3153 0.00%
1999-11-02 0 0.455 0.450 0.490 0.455 0.455 60,000 27,300 0.4550 0.315 0.312 0.340 0.315 0.315 86,595 0.3153 1.11%
1999-11-01 0 0.450 0.450 0.490 0.450 0.460 70,000 31,660 0.4523 0.312 0.312 0.340 0.312 0.319 101,027 0.3134 -2.17%
1999-10-29 0 0.460 0.460 0.480 0.440 0.460 78,000 34,920 0.4477 0.319 0.319 0.333 0.305 0.319 112,573 0.3102 4.55%
1999-10-28 0 0.440 0.440 0.460 0.440 0.450 662,000 292,780 0.4423 0.305 0.305 0.319 0.305 0.312 955,426 0.3064 0.00%
1999-10-27 0 0.440 0.440 0.460 0.430 0.430 10,000 4,300 0.4300 0.305 0.305 0.319 0.298 0.298 14,432 0.2979 -2.22%
1999-10-26 0 0.450 0.450 0.475 0.450 0.450 100,000 45,000 0.4500 0.312 0.312 0.329 0.312 0.312 144,324 0.3118 -1.10%
1999-10-25 0 0.455 0.455 0.465 0.450 0.465 181,800 83,274 0.4581 0.315 0.315 0.322 0.312 0.322 262,381 0.3174 -2.15%
1999-10-22 0 0.465 0.460 0.465 0.440 0.465 84,000 37,750 0.4494 0.322 0.319 0.322 0.305 0.322 121,232 0.3114 3.33%
1999-10-21 0 0.450 - 0.450 - - 0 0 - 0.312 - 0.312 - - 0 - -2.17%
1999-10-20 0 0.460 - 0.475 - - 0 0 - 0.319 - 0.329 - - 0 - 0.00%
1999-10-19 0 0.460 - 0.465 - - 0 0 - 0.319 - 0.322 - - 0 - 0.00%
1999-10-15 0 0.460 - 0.460 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1999-10-14 0 0.460 0.440 0.490 0.430 0.460 208,000 91,630 0.4405 0.319 0.305 0.340 0.298 0.319 300,194 0.3052 -3.16%
1999-10-13 0 0.475 - 0.475 - - 0 0 - 0.329 - 0.329 - - 0 - -1.04%
1999-10-12 0 0.480 - 0.480 0.480 0.480 12,000 5,760 0.4800 0.333 - 0.333 0.333 0.333 17,319 0.3326 0.00%
1999-10-11 0 0.480 0.450 0.480 0.480 0.480 10,000 4,800 0.4800 0.333 0.312 0.333 0.333 0.333 14,432 0.3326 4.35%
1999-10-08 0 0.460 0.460 0.480 0.460 0.460 70,000 33,000 0.4714 0.319 0.319 0.333 0.319 0.319 101,027 0.3266 0.00%
1999-10-07 0 0.460 0.460 0.480 0.460 0.480 62,000 29,620 0.4777 0.319 0.319 0.333 0.319 0.333 89,481 0.3310 -4.17%
1999-10-06 0 0.480 0.470 0.500 0.480 0.480 50,000 24,000 0.4800 0.333 0.326 0.346 0.333 0.333 72,162 0.3326 0.00%
1999-10-05 0 0.480 0.480 0.500 0.480 0.480 52,000 24,960 0.4800 0.333 0.333 0.346 0.333 0.333 75,049 0.3326 -3.03%
1999-10-04 0 0.495 0.485 0.495 - - 40,000 19,600 0.4900 0.343 0.336 0.343 - - 57,730 0.3395 -1.00%
1999-09-30 0 0.500 0.490 0.520 0.490 0.500 90,000 44,800 0.4978 0.346 0.340 0.360 0.340 0.346 129,892 0.3449 2.04%
1999-09-29 0 0.490 0.480 0.490 0.480 0.530 80,000 39,800 0.4975 0.340 0.333 0.340 0.333 0.367 115,459 0.3447 0.00%
1999-09-28 0 0.490 - 0.500 - - 0 0 - 0.340 - 0.346 - - 0 - 0.00%
1999-09-27 0 0.490 0.480 0.490 0.480 0.495 90,000 43,500 0.4833 0.340 0.333 0.340 0.333 0.343 129,892 0.3349 -1.01%
1999-09-24 0 0.495 0.480 0.495 0.500 0.500 60,000 30,000 0.5000 0.343 0.333 0.343 0.346 0.346 86,595 0.3464 -1.00%
1999-09-23 0 0.500 0.500 0.520 0.490 0.500 98,000 48,320 0.4931 0.346 0.346 0.360 0.340 0.346 141,438 0.3416 0.00%
1999-09-22 0 0.500 0.480 0.500 - - 0 0 - 0.346 0.333 0.346 - - 0 - 0.00%
1999-09-21 0 0.500 0.500 0.530 0.500 0.500 14,000 7,000 0.5000 0.346 0.346 0.367 0.346 0.346 20,205 0.3464 -1.96%
1999-09-20 0 0.510 0.510 0.540 0.510 0.530 130,000 66,700 0.5131 0.353 0.353 0.374 0.353 0.367 187,621 0.3555 0.00%
1999-09-17 0 0.510 0.510 0.550 0.470 0.530 256,000 128,040 0.5002 0.353 0.353 0.381 0.326 0.367 369,470 0.3466 4.08%
1999-09-15 0 0.490 0.490 0.510 0.490 0.500 130,000 64,200 0.4938 0.340 0.340 0.353 0.340 0.346 187,621 0.3422 -5.77%
1999-09-14 0 0.520 0.520 0.550 0.520 0.520 32,000 16,640 0.5200 0.360 0.360 0.381 0.360 0.360 46,184 0.3603 -3.70%
1999-09-13 0 0.540 0.540 0.580 0.520 0.560 276,000 150,960 0.5470 0.374 0.374 0.402 0.360 0.388 398,335 0.3790 8.00%
1999-09-10 0 0.500 0.480 0.520 0.470 0.500 478,000 228,800 0.4787 0.346 0.333 0.360 0.326 0.346 689,870 0.3317 2.04%
1999-09-09 0 0.490 0.490 - 0.480 0.480 20,000 9,600 0.4800 0.340 0.340 - 0.333 0.333 28,865 0.3326 0.00%
1999-09-08 0 0.490 0.490 - 0.490 0.490 72,000 35,280 0.4900 0.340 0.340 - 0.340 0.340 103,913 0.3395 -2.00%
1999-09-07 0 0.500 - 0.500 - - 0 0 - 0.346 - 0.346 - - 0 - -1.96%
1999-09-06 0 0.510 - 0.510 - - 0 0 - 0.353 - 0.353 - - 0 - 0.00%
1999-09-03 0 0.510 - 0.510 - - 0 0 - 0.353 - 0.353 - - 0 - 0.00%
1999-09-02 0 0.510 - 0.510 - - 0 0 - 0.353 - 0.353 - - 0 - 0.00%
1999-09-01 0 0.510 0.500 0.520 0.510 0.510 230,000 117,300 0.5100 0.353 0.346 0.360 0.353 0.353 331,946 0.3534 0.00%
1999-08-31 0 0.510 0.500 0.550 0.510 0.510 56,000 28,560 0.5100 0.353 0.346 0.381 0.353 0.353 80,822 0.3534 0.00%
1999-08-30 0 0.510 0.510 0.520 0.500 0.510 30,000 15,200 0.5067 0.353 0.353 0.360 0.346 0.353 43,297 0.3511 2.00%
1999-08-27 0 0.500 - 0.530 0.500 0.500 40,000 20,000 0.5000 0.346 - 0.367 0.346 0.346 57,730 0.3464 -1.96%
1999-08-26 0 0.510 0.500 0.510 0.500 0.510 110,000 55,600 0.5055 0.353 0.346 0.353 0.346 0.353 158,757 0.3502 0.00%
1999-08-25 0 0.510 - 0.530 - - 0 0 - 0.353 - 0.367 - - 0 - 0.00%
1999-08-24 0 0.510 - 0.540 - - 0 0 - 0.353 - 0.374 - - 0 - 0.00%
1999-08-23 0 0.510 0.510 0.570 0.510 0.510 72,000 36,720 0.5100 0.353 0.353 0.395 0.353 0.353 103,913 0.3534 -1.92%
1999-08-20 0 0.520 0.520 0.530 0.510 0.530 248,000 130,300 0.5254 0.360 0.360 0.367 0.353 0.367 357,924 0.3640 -1.89%
1999-08-19 0 0.530 0.520 0.560 0.510 0.530 54,000 28,180 0.5219 0.367 0.360 0.388 0.353 0.367 77,935 0.3616 3.92%
1999-08-18 0 0.510 0.500 0.540 - - 0 0 - 0.353 0.346 0.374 - - 0 - 0.00%
1999-08-17 0 0.510 0.500 0.540 0.510 0.540 350,000 183,000 0.5229 0.353 0.346 0.374 0.353 0.374 505,135 0.3623 -5.56%
1999-08-16 0 0.540 0.530 0.550 0.540 0.560 370,000 203,000 0.5486 0.374 0.367 0.381 0.374 0.388 534,000 0.3802 3.85%
1999-08-13 0 0.520 0.480 0.540 - - 0 0 - 0.360 0.333 0.374 - - 0 - 0.00%
1999-08-12 0 0.520 0.500 0.520 0.490 0.530 122,000 62,680 0.5138 0.360 0.346 0.360 0.340 0.367 176,076 0.3560 8.33%
1999-08-11 0 0.480 0.475 0.485 0.465 0.490 760,000 362,550 0.4770 0.333 0.329 0.336 0.322 0.340 1,096,864 0.3305 -7.69%
1999-08-10 0 0.520 0.485 0.540 0.520 0.550 350,000 187,100 0.5346 0.360 0.336 0.374 0.360 0.381 505,135 0.3704 0.00%
1999-08-09 0 0.520 0.510 0.560 0.520 0.520 86,000 44,720 0.5200 0.360 0.353 0.388 0.360 0.360 124,119 0.3603 -5.45%
1999-08-06 0 0.550 0.550 0.570 0.550 0.580 90,000 50,900 0.5656 0.381 0.381 0.395 0.381 0.402 129,892 0.3919 -5.17%
1999-08-05 0 0.580 0.580 0.590 0.580 0.620 210,000 125,400 0.5971 0.402 0.402 0.409 0.402 0.430 303,081 0.4138 5.45%
1999-08-04 0 0.550 0.580 0.620 0.550 0.590 270,000 154,100 0.5707 0.381 0.402 0.430 0.381 0.409 389,675 0.3955 -11.29%
1999-08-03 0 0.620 0.620 0.640 0.610 0.620 60,000 36,900 0.6150 0.430 0.430 0.443 0.423 0.430 86,595 0.4261 0.00%
1999-08-02 0 0.620 0.590 0.620 - - 0 0 - 0.430 0.409 0.430 - - 0 - 0.00%
1999-07-30 0 0.620 0.610 0.630 0.580 0.630 170,000 105,600 0.6212 0.430 0.423 0.437 0.402 0.437 245,351 0.4304 1.64%
1999-07-29 0 0.610 0.610 0.630 0.600 0.650 350,000 217,540 0.6215 0.423 0.423 0.437 0.416 0.450 505,135 0.4307 1.67%
1999-07-28 0 0.600 0.580 0.630 0.600 0.600 40,000 24,000 0.6000 0.416 0.402 0.437 0.416 0.416 57,730 0.4157 -1.64%
1999-07-27 0 0.610 0.600 0.610 0.560 0.620 592,000 341,400 0.5767 0.423 0.416 0.423 0.388 0.430 854,399 0.3996 1.67%
1999-07-26 0 0.600 0.570 0.600 0.570 0.600 340,000 198,960 0.5852 0.416 0.395 0.416 0.395 0.416 490,702 0.4055 -1.64%
1999-07-23 0 0.610 0.610 0.660 0.610 0.640 200,000 123,700 0.6185 0.423 0.423 0.457 0.423 0.443 288,648 0.4285 -3.17%
1999-07-22 0 0.630 0.620 0.640 0.620 0.630 50,000 31,300 0.6260 0.437 0.430 0.443 0.430 0.437 72,162 0.4337 1.61%
1999-07-21 0 0.620 0.620 0.650 0.600 0.620 80,000 48,600 0.6075 0.430 0.430 0.450 0.416 0.430 115,459 0.4209 -6.06%
1999-07-20 0 0.660 - 0.660 0.660 0.670 172,000 114,280 0.6644 0.457 - 0.457 0.457 0.464 248,238 0.4604 3.13%
1999-07-19 0 0.640 0.610 0.660 0.640 0.650 370,000 239,200 0.6465 0.443 0.423 0.457 0.443 0.450 534,000 0.4479 -4.48%
1999-07-16 0 0.670 0.660 0.670 0.660 0.700 836,000 574,480 0.6872 0.464 0.457 0.464 0.457 0.485 1,206,550 0.4761 -2.90%
1999-07-15 0 0.690 0.690 0.720 0.660 0.700 668,000 458,400 0.6862 0.478 0.478 0.499 0.457 0.485 964,086 0.4755 1.47%
1999-07-14 0 0.680 0.680 0.730 0.680 0.730 440,000 302,200 0.6868 0.471 0.471 0.506 0.471 0.506 635,026 0.4759 -8.11%
1999-07-13 0 0.740 0.740 0.750 0.720 0.790 6,928,000 5,234,440 0.7555 0.513 0.513 0.520 0.499 0.547 9,998,781 0.5235 4.23%
1999-07-12 0 0.710 0.710 0.720 0.670 0.760 3,580,000 2,600,220 0.7263 0.492 0.492 0.499 0.464 0.527 5,166,806 0.5033 4.41%
1999-07-09 0 0.680 0.660 0.680 0.660 0.680 714,000 479,220 0.6712 0.471 0.457 0.471 0.457 0.471 1,030,475 0.4650 0.00%
1999-07-08 0 0.680 0.670 0.690 0.670 0.740 1,342,000 943,100 0.7028 0.471 0.464 0.478 0.464 0.513 1,936,831 0.4869 -1.45%
1999-07-07 0 0.690 0.680 0.700 0.660 0.690 320,000 217,560 0.6799 0.478 0.471 0.485 0.457 0.478 461,837 0.4711 1.47%
1999-07-06 0 0.680 0.670 0.680 0.670 0.700 620,000 425,200 0.6858 0.471 0.464 0.471 0.464 0.485 894,810 0.4752 -6.85%
1999-07-05 0 0.730 0.710 0.730 0.680 0.740 1,374,000 996,020 0.7249 0.506 0.492 0.506 0.471 0.513 1,983,015 0.5023 7.35%
1999-07-02 0 0.680 0.660 0.690 0.660 0.740 1,470,000 1,045,100 0.7110 0.471 0.457 0.478 0.457 0.513 2,121,566 0.4926 -4.23%
1999-06-30 0 0.710 0.710 0.730 0.650 0.760 5,884,000 4,272,900 0.7262 0.492 0.492 0.506 0.450 0.527 8,492,036 0.5032 14.52%
1999-06-29 0 0.620 0.610 0.620 0.580 0.640 1,392,000 855,600 0.6147 0.430 0.423 0.430 0.402 0.443 2,008,993 0.4259 10.71%
1999-06-28 0 0.560 0.560 0.590 0.550 0.590 60,000 33,800 0.5633 0.388 0.388 0.409 0.381 0.409 86,595 0.3903 -1.75%
1999-06-25 0 0.570 0.570 0.580 0.550 0.590 194,000 109,940 0.5667 0.395 0.395 0.402 0.381 0.409 279,989 0.3927 0.00%
1999-06-24 0 0.570 0.560 0.570 0.550 0.600 818,000 477,140 0.5833 0.395 0.388 0.395 0.381 0.416 1,180,572 0.4042 9.62%
1999-06-23 0 0.520 0.520 0.550 0.510 0.560 508,000 271,680 0.5348 0.360 0.360 0.381 0.353 0.388 733,167 0.3706 4.00%
1999-06-22 0 0.500 0.500 0.520 0.485 0.500 296,000 145,550 0.4917 0.346 0.346 0.360 0.336 0.346 427,200 0.3407 0.00%
1999-06-21 0 0.500 0.485 0.530 0.500 0.500 150,000 75,000 0.5000 0.346 0.336 0.367 0.346 0.346 216,486 0.3464 -3.85%
1999-06-17 0 0.520 0.490 0.520 0.520 0.520 130,000 67,600 0.5200 0.360 0.340 0.360 0.360 0.360 187,621 0.3603 0.00%
1999-06-16 0 0.520 0.520 0.550 0.500 0.520 100,000 51,000 0.5100 0.360 0.360 0.381 0.346 0.360 144,324 0.3534 5.05%
1999-06-15 0 0.495 0.490 0.500 0.495 0.510 156,000 79,160 0.5074 0.343 0.340 0.346 0.343 0.353 225,146 0.3516 -4.81%
1999-06-14 0 0.520 0.510 0.550 0.480 0.550 204,000 104,520 0.5124 0.360 0.353 0.381 0.333 0.381 294,421 0.3550 8.33%
1999-06-11 0 0.480 0.480 0.500 0.465 0.480 158,000 74,260 0.4700 0.333 0.333 0.346 0.322 0.333 228,032 0.3257 2.13%
1999-06-10 0 0.470 0.470 0.490 0.470 0.490 136,000 66,360 0.4879 0.326 0.326 0.340 0.326 0.340 196,281 0.3381 -4.08%
1999-06-09 0 0.490 0.465 0.490 0.450 0.490 200,000 92,600 0.4630 0.340 0.322 0.340 0.312 0.340 288,648 0.3208 8.89%
1999-06-08 0 0.450 0.450 0.470 0.450 0.460 266,000 121,200 0.4556 0.312 0.312 0.326 0.312 0.319 383,902 0.3157 -4.26%
1999-06-07 0 0.470 0.460 0.520 - - 0 0 - 0.326 0.319 0.360 - - 0 - 0.00%
1999-06-04 0 0.470 0.470 - 0.450 0.470 526,000 246,500 0.4686 0.326 0.326 - 0.312 0.326 759,145 0.3247 -6.00%
1999-06-03 0 0.500 0.480 0.540 0.440 0.500 110,000 52,790 0.4799 0.346 0.333 0.374 0.305 0.346 158,757 0.3325 -3.85%
1999-06-02 0 0.520 0.480 0.520 0.480 0.520 250,000 121,960 0.4878 0.360 0.333 0.360 0.333 0.360 360,810 0.3380 10.64%
1999-06-01 0 0.470 0.460 0.480 0.430 0.470 248,000 111,280 0.4487 0.326 0.319 0.333 0.298 0.326 357,924 0.3109 4.44%
1999-05-31 0 0.450 0.440 0.480 0.420 0.470 346,000 157,160 0.4542 0.312 0.305 0.333 0.291 0.326 499,362 0.3147 -6.25%
1999-05-28 0 0.480 0.480 0.500 0.450 0.480 4,000 1,860 0.4650 0.333 0.333 0.346 0.312 0.333 5,773 0.3222 -11.11%
1999-05-27 0 0.540 0.540 0.550 0.480 0.490 190,000 92,600 0.4874 0.374 0.374 0.381 0.333 0.340 274,216 0.3377 5.88%
1999-05-26 0 0.510 0.510 0.540 0.500 0.550 92,000 47,100 0.5120 0.353 0.353 0.374 0.346 0.381 132,778 0.3547 -7.27%
1999-05-25 0 0.550 0.530 0.550 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
1999-05-24 0 0.550 0.550 0.590 0.550 0.550 16,000 8,800 0.5500 0.381 0.381 0.409 0.381 0.381 23,092 0.3811 -3.51%
1999-05-21 0 0.570 0.550 0.570 0.570 0.600 144,000 83,180 0.5776 0.395 0.381 0.395 0.395 0.416 207,827 0.4002 -1.72%
1999-05-20 0 0.580 0.580 0.620 0.570 0.600 368,000 214,060 0.5817 0.402 0.402 0.430 0.395 0.416 531,113 0.4030 7.41%
1999-05-19 0 0.540 0.540 0.570 0.500 0.550 154,000 83,060 0.5394 0.374 0.374 0.395 0.346 0.381 222,259 0.3737 -1.82%
1999-05-18 0 0.550 0.550 0.560 0.550 0.550 80,000 44,000 0.5500 0.381 0.381 0.388 0.381 0.381 115,459 0.3811 -1.79%
1999-05-17 0 0.560 0.550 0.580 0.530 0.570 110,000 61,400 0.5582 0.388 0.381 0.402 0.367 0.395 158,757 0.3868 -3.45%
1999-05-14 0 0.580 0.580 0.610 0.580 0.620 360,000 210,700 0.5853 0.402 0.402 0.423 0.402 0.430 519,567 0.4055 -3.33%
1999-05-13 0 0.600 0.580 0.600 0.550 0.610 150,000 89,400 0.5960 0.416 0.402 0.416 0.381 0.423 216,486 0.4130 3.45%
1999-05-12 0 0.580 0.580 0.600 0.580 0.600 430,000 250,000 0.5814 0.402 0.402 0.416 0.402 0.416 620,594 0.4028 0.00%
1999-05-11 0 0.580 0.580 0.590 0.570 0.580 100,000 57,500 0.5750 0.402 0.402 0.409 0.395 0.402 144,324 0.3984 -3.33%
1999-05-10 0 0.600 0.570 0.630 0.590 0.610 530,000 320,200 0.6042 0.416 0.395 0.437 0.409 0.423 764,918 0.4186 -7.69%
1999-05-07 0 0.650 0.630 0.660 0.630 0.690 460,000 303,880 0.6606 0.450 0.437 0.457 0.437 0.478 663,891 0.4577 -8.45%
1999-05-06 0 0.710 0.710 0.720 0.700 0.750 1,862,000 1,350,200 0.7251 0.492 0.492 0.499 0.485 0.520 2,687,317 0.5024 -6.58%
1999-05-05 0 0.760 0.760 0.780 0.650 0.810 3,926,000 2,985,000 0.7603 0.527 0.527 0.540 0.450 0.561 5,666,168 0.5268 11.76%
1999-05-04 0 0.680 0.680 0.720 0.680 0.750 1,432,000 1,000,500 0.6987 0.471 0.471 0.499 0.471 0.520 2,066,723 0.4841 -5.56%
1999-05-03 0 0.720 0.720 0.750 0.640 0.750 1,410,000 975,200 0.6916 0.499 0.499 0.520 0.443 0.520 2,034,971 0.4792 12.50%
1999-04-30 0 0.640 0.640 0.660 0.630 0.680 1,170,000 759,040 0.6488 0.443 0.443 0.457 0.437 0.471 1,688,593 0.4495 1.59%
1999-04-29 0 0.630 0.620 0.640 0.580 0.650 1,566,000 986,820 0.6302 0.437 0.430 0.443 0.402 0.450 2,260,117 0.4366 0.00%
1999-04-28 0 0.630 0.610 0.650 0.520 0.660 1,778,000 1,040,300 0.5851 0.437 0.423 0.450 0.360 0.457 2,566,084 0.4054 18.87%
1999-04-27 0 0.530 0.530 0.590 0.520 0.590 1,210,000 649,820 0.5370 0.367 0.367 0.409 0.360 0.409 1,746,323 0.3721 -10.17%
1999-04-26 0 0.590 0.590 0.600 0.520 0.700 1,552,000 926,860 0.5972 0.409 0.409 0.416 0.360 0.485 2,239,912 0.4138 -10.61%
1999-04-23 0 0.660 0.640 0.680 0.370 0.680 2,202,000 1,135,670 0.5157 0.457 0.443 0.471 0.256 0.471 3,178,019 0.3574 88.57%
1999-04-22 0 0.350 0.350 - 0.350 0.350 10,000 3,500 0.3500 0.243 0.243 - 0.243 0.243 14,432 0.2425 6.06%
1999-04-21 0 0.330 0.330 - 0.330 0.340 140,000 46,400 0.3314 0.229 0.229 - 0.229 0.236 202,054 0.2296 0.00%
1999-04-20 0 0.330 0.325 - 0.330 0.330 50,000 16,500 0.3300 0.229 0.225 - 0.229 0.229 72,162 0.2287 -2.94%
1999-04-19 0 0.340 0.330 0.350 0.310 0.350 222,000 75,170 0.3386 0.236 0.229 0.243 0.215 0.243 320,400 0.2346 9.68%
1999-04-16 0 0.310 0.305 0.330 - - 0 0 - 0.215 0.211 0.229 - - 0 - 0.00%
1999-04-15 0 0.310 0.300 0.330 0.310 0.310 50,000 15,500 0.3100 0.215 0.208 0.229 0.215 0.215 72,162 0.2148 0.00%
1999-04-14 0 0.310 0.310 0.340 0.310 0.310 20,000 6,200 0.3100 0.215 0.215 0.236 0.215 0.215 28,865 0.2148 0.00%
1999-04-13 0 0.310 0.300 0.310 0.320 0.320 110,000 35,200 0.3200 0.215 0.208 0.215 0.222 0.222 158,757 0.2217 -8.82%
1999-04-12 0 0.340 0.290 0.340 0.300 0.340 320,000 96,400 0.3013 0.236 0.201 0.236 0.208 0.236 461,837 0.2087 7.94%
1999-04-09 0 0.315 0.315 0.330 0.300 0.300 22,000 6,600 0.3000 0.218 0.218 0.229 0.208 0.208 31,751 0.2079 0.00%
1999-04-08 0 0.315 0.295 0.315 0.295 0.315 230,000 69,820 0.3036 0.218 0.204 0.218 0.204 0.218 331,946 0.2103 6.78%
1999-04-07 0 0.295 0.295 - 0.290 0.295 48,000 14,070 0.2931 0.204 0.204 - 0.201 0.204 69,276 0.2031 -1.67%
1999-04-01 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.208 0.204 0.215 0.208 0.208 144,324 0.2079 -3.23%
1999-03-31 0 0.310 0.300 0.310 0.310 0.310 90,000 27,900 0.3100 0.215 0.208 0.215 0.215 0.215 129,892 0.2148 5.08%
1999-03-30 0 0.295 0.295 0.310 - - 0 0 - 0.204 0.204 0.215 - - 0 - 0.00%
1999-03-29 0 0.295 0.295 0.310 - - 0 0 - 0.204 0.204 0.215 - - 0 - 0.00%
1999-03-26 0 0.295 0.295 0.305 0.295 0.295 10,000 2,950 0.2950 0.204 0.204 0.211 0.204 0.204 14,432 0.2044 -4.84%
1999-03-25 0 0.310 0.295 0.310 0.310 0.310 20,000 6,200 0.3100 0.215 0.204 0.215 0.215 0.215 28,865 0.2148 5.08%
1999-03-24 0 0.295 0.295 0.310 0.295 0.295 22,000 6,490 0.2950 0.204 0.204 0.215 0.204 0.204 31,751 0.2044 0.00%
1999-03-23 0 0.295 0.295 - 0.295 0.295 30,000 8,850 0.2950 0.204 0.204 - 0.204 0.204 43,297 0.2044 -7.81%
1999-03-22 0 0.320 0.305 0.325 0.320 0.330 200,000 64,500 0.3225 0.222 0.211 0.225 0.222 0.229 288,648 0.2235 -5.88%
1999-03-19 0 0.340 0.300 0.340 0.290 0.340 66,000 20,240 0.3067 0.236 0.208 0.236 0.201 0.236 95,254 0.2125 9.68%
1999-03-18 0 0.310 0.310 0.330 0.310 0.310 46,000 14,260 0.3100 0.215 0.215 0.229 0.215 0.215 66,389 0.2148 0.00%
1999-03-17 0 0.310 0.295 0.310 - - 0 0 - 0.215 0.204 0.215 - - 0 - 0.00%
1999-03-16 0 0.310 0.310 0.330 0.290 0.310 136,000 41,960 0.3085 0.215 0.215 0.229 0.201 0.215 196,281 0.2138 0.00%
1999-03-15 0 0.310 0.330 - - - 0 0 - 0.215 0.229 - - - 0 - 0.00%
1999-03-12 0 0.310 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-11 0 0.310 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-10 0 0.310 0.275 - - - 0 0 - 0.215 0.191 - - - 0 - 0.00%
1999-03-09 0 0.310 - 0.320 - - 0 0 - 0.215 - 0.222 - - 0 - 0.00%
1999-03-08 0 0.310 - 0.330 0.310 0.310 60,000 18,600 0.3100 0.215 - 0.229 0.215 0.215 86,595 0.2148 0.00%
1999-03-05 0 0.310 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-04 0 0.310 - 0.320 - - 0 0 - 0.215 - 0.222 - - 0 - 0.00%
1999-03-03 0 0.310 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-02 0 0.310 - 0.310 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-03-01 0 0.310 - 0.330 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
1999-02-26 0 0.310 0.310 0.320 0.270 0.270 50,000 13,500 0.2700 0.215 0.215 0.222 0.187 0.187 72,162 0.1871 0.00%
1999-02-25 0 0.310 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-24 0 0.310 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-23 0 0.310 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-22 0 0.310 0.290 0.330 - - 0 0 - 0.215 0.201 0.229 - - 0 - 0.00%
1999-02-19 0 0.310 0.310 0.340 0.310 0.310 98,000 30,380 0.3100 0.215 0.215 0.236 0.215 0.215 141,438 0.2148 -6.06%
1999-02-15 0 0.330 0.310 0.360 - - 0 0 - 0.229 0.215 0.249 - - 0 - 0.00%
1999-02-12 0 0.330 - 0.360 0.330 0.330 2,000 660 0.3300 0.229 - 0.249 0.229 0.229 2,886 0.2287 0.00%
1999-02-11 0 0.330 - 0.360 - - 0 0 - 0.229 - 0.249 - - 0 - 0.00%
1999-02-10 0 0.330 - 0.360 - - 0 0 - 0.229 - 0.249 - - 0 - 0.00%
1999-02-09 0 0.330 - 0.350 - - 0 0 - 0.229 - 0.243 - - 0 - 0.00%
1999-02-08 0 0.330 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1999-02-05 0 0.330 0.310 0.330 0.300 0.330 640,000 203,500 0.3180 0.229 0.215 0.229 0.208 0.229 923,675 0.2203 -8.33%
1999-02-04 0 0.360 - 0.360 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1999-02-03 0 0.360 - 0.360 0.360 0.385 110,000 41,100 0.3736 0.249 - 0.249 0.249 0.267 158,757 0.2589 -12.20%
1999-02-02 0 0.410 - 0.410 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1999-02-01 0 0.410 - 0.410 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1999-01-29 0 0.410 - 0.420 - - 0 0 - 0.284 - 0.291 - - 0 - 0.00%
1999-01-28 0 0.410 - 0.410 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1999-01-27 0 0.410 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
1999-01-26 0 0.410 - 0.420 - - 0 0 - 0.284 - 0.291 - - 0 - 0.00%
1999-01-25 0 0.410 - 0.410 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1999-01-22 0 0.410 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
1999-01-21 0 0.410 - 0.410 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1999-01-20 0 0.410 - - - - 20,000 8,200 0.4100 0.284 - - - - 28,865 0.2841 0.00%
1999-01-19 0 0.410 - 0.430 0.410 0.410 20,000 8,200 0.4100 0.284 - 0.298 0.284 0.284 28,865 0.2841 -4.65%
1999-01-18 0 0.430 - 0.430 - - 0 0 - 0.298 - 0.298 - - 0 - -2.27%
1999-01-15 0 0.440 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1999-01-14 0 0.440 - 0.440 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1999-01-13 0 0.440 - 0.440 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1999-01-12 0 0.440 - 0.440 0.440 0.440 20,000 8,800 0.4400 0.305 - 0.305 0.305 0.305 28,865 0.3049 0.00%
1999-01-11 0 0.440 0.400 - - - 30,000 13,200 0.4400 0.305 0.277 - - - 43,297 0.3049 0.00%
1999-01-08 0 0.440 - 0.450 - - 0 0 - 0.305 - 0.312 - - 0 - 0.00%
1999-01-07 0 0.440 - 0.450 - - 0 0 - 0.305 - 0.312 - - 0 - 0.00%
1999-01-06 0 0.440 - 0.440 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1999-01-05 0 0.440 - 0.440 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1999-01-04 0 0.440 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1998-12-31 0 0.440 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1998-12-30 0 0.440 - 0.450 - - 0 0 - 0.305 - 0.312 - - 0 - 0.00%
1998-12-29 0 0.440 - 0.450 - - 0 0 - 0.305 - 0.312 - - 0 - 0.00%
1998-12-28 0 0.440 - 0.440 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1998-12-24 0 0.440 - 0.450 - - 0 0 - 0.305 - 0.312 - - 0 - 0.00%
1998-12-23 0 0.440 - 0.450 - - 0 0 - 0.305 - 0.312 - - 0 - 0.00%
1998-12-22 0 0.440 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1998-12-21 0 0.440 - 0.440 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1998-12-18 0 0.440 0.400 0.440 0.400 0.440 150,000 63,600 0.4240 0.305 0.277 0.305 0.277 0.305 216,486 0.2938 4.76%
1998-12-17 0 0.420 - 0.420 - - 0 0 - 0.291 - 0.291 - - 0 - -1.18%
1998-12-16 0 0.425 - 0.425 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
1998-12-15 0 0.425 - 0.425 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
1998-12-14 0 0.425 - 0.425 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
1998-12-11 0 0.425 0.420 0.430 0.425 0.425 40,000 17,000 0.4250 0.294 0.291 0.298 0.294 0.294 57,730 0.2945 0.00%
1998-12-10 0 0.425 0.425 0.430 0.425 0.425 98,000 41,650 0.4250 0.294 0.294 0.298 0.294 0.294 141,438 0.2945 -1.16%
1998-12-09 0 0.430 0.410 0.440 0.420 0.430 120,000 50,700 0.4225 0.298 0.284 0.305 0.291 0.298 173,189 0.2927 -4.44%
1998-12-08 0 0.450 - 0.450 0.430 0.450 50,000 22,020 0.4404 0.312 - 0.312 0.298 0.312 72,162 0.3051 4.65%
1998-12-07 0 0.430 - 0.440 0.430 0.430 50,000 21,500 0.4300 0.298 - 0.305 0.298 0.298 72,162 0.2979 -6.52%
1998-12-04 0 0.460 0.440 0.460 0.460 0.460 50,000 23,000 0.4600 0.319 0.305 0.319 0.319 0.319 72,162 0.3187 0.00%
1998-12-03 0 0.460 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1998-12-02 0 0.460 0.440 0.470 0.460 0.460 50,000 23,000 0.4600 0.319 0.305 0.326 0.319 0.319 72,162 0.3187 4.55%
1998-12-01 0 0.440 0.400 0.450 0.440 0.450 62,000 27,400 0.4419 0.305 0.277 0.312 0.305 0.312 89,481 0.3062 -4.35%
1998-11-30 0 0.460 - 0.460 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1998-11-27 0 0.460 0.460 0.480 0.460 0.460 210,000 96,600 0.4600 0.319 0.319 0.333 0.319 0.319 303,081 0.3187 0.00%
1998-11-26 0 0.460 0.460 0.490 0.460 0.470 160,000 74,400 0.4650 0.319 0.319 0.340 0.319 0.326 230,919 0.3222 -2.13%
1998-11-25 0 0.470 0.460 0.500 0.470 0.480 180,000 85,600 0.4756 0.326 0.319 0.346 0.326 0.333 259,784 0.3295 0.00%
1998-11-24 0 0.470 0.470 0.495 0.470 0.480 102,000 48,300 0.4735 0.326 0.326 0.343 0.326 0.333 147,211 0.3281 -2.08%
1998-11-23 0 0.480 0.470 0.510 0.480 0.485 300,000 144,400 0.4813 0.333 0.326 0.353 0.333 0.336 432,973 0.3335 -1.03%
1998-11-20 0 0.485 0.480 0.500 0.485 0.500 280,000 138,750 0.4955 0.336 0.333 0.346 0.336 0.346 404,108 0.3433 -1.02%
1998-11-19 0 0.490 0.470 0.520 0.490 0.490 20,000 9,800 0.4900 0.340 0.326 0.360 0.340 0.340 28,865 0.3395 0.00%
1998-11-18 0 0.490 0.490 0.500 0.480 0.510 912,000 449,460 0.4928 0.340 0.340 0.346 0.333 0.353 1,316,237 0.3415 -2.00%
1998-11-17 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.346 0.340 0.346 0.346 0.346 72,162 0.3464 -3.85%
1998-11-16 0 0.520 0.500 0.520 0.500 0.520 300,000 152,800 0.5093 0.360 0.346 0.360 0.346 0.360 432,973 0.3529 1.96%
1998-11-13 0 0.510 0.490 0.520 - - 0 0 - 0.353 0.340 0.360 - - 0 - 0.00%
1998-11-12 0 0.510 0.510 0.530 0.510 0.520 50,000 25,900 0.5180 0.353 0.353 0.367 0.353 0.360 72,162 0.3589 0.00%
1998-11-11 0 0.510 0.510 0.550 0.465 0.510 232,000 115,360 0.4972 0.353 0.353 0.381 0.322 0.353 334,832 0.3445 6.25%
1998-11-10 0 0.480 0.480 0.520 0.480 0.480 70,000 33,600 0.4800 0.333 0.333 0.360 0.333 0.333 101,027 0.3326 -4.00%
1998-11-09 0 0.500 0.500 0.530 0.500 0.530 226,000 115,960 0.5131 0.346 0.346 0.367 0.346 0.367 326,173 0.3555 -5.66%
1998-11-06 0 0.530 0.530 0.570 0.530 0.530 50,000 26,500 0.5300 0.367 0.367 0.395 0.367 0.367 72,162 0.3672 -7.02%
1998-11-05 0 0.570 0.540 0.590 0.520 0.590 326,000 185,220 0.5682 0.395 0.374 0.409 0.360 0.409 470,497 0.3937 1.79%
1998-11-04 0 0.560 0.560 0.590 0.530 0.580 650,000 358,800 0.5520 0.388 0.388 0.409 0.367 0.402 938,107 0.3825 5.66%
1998-11-03 0 0.530 0.520 0.550 0.500 0.550 674,000 351,500 0.5215 0.367 0.360 0.381 0.346 0.381 972,745 0.3613 6.00%
1998-11-02 0 0.500 0.470 - 0.450 0.500 246,000 115,720 0.4704 0.346 0.326 - 0.312 0.346 355,038 0.3259 6.38%
1998-10-30 0 0.470 0.430 0.470 0.445 0.470 108,000 48,910 0.4529 0.326 0.298 0.326 0.308 0.326 155,870 0.3138 4.44%
1998-10-29 0 0.450 0.430 0.450 0.450 0.450 8,000 3,600 0.4500 0.312 0.298 0.312 0.312 0.312 11,546 0.3118 0.00%
1998-10-27 0 0.450 0.450 0.470 0.445 0.450 68,000 30,350 0.4463 0.312 0.312 0.326 0.308 0.312 98,140 0.3093 5.88%
1998-10-26 0 0.425 0.425 0.440 0.425 0.440 76,000 32,820 0.4318 0.294 0.294 0.305 0.294 0.305 109,686 0.2992 2.41%
1998-10-23 0 0.415 0.415 0.430 0.410 0.410 34,000 13,940 0.4100 0.288 0.288 0.298 0.284 0.284 49,070 0.2841 0.00%
1998-10-22 0 0.415 0.415 0.435 0.410 0.415 130,000 53,800 0.4138 0.288 0.288 0.301 0.284 0.288 187,621 0.2867 -3.49%
1998-10-21 0 0.430 0.430 0.450 0.415 0.415 6,000 2,490 0.4150 0.298 0.298 0.312 0.288 0.288 8,659 0.2875 -4.44%
1998-10-20 0 0.450 0.450 0.475 0.450 0.470 132,000 60,300 0.4568 0.312 0.312 0.329 0.312 0.326 190,508 0.3165 2.27%
1998-10-19 0 0.440 0.435 0.450 0.440 0.440 190,000 83,600 0.4400 0.305 0.301 0.312 0.305 0.305 274,216 0.3049 -2.22%
1998-10-16 0 0.450 0.445 0.460 0.430 0.450 350,000 155,480 0.4442 0.312 0.308 0.319 0.298 0.312 505,135 0.3078 3.45%
1998-10-15 0 0.435 0.420 0.450 - - 0 0 - 0.301 0.291 0.312 - - 0 - 0.00%
1998-10-14 0 0.435 0.420 0.440 0.420 0.440 70,000 29,890 0.4270 0.301 0.291 0.305 0.291 0.305 101,027 0.2959 1.16%
1998-10-13 0 0.430 0.415 0.445 0.410 0.450 230,000 98,350 0.4276 0.298 0.288 0.308 0.284 0.312 331,946 0.2963 4.88%
1998-10-12 0 0.410 0.400 0.440 0.385 0.410 30,000 11,910 0.3970 0.284 0.277 0.305 0.267 0.284 43,297 0.2751 5.13%
1998-10-09 0 0.390 0.380 - 0.390 0.390 54,000 21,060 0.3900 0.270 0.263 - 0.270 0.270 77,935 0.2702 0.00%
1998-10-08 0 0.390 0.380 0.400 0.390 0.390 10,000 3,900 0.3900 0.270 0.263 0.277 0.270 0.270 14,432 0.2702 0.00%
1998-10-07 0 0.390 0.385 0.390 0.390 0.400 68,000 26,560 0.3906 0.270 0.267 0.270 0.270 0.277 98,140 0.2706 0.00%
1998-10-05 0 0.390 0.390 0.420 0.390 0.390 66,000 26,240 0.3976 0.270 0.270 0.291 0.270 0.270 95,254 0.2755 0.00%
1998-09-30 0 0.390 0.390 - - - 0 0 - 0.270 0.270 - - - 0 - 2.63%
1998-09-29 0 0.380 0.380 0.440 - - 0 0 - 0.263 0.263 0.305 - - 0 - 0.00%
1998-09-28 0 0.380 0.380 0.430 0.380 0.400 134,000 53,400 0.3985 0.263 0.263 0.298 0.263 0.277 193,394 0.2761 -5.00%
1998-09-25 0 0.400 0.400 0.410 0.390 0.410 206,000 82,380 0.3999 0.277 0.277 0.284 0.270 0.284 297,308 0.2771 -2.44%
1998-09-24 0 0.410 0.410 0.430 0.400 0.430 316,000 131,460 0.4160 0.284 0.284 0.298 0.277 0.298 456,064 0.2882 2.50%
1998-09-23 0 0.400 0.385 0.430 - - 0 0 - 0.277 0.267 0.298 - - 0 - 0.00%
1998-09-22 0 0.400 0.390 0.420 0.390 0.400 172,000 68,600 0.3988 0.277 0.270 0.291 0.270 0.277 248,238 0.2763 -9.09%
1998-09-21 0 0.440 0.400 - - - 0 0 - 0.305 0.277 - - - 0 - 0.00%
1998-09-18 0 0.440 0.420 0.450 0.440 0.445 80,000 35,300 0.4413 0.305 0.291 0.312 0.305 0.308 115,459 0.3057 3.53%
1998-09-17 0 0.425 0.410 0.440 - - 0 0 - 0.294 0.284 0.305 - - 0 - 0.00%
1998-09-16 0 0.425 0.415 0.440 0.405 0.425 36,000 15,180 0.4217 0.294 0.288 0.305 0.281 0.294 51,957 0.2922 4.94%
1998-09-15 0 0.405 0.405 0.430 - - 0 0 - 0.281 0.281 0.298 - - 0 - 2.53%
1998-09-14 0 0.395 0.395 - - - 0 0 - 0.274 0.274 - - - 0 - 0.00%
1998-09-11 0 0.395 0.395 - 0.395 0.395 10,000 3,950 0.3950 0.274 0.274 - 0.274 0.274 14,432 0.2737 -2.47%
1998-09-10 0 0.405 0.405 0.440 - - 0 0 - 0.281 0.281 0.305 - - 0 - 1.25%
1998-09-09 0 0.400 0.400 0.450 0.400 0.400 10,000 4,000 0.4000 0.277 0.277 0.312 0.277 0.277 14,432 0.2772 -2.44%
1998-09-08 0 0.410 0.410 0.430 0.410 0.440 296,000 126,180 0.4263 0.284 0.284 0.298 0.284 0.305 427,200 0.2954 2.50%
1998-09-07 0 0.400 0.410 0.420 0.355 0.400 420,000 163,460 0.3892 0.277 0.284 0.291 0.246 0.277 606,162 0.2697 14.29%
1998-09-04 0 0.350 0.350 - - - 0 0 - 0.243 0.243 - - - 0 - 0.00%
1998-09-03 0 0.350 0.310 0.370 0.350 0.350 500,000 175,000 0.3500 0.243 0.215 0.256 0.243 0.243 721,621 0.2425 0.00%
1998-09-02 0 0.350 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1998-09-01 0 0.350 - - 0.350 0.350 200,000 70,000 0.3500 0.243 - - 0.243 0.243 288,648 0.2425 -5.41%
1998-08-31 0 0.370 - 0.400 - - 0 0 - 0.256 - 0.277 - - 0 - 0.00%
1998-08-28 0 0.370 - 0.370 - - 0 0 - 0.256 - 0.256 - - 0 - -7.50%
1998-08-27 0 0.400 - 0.420 - - 0 0 - 0.277 - 0.291 - - 0 - 0.00%
1998-08-26 0 0.400 - 0.400 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
1998-08-25 0 0.400 - 0.400 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
1998-08-24 0 0.400 - 0.400 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
1998-08-21 0 0.400 0.400 0.410 0.380 0.400 108,000 42,200 0.3907 0.277 0.277 0.284 0.263 0.277 155,870 0.2707 0.00%
1998-08-20 0 0.400 0.360 0.420 0.375 0.400 16,000 6,250 0.3906 0.277 0.249 0.291 0.260 0.277 23,092 0.2707 5.26%
1998-08-19 0 0.380 0.380 - 0.350 0.360 60,000 21,500 0.3583 0.263 0.263 - 0.243 0.249 86,595 0.2483 2.70%
1998-08-18 0 0.370 - 0.390 - - 0 0 - 0.256 - 0.270 - - 0 - 0.00%
1998-08-14 0 0.370 0.355 0.390 0.350 0.370 104,000 36,730 0.3532 0.256 0.246 0.270 0.243 0.256 150,097 0.2447 0.00%
1998-08-13 0 0.370 0.330 0.370 0.370 0.370 6,000 2,220 0.3700 0.256 0.229 0.256 0.256 0.256 8,659 0.2564 -2.63%
1998-08-12 0 0.380 0.400 - 0.380 0.380 40,000 15,200 0.3800 0.263 0.277 - 0.263 0.263 57,730 0.2633 -5.00%
1998-08-11 0 0.400 0.360 0.400 0.400 0.400 60,000 24,000 0.4000 0.277 0.249 0.277 0.277 0.277 86,595 0.2772 0.00%
1998-08-10 0 0.400 - 0.400 0.400 0.400 120,000 48,000 0.4000 0.277 - 0.277 0.277 0.277 173,189 0.2772 -4.76%
1998-08-07 0 0.420 - 0.440 - - 0 0 - 0.291 - 0.305 - - 0 - 0.00%
1998-08-06 0 0.420 0.420 - 0.400 0.400 6,000 2,400 0.4000 0.291 0.291 - 0.277 0.277 8,659 0.2772 -2.33%
1998-08-05 0 0.430 - 0.430 - - 20,000 8,600 0.4300 0.298 - 0.298 - - 28,865 0.2979 0.00%
1998-08-04 0 0.430 - 0.430 0.430 0.430 50,000 21,500 0.4300 0.298 - 0.298 0.298 0.298 72,162 0.2979 0.00%
1998-08-03 0 0.430 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1998-07-31 0 0.430 0.420 0.450 0.430 0.430 140,000 60,200 0.4300 0.298 0.291 0.312 0.298 0.298 202,054 0.2979 0.00%
1998-07-30 0 0.430 0.430 0.440 0.420 0.440 150,000 64,700 0.4313 0.298 0.298 0.305 0.291 0.305 216,486 0.2989 -3.37%
1998-07-29 0 0.445 0.440 0.450 - - 0 0 - 0.308 0.305 0.312 - - 0 - 0.00%
1998-07-28 0 0.445 0.440 0.450 0.445 0.470 310,000 140,400 0.4529 0.308 0.305 0.312 0.308 0.326 447,405 0.3138 -5.32%
1998-07-27 0 0.470 0.470 0.490 0.470 0.470 76,000 35,400 0.4658 0.326 0.326 0.340 0.326 0.326 109,686 0.3227 -2.08%
1998-07-24 0 0.480 0.480 0.500 - - 0 0 - 0.333 0.333 0.346 - - 0 - 1.05%
1998-07-23 0 0.475 0.470 0.480 0.475 0.480 180,000 86,000 0.4778 0.329 0.326 0.333 0.329 0.333 259,784 0.3310 -1.04%
1998-07-22 0 0.480 0.460 0.480 - - 0 0 - 0.333 0.319 0.333 - - 0 - 0.00%
1998-07-21 0 0.480 0.480 0.490 0.470 0.480 276,000 132,420 0.4798 0.333 0.333 0.340 0.326 0.333 398,335 0.3324 -4.00%
1998-07-20 0 0.500 0.480 0.510 - - 0 0 - 0.346 0.333 0.353 - - 0 - 0.00%
1998-07-17 0 0.500 0.495 0.520 0.500 0.500 200,000 100,000 0.5000 0.346 0.343 0.360 0.346 0.346 288,648 0.3464 -1.96%
1998-07-16 0 0.510 0.510 0.530 0.510 0.510 42,000 21,420 0.5100 0.353 0.353 0.367 0.353 0.353 60,616 0.3534 -1.92%
1998-07-15 0 0.520 0.500 0.520 - - 0 0 - 0.360 0.346 0.360 - - 0 - 0.00%
1998-07-14 0 0.520 0.500 - 0.500 0.520 100,000 51,100 0.5110 0.360 0.346 - 0.346 0.360 144,324 0.3541 4.00%
1998-07-13 0 0.500 0.490 0.510 0.490 0.500 344,000 169,580 0.4930 0.346 0.340 0.353 0.340 0.346 496,475 0.3416 -1.96%
1998-07-10 0 0.510 0.500 0.520 0.510 0.540 114,000 59,560 0.5225 0.353 0.346 0.360 0.353 0.374 164,530 0.3620 -7.27%
1998-07-09 0 0.550 0.550 0.590 0.550 0.550 242,000 133,100 0.5500 0.381 0.381 0.409 0.381 0.381 349,265 0.3811 0.00%
1998-07-08 0 0.550 0.540 0.590 0.550 0.560 82,000 45,400 0.5537 0.381 0.374 0.409 0.381 0.388 118,346 0.3836 0.00%
1998-07-07 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.381 0.381 0.416 0.381 0.381 14,432 0.3811 0.00%
1998-07-06 0 0.550 0.540 0.600 0.550 0.560 430,000 239,500 0.5570 0.381 0.374 0.416 0.381 0.388 620,594 0.3859 -5.17%
1998-07-03 0 0.580 0.580 0.600 0.560 0.560 50,000 28,000 0.5600 0.402 0.402 0.416 0.388 0.388 72,162 0.3880 -3.33%
1998-07-02 0 0.600 0.580 0.600 0.580 0.600 134,000 79,200 0.5910 0.416 0.402 0.416 0.402 0.416 193,394 0.4095 3.45%
1998-06-30 0 0.580 0.570 0.580 0.590 0.590 32,000 18,880 0.5900 0.402 0.395 0.402 0.409 0.409 46,184 0.4088 0.00%
1998-06-29 0 0.580 0.580 0.600 0.560 0.580 50,000 28,600 0.5720 0.402 0.402 0.416 0.388 0.402 72,162 0.3963 0.00%
1998-06-26 0 0.580 0.560 0.600 0.580 0.600 150,000 88,500 0.5900 0.402 0.388 0.416 0.402 0.416 216,486 0.4088 -7.94%
1998-06-25 0 0.630 0.600 - 0.590 0.630 190,000 114,440 0.6023 0.437 0.416 - 0.409 0.437 274,216 0.4173 5.00%
1998-06-24 0 0.600 0.600 0.620 0.570 0.620 54,000 33,280 0.6163 0.416 0.416 0.430 0.395 0.430 77,935 0.4270 0.00%
1998-06-23 0 0.600 0.600 0.630 0.600 0.600 50,000 30,000 0.6000 0.416 0.416 0.437 0.416 0.416 72,162 0.4157 -4.76%
1998-06-22 0 0.630 0.590 - 0.630 0.640 120,000 75,660 0.6305 0.437 0.409 - 0.437 0.443 173,189 0.4369 -4.55%
1998-06-19 0 0.680 0.680 0.720 0.630 0.680 70,000 45,900 0.6557 0.457 0.457 0.484 0.424 0.457 104,088 0.4410 0.00%
1998-06-18 0 0.680 0.680 0.700 0.650 0.680 284,000 189,360 0.6668 0.457 0.457 0.471 0.437 0.457 422,301 0.4484 11.48%
1998-06-17 0 0.610 0.600 0.630 0.570 0.610 190,000 114,960 0.6051 0.410 0.404 0.424 0.383 0.410 282,526 0.4069 7.02%
1998-06-16 0 0.570 0.570 - 0.560 0.570 20,000 11,300 0.5650 0.383 0.383 - 0.377 0.383 29,740 0.3800 1.79%
1998-06-15 0 0.560 0.560 0.610 0.560 0.610 314,000 184,080 0.5862 0.377 0.377 0.410 0.377 0.410 466,911 0.3943 -13.85%
1998-06-12 0 0.650 0.630 0.650 - - 0 0 - 0.437 0.424 0.437 - - 0 - 0.00%
1998-06-11 0 0.650 0.650 0.700 0.630 0.660 330,000 210,400 0.6376 0.437 0.437 0.471 0.424 0.444 490,702 0.4288 -4.41%
1998-06-10 0 0.680 0.680 0.700 0.680 0.690 186,000 126,980 0.6827 0.457 0.457 0.471 0.457 0.464 276,578 0.4591 -5.56%
1998-06-09 0 0.720 0.720 0.750 0.720 0.720 18,000 12,960 0.7200 0.484 0.484 0.504 0.484 0.484 26,766 0.4842 -1.37%
1998-06-08 0 0.730 0.710 0.760 0.720 0.720 20,000 14,400 0.7200 0.491 0.477 0.511 0.484 0.484 29,740 0.4842 0.00%
1998-06-05 0 0.730 0.730 0.750 0.730 0.750 328,000 239,560 0.7304 0.491 0.491 0.504 0.491 0.504 487,728 0.4912 -1.35%
1998-06-04 0 0.740 0.740 0.790 0.740 0.740 40,000 29,600 0.7400 0.498 0.498 0.531 0.498 0.498 59,479 0.4977 -2.63%
1998-06-03 0 0.760 0.750 0.790 0.740 0.790 338,000 257,660 0.7623 0.511 0.504 0.531 0.498 0.531 502,598 0.5127 0.00%
1998-06-02 0 0.760 0.760 0.800 0.740 0.760 100,000 75,000 0.7500 0.511 0.511 0.538 0.498 0.511 148,698 0.5044 -1.30%
1998-06-01 0 0.770 0.760 0.840 0.760 0.780 178,000 136,880 0.7690 0.518 0.511 0.565 0.511 0.525 264,682 0.5171 -3.75%
1998-05-29 0 0.800 0.800 0.820 0.770 0.800 374,000 291,160 0.7785 0.538 0.538 0.551 0.518 0.538 556,129 0.5235 5.26%
1998-05-28 0 0.760 0.750 0.780 0.750 0.760 170,000 128,240 0.7544 0.511 0.504 0.525 0.504 0.511 252,786 0.5073 -2.56%
1998-05-27 0 0.780 0.780 0.800 0.760 0.780 340,000 260,540 0.7663 0.525 0.525 0.538 0.511 0.525 505,572 0.5153 -4.88%
1998-05-26 0 0.820 0.810 0.840 0.800 0.820 114,000 91,480 0.8025 0.551 0.545 0.565 0.538 0.551 169,515 0.5397 -3.53%
1998-05-25 0 0.850 0.830 0.850 0.830 0.850 170,000 143,740 0.8455 0.572 0.558 0.572 0.558 0.572 252,786 0.5686 1.19%
1998-05-22 0 0.840 0.840 0.870 0.810 0.850 292,000 245,480 0.8407 0.565 0.565 0.585 0.545 0.572 434,197 0.5654 -1.18%
1998-05-21 0 0.850 0.840 0.870 0.850 0.850 70,000 59,500 0.8500 0.572 0.565 0.585 0.572 0.572 104,088 0.5716 1.19%
1998-05-20 0 0.840 0.830 0.860 0.830 0.840 90,000 75,400 0.8378 0.565 0.558 0.578 0.558 0.565 133,828 0.5634 -2.33%
1998-05-19 0 0.860 0.850 0.860 0.850 0.860 90,000 77,300 0.8589 0.578 0.572 0.578 0.572 0.578 133,828 0.5776 0.00%
1998-05-18 0 0.860 0.860 0.900 0.860 0.860 110,000 94,600 0.8600 0.578 0.578 0.605 0.578 0.578 163,567 0.5784 0.00%
1998-05-15 0 0.860 0.850 0.900 0.860 0.860 50,000 43,000 0.8600 0.578 0.572 0.605 0.578 0.578 74,349 0.5784 0.00%
1998-05-14 0 0.860 0.860 0.900 0.840 0.870 120,000 102,400 0.8533 0.578 0.578 0.605 0.565 0.585 178,437 0.5739 1.18%
1998-05-13 0 0.850 0.830 0.920 0.850 0.850 20,000 17,000 0.8500 0.572 0.558 0.619 0.572 0.572 29,740 0.5716 -3.41%
1998-05-12 0 0.880 0.850 0.920 0.880 0.920 50,000 44,880 0.8976 0.592 0.572 0.619 0.592 0.619 74,349 0.6036 0.00%
1998-05-11 0 0.880 0.870 0.910 0.850 0.940 112,000 98,740 0.8816 0.592 0.585 0.612 0.572 0.632 166,541 0.5929 1.15%
1998-05-08 0 0.870 0.870 0.900 0.850 0.900 470,000 403,880 0.8593 0.585 0.585 0.605 0.572 0.605 698,879 0.5779 2.35%
1998-05-07 0 0.850 0.840 0.880 0.810 0.860 438,000 368,940 0.8423 0.572 0.565 0.592 0.545 0.578 651,296 0.5665 -3.41%
1998-05-06 0 0.880 0.880 0.900 0.860 0.900 136,000 117,600 0.8647 0.592 0.592 0.605 0.578 0.605 202,229 0.5815 -4.35%
1998-05-05 0 0.920 0.840 0.920 0.920 0.940 90,000 83,200 0.9244 0.619 0.565 0.619 0.619 0.632 133,828 0.6217 -4.17%
1998-05-04 0 0.960 0.940 0.960 0.960 1.020 380,000 376,700 0.9913 0.646 0.632 0.646 0.646 0.686 565,051 0.6667 -5.88%
1998-05-01 0 1.020 1.010 1.020 0.950 1.020 310,000 308,840 0.9963 0.686 0.679 0.686 0.639 0.686 460,963 0.6700 6.25%
1998-04-30 0 0.960 0.960 1.000 0.940 0.960 216,000 205,660 0.9521 0.646 0.646 0.673 0.632 0.646 321,187 0.6403 0.00%
1998-04-29 0 0.960 0.960 1.000 0.930 0.930 10,000 9,300 0.9300 0.646 0.646 0.673 0.625 0.625 14,870 0.6254 0.00%
1998-04-28 0 0.960 0.960 - 0.950 0.950 200,000 189,300 0.9465 0.646 0.646 - 0.639 0.639 297,395 0.6365 1.05%
1998-04-27 0 0.950 0.900 0.990 0.950 0.950 100,000 95,000 0.9500 0.639 0.605 0.666 0.639 0.639 148,698 0.6389 -2.06%
1998-04-24 0 0.970 0.970 1.000 0.960 1.000 168,000 166,540 0.9913 0.652 0.652 0.673 0.646 0.673 249,812 0.6667 -3.00%
1998-04-23 0 1.000 0.980 1.000 - - 0 0 - 0.673 0.659 0.673 - - 0 - -1.96%
1998-04-22 0 1.020 1.010 1.050 1.010 1.020 110,000 111,600 1.0145 0.686 0.679 0.706 0.679 0.686 163,567 0.6823 -2.86%
1998-04-21 0 1.050 1.050 1.100 1.050 1.060 20,000 21,120 1.0560 0.706 0.706 0.740 0.706 0.713 29,740 0.7102 -1.87%
1998-04-20 0 1.070 1.070 1.100 1.030 1.060 210,000 217,900 1.0376 0.720 0.720 0.740 0.693 0.713 312,265 0.6978 3.88%
1998-04-17 0 1.030 1.030 - 1.030 1.030 26,000 26,780 1.0300 0.693 0.693 - 0.693 0.693 38,661 0.6927 -2.83%
1998-04-16 0 1.060 1.060 1.080 1.050 1.080 278,000 294,480 1.0593 0.713 0.713 0.726 0.706 0.726 413,379 0.7124 -1.85%
1998-04-15 0 1.080 1.060 1.130 1.060 1.080 132,000 140,760 1.0664 0.726 0.713 0.760 0.713 0.726 196,281 0.7171 1.89%
1998-04-14 0 1.060 1.060 1.130 1.060 1.060 10,000 10,600 1.0600 0.713 0.713 0.760 0.713 0.713 14,870 0.7129 -7.02%
1998-04-09 0 1.140 1.060 1.140 1.050 1.140 340,000 360,540 1.0604 0.767 0.713 0.767 0.706 0.767 505,572 0.7131 8.57%
1998-04-08 0 1.050 1.050 1.070 1.050 1.050 74,000 77,700 1.0500 0.706 0.706 0.720 0.706 0.706 110,036 0.7061 0.00%
1998-04-07 0 1.050 1.050 1.060 1.040 1.050 244,000 256,000 1.0492 0.706 0.706 0.713 0.699 0.706 362,822 0.7056 0.96%
1998-04-03 0 1.040 1.010 1.040 1.000 1.050 214,000 220,060 1.0283 0.699 0.679 0.699 0.673 0.706 318,213 0.6915 -0.95%
1998-04-02 0 1.050 1.030 1.050 1.030 1.050 22,000 22,860 1.0391 0.706 0.693 0.706 0.693 0.706 32,713 0.6988 -0.94%
1998-04-01 0 1.060 1.060 1.080 1.060 1.060 80,000 84,800 1.0600 0.713 0.713 0.726 0.713 0.713 118,958 0.7129 -1.85%
1998-03-31 0 1.080 1.080 - 1.040 1.090 114,000 122,100 1.0711 0.726 0.726 - 0.699 0.733 169,515 0.7203 0.00%
1998-03-30 0 1.080 1.060 1.100 1.060 1.080 324,000 346,280 1.0688 0.726 0.713 0.740 0.713 0.726 481,780 0.7188 -1.82%
1998-03-27 0 1.100 1.100 1.140 1.100 1.140 80,000 89,780 1.1223 0.740 0.740 0.767 0.740 0.767 118,958 0.7547 -3.51%
1998-03-26 0 1.140 1.130 1.160 1.140 1.170 412,000 474,400 1.1515 0.767 0.760 0.780 0.767 0.787 612,634 0.7744 -2.56%
1998-03-25 0 1.170 1.130 1.180 1.130 1.230 772,000 906,180 1.1738 0.787 0.760 0.794 0.760 0.827 1,147,946 0.7894 0.00%
1998-03-24 0 1.170 1.150 1.180 1.130 1.170 212,000 243,300 1.1476 0.787 0.773 0.794 0.760 0.787 315,239 0.7718 3.54%
1998-03-23 0 1.130 1.120 1.130 1.130 1.130 80,000 90,400 1.1300 0.760 0.753 0.760 0.760 0.760 118,958 0.7599 0.00%
1998-03-20 0 1.130 1.110 1.130 1.130 1.180 746,000 858,500 1.1508 0.760 0.746 0.760 0.760 0.794 1,109,285 0.7739 0.89%
1998-03-19 0 1.120 1.120 1.150 1.090 1.120 158,000 175,160 1.1086 0.753 0.753 0.773 0.733 0.753 234,942 0.7455 2.75%
1998-03-18 0 1.090 1.090 1.140 1.060 1.100 314,000 339,040 1.0797 0.733 0.733 0.767 0.713 0.740 466,911 0.7261 2.83%
1998-03-17 0 1.060 1.060 1.080 1.060 1.080 94,000 101,080 1.0753 0.713 0.713 0.726 0.713 0.726 139,776 0.7232 0.95%
1998-03-16 0 1.050 1.040 1.070 1.050 1.080 200,000 212,500 1.0625 0.706 0.699 0.720 0.706 0.726 297,395 0.7145 1.94%
1998-03-13 0 1.030 1.020 1.050 1.010 1.030 350,000 353,900 1.0111 0.693 0.686 0.706 0.679 0.693 520,442 0.6800 1.98%
1998-03-12 0 1.010 1.000 1.100 1.010 1.040 50,000 51,400 1.0280 0.679 0.673 0.740 0.679 0.699 74,349 0.6913 -4.72%
1998-03-11 0 1.060 1.060 1.070 1.060 1.070 170,000 181,200 1.0659 0.713 0.713 0.720 0.713 0.720 252,786 0.7168 0.00%
1998-03-10 0 1.060 1.050 1.100 1.060 1.100 216,000 232,140 1.0747 0.713 0.706 0.740 0.713 0.740 321,187 0.7228 0.00%
1998-03-09 0 1.060 1.060 1.100 1.040 1.100 660,000 701,200 1.0624 0.713 0.713 0.740 0.699 0.740 981,405 0.7145 -3.64%
1998-03-06 0 1.100 1.060 1.100 1.050 1.100 300,000 320,400 1.0680 0.740 0.713 0.740 0.706 0.740 446,093 0.7182 0.92%
1998-03-05 0 1.090 1.090 1.100 1.090 1.150 548,000 616,540 1.1251 0.733 0.733 0.740 0.733 0.773 814,863 0.7566 -6.84%
1998-03-04 0 1.170 1.170 1.190 1.150 1.180 292,000 341,700 1.1702 0.787 0.787 0.800 0.773 0.794 434,197 0.7870 -0.85%
1998-03-03 0 1.180 1.160 1.190 1.160 1.180 80,000 94,200 1.1775 0.794 0.780 0.800 0.780 0.794 118,958 0.7919 2.61%
1998-03-02 0 1.150 - 1.180 1.150 1.280 976,000 1,181,740 1.2108 0.773 - 0.794 0.773 0.861 1,451,289 0.8143 -7.26%
1998-02-27 0 1.240 1.240 1.270 1.200 1.280 626,000 776,000 1.2396 0.834 0.834 0.854 0.807 0.861 930,847 0.8336 0.00%
1998-02-26 0 1.240 1.230 1.270 1.220 1.370 1,422,000 1,834,900 1.2904 0.834 0.827 0.854 0.820 0.921 2,114,481 0.8678 5.08%
1998-02-25 0 1.180 1.180 1.200 1.150 1.220 2,086,000 2,473,460 1.1857 0.794 0.794 0.807 0.773 0.820 3,101,833 0.7974 2.61%
1998-02-24 0 1.150 1.120 1.190 1.100 1.150 434,000 482,800 1.1124 0.773 0.753 0.800 0.740 0.773 645,348 0.7481 4.55%
1998-02-23 0 1.100 1.070 1.140 1.100 1.100 80,000 87,980 1.0998 0.740 0.720 0.767 0.740 0.740 118,958 0.7396 -0.90%
1998-02-20 0 1.110 1.110 1.140 1.080 1.110 68,000 75,000 1.1029 0.746 0.746 0.767 0.726 0.746 101,114 0.7417 0.91%
1998-02-19 0 1.100 1.100 1.140 1.100 1.140 340,000 382,620 1.1254 0.740 0.740 0.767 0.740 0.767 505,572 0.7568 0.00%
1998-02-18 0 1.100 1.100 1.140 1.070 1.120 416,000 455,840 1.0958 0.740 0.740 0.767 0.720 0.753 618,582 0.7369 -1.79%
1998-02-17 0 1.120 1.100 1.150 1.120 1.170 336,000 379,440 1.1293 0.753 0.740 0.773 0.753 0.787 499,624 0.7595 -1.75%
1998-02-16 0 1.140 1.110 1.140 1.090 1.190 436,000 485,660 1.1139 0.767 0.746 0.767 0.733 0.800 648,322 0.7491 -5.00%
1998-02-13 0 1.200 1.180 1.210 1.200 1.260 756,000 919,400 1.2161 0.807 0.794 0.814 0.807 0.847 1,124,154 0.8179 -7.69%
1998-02-12 0 1.300 1.240 1.300 1.200 1.300 904,000 1,130,420 1.2505 0.874 0.834 0.874 0.807 0.874 1,344,227 0.8409 4.84%
1998-02-11 0 1.240 1.240 1.250 1.200 1.280 1,576,000 1,936,220 1.2286 0.834 0.834 0.841 0.807 0.861 2,343,475 0.8262 5.98%
1998-02-10 0 1.170 1.140 1.170 1.110 1.230 1,302,000 1,515,700 1.1641 0.787 0.767 0.787 0.746 0.827 1,936,044 0.7829 -6.40%
1998-02-09 0 1.250 1.240 1.280 1.140 1.260 1,042,000 1,264,840 1.2139 0.841 0.834 0.861 0.767 0.847 1,549,430 0.8163 10.62%
1998-02-06 0 1.130 1.130 1.150 0.900 1.200 1,384,000 1,506,340 1.0884 0.760 0.760 0.773 0.605 0.807 2,057,976 0.7320 25.56%
1998-02-05 0 0.900 0.890 0.920 0.880 0.920 358,000 322,960 0.9021 0.605 0.599 0.619 0.592 0.619 532,338 0.6067 2.27%
1998-02-04 0 0.880 0.850 0.880 0.790 0.960 438,000 389,760 0.8899 0.592 0.572 0.592 0.531 0.646 651,296 0.5984 11.39%
1998-02-03 0 0.790 0.780 0.800 0.680 0.850 1,016,000 802,560 0.7899 0.531 0.525 0.538 0.457 0.572 1,510,768 0.5312 11.27%
1998-02-02 0 0.710 0.710 0.740 0.680 0.720 494,000 342,800 0.6939 0.477 0.477 0.498 0.457 0.484 734,566 0.4667 7.58%
1998-01-27 0 0.660 0.660 0.700 0.560 0.660 300,000 190,160 0.6339 0.444 0.444 0.471 0.377 0.444 446,093 0.4263 17.86%
1998-01-26 0 0.560 0.520 0.560 0.520 0.580 300,000 167,800 0.5593 0.377 0.350 0.377 0.350 0.390 446,093 0.3762 15.46%
1998-01-23 0 0.485 0.485 0.520 0.470 0.490 762,000 371,470 0.4875 0.326 0.326 0.350 0.316 0.330 1,133,076 0.3278 -1.02%
1998-01-22 0 0.490 0.470 0.580 0.490 0.580 372,000 199,160 0.5354 0.330 0.316 0.390 0.330 0.390 553,155 0.3600 -15.52%
1998-01-21 0 0.580 0.580 0.650 0.560 0.680 1,220,000 762,100 0.6247 0.390 0.390 0.437 0.377 0.457 1,814,111 0.4201 -18.31%
1998-01-20 0 0.710 0.680 0.710 0.670 0.740 546,000 380,560 0.6970 0.477 0.457 0.477 0.451 0.498 811,889 0.4687 0.00%
1998-01-19 0 0.710 0.710 0.750 0.640 0.710 452,000 300,180 0.6641 0.477 0.477 0.504 0.430 0.477 672,113 0.4466 10.94%
1998-01-16 0 0.640 0.640 0.710 0.640 0.710 668,000 442,120 0.6619 0.430 0.430 0.477 0.430 0.477 993,300 0.4451 -5.88%
1998-01-15 0 0.680 0.660 0.680 0.660 0.790 452,000 328,900 0.7277 0.457 0.444 0.457 0.444 0.531 672,113 0.4894 -12.82%
1998-01-14 0 0.780 0.780 0.810 0.770 0.850 590,000 467,800 0.7929 0.525 0.525 0.545 0.518 0.572 877,316 0.5332 -8.24%
1998-01-13 0 0.850 0.830 0.890 0.850 1.050 320,000 277,000 0.8656 0.572 0.558 0.599 0.572 0.706 475,833 0.5821 -22.73%
1998-01-12 0 1.100 - 1.100 1.140 1.160 20,000 23,040 1.1520 0.740 - 0.740 0.767 0.780 29,740 0.7747 -8.33%
1998-01-09 0 1.200 - 1.200 - - 0 0 - 0.807 - 0.807 - - 0 - 0.00%
1998-01-08 0 1.200 1.110 1.230 1.130 1.220 212,000 245,200 1.1566 0.807 0.746 0.827 0.760 0.820 315,239 0.7778 0.00%
1998-01-07 0 1.200 1.200 1.220 1.160 1.200 42,000 49,520 1.1790 0.807 0.807 0.820 0.780 0.807 62,453 0.7929 -0.83%
1998-01-06 0 1.210 1.200 1.220 1.190 1.210 160,000 192,020 1.2001 0.814 0.807 0.820 0.800 0.814 237,916 0.8071 0.00%
1998-01-05 0 1.210 1.210 1.300 1.210 1.330 80,000 100,300 1.2538 0.814 0.814 0.874 0.814 0.894 118,958 0.8432 -11.03%
1998-01-02 0 1.360 1.330 1.360 1.330 1.400 234,000 313,620 1.3403 0.915 0.894 0.915 0.894 0.942 347,953 0.9013 -2.86%
1997-12-31 0 1.400 1.360 1.420 1.400 1.420 146,000 205,800 1.4096 0.942 0.915 0.955 0.942 0.955 217,099 0.9480 0.00%
1997-12-30 0 1.400 1.350 1.400 1.350 1.440 364,000 505,480 1.3887 0.942 0.908 0.942 0.908 0.968 541,259 0.9339 -3.45%
1997-12-29 0 1.450 - 1.450 1.460 1.480 32,000 47,040 1.4700 0.975 - 0.975 0.982 0.995 47,583 0.9886 -0.68%
1997-12-24 0 1.460 1.450 1.460 1.450 1.460 140,000 203,400 1.4529 0.982 0.975 0.982 0.975 0.982 208,177 0.9771 -0.68%
1997-12-23 0 1.470 1.470 1.480 1.470 1.480 130,000 192,100 1.4777 0.989 0.989 0.995 0.989 0.995 193,307 0.9938 -3.29%
1997-12-22 0 1.520 - 1.530 1.520 1.550 100,000 153,000 1.5300 1.022 - 1.029 1.022 1.042 148,698 1.0289 -5.00%
1997-12-19 0 1.600 1.510 1.600 1.500 1.600 72,000 112,100 1.5569 1.076 1.015 1.076 1.009 1.076 107,062 1.0471 1.27%
1997-12-18 0 1.580 1.580 1.620 1.560 1.580 130,000 204,960 1.5766 1.063 1.063 1.089 1.049 1.063 193,307 1.0603 -2.47%
1997-12-17 0 1.620 1.620 1.640 1.620 1.620 56,000 90,720 1.6200 1.089 1.089 1.103 1.089 1.089 83,271 1.0895 0.00%
1997-12-16 0 1.620 1.620 1.650 1.620 1.630 214,000 348,320 1.6277 1.089 1.089 1.110 1.089 1.096 318,213 1.0946 -1.22%
1997-12-15 0 1.640 1.640 - 1.610 1.640 66,000 107,240 1.6248 1.103 1.103 - 1.083 1.103 98,140 1.0927 -0.61%
1997-12-12 0 1.650 1.600 - 1.600 1.650 136,000 223,900 1.6463 1.110 1.076 - 1.076 1.110 202,229 1.1072 1.85%
1997-12-11 0 1.620 1.620 1.700 1.600 1.660 466,000 756,580 1.6236 1.089 1.089 1.143 1.076 1.116 692,931 1.0919 -4.71%
1997-12-10 0 1.700 1.660 1.740 1.700 1.780 200,000 350,500 1.7525 1.143 1.116 1.170 1.143 1.197 297,395 1.1786 -6.08%
1997-12-09 0 1.810 1.810 1.830 1.790 1.830 118,000 214,500 1.8178 1.217 1.217 1.231 1.204 1.231 175,463 1.2225 -1.09%
1997-12-08 0 1.830 1.800 1.840 1.750 1.880 1,058,000 1,934,700 1.8286 1.231 1.211 1.237 1.177 1.264 1,573,221 1.2298 7.65%
1997-12-05 0 1.700 1.700 1.740 1.680 1.740 228,000 390,720 1.7137 1.143 1.143 1.170 1.130 1.170 339,031 1.1525 0.00%
1997-12-04 0 1.700 1.700 1.730 1.700 1.740 164,000 284,000 1.7317 1.143 1.143 1.163 1.143 1.170 243,864 1.1646 -1.16%
1997-12-03 0 1.720 1.720 1.750 1.720 1.730 108,000 186,060 1.7228 1.157 1.157 1.177 1.157 1.163 160,593 1.1586 0.00%
1997-12-02 0 1.720 1.720 - 1.670 1.720 384,000 646,680 1.6841 1.157 1.157 - 1.123 1.157 570,999 1.1325 2.38%
1997-12-01 0 1.680 1.670 1.700 1.670 1.700 300,000 506,280 1.6876 1.130 1.123 1.143 1.123 1.143 446,093 1.1349 -1.18%
1997-11-28 0 1.700 1.670 1.700 1.640 1.700 260,000 430,300 1.6550 1.143 1.123 1.143 1.103 1.143 386,614 1.1130 3.66%
1997-11-27 0 1.640 - 1.680 1.630 1.700 292,000 485,280 1.6619 1.103 - 1.130 1.096 1.143 434,197 1.1176 -1.20%
1997-11-26 0 1.660 1.650 1.670 1.650 1.660 50,000 82,600 1.6520 1.116 1.110 1.123 1.110 1.116 74,349 1.1110 1.84%
1997-11-25 0 1.630 1.630 1.680 1.630 1.700 330,000 550,720 1.6688 1.096 1.096 1.130 1.096 1.143 490,702 1.1223 -3.55%
1997-11-24 0 1.690 - 1.720 1.690 1.730 68,000 117,160 1.7229 1.137 - 1.157 1.137 1.163 101,114 1.1587 -2.31%
1997-11-21 0 1.730 1.730 1.750 1.730 1.790 344,000 605,040 1.7588 1.163 1.163 1.177 1.163 1.204 511,520 1.1828 -0.57%
1997-11-20 0 1.740 1.730 1.750 1.730 1.750 318,000 552,940 1.7388 1.170 1.163 1.177 1.163 1.177 472,859 1.1694 -0.57%
1997-11-19 0 1.750 1.730 - 1.710 1.750 186,000 321,040 1.7260 1.177 1.163 - 1.150 1.177 276,578 1.1608 0.00%
1997-11-18 0 1.750 1.740 1.770 1.750 1.830 838,000 1,503,380 1.7940 1.177 1.170 1.190 1.177 1.231 1,246,086 1.2065 -2.78%
1997-11-17 0 1.800 1.750 1.800 1.670 1.800 1,030,000 1,811,660 1.7589 1.211 1.177 1.211 1.123 1.211 1,531,586 1.1829 9.09%
1997-11-14 0 1.650 1.640 1.660 1.590 1.670 520,000 853,340 1.6410 1.110 1.103 1.116 1.069 1.123 773,228 1.1036 3.77%
1997-11-13 0 1.590 1.590 1.620 1.460 1.610 916,000 1,399,380 1.5277 1.069 1.069 1.089 0.982 1.083 1,362,071 1.0274 3.92%
1997-11-12 0 1.530 1.520 1.550 1.500 1.660 868,000 1,389,220 1.6005 1.029 1.022 1.042 1.009 1.116 1,290,696 1.0763 -8.38%
1997-11-11 0 1.670 1.670 1.700 1.670 1.800 738,000 1,280,980 1.7357 1.123 1.123 1.143 1.123 1.211 1,097,389 1.1673 -1.18%
1997-11-10 0 1.690 1.690 1.720 1.670 1.750 228,000 391,600 1.7175 1.137 1.137 1.157 1.123 1.177 339,031 1.1551 -6.11%
1997-11-07 0 1.800 1.790 1.850 1.730 1.820 1,536,000 2,726,820 1.7753 1.211 1.204 1.244 1.163 1.224 2,283,996 1.1939 -6.25%
1997-11-06 0 1.920 1.910 1.940 1.910 2.100 1,074,000 2,119,490 1.9735 1.291 1.284 1.305 1.284 1.412 1,597,013 1.3272 -8.57%
1997-11-05 0 2.100 2.075 2.100 2.000 2.125 900,000 1,846,500 2.0517 1.412 1.395 1.412 1.345 1.429 1,338,279 1.3798 2.44%
1997-11-04 0 2.050 2.050 2.075 2.050 2.450 2,822,000 6,418,900 2.2746 1.379 1.379 1.395 1.379 1.648 4,196,248 1.5297 -3.53%
1997-11-03 0 2.125 2.100 2.125 1.980 2.250 2,770,000 5,891,000 2.1267 1.429 1.412 1.429 1.332 1.513 4,118,925 1.4302 11.84%
1997-10-31 0 1.900 1.900 1.940 1.820 1.990 1,306,000 2,502,060 1.9158 1.278 1.278 1.305 1.224 1.338 1,941,991 1.2884 1.60%
1997-10-30 0 1.870 1.850 1.870 1.840 1.950 696,000 1,323,200 1.9011 1.258 1.244 1.258 1.237 1.311 1,034,936 1.2785 -3.11%
1997-10-29 0 1.930 1.910 1.930 1.850 2.050 1,150,000 2,207,820 1.9198 1.298 1.284 1.298 1.244 1.379 1,710,023 1.2911 7.22%
1997-10-28 0 1.800 1.700 1.800 1.500 1.850 1,702,000 2,749,840 1.6157 1.211 1.143 1.211 1.009 1.244 2,530,834 1.0865 -9.09%
1997-10-27 0 1.980 1.980 2.000 1.880 2.000 2,338,000 4,507,140 1.9278 1.332 1.332 1.345 1.264 1.345 3,476,551 1.2964 4.21%
1997-10-24 0 1.900 1.850 1.900 1.500 1.900 4,086,000 7,026,320 1.7196 1.278 1.244 1.278 1.009 1.278 6,075,786 1.1564 22.58%
1997-10-23 0 1.550 1.550 1.600 1.400 1.840 886,000 1,404,660 1.5854 1.042 1.042 1.076 0.942 1.237 1,317,461 1.0662 -17.55%
1997-10-22 0 1.880 1.850 1.880 1.850 2.250 2,450,000 5,142,050 2.0988 1.264 1.244 1.264 1.244 1.513 3,643,093 1.4115 -22.47%
1997-10-21 0 2.425 2.275 2.450 2.200 2.550 1,506,000 3,618,550 2.4028 1.631 1.530 1.648 1.480 1.715 2,239,387 1.6159 -6.73%
1997-10-20 0 2.600 2.500 2.700 2.600 2.850 1,002,000 2,756,000 2.7505 1.749 1.681 1.816 1.749 1.917 1,489,951 1.8497 -8.77%
1997-10-17 0 2.850 2.825 2.900 2.425 2.950 1,368,000 3,650,300 2.6683 1.917 1.900 1.950 1.631 1.984 2,034,184 1.7945 9.62%
1997-10-16 0 2.600 2.450 2.600 2.500 2.800 1,118,000 2,936,200 2.6263 1.749 1.648 1.749 1.681 1.883 1,662,440 1.7662 -3.70%
1997-10-15 0 2.700 2.600 2.725 2.500 2.900 2,578,000 6,757,350 2.6212 1.816 1.749 1.833 1.681 1.950 3,833,426 1.7627 -10.00%
1997-10-14 0 3.000 2.975 3.000 2.975 3.225 1,384,000 4,313,600 3.1168 2.018 2.001 2.018 2.001 2.169 2,057,976 2.0960 -2.44%
1997-10-13 0 3.075 3.025 3.075 3.050 3.275 862,000 2,718,000 3.1531 2.068 2.034 2.068 2.051 2.202 1,281,774 2.1205 -8.89%
1997-10-09 0 3.375 3.350 3.400 3.275 3.600 1,682,000 5,667,800 3.3697 2.270 2.253 2.287 2.202 2.421 2,501,095 2.2661 -8.78%
1997-10-08 0 3.700 3.600 3.700 3.700 3.900 444,000 1,693,300 3.8137 2.488 2.421 2.488 2.488 2.623 660,218 2.5648 -5.13%
1997-10-07 0 3.900 3.875 3.900 3.875 3.975 404,000 1,586,700 3.9275 2.623 2.606 2.623 2.606 2.673 600,739 2.6412 -0.64%
1997-10-06 0 3.925 3.900 3.950 3.825 4.050 790,000 3,143,400 3.9790 2.640 2.623 2.656 2.572 2.724 1,174,712 2.6759 -2.48%
1997-10-03 0 4.025 4.000 4.100 4.025 4.200 630,000 2,578,900 4.0935 2.707 2.690 2.757 2.707 2.825 936,795 2.7529 -4.17%
1997-09-30 0 4.200 4.125 4.200 4.025 4.200 458,000 1,890,000 4.1266 2.825 2.774 2.825 2.707 2.825 681,035 2.7752 1.20%
1997-09-29 0 4.150 4.125 4.150 4.150 4.325 738,000 3,159,450 4.2811 2.791 2.774 2.791 2.791 2.909 1,097,389 2.8791 -2.92%
1997-09-26 0 4.275 4.275 4.300 4.175 4.400 838,000 3,573,100 4.2638 2.875 2.875 2.892 2.808 2.959 1,246,086 2.8675 -0.58%
1997-09-25 0 4.300 4.250 4.300 3.900 4.300 1,322,000 5,365,900 4.0589 2.892 2.858 2.892 2.623 2.892 1,965,783 2.7297 11.69%
1997-09-24 0 3.850 3.850 4.000 3.800 4.200 1,090,000 4,310,150 3.9543 2.589 2.589 2.690 2.556 2.825 1,620,804 2.6593 -3.75%
1997-09-23 0 4.000 4.000 4.050 4.000 4.300 2,164,000 8,873,100 4.1003 2.690 2.690 2.724 2.690 2.892 3,217,817 2.7575 -6.98%
1997-09-22 0 4.300 4.300 4.350 4.250 4.600 1,894,000 8,174,150 4.3158 2.892 2.892 2.925 2.858 3.094 2,816,334 2.9024 -8.02%
1997-09-19 0 4.675 4.675 4.700 4.650 4.875 2,394,000 11,254,700 4.7012 3.144 3.144 3.161 3.127 3.278 3,559,822 3.1616 -5.08%
1997-09-18 0 4.925 4.925 5.000 4.800 5.100 1,604,000 7,923,800 4.9400 3.312 3.312 3.363 3.228 3.430 2,385,110 3.3222 -2.48%
1997-09-16 0 5.050 5.000 5.050 4.950 5.400 2,552,000 12,919,500 5.0625 3.396 3.363 3.396 3.329 3.632 3,794,764 3.4046 -0.98%
1997-09-15 0 5.100 5.150 5.200 5.100 5.400 2,362,000 12,280,100 5.1990 3.430 3.463 3.497 3.430 3.632 3,512,239 3.4964 -2.86%
1997-09-12 0 5.250 5.250 5.300 4.975 5.350 4,346,000 22,588,400 5.1975 3.531 3.531 3.564 3.346 3.598 6,462,400 3.4954 2.94%
1997-09-11 0 5.100 5.100 5.150 4.900 5.150 3,386,000 16,973,800 5.0129 3.430 3.430 3.463 3.295 3.463 5,034,903 3.3712 0.00%
1997-09-10 0 5.100 5.050 5.100 5.050 5.600 6,552,000 35,050,100 5.3495 3.430 3.396 3.430 3.396 3.766 9,742,671 3.5976 4.08%
1997-09-09 0 4.900 4.900 4.925 4.825 5.150 2,540,000 12,554,700 4.9428 3.295 3.295 3.312 3.245 3.463 3,776,921 3.3241 2.08%
1997-09-08 0 4.800 4.800 4.825 4.600 4.900 2,468,000 11,869,200 4.8092 3.228 3.228 3.245 3.094 3.295 3,669,858 3.2342 6.08%
1997-09-05 0 4.525 4.500 4.525 4.300 4.800 3,220,000 14,788,400 4.5927 3.043 3.026 3.043 2.892 3.228 4,788,065 3.0886 -4.74%
1997-09-04 0 4.750 4.725 4.750 4.600 5.150 4,138,000 20,280,750 4.9011 3.194 3.178 3.194 3.094 3.463 6,153,109 3.2960 -7.77%
1997-09-03 0 5.150 5.100 5.150 4.900 5.300 6,040,000 30,530,850 5.0548 3.463 3.430 3.463 3.295 3.564 8,981,339 3.3994 13.19%
1997-09-02 0 4.550 4.550 4.600 4.100 5.650 5,148,000 24,367,550 4.7334 3.060 3.060 3.094 2.757 3.800 7,654,956 3.1832 -14.15%
1997-09-01 0 5.300 5.250 5.300 5.200 6.100 6,244,400 36,382,280 5.8264 3.564 3.531 3.564 3.497 4.102 9,285,277 3.9183 -7.02%
1997-08-29 0 5.700 5.650 5.700 5.200 5.850 6,304,000 35,451,000 5.6236 3.833 3.800 3.833 3.497 3.934 9,373,901 3.7819 3.64%
1997-08-28 0 5.500 5.450 5.500 5.450 5.850 3,924,000 22,171,700 5.6503 3.699 3.665 3.699 3.665 3.934 5,834,896 3.7998 -3.51%
1997-08-27 0 5.700 5.700 5.750 5.500 6.000 5,024,400 28,780,960 5.7282 3.833 3.833 3.867 3.699 4.035 7,471,165 3.8523 -2.56%
1997-08-26 0 5.850 5.850 5.900 5.600 6.500 11,126,000 67,462,200 6.0635 3.934 3.934 3.968 3.766 4.371 16,544,102 4.0777 -2.50%
1997-08-25 0 6.000 6.000 6.050 5.200 6.100 18,488,000 108,116,000 5.8479 4.035 4.035 4.069 3.497 4.102 27,491,223 3.9327 20.00%
1997-08-22 0 5.000 5.000 5.150 4.600 5.050 7,258,000 34,832,950 4.7992 3.363 3.363 3.463 3.094 3.396 10,792,476 3.2275 7.53%
1997-08-21 0 4.650 4.625 4.650 4.650 4.900 10,718,000 50,995,950 4.7580 3.127 3.110 3.127 3.127 3.295 15,937,415 3.1998 2.76%
1997-08-20 0 4.525 4.475 4.525 4.275 4.600 4,566,000 20,540,600 4.4986 3.043 3.009 3.043 2.875 3.094 6,789,535 3.0253 9.04%
1997-08-19 0 4.150 4.125 4.150 4.000 4.250 3,506,000 14,363,900 4.0969 2.791 2.774 2.791 2.690 2.858 5,213,340 2.7552 -4.60%
1997-08-15 0 4.350 4.325 4.350 4.300 4.575 2,874,000 12,781,400 4.4473 2.925 2.909 2.925 2.892 3.077 4,273,571 2.9908 -2.79%
1997-08-14 0 4.475 4.475 4.500 4.475 4.600 2,926,000 13,200,050 4.5113 3.009 3.009 3.026 3.009 3.094 4,350,894 3.0339 0.00%
1997-08-13 0 4.475 4.475 4.500 4.450 4.600 1,684,000 7,561,950 4.4905 3.009 3.009 3.026 2.993 3.094 2,504,069 3.0199 -0.56%
1997-08-12 0 4.500 4.475 4.500 4.450 4.675 3,082,000 14,042,850 4.5564 3.026 3.009 3.026 2.993 3.144 4,582,862 3.0642 -1.64%
1997-08-11 0 4.575 4.575 4.600 4.400 4.700 5,734,000 26,070,400 4.5466 3.077 3.077 3.094 2.959 3.161 8,526,324 3.0576 -2.66%
1997-08-08 0 4.700 4.700 4.750 4.300 4.750 11,486,000 52,824,450 4.5990 3.161 3.161 3.194 2.892 3.194 17,079,413 3.0929 7.43%
1997-08-07 0 4.375 4.350 4.375 4.250 4.800 8,218,000 37,579,700 4.5729 2.942 2.925 2.942 2.858 3.228 12,219,974 3.0753 -6.91%
1997-08-06 0 4.700 4.675 4.700 4.625 4.950 9,486,000 44,916,850 4.7351 3.161 3.144 3.161 3.110 3.329 14,105,460 3.1844 -2.59%
1997-08-05 0 4.825 4.825 4.850 4.750 4.975 15,820,000 76,945,600 4.8638 3.245 3.245 3.262 3.194 3.346 23,523,970 3.2709 2.66%
1997-08-04 0 4.700 4.700 4.725 4.375 4.700 25,196,000 114,899,000 4.5602 3.161 3.161 3.178 2.942 3.161 37,465,863 3.0668 10.59%
1997-08-01 0 4.250 4.225 4.250 3.800 4.250 25,142,600 103,232,480 4.1059 2.858 2.841 2.858 2.556 2.858 37,386,458 2.7612 14.09%
1997-07-31 0 3.725 3.700 3.725 3.550 3.825 12,586,000 46,432,350 3.6892 2.505 2.488 2.505 2.387 2.572 18,715,088 2.4810 6.43%
1997-07-30 0 3.500 3.475 3.500 3.275 3.500 6,978,000 23,640,600 3.3879 2.354 2.337 2.354 2.202 2.354 10,376,123 2.2784 3.70%
1997-07-29 0 3.375 3.375 3.400 3.300 3.600 9,954,000 34,559,700 3.4719 2.270 2.270 2.287 2.219 2.421 14,801,365 2.3349 0.00%
1997-07-28 0 3.375 3.350 3.375 3.125 3.400 14,580,000 48,194,450 3.3055 2.270 2.253 2.270 2.102 2.287 21,680,119 2.2230 8.87%
1997-07-25 0 3.100 3.100 3.125 2.825 3.150 15,430,000 46,803,550 3.0333 2.085 2.085 2.102 1.900 2.118 22,944,049 2.0399 9.73%
1997-07-24 0 2.825 2.800 2.875 2.775 2.950 5,590,000 15,831,050 2.8320 1.900 1.883 1.933 1.866 1.984 8,312,199 1.9046 2.73%
1997-07-23 0 2.750 2.750 2.775 2.675 3.150 13,324,000 37,882,100 2.8431 1.849 1.849 1.866 1.799 2.118 19,812,476 1.9120 -1.79%
1997-07-22 1 2.800 - - - - 0 0 - 1.883 - - - - 0 - 0.00%
1997-07-21 1 2.800 2.800 2.825 2.350 2.875 14,934,000 39,869,150 2.6697 1.883 1.883 1.900 1.580 1.933 22,206,509 1.7954 20.43%
1997-07-18 0 2.325 2.300 2.325 2.250 2.325 1,052,000 2,420,650 2.3010 1.564 1.547 1.564 1.513 1.564 1,564,299 1.5474 -1.06%
1997-07-17 0 2.350 2.350 2.375 2.350 2.400 3,572,000 8,402,450 2.3523 1.580 1.580 1.597 1.580 1.614 5,311,480 1.5819 2.17%
1997-07-16 0 2.300 2.275 2.300 2.275 2.425 1,164,000 2,707,500 2.3260 1.547 1.530 1.547 1.530 1.631 1,730,841 1.5643 -1.08%
1997-07-15 0 2.325 2.300 2.400 2.275 2.400 2,224,000 5,184,900 2.3313 1.564 1.547 1.614 1.530 1.614 3,307,036 1.5678 -1.06%
1997-07-14 0 2.350 2.350 2.375 2.275 2.450 4,984,000 11,965,100 2.4007 1.580 1.580 1.597 1.530 1.648 7,411,091 1.6145 4.44%
1997-07-11 0 2.250 2.225 2.250 2.225 2.400 1,032,000 2,337,700 2.2652 1.513 1.496 1.513 1.496 1.614 1,534,560 1.5234 1.12%
1997-07-10 0 2.225 2.225 2.250 2.175 2.250 362,000 805,900 2.2262 1.496 1.496 1.513 1.463 1.513 538,286 1.4972 1.14%
1997-07-09 0 2.200 2.150 2.225 2.200 2.325 1,176,000 2,654,600 2.2573 1.480 1.446 1.496 1.480 1.564 1,748,684 1.5181 -4.35%
1997-07-08 0 2.300 2.250 2.325 2.250 2.400 790,000 1,818,350 2.3017 1.547 1.513 1.564 1.513 1.614 1,174,712 1.5479 -1.08%
1997-07-07 0 2.325 2.325 2.350 2.225 2.475 2,212,000 5,258,700 2.3774 1.564 1.564 1.580 1.496 1.664 3,289,192 1.5988 2.20%
1997-07-04 0 2.275 2.275 2.300 2.250 2.300 1,400,000 3,201,250 2.2866 1.530 1.530 1.547 1.513 1.547 2,081,767 1.5378 -1.09%
1997-07-03 0 2.300 2.225 2.375 2.300 2.525 2,126,000 4,985,050 2.3448 1.547 1.496 1.597 1.547 1.698 3,161,312 1.5769 -6.12%
1997-06-27 0 2.450 2.425 2.450 2.325 2.500 2,504,000 6,041,950 2.4129 1.648 1.631 1.648 1.564 1.681 3,723,389 1.6227 6.52%
1997-06-26 0 2.300 2.200 2.325 2.300 2.450 4,254,000 9,960,400 2.3414 1.547 1.480 1.564 1.547 1.648 6,325,598 1.5746 -2.13%
1997-06-25 0 2.350 2.350 2.400 2.300 2.550 7,434,000 18,004,750 2.4219 1.580 1.580 1.614 1.547 1.715 11,054,184 1.6288 2.17%
1997-06-24 0 2.300 2.300 2.325 2.150 2.325 7,854,000 17,459,800 2.2230 1.547 1.547 1.564 1.446 1.564 11,678,714 1.4950 -1.08%
1997-06-23 0 2.325 2.300 2.325 2.325 2.450 1,210,000 2,902,300 2.3986 1.564 1.547 1.564 1.564 1.648 1,799,242 1.6131 -7.92%
1997-06-20 0 2.525 2.500 2.550 2.425 2.550 1,842,000 4,586,400 2.4899 1.698 1.681 1.715 1.631 1.715 2,739,011 1.6745 5.21%
1997-06-19 0 2.400 2.375 2.400 2.400 2.600 1,290,000 3,161,750 2.4510 1.614 1.597 1.614 1.614 1.749 1,918,200 1.6483 -4.95%
1997-06-18 0 2.525 2.525 2.600 2.375 2.525 506,000 1,228,500 2.4279 1.698 1.698 1.749 1.597 1.698 752,410 1.6328 4.12%
1997-06-17 0 2.425 2.425 2.475 2.375 2.475 692,000 1,678,900 2.4262 1.631 1.631 1.664 1.597 1.664 1,028,988 1.6316 1.04%
1997-06-16 0 2.400 2.375 2.500 2.400 2.525 950,000 2,349,950 2.4736 1.614 1.597 1.681 1.614 1.698 1,412,628 1.6635 -4.00%
1997-06-13 0 2.500 2.500 2.525 2.425 2.550 1,036,000 2,593,050 2.5029 1.681 1.681 1.698 1.631 1.715 1,540,508 1.6832 7.53%
1997-06-12 0 2.325 2.300 2.375 2.325 2.600 882,000 2,135,350 2.4210 1.564 1.547 1.597 1.564 1.749 1,311,513 1.6282 -7.92%
1997-06-11 0 2.525 2.525 2.550 2.525 2.650 1,020,000 2,622,600 2.5712 1.698 1.698 1.715 1.698 1.782 1,516,716 1.7291 -4.72%
1997-06-10 0 2.650 2.600 2.650 2.575 2.850 2,798,000 7,577,950 2.7083 1.782 1.749 1.782 1.732 1.917 4,160,561 1.8214 6.00%
1997-06-06 0 2.500 2.475 2.525 2.475 2.600 836,000 2,118,200 2.5337 1.681 1.664 1.698 1.664 1.749 1,243,112 1.7039 -3.85%
1997-06-05 0 2.600 2.575 2.600 2.500 2.675 1,130,000 2,916,650 2.5811 1.749 1.732 1.749 1.681 1.799 1,680,284 1.7358 5.26%
1997-06-04 0 2.525 2.500 2.525 2.525 2.575 1,084,000 2,763,500 2.5494 1.661 1.645 1.661 1.661 1.694 1,647,775 1.6771 0.00%
1997-06-03 0 2.525 2.500 2.525 2.500 2.675 2,074,000 5,375,250 2.5917 1.661 1.645 1.661 1.645 1.760 3,152,661 1.7050 -3.81%
1997-06-02 0 2.625 2.625 2.650 2.600 2.775 2,940,000 7,761,300 2.6399 1.727 1.727 1.743 1.710 1.826 4,469,057 1.7367 0.96%
1997-05-30 0 2.600 2.575 2.600 2.575 2.675 1,280,000 3,368,000 2.6313 1.710 1.694 1.710 1.694 1.760 1,945,712 1.7310 0.97%
1997-05-29 0 2.575 2.575 2.600 2.550 2.625 1,000,000 2,590,750 2.5908 1.694 1.694 1.710 1.678 1.727 1,520,087 1.7043 -2.83%
1997-05-28 0 2.650 2.625 2.675 2.625 2.775 2,018,000 5,380,600 2.6663 1.743 1.727 1.760 1.727 1.826 3,067,536 1.7540 -1.85%
1997-05-27 0 2.700 - 2.700 2.700 2.825 3,982,000 10,465,550 2.6282 1.776 - 1.776 1.776 1.858 6,052,988 1.7290 -2.70%
1997-05-26 0 2.775 2.775 2.800 2.700 2.825 1,612,000 4,464,250 2.7694 1.826 1.826 1.842 1.776 1.858 2,450,381 1.8219 3.74%
1997-05-23 0 2.675 2.675 2.700 2.650 2.800 2,516,000 6,807,100 2.7055 1.760 1.760 1.776 1.743 1.842 3,824,540 1.7798 -2.73%
1997-05-22 0 2.750 2.725 2.750 2.700 2.875 5,084,000 14,150,300 2.7833 1.809 1.793 1.809 1.776 1.891 7,728,124 1.8310 0.92%
1997-05-21 0 2.725 2.725 2.750 2.350 2.825 5,610,000 14,887,000 2.6537 1.793 1.793 1.809 1.546 1.858 8,527,690 1.7457 11.22%
1997-05-20 0 2.450 2.450 2.475 2.150 2.450 2,122,000 4,869,150 2.2946 1.612 1.612 1.628 1.414 1.612 3,225,626 1.5095 19.51%
1997-05-19 0 2.050 2.050 2.100 2.050 2.300 870,000 1,867,600 2.1467 1.349 1.349 1.381 1.349 1.513 1,322,476 1.4122 -6.82%
1997-05-16 0 2.200 2.200 2.225 2.200 2.350 1,712,000 3,901,350 2.2788 1.447 1.447 1.464 1.447 1.546 2,602,390 1.4991 -2.22%
1997-05-15 0 2.250 2.250 2.275 2.200 2.400 1,892,000 4,357,500 2.3031 1.480 1.480 1.497 1.447 1.579 2,876,005 1.5151 -10.00%
1997-05-14 0 2.500 2.475 2.525 2.450 2.725 1,716,000 4,384,100 2.5548 1.645 1.628 1.661 1.612 1.793 2,608,470 1.6807 -7.41%
1997-05-13 0 2.700 2.650 2.700 2.600 2.775 1,356,000 3,682,550 2.7157 1.776 1.743 1.776 1.710 1.826 2,061,239 1.7866 -2.70%
1997-05-12 0 2.775 2.775 2.800 2.750 2.850 1,872,000 5,217,950 2.7874 1.826 1.826 1.842 1.809 1.875 2,845,604 1.8337 -0.89%
1997-05-09 0 2.800 2.775 2.800 2.750 2.925 2,874,000 8,148,850 2.8354 1.842 1.826 1.842 1.809 1.924 4,368,731 1.8653 0.90%
1997-05-08 0 2.775 2.775 2.800 2.750 2.875 1,778,000 5,002,900 2.8138 1.826 1.826 1.842 1.809 1.891 2,702,715 1.8511 -1.77%
1997-05-07 0 2.825 2.800 2.825 2.800 2.900 2,412,000 6,864,350 2.8459 1.858 1.842 1.858 1.842 1.908 3,666,451 1.8722 0.00%
1997-05-06 0 2.825 2.825 2.850 2.700 2.925 3,772,000 10,610,400 2.8129 1.858 1.858 1.875 1.776 1.924 5,733,770 1.8505 3.67%
1997-05-05 0 2.725 2.725 2.750 2.650 2.900 4,020,000 11,225,750 2.7925 1.793 1.793 1.809 1.743 1.908 6,110,751 1.8370 -4.39%
1997-05-02 0 2.850 2.825 2.850 2.850 3.050 3,580,000 10,497,800 2.9323 1.875 1.858 1.875 1.875 2.006 5,441,913 1.9291 -4.20%
1997-05-01 0 2.975 2.950 2.975 2.925 3.150 8,528,000 25,928,550 3.0404 1.957 1.941 1.957 1.924 2.072 12,963,306 2.0001 1.71%
1997-04-30 0 2.925 2.925 2.950 2.750 3.050 6,690,000 19,410,750 2.9015 1.924 1.924 1.941 1.809 2.006 10,169,385 1.9087 4.46%
1997-04-29 0 2.800 2.775 2.800 2.700 3.800 4,646,000 13,279,050 2.8582 1.842 1.826 1.842 1.776 2.500 7,062,326 1.8803 -0.88%
1997-04-28 0 2.825 2.825 2.850 2.700 3.300 8,606,000 25,848,350 3.0035 1.858 1.858 1.875 1.776 2.171 13,081,872 1.9759 -5.04%
1997-04-25 0 2.975 2.950 2.975 2.850 3.250 8,850,000 26,968,300 3.0473 1.957 1.941 1.957 1.875 2.138 13,452,774 2.0047 -6.30%
1997-04-24 0 3.175 3.150 3.175 3.100 3.450 32,939,800 108,271,330 3.2869 2.089 2.072 2.089 2.039 2.270 50,071,376 2.1623 0.00%
1997-04-23 0 3.175 3.250 3.300 1.940 3.250 64,476,000 164,719,070 2.5547 2.089 2.138 2.171 1.276 2.138 98,009,156 1.6806 64.51%
1997-04-22 0 1.930 1.920 1.930 1.900 2.075 17,736,000 35,489,460 2.0010 1.270 1.263 1.270 1.250 1.365 26,960,270 1.3164 -1.53%
1997-04-21 0 1.960 1.960 1.970 1.400 2.050 23,728,000 46,072,260 1.9417 1.289 1.289 1.296 0.921 1.349 36,068,634 1.2773 49.62%
1997-04-18 1 1.310 1.300 1.350 1.230 1.360 2,190,000 2,882,500 1.3162 0.862 0.855 0.888 0.809 0.895 3,328,991 0.8659 9.17%
1997-04-17 0 1.200 1.170 1.250 1.130 1.230 2,136,000 2,519,600 1.1796 0.789 0.770 0.822 0.743 0.809 3,246,907 0.7760 7.14%
1997-04-16 0 1.120 1.080 1.130 1.110 1.150 470,000 528,240 1.1239 0.737 0.710 0.743 0.730 0.757 714,441 0.7394 0.90%
1997-04-15 0 1.110 1.080 1.110 1.060 1.110 350,000 382,800 1.0937 0.730 0.710 0.730 0.697 0.730 532,031 0.7195 -0.89%
1997-04-14 0 1.120 1.060 1.120 - - 0 0 - 0.737 0.697 0.737 - - 0 - 0.00%
1997-04-11 0 1.120 1.100 1.120 1.080 1.120 140,000 154,800 1.1057 0.737 0.724 0.737 0.710 0.737 212,812 0.7274 0.00%
1997-04-10 0 1.120 1.060 1.130 1.120 1.130 230,000 258,700 1.1248 0.737 0.697 0.743 0.737 0.743 349,620 0.7399 0.00%
1997-04-09 0 1.120 1.060 1.120 1.080 1.120 260,000 282,960 1.0883 0.737 0.697 0.737 0.710 0.737 395,223 0.7160 1.82%
1997-04-08 0 1.100 1.050 - 1.100 1.100 340,000 362,000 1.0647 0.724 0.691 - 0.724 0.724 516,830 0.7004 1.85%
1997-04-07 0 1.080 1.050 1.100 1.080 1.080 42,000 45,360 1.0800 0.710 0.691 0.724 0.710 0.710 63,844 0.7105 -1.82%
1997-04-04 0 1.100 1.050 1.100 1.080 1.100 228,000 248,260 1.0889 0.724 0.691 0.724 0.710 0.724 346,580 0.7163 1.85%
1997-04-03 0 1.080 1.050 1.080 1.050 1.080 80,000 84,980 1.0623 0.710 0.691 0.710 0.691 0.710 121,607 0.6988 0.00%
1997-04-02 0 1.080 1.050 1.080 1.080 1.080 300,000 324,000 1.0800 0.710 0.691 0.710 0.710 0.710 456,026 0.7105 0.00%
1997-04-01 0 1.080 - 1.080 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1997-03-27 0 1.080 1.040 1.150 1.080 1.080 20,000 21,600 1.0800 0.710 0.684 0.757 0.710 0.710 30,402 0.7105 -3.57%
1997-03-26 0 1.120 1.080 1.120 1.080 1.120 110,000 119,200 1.0836 0.737 0.710 0.737 0.710 0.737 167,210 0.7129 4.67%
1997-03-25 0 1.070 - 1.120 1.070 1.090 50,000 53,900 1.0780 0.704 - 0.737 0.704 0.717 76,004 0.7092 -1.83%
1997-03-24 0 1.090 1.070 - 1.090 1.090 250,000 272,500 1.0900 0.717 0.704 - 0.717 0.717 380,022 0.7171 -0.91%
1997-03-21 0 1.100 1.080 1.120 1.090 1.100 60,000 65,500 1.0917 0.724 0.710 0.737 0.717 0.724 91,205 0.7182 0.00%
1997-03-20 0 1.100 - 1.130 1.100 1.170 450,000 510,000 1.1333 0.724 - 0.743 0.724 0.770 684,039 0.7456 -5.17%
1997-03-19 0 1.160 1.150 1.180 1.160 1.190 442,000 519,360 1.1750 0.763 0.757 0.776 0.763 0.783 671,879 0.7730 -4.92%
1997-03-18 0 1.220 1.220 1.240 1.010 1.240 812,000 930,980 1.1465 0.803 0.803 0.816 0.664 0.816 1,234,311 0.7543 20.79%
1997-03-17 0 1.010 0.980 - - - 0 0 - 0.664 0.645 - - - 0 - 0.00%
1997-03-14 0 1.010 1.010 1.040 0.990 1.030 314,000 317,140 1.0100 0.664 0.664 0.684 0.651 0.678 477,307 0.6644 -3.81%
1997-03-13 0 1.050 1.040 1.050 1.050 1.080 270,000 287,600 1.0652 0.691 0.684 0.691 0.691 0.710 410,424 0.7007 -1.87%
1997-03-12 0 1.070 1.030 1.070 0.970 1.070 252,000 263,340 1.0450 0.704 0.678 0.704 0.638 0.704 383,062 0.6875 8.08%
1997-03-11 0 0.990 0.900 1.020 0.950 1.110 354,000 364,980 1.0310 0.651 0.592 0.671 0.625 0.730 538,111 0.6783 -11.61%
1997-03-10 0 1.120 1.110 1.130 1.110 1.140 210,000 236,600 1.1267 0.737 0.730 0.743 0.730 0.750 319,218 0.7412 -1.75%
1997-03-07 0 1.140 1.140 1.160 1.100 1.170 306,000 348,520 1.1390 0.750 0.750 0.763 0.724 0.770 465,147 0.7493 -2.56%
1997-03-06 0 1.170 1.130 1.180 1.130 1.210 606,000 717,700 1.1843 0.770 0.743 0.776 0.743 0.796 921,173 0.7791 -0.85%
1997-03-05 0 1.180 1.140 1.190 0.960 1.220 1,152,000 1,236,660 1.0735 0.776 0.750 0.783 0.632 0.803 1,751,141 0.7062 22.92%
1997-03-04 0 0.960 0.960 0.990 0.960 0.990 362,000 353,600 0.9768 0.632 0.632 0.651 0.632 0.651 550,272 0.6426 0.00%
1997-03-03 0 0.960 0.920 0.970 0.960 0.970 40,000 38,700 0.9675 0.632 0.605 0.638 0.632 0.638 60,803 0.6365 2.13%
1997-02-28 0 0.940 0.940 0.990 0.930 0.950 360,000 336,400 0.9344 0.618 0.618 0.651 0.612 0.625 547,231 0.6147 4.44%
1997-02-27 0 0.900 0.900 0.940 0.900 0.930 90,000 82,500 0.9167 0.592 0.592 0.618 0.592 0.612 136,808 0.6030 0.00%
1997-02-26 0 0.900 0.890 0.970 0.900 0.990 222,000 207,420 0.9343 0.592 0.585 0.638 0.592 0.651 337,459 0.6147 -9.09%
1997-02-25 0 0.990 0.960 0.990 0.940 1.020 870,000 854,820 0.9826 0.651 0.632 0.651 0.618 0.671 1,322,476 0.6464 -1.00%
1997-02-24 1 1.000 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1997-02-21 1 1.000 0.980 1.030 0.840 1.020 3,026,000 2,809,700 0.9285 0.658 0.645 0.678 0.553 0.671 4,599,785 0.6108 23.46%
1997-02-20 0 0.810 0.810 0.840 0.730 0.820 1,374,000 1,077,740 0.7844 0.533 0.533 0.553 0.480 0.539 2,088,600 0.5160 10.96%
1997-02-19 0 0.730 0.720 0.740 0.730 0.730 100,000 73,000 0.7300 0.480 0.474 0.487 0.480 0.480 152,009 0.4802 -1.35%
1997-02-18 0 0.740 0.740 0.760 0.740 0.750 66,000 49,140 0.7445 0.487 0.487 0.500 0.487 0.493 100,326 0.4898 -1.33%
1997-02-17 0 0.750 0.750 0.770 0.740 0.740 70,000 51,800 0.7400 0.493 0.493 0.507 0.487 0.487 106,406 0.4868 0.00%
1997-02-14 0 0.750 0.710 0.750 - - 0 0 - 0.493 0.467 0.493 - - 0 - 0.00%
1997-02-13 0 0.750 0.740 0.760 - - 0 0 - 0.493 0.487 0.500 - - 0 - 0.00%
1997-02-12 0 0.750 - 0.780 0.750 0.750 30,000 22,500 0.7500 0.493 - 0.513 0.493 0.493 45,603 0.4934 2.74%
1997-02-11 0 0.730 0.730 0.750 0.730 0.730 120,000 87,600 0.7300 0.480 0.480 0.493 0.480 0.480 182,410 0.4802 0.00%
1997-02-10 0 0.730 0.720 0.730 - - 0 0 - 0.480 0.474 0.480 - - 0 - 0.00%
1997-02-05 0 0.730 0.720 0.760 0.730 0.730 30,000 21,900 0.7300 0.480 0.474 0.500 0.480 0.480 45,603 0.4802 0.00%
1997-02-04 0 0.730 0.720 0.750 0.730 0.730 150,000 106,500 0.7100 0.480 0.474 0.493 0.480 0.480 228,013 0.4671 0.00%
1997-02-03 0 0.730 0.730 0.760 0.730 0.730 242,000 169,700 0.7012 0.480 0.480 0.500 0.480 0.480 367,861 0.4613 -2.67%
1997-01-31 0 0.750 0.750 0.790 0.740 0.750 100,000 74,700 0.7470 0.493 0.493 0.520 0.487 0.493 152,009 0.4914 2.74%
1997-01-30 0 0.730 0.730 0.760 0.730 0.730 150,000 109,500 0.7300 0.480 0.480 0.500 0.480 0.480 228,013 0.4802 0.00%
1997-01-29 0 0.730 0.710 0.760 - - 0 0 - 0.480 0.467 0.500 - - 0 - 0.00%
1997-01-28 0 0.730 0.700 0.730 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
1997-01-27 0 0.730 0.700 0.730 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
1997-01-24 0 0.730 0.690 0.750 - - 0 0 - 0.480 0.454 0.493 - - 0 - 0.00%
1997-01-23 0 0.730 0.700 0.750 - - 0 0 - 0.480 0.460 0.493 - - 0 - 0.00%
1997-01-22 0 0.730 0.700 0.730 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
1997-01-21 0 0.730 0.700 0.730 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
1997-01-20 0 0.730 0.710 0.730 0.720 0.730 142,000 103,040 0.7256 0.480 0.467 0.480 0.474 0.480 215,852 0.4774 0.00%
1997-01-17 0 0.730 0.710 0.760 0.720 0.780 526,000 394,320 0.7497 0.480 0.467 0.500 0.474 0.513 799,566 0.4932 0.00%
1997-01-16 0 0.730 0.730 0.760 0.730 0.740 82,000 60,660 0.7398 0.480 0.480 0.500 0.480 0.487 124,647 0.4867 -5.19%
1997-01-15 0 0.770 0.750 0.770 0.750 0.770 334,000 254,300 0.7614 0.507 0.493 0.507 0.493 0.507 507,709 0.5009 6.94%
1997-01-14 0 0.720 0.710 0.720 0.720 0.720 70,000 50,400 0.7200 0.474 0.467 0.474 0.474 0.474 106,406 0.4737 2.86%
1997-01-13 0 0.700 0.690 0.740 - - 0 0 - 0.460 0.454 0.487 - - 0 - 0.00%
1997-01-10 0 0.700 0.700 0.730 0.700 0.700 40,000 28,000 0.7000 0.460 0.460 0.480 0.460 0.460 60,803 0.4605 0.00%
1997-01-09 0 0.700 0.700 0.730 0.700 0.700 100,000 70,000 0.7000 0.460 0.460 0.480 0.460 0.460 152,009 0.4605 -4.11%
1997-01-08 0 0.730 0.710 0.730 0.710 0.750 132,000 93,800 0.7106 0.480 0.467 0.480 0.467 0.493 200,652 0.4675 -3.95%
1997-01-07 0 0.760 0.720 0.760 0.760 0.780 180,000 138,400 0.7689 0.500 0.474 0.500 0.500 0.513 273,616 0.5058 2.70%
1997-01-06 0 0.740 0.700 0.740 0.700 0.740 130,000 93,800 0.7215 0.487 0.460 0.487 0.460 0.487 197,611 0.4747 2.78%
1997-01-03 0 0.720 0.680 0.720 0.720 0.720 52,000 37,440 0.7200 0.474 0.447 0.474 0.474 0.474 79,045 0.4737 -1.37%
1997-01-02 0 0.730 0.710 0.730 0.730 0.730 32,000 23,360 0.7300 0.480 0.467 0.480 0.480 0.480 48,643 0.4802 0.00%
1996-12-31 0 0.730 - 0.750 - - 0 0 - 0.480 - 0.493 - - 0 - 0.00%
1996-12-30 0 0.730 - 0.740 - - 0 0 - 0.480 - 0.487 - - 0 - 0.00%
1996-12-27 0 0.730 0.690 0.730 - - 0 0 - 0.480 0.454 0.480 - - 0 - 0.00%
1996-12-24 0 0.730 0.700 0.730 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
1996-12-23 0 0.730 0.700 0.730 0.730 0.730 70,000 51,100 0.7300 0.480 0.460 0.480 0.480 0.480 106,406 0.4802 0.00%
1996-12-20 0 0.730 0.680 0.750 0.720 0.730 100,000 72,500 0.7250 0.480 0.447 0.493 0.474 0.480 152,009 0.4769 2.82%
1996-12-19 0 0.710 0.690 0.720 0.690 0.710 180,000 126,200 0.7011 0.467 0.454 0.474 0.454 0.467 273,616 0.4612 0.00%
1996-12-18 0 0.710 0.670 0.710 - - 0 0 - 0.467 0.441 0.467 - - 0 - 0.00%
1996-12-17 0 0.710 0.680 0.720 0.710 0.710 50,000 35,500 0.7100 0.467 0.447 0.474 0.467 0.467 76,004 0.4671 -1.39%
1996-12-16 0 0.720 0.680 0.720 0.720 0.720 40,000 28,800 0.7200 0.474 0.447 0.474 0.474 0.474 60,803 0.4737 4.35%
1996-12-13 0 0.690 0.690 0.720 0.680 0.680 40,000 27,200 0.6800 0.454 0.454 0.474 0.447 0.447 60,803 0.4473 -4.17%
1996-12-12 0 0.720 0.700 0.720 - - 0 0 - 0.474 0.460 0.474 - - 0 - -2.70%
1996-12-11 0 0.740 0.700 0.740 0.700 0.740 96,000 68,500 0.7135 0.487 0.460 0.487 0.460 0.487 145,928 0.4694 -1.33%
1996-12-10 0 0.750 0.690 0.750 0.740 0.750 300,000 222,400 0.7413 0.493 0.454 0.493 0.487 0.493 456,026 0.4877 4.17%
1996-12-09 0 0.720 0.680 0.730 - - 0 0 - 0.474 0.447 0.480 - - 0 - 0.00%
1996-12-06 0 0.720 0.690 0.730 0.680 0.720 380,000 267,500 0.7039 0.474 0.454 0.480 0.447 0.474 577,633 0.4631 -1.37%
1996-12-05 0 0.730 0.700 0.740 0.700 0.730 100,000 71,500 0.7150 0.480 0.460 0.487 0.460 0.480 152,009 0.4704 0.00%
1996-12-04 0 0.730 0.710 0.730 0.710 0.730 86,000 61,780 0.7184 0.480 0.467 0.480 0.467 0.480 130,728 0.4726 1.39%
1996-12-03 0 0.720 0.680 0.720 0.690 0.720 20,000 14,100 0.7050 0.474 0.447 0.474 0.454 0.474 30,402 0.4638 7.46%
1996-12-02 0 0.670 0.670 0.720 0.670 0.700 520,000 362,520 0.6972 0.441 0.441 0.474 0.441 0.460 790,445 0.4586 -4.29%
1996-11-29 0 0.700 0.660 0.720 - - 0 0 - 0.460 0.434 0.474 - - 0 - 0.00%
1996-11-28 0 0.700 0.660 0.720 0.700 0.740 300,000 217,500 0.7250 0.460 0.434 0.474 0.460 0.487 456,026 0.4769 -4.11%
1996-11-27 0 0.730 0.710 0.740 0.730 0.740 120,000 88,500 0.7375 0.480 0.467 0.487 0.480 0.487 182,410 0.4852 -2.67%
1996-11-26 0 0.750 0.740 0.760 0.730 0.760 616,000 457,940 0.7434 0.493 0.487 0.500 0.480 0.500 936,374 0.4891 2.74%
1996-11-25 0 0.730 0.690 0.730 - - 0 0 - 0.480 0.454 0.480 - - 0 - 0.00%
1996-11-22 0 0.730 0.720 0.740 0.720 0.730 156,000 113,580 0.7281 0.480 0.474 0.487 0.474 0.480 237,134 0.4790 0.00%
1996-11-21 0 0.730 0.730 0.760 0.720 0.770 48,000 36,060 0.7513 0.480 0.480 0.500 0.474 0.507 72,964 0.4942 -5.19%
1996-11-20 0 0.770 0.710 0.790 0.690 0.770 290,000 208,500 0.7190 0.507 0.467 0.520 0.454 0.507 440,825 0.4730 13.24%
1996-11-19 0 0.680 0.660 0.690 0.680 0.680 40,000 27,200 0.6800 0.447 0.434 0.454 0.447 0.447 60,803 0.4473 0.00%
1996-11-18 0 0.680 0.670 0.680 0.680 0.680 200,000 136,000 0.6800 0.447 0.441 0.447 0.447 0.447 304,017 0.4473 0.00%
1996-11-15 0 0.680 0.630 0.680 - - 0 0 - 0.447 0.414 0.447 - - 0 - 0.00%
1996-11-14 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 0.447 0.441 0.447 0.447 0.447 60,803 0.4473 1.49%
1996-11-13 0 0.670 0.650 0.680 - - 0 0 - 0.441 0.428 0.447 - - 0 - 0.00%
1996-11-12 0 0.670 0.670 0.680 0.660 0.670 226,000 151,060 0.6684 0.441 0.441 0.447 0.434 0.441 343,540 0.4397 -1.47%
1996-11-11 0 0.680 0.650 0.690 - - 0 0 - 0.447 0.428 0.454 - - 0 - 0.00%
1996-11-08 0 0.680 0.640 0.680 0.690 0.690 100,000 69,000 0.6900 0.447 0.421 0.447 0.454 0.454 152,009 0.4539 -1.45%
1996-11-07 0 0.690 0.680 0.700 0.680 0.690 150,000 102,500 0.6833 0.454 0.447 0.460 0.447 0.454 228,013 0.4495 4.55%
1996-11-06 0 0.660 0.620 0.700 - - 0 0 - 0.434 0.408 0.460 - - 0 - 0.00%
1996-11-05 0 0.660 0.660 0.700 0.640 0.640 100,000 64,000 0.6400 0.434 0.434 0.460 0.421 0.421 152,009 0.4210 3.13%
1996-11-04 0 0.640 0.680 0.700 0.640 0.640 20,000 12,800 0.6400 0.421 0.447 0.460 0.421 0.421 30,402 0.4210 -5.88%
1996-11-01 0 0.680 0.640 0.680 0.670 0.680 24,000 16,220 0.6758 0.447 0.421 0.447 0.441 0.447 36,482 0.4446 0.00%
1996-10-31 0 0.680 - 0.700 - - 0 0 - 0.447 - 0.460 - - 0 - 0.00%
1996-10-30 0 0.680 0.640 0.700 - - 0 0 - 0.447 0.421 0.460 - - 0 - 0.00%
1996-10-29 0 0.680 0.640 0.700 - - 240,000 168,000 0.7000 0.447 0.421 0.460 - - 364,821 0.4605 0.00%
1996-10-28 0 0.680 0.670 0.700 0.670 0.680 330,000 223,600 0.6776 0.447 0.441 0.460 0.441 0.447 501,629 0.4457 0.00%
1996-10-25 0 0.680 0.680 0.700 0.680 0.680 60,000 40,800 0.6800 0.447 0.447 0.460 0.447 0.447 91,205 0.4473 0.00%
1996-10-24 0 0.680 0.680 0.700 0.680 0.700 330,000 227,800 0.6903 0.447 0.447 0.460 0.447 0.460 501,629 0.4541 -2.86%
1996-10-23 0 0.700 0.680 0.700 0.700 0.700 80,000 56,000 0.7000 0.460 0.447 0.460 0.460 0.460 121,607 0.4605 2.94%
1996-10-22 0 0.680 0.640 0.680 0.680 0.700 180,000 124,000 0.6889 0.447 0.421 0.447 0.447 0.460 273,616 0.4532 0.00%
1996-10-18 0 0.680 - 0.700 - - 0 0 - 0.447 - 0.460 - - 0 - 0.00%
1996-10-17 0 0.680 0.640 0.680 0.680 0.680 30,000 20,400 0.6800 0.447 0.421 0.447 0.447 0.447 45,603 0.4473 0.00%
1996-10-16 0 0.680 - 0.720 - - 0 0 - 0.447 - 0.474 - - 0 - 0.00%
1996-10-15 0 0.680 0.650 0.700 - - 0 0 - 0.447 0.428 0.460 - - 0 - 0.00%
1996-10-14 0 0.680 0.680 0.700 - - 0 0 - 0.447 0.447 0.460 - - 0 - 0.00%
1996-10-11 0 0.680 0.660 0.680 - - 0 0 - 0.447 0.434 0.447 - - 0 - 0.00%
1996-10-10 0 0.680 0.680 0.730 - - 0 0 - 0.447 0.447 0.480 - - 0 - 5.43%
1996-10-09 0 0.660 0.640 0.700 - - 0 0 - 0.424 0.411 0.450 - - 0 - 0.00%
1996-10-08 0 0.660 0.660 0.730 0.660 0.660 50,000 33,000 0.6600 0.424 0.424 0.469 0.424 0.424 77,772 0.4243 -5.71%
1996-10-07 0 0.700 0.660 0.740 0.700 0.740 40,000 28,400 0.7100 0.450 0.424 0.476 0.450 0.476 62,218 0.4565 -2.78%
1996-10-04 0 0.720 - 0.740 - - 0 0 - 0.463 - 0.476 - - 0 - 0.00%
1996-10-03 0 0.720 0.670 0.740 0.720 0.720 50,000 36,000 0.7200 0.463 0.431 0.476 0.463 0.463 77,772 0.4629 2.86%
1996-10-02 0 0.700 0.670 0.700 - - 0 0 - 0.450 0.431 0.450 - - 0 - -4.11%
1996-10-01 0 0.730 - 0.750 - - 0 0 - 0.469 - 0.482 - - 0 - 0.00%
1996-09-30 0 0.730 - 0.730 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
1996-09-27 0 0.730 - 0.750 - - 0 0 - 0.469 - 0.482 - - 0 - 0.00%
1996-09-26 0 0.730 0.700 0.750 0.700 0.730 50,000 35,600 0.7120 0.469 0.450 0.482 0.450 0.469 77,772 0.4577 10.61%
1996-09-25 0 0.660 0.660 0.700 0.660 0.660 50,000 33,000 0.6600 0.424 0.424 0.450 0.424 0.424 77,772 0.4243 -2.94%
1996-09-24 0 0.680 0.660 - - - 0 0 - 0.437 0.424 - - - 0 - 0.00%
1996-09-23 0 0.680 0.670 0.700 0.660 0.680 150,000 102,400 0.6827 0.437 0.431 0.450 0.424 0.437 233,316 0.4389 0.00%
1996-09-20 0 0.680 0.680 0.700 0.660 0.680 56,000 37,960 0.6779 0.437 0.437 0.450 0.424 0.437 87,105 0.4358 0.00%
1996-09-19 0 0.680 0.680 0.710 0.680 0.680 60,000 40,800 0.6800 0.437 0.437 0.456 0.437 0.437 93,326 0.4372 0.00%
1996-09-18 0 0.680 0.680 0.700 0.680 0.710 244,000 168,300 0.6898 0.437 0.437 0.450 0.437 0.456 379,527 0.4434 -2.86%
1996-09-17 0 0.700 0.700 0.710 0.690 0.700 270,000 188,300 0.6974 0.450 0.450 0.456 0.444 0.450 419,968 0.4484 2.94%
1996-09-16 0 0.680 0.670 0.690 0.680 0.700 350,000 241,000 0.6886 0.437 0.431 0.444 0.437 0.450 544,403 0.4427 3.03%
1996-09-13 0 0.660 0.640 0.700 - - 0 0 - 0.424 0.411 0.450 - - 0 - 0.00%
1996-09-12 0 0.660 0.640 0.710 0.660 0.660 50,000 33,000 0.6600 0.424 0.411 0.456 0.424 0.424 77,772 0.4243 -5.71%
1996-09-11 0 0.700 0.650 0.700 0.670 0.700 26,000 17,600 0.6769 0.450 0.418 0.450 0.431 0.450 40,441 0.4352 0.00%
1996-09-10 0 0.700 0.630 0.720 0.690 0.700 80,000 55,500 0.6938 0.450 0.405 0.463 0.444 0.450 124,435 0.4460 0.00%
1996-09-09 0 0.700 - 0.700 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1996-09-06 0 0.700 0.660 0.720 0.700 0.740 350,000 247,000 0.7057 0.450 0.424 0.463 0.450 0.476 544,403 0.4537 2.94%
1996-09-05 0 0.680 0.610 0.720 0.620 0.680 70,000 44,200 0.6314 0.437 0.392 0.463 0.399 0.437 108,881 0.4059 13.33%
1996-09-04 0 0.600 0.580 0.620 - - 0 0 - 0.386 0.373 0.399 - - 0 - 0.00%
1996-09-03 0 0.600 0.590 0.630 - - 0 0 - 0.386 0.379 0.405 - - 0 - 0.00%
1996-09-02 0 0.600 0.600 0.620 - - 30,000 16,400 0.5467 0.386 0.386 0.399 - - 46,663 0.3515 13.21%
1996-08-30 0 0.530 0.530 0.590 0.510 0.620 100,000 57,200 0.5720 0.341 0.341 0.379 0.328 0.399 155,544 0.3677 -19.70%
1996-08-29 0 0.660 0.630 0.670 - - 0 0 - 0.424 0.405 0.431 - - 0 - 0.00%
1996-08-28 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.424 0.424 0.437 0.424 0.424 31,109 0.4243 -4.35%
1996-08-27 0 0.690 - 0.690 - - 0 0 - 0.444 - 0.444 - - 0 - -1.43%
1996-08-23 0 0.700 - 0.700 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1996-08-22 0 0.700 - 0.700 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1996-08-21 0 0.700 - 0.710 - - 0 0 - 0.450 - 0.456 - - 0 - 0.00%
1996-08-20 0 0.700 - 0.720 - - 0 0 - 0.450 - 0.463 - - 0 - 0.00%
1996-08-19 0 0.700 - 0.740 - - 0 0 - 0.450 - 0.476 - - 0 - 0.00%
1996-08-16 0 0.700 - 0.730 - - 0 0 - 0.450 - 0.469 - - 0 - 0.00%
1996-08-15 0 0.700 - 0.700 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1996-08-14 0 0.700 0.700 0.740 0.700 0.700 96,000 67,200 0.7000 0.450 0.450 0.476 0.450 0.450 149,322 0.4500 0.00%
1996-08-13 0 0.700 0.660 0.700 - - 0 0 - 0.450 0.424 0.450 - - 0 - -4.11%
1996-08-12 0 0.730 - 0.730 0.730 0.730 120,000 87,600 0.7300 0.469 - 0.469 0.469 0.469 186,653 0.4693 4.29%
1996-08-09 0 0.700 - 0.740 - - 0 0 - 0.450 - 0.476 - - 0 - 0.00%
1996-08-08 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-08-07 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-08-06 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-08-05 0 0.700 - 0.740 - - 0 0 - 0.450 - 0.476 - - 0 - 0.00%
1996-08-02 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-08-01 0 0.700 0.660 - - - 0 0 - 0.450 0.424 - - - 0 - 0.00%
1996-07-31 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-30 0 0.700 0.700 - 0.670 0.670 2,000 1,340 0.6700 0.450 0.450 - 0.431 0.431 3,111 0.4307 1.45%
1996-07-29 0 0.690 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
1996-07-26 0 0.690 0.660 0.730 - - 0 0 - 0.444 0.424 0.469 - - 0 - 0.00%
1996-07-25 0 0.690 0.660 0.720 0.690 0.700 250,000 172,800 0.6912 0.444 0.424 0.463 0.444 0.450 388,860 0.4444 -1.43%
1996-07-24 0 0.700 - 0.730 - - 0 0 - 0.450 - 0.469 - - 0 - 0.00%
1996-07-23 0 0.700 - 0.740 - - 0 0 - 0.450 - 0.476 - - 0 - 0.00%
1996-07-22 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-19 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-18 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-17 0 0.700 - 0.700 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1996-07-16 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-15 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-12 0 0.700 0.660 - - - 0 0 - 0.450 0.424 - - - 0 - 0.00%
1996-07-11 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-10 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-09 0 0.700 - 0.740 - - 0 0 - 0.450 - 0.476 - - 0 - 0.00%
1996-07-08 0 0.700 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-07-05 0 0.700 0.680 0.750 0.700 0.700 50,000 35,000 0.7000 0.450 0.437 0.482 0.450 0.450 77,772 0.4500 0.00%
1996-07-04 0 0.700 0.690 0.700 0.690 0.700 120,000 83,500 0.6958 0.450 0.444 0.450 0.444 0.450 186,653 0.4474 0.00%
1996-07-03 0 0.700 0.660 0.740 - - 0 0 - 0.450 0.424 0.476 - - 0 - 0.00%
1996-07-02 0 0.700 0.700 0.740 0.660 0.660 20,000 13,200 0.6600 0.450 0.450 0.476 0.424 0.424 31,109 0.4243 6.06%
1996-07-01 0 0.660 0.650 0.680 0.660 0.660 30,000 19,800 0.6600 0.424 0.418 0.437 0.424 0.424 46,663 0.4243 3.13%
1996-06-28 0 0.640 0.640 0.660 0.620 0.650 508,000 324,720 0.6392 0.411 0.411 0.424 0.399 0.418 790,163 0.4110 1.59%
1996-06-27 0 0.630 0.630 0.660 0.630 0.700 530,000 352,700 0.6655 0.405 0.405 0.424 0.405 0.450 824,382 0.4278 -10.00%
1996-06-26 0 0.700 0.670 0.700 0.700 0.720 22,000 15,440 0.7018 0.450 0.431 0.450 0.450 0.463 34,220 0.4512 -2.78%
1996-06-25 0 0.720 0.700 0.760 - - 0 0 - 0.463 0.450 0.489 - - 0 - 0.00%
1996-06-24 0 0.720 0.720 0.750 0.720 0.720 28,000 20,160 0.7200 0.463 0.463 0.482 0.463 0.463 43,552 0.4629 -4.00%
1996-06-21 0 0.750 0.710 0.760 - - 0 0 - 0.482 0.456 0.489 - - 0 - 0.00%
1996-06-19 0 0.750 0.700 0.750 0.720 0.760 34,000 25,180 0.7406 0.482 0.450 0.482 0.463 0.489 52,885 0.4761 -1.32%
1996-06-18 0 0.780 0.760 0.790 - - 0 0 - 0.489 0.476 0.495 - - 0 - 0.00%
1996-06-14 0 0.780 0.740 0.780 0.740 0.780 252,000 189,900 0.7536 0.489 0.464 0.489 0.464 0.489 402,285 0.4721 6.85%
1996-06-13 0 0.730 0.720 0.760 0.730 0.730 100,000 73,000 0.7300 0.457 0.451 0.476 0.457 0.457 159,637 0.4573 0.00%
1996-06-12 0 0.730 0.720 0.750 0.720 0.750 90,000 64,900 0.7211 0.457 0.451 0.470 0.451 0.470 143,673 0.4517 2.82%
1996-06-11 0 0.710 0.710 0.750 0.710 0.710 24,000 17,040 0.7100 0.445 0.445 0.470 0.445 0.445 38,313 0.4448 -1.39%
1996-06-10 0 0.720 0.720 0.760 0.720 0.720 2,000 1,440 0.7200 0.451 0.451 0.476 0.451 0.451 3,193 0.4510 2.86%
1996-06-07 0 0.700 0.700 - - - 0 0 - 0.438 0.438 - - - 0 - 0.00%
1996-06-06 0 0.700 0.700 0.740 - - 0 0 - 0.438 0.438 0.464 - - 0 - 0.00%
1996-06-05 0 0.700 0.700 0.720 - - 0 0 - 0.438 0.438 0.451 - - 0 - 0.00%
1996-06-04 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.438 0.438 0.451 0.438 0.438 159,637 0.4385 0.00%
1996-06-03 0 0.700 0.700 0.720 - - 0 0 - 0.438 0.438 0.451 - - 0 - 0.00%
1996-05-31 0 0.700 0.700 - 0.700 0.700 20,000 14,000 0.7000 0.438 0.438 - 0.438 0.438 31,927 0.4385 -1.41%
1996-05-30 0 0.710 0.710 0.750 - - 0 0 - 0.445 0.445 0.470 - - 0 - 1.43%
1996-05-29 0 0.700 0.700 0.740 - - 0 0 - 0.438 0.438 0.464 - - 0 - 1.45%
1996-05-28 0 0.690 0.690 0.730 - - 0 0 - 0.432 0.432 0.457 - - 0 - 0.00%
1996-05-27 0 0.690 0.690 0.740 0.690 0.700 102,000 71,180 0.6978 0.432 0.432 0.464 0.432 0.438 162,830 0.4371 -1.43%
1996-05-24 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 0.438 0.438 0.451 0.438 0.438 47,891 0.4385 -2.78%
1996-05-23 0 0.720 0.700 0.750 0.700 0.720 50,000 35,600 0.7120 0.451 0.438 0.470 0.438 0.451 79,819 0.4460 2.86%
1996-05-22 0 0.700 0.690 0.740 - - 0 0 - 0.438 0.432 0.464 - - 0 - 0.00%
1996-05-21 0 0.700 0.680 0.740 - - 0 0 - 0.438 0.426 0.464 - - 0 - 0.00%
1996-05-20 0 0.700 0.660 - - - 0 0 - 0.438 0.413 - - - 0 - 0.00%
1996-05-17 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-05-16 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-05-15 0 0.700 0.700 0.740 - - 0 0 - 0.438 0.438 0.464 - - 0 - 0.00%
1996-05-14 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-05-13 0 0.700 0.660 0.730 0.700 0.700 20,000 14,000 0.7000 0.438 0.413 0.457 0.438 0.438 31,927 0.4385 0.00%
1996-05-10 0 0.700 0.660 0.740 - - 0 0 - 0.438 0.413 0.464 - - 0 - 0.00%
1996-05-09 0 0.700 0.660 0.730 - - 0 0 - 0.438 0.413 0.457 - - 0 - 0.00%
1996-05-08 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-05-07 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-05-06 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-05-03 0 0.700 - 0.720 - - 0 0 - 0.438 - 0.451 - - 0 - 0.00%
1996-05-02 0 0.700 0.670 0.730 - - 0 0 - 0.438 0.420 0.457 - - 0 - 0.00%
1996-05-01 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-04-30 0 0.700 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1996-04-29 0 0.700 0.660 - - - 0 0 - 0.438 0.413 - - - 0 - 0.00%
1996-04-26 0 0.700 0.680 0.740 - - 0 0 - 0.438 0.426 0.464 - - 0 - 0.00%
1996-04-25 0 0.700 0.680 0.740 - - 0 0 - 0.438 0.426 0.464 - - 0 - 0.00%
1996-04-24 0 0.700 0.690 0.740 - - 0 0 - 0.438 0.432 0.464 - - 0 - 0.00%
1996-04-23 0 0.700 0.700 0.750 0.700 0.720 240,000 168,400 0.7017 0.438 0.438 0.470 0.438 0.451 383,129 0.4395 0.00%
1996-04-22 0 0.700 0.660 - 0.700 0.700 50,000 35,000 0.7000 0.438 0.413 - 0.438 0.438 79,819 0.4385 -5.41%
1996-04-19 0 0.740 0.700 0.820 0.740 0.740 50,000 37,000 0.7400 0.464 0.438 0.514 0.464 0.464 79,819 0.4636 5.71%
1996-04-18 0 0.700 0.680 - - - 0 0 - 0.438 0.426 - - - 0 - 0.00%
1996-04-17 0 0.700 0.700 - 0.700 0.700 50,000 35,000 0.7000 0.438 0.438 - 0.438 0.438 79,819 0.4385 -2.78%
1996-04-16 0 0.720 0.700 - - - 0 0 - 0.451 0.438 - - - 0 - 0.00%
1996-04-15 0 0.720 0.720 0.800 0.720 0.720 10,000 7,200 0.7200 0.451 0.451 0.501 0.451 0.451 15,964 0.4510 -5.26%
1996-04-12 0 0.760 0.760 0.800 0.760 0.760 36,000 27,360 0.7600 0.476 0.476 0.501 0.476 0.476 57,469 0.4761 0.00%
1996-04-11 0 0.760 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
1996-04-10 0 0.760 - 0.800 - - 0 0 - 0.476 - 0.501 - - 0 - 0.00%
1996-04-09 0 0.760 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
1996-04-03 0 0.760 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
1996-04-02 0 0.760 0.760 - 0.720 0.720 34,000 24,480 0.7200 0.476 0.476 - 0.451 0.451 54,277 0.4510 0.00%
1996-04-01 0 0.760 0.730 0.790 0.760 0.760 20,000 15,200 0.7600 0.476 0.457 0.495 0.476 0.476 31,927 0.4761 -5.00%
1996-03-29 0 0.800 - 0.810 0.750 0.800 112,000 84,100 0.7509 0.501 - 0.507 0.470 0.501 178,794 0.4704 3.90%
1996-03-28 0 0.770 0.750 0.810 - - 0 0 - 0.482 0.470 0.507 - - 0 - 0.00%
1996-03-27 0 0.770 0.750 0.810 - - 0 0 - 0.482 0.470 0.507 - - 0 - 0.00%
1996-03-26 0 0.770 0.740 0.810 0.770 0.780 100,000 77,400 0.7740 0.482 0.464 0.507 0.482 0.489 159,637 0.4848 -2.53%
1996-03-25 0 0.790 0.790 0.850 0.790 0.790 8,000 6,320 0.7900 0.495 0.495 0.532 0.495 0.495 12,771 0.4949 -3.66%
1996-03-22 0 0.820 0.800 0.880 0.820 0.840 48,000 39,960 0.8325 0.514 0.501 0.551 0.514 0.526 76,626 0.5215 -7.87%
1996-03-21 0 0.890 0.830 0.890 0.830 0.890 180,000 152,500 0.8472 0.558 0.520 0.558 0.520 0.558 287,347 0.5307 9.88%
1996-03-20 0 0.810 0.790 0.830 - - 0 0 - 0.507 0.495 0.520 - - 0 - 0.00%
1996-03-19 0 0.810 0.800 0.830 - - 10,000 8,100 0.8100 0.507 0.501 0.520 - - 15,964 0.5074 0.00%
1996-03-18 0 0.810 - 0.820 - - 0 0 - 0.507 - 0.514 - - 0 - 0.00%
1996-03-15 0 0.810 0.770 0.810 - - 0 0 - 0.507 0.482 0.507 - - 0 - -1.22%
1996-03-14 0 0.820 - 0.820 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1996-03-13 0 0.820 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
1996-03-12 0 0.820 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
1996-03-11 0 0.820 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
1996-03-08 0 0.820 0.820 - - - 0 0 - 0.514 0.514 - - - 0 - 5.13%
1996-03-07 0 0.780 0.780 0.820 0.780 0.800 40,000 31,600 0.7900 0.489 0.489 0.514 0.489 0.501 63,855 0.4949 -2.50%
1996-03-06 0 0.800 0.780 0.810 0.800 0.810 180,000 145,400 0.8078 0.501 0.489 0.507 0.501 0.507 287,347 0.5060 -2.44%
1996-03-05 0 0.820 0.820 - - - 0 0 - 0.514 0.514 - - - 0 - 2.50%
1996-03-04 0 0.800 0.760 - - - 0 0 - 0.501 0.476 - - - 0 - 0.00%
1996-03-01 0 0.800 - - - - 0 0 - 0.501 - - - - 0 - 0.00%
1996-02-29 0 0.800 0.760 0.840 - - 0 0 - 0.501 0.476 0.526 - - 0 - 0.00%
1996-02-28 0 0.800 - - - - 0 0 - 0.501 - - - - 0 - 0.00%
1996-02-27 0 0.800 0.800 0.830 0.800 0.800 80,000 64,000 0.8000 0.501 0.501 0.520 0.501 0.501 127,710 0.5011 -1.23%
1996-02-26 0 0.810 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1996-02-23 0 0.810 0.810 0.840 - - 0 0 - 0.507 0.507 0.526 - - 0 - 0.00%
1996-02-22 0 0.810 0.800 - - - 0 0 - 0.507 0.501 - - - 0 - 0.00%
1996-02-16 0 0.810 0.810 0.850 0.810 0.810 74,000 59,940 0.8100 0.507 0.507 0.532 0.507 0.507 118,131 0.5074 0.00%
1996-02-15 0 0.810 0.800 - - - 0 0 - 0.507 0.501 - - - 0 - 0.00%
1996-02-14 0 0.810 0.800 0.850 - - 0 0 - 0.507 0.501 0.532 - - 0 - 0.00%
1996-02-13 0 0.810 0.810 0.850 0.810 0.820 60,000 48,800 0.8133 0.507 0.507 0.532 0.507 0.514 95,782 0.5095 -2.41%
1996-02-12 0 0.830 0.810 0.830 - - 0 0 - 0.520 0.507 0.520 - - 0 - 0.00%
1996-02-09 0 0.830 0.820 0.830 0.840 0.840 50,000 42,000 0.8400 0.520 0.514 0.520 0.526 0.526 79,819 0.5262 1.22%
1996-02-08 0 0.820 0.810 0.830 - - 0 0 - 0.514 0.507 0.520 - - 0 - 0.00%
1996-02-07 0 0.820 0.810 0.820 0.820 0.820 30,000 24,600 0.8200 0.514 0.507 0.514 0.514 0.514 47,891 0.5137 -1.20%
1996-02-06 0 0.830 0.810 0.830 - - 0 0 - 0.520 0.507 0.520 - - 0 - 0.00%
1996-02-05 0 0.830 0.810 0.830 0.830 0.830 30,000 24,900 0.8300 0.520 0.507 0.520 0.520 0.520 47,891 0.5199 0.00%
1996-02-02 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 0.520 0.514 0.526 0.520 0.520 31,927 0.5199 1.22%
1996-02-01 0 0.820 0.800 0.840 - - 0 0 - 0.514 0.501 0.526 - - 0 - 0.00%
1996-01-31 0 0.820 0.800 0.850 0.820 0.820 30,000 24,600 0.8200 0.514 0.501 0.532 0.514 0.514 47,891 0.5137 0.00%
1996-01-30 0 0.820 0.800 0.860 - - 0 0 - 0.514 0.501 0.539 - - 0 - 0.00%
1996-01-29 0 0.820 0.810 0.840 0.820 0.840 450,000 403,600 0.8969 0.514 0.507 0.526 0.514 0.526 718,367 0.5618 1.23%
1996-01-26 0 0.810 0.810 0.850 - - 0 0 - 0.507 0.507 0.532 - - 0 - 0.00%
1996-01-25 0 0.810 0.810 0.830 0.790 0.810 48,000 38,540 0.8029 0.507 0.507 0.520 0.495 0.507 76,626 0.5030 1.25%
1996-01-24 0 0.800 0.780 0.800 0.800 0.810 152,000 121,800 0.8013 0.501 0.489 0.501 0.501 0.507 242,648 0.5020 -2.44%
1996-01-23 0 0.820 0.810 0.820 - - 0 0 - 0.514 0.507 0.514 - - 0 - 0.00%
1996-01-22 0 0.820 0.820 0.830 0.780 0.840 214,000 175,720 0.8211 0.514 0.514 0.520 0.489 0.526 341,623 0.5144 2.50%
1996-01-19 0 0.800 0.800 0.840 0.800 0.820 350,000 284,400 0.8126 0.501 0.501 0.526 0.501 0.514 558,730 0.5090 -3.61%
1996-01-18 0 0.830 0.800 0.830 0.820 0.840 300,000 248,720 0.8291 0.520 0.501 0.520 0.514 0.526 478,911 0.5193 -1.19%
1996-01-17 0 0.840 0.840 0.860 - - 0 0 - 0.526 0.526 0.539 - - 0 - 2.44%
1996-01-16 0 0.820 0.820 0.870 0.820 0.820 20,000 16,400 0.8200 0.514 0.514 0.545 0.514 0.514 31,927 0.5137 -1.20%
1996-01-15 0 0.830 0.830 0.860 - - 0 0 - 0.520 0.520 0.539 - - 0 - 1.22%
1996-01-12 0 0.820 0.820 0.850 0.820 0.820 30,000 24,600 0.8200 0.514 0.514 0.532 0.514 0.514 47,891 0.5137 0.00%
1996-01-11 0 0.820 0.820 0.850 - - 0 0 - 0.514 0.514 0.532 - - 0 - 1.23%
1996-01-10 0 0.810 0.810 0.850 0.810 0.810 50,000 40,500 0.8100 0.507 0.507 0.532 0.507 0.507 79,819 0.5074 -2.41%
1996-01-09 0 0.830 0.810 0.850 - - 0 0 - 0.520 0.507 0.532 - - 0 - 0.00%
1996-01-08 0 0.830 0.810 0.850 0.830 0.830 30,000 24,900 0.8300 0.520 0.507 0.532 0.520 0.520 47,891 0.5199 2.47%
1996-01-05 0 0.810 0.800 - - - 0 0 - 0.507 0.501 - - - 0 - 0.00%
1996-01-04 0 0.810 0.810 0.850 - - 0 0 - 0.507 0.507 0.532 - - 0 - 0.00%
1996-01-03 0 0.810 0.810 0.850 0.800 0.800 30,000 24,000 0.8000 0.507 0.507 0.532 0.501 0.501 47,891 0.5011 1.25%
1996-01-02 0 0.800 0.800 - 0.800 0.800 40,000 32,000 0.8000 0.501 0.501 - 0.501 0.501 63,855 0.5011 -3.61%
1995-12-29 0 0.830 0.800 - - - 0 0 - 0.520 0.501 - - - 0 - 0.00%
1995-12-28 0 0.830 0.830 - 0.830 0.830 12,000 9,960 0.8300 0.520 0.520 - 0.520 0.520 19,156 0.5199 -3.49%
1995-12-27 0 0.860 0.830 - - - 0 0 - 0.539 0.520 - - - 0 - 0.00%
1995-12-22 0 0.860 0.830 - - - 0 0 - 0.539 0.520 - - - 0 - 0.00%
1995-12-21 0 0.860 0.830 - - - 0 0 - 0.539 0.520 - - - 0 - 0.00%
1995-12-20 0 0.860 0.830 0.900 - - 0 0 - 0.539 0.520 0.564 - - 0 - 0.00%
1995-12-19 0 0.860 0.830 0.900 - - 0 0 - 0.539 0.520 0.564 - - 0 - 0.00%
1995-12-18 0 0.860 0.830 0.900 - - 0 0 - 0.539 0.520 0.564 - - 0 - 0.00%
1995-12-15 0 0.860 0.830 - - - 0 0 - 0.539 0.520 - - - 0 - 0.00%
1995-12-14 0 0.860 0.860 - 0.850 0.860 14,000 12,000 0.8571 0.539 0.539 - 0.532 0.539 22,349 0.5369 0.00%
1995-12-13 0 0.860 0.860 0.950 0.860 0.900 120,000 106,700 0.8892 0.539 0.539 0.595 0.539 0.564 191,565 0.5570 -5.49%
1995-12-12 0 0.910 0.830 - - - 0 0 - 0.570 0.520 - - - 0 - 0.00%
1995-12-11 0 0.910 0.830 - - - 0 0 - 0.570 0.520 - - - 0 - 0.00%
1995-12-08 0 0.910 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-12-07 0 0.910 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-12-06 0 0.910 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-12-05 0 0.910 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-12-04 0 0.910 0.880 - - - 0 0 - 0.570 0.551 - - - 0 - 0.00%
1995-12-01 0 0.910 0.880 - - - 0 0 - 0.570 0.551 - - - 0 - 0.00%
1995-11-30 0 0.910 0.870 0.980 0.910 0.910 10,000 9,100 0.9100 0.570 0.545 0.614 0.570 0.570 15,964 0.5700 -4.21%
1995-11-29 0 0.950 - 0.990 - - 0 0 - 0.595 - 0.620 - - 0 - 0.00%
1995-11-28 0 0.950 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1995-11-27 0 0.950 - 0.990 - - 0 0 - 0.595 - 0.620 - - 0 - 0.00%
1995-11-24 0 0.950 - 0.950 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
1995-11-23 0 0.950 - 0.950 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
1995-11-22 0 0.950 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1995-11-21 0 0.950 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1995-11-20 0 0.950 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1995-11-17 0 0.950 - 0.950 - - 0 0 - 0.595 - 0.595 - - 0 - -1.04%
1995-11-16 0 0.960 - 0.990 - - 0 0 - 0.601 - 0.620 - - 0 - 0.00%
1995-11-15 0 0.960 - 0.960 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1995-11-14 0 0.960 - 0.960 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1995-11-13 0 0.960 - 0.960 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1995-11-10 0 0.960 0.920 0.960 0.960 0.960 20,000 19,200 0.9600 0.601 0.576 0.601 0.601 0.601 31,927 0.6014 0.00%
1995-11-09 0 0.960 0.900 0.960 - - 0 0 - 0.601 0.564 0.601 - - 0 - -1.03%
1995-11-08 0 0.970 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1995-11-07 0 0.970 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1995-11-06 0 0.970 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1995-11-03 0 0.970 - 1.010 - - 0 0 - 0.608 - 0.633 - - 0 - 0.00%
1995-11-02 0 0.970 0.930 0.970 - - 0 0 - 0.608 0.583 0.608 - - 0 - 0.00%
1995-10-31 0 0.970 0.930 - - - 0 0 - 0.608 0.583 - - - 0 - 0.00%
1995-10-30 0 0.970 0.930 1.010 - - 0 0 - 0.608 0.583 0.633 - - 0 - 0.00%
1995-10-27 0 0.970 0.930 1.000 - - 0 0 - 0.608 0.583 0.626 - - 0 - 0.00%
1995-10-26 0 0.970 - 1.020 - - 0 0 - 0.608 - 0.639 - - 0 - 0.00%
1995-10-25 0 0.970 0.930 1.000 - - 0 0 - 0.608 0.583 0.626 - - 0 - 0.00%
1995-10-24 0 0.970 0.950 1.010 0.970 0.970 30,000 29,100 0.9700 0.608 0.595 0.633 0.608 0.608 47,891 0.6076 -3.00%
1995-10-23 0 1.000 0.960 1.010 - - 0 0 - 0.626 0.601 0.633 - - 0 - 0.00%
1995-10-20 0 1.000 0.980 1.000 1.000 1.000 96,000 96,000 1.0000 0.626 0.614 0.626 0.626 0.626 153,252 0.6264 -1.96%
1995-10-19 0 1.020 1.000 1.040 - - 0 0 - 0.639 0.626 0.651 - - 0 - 0.00%
1995-10-18 0 1.020 1.000 1.050 1.020 1.030 80,000 81,900 1.0238 0.639 0.626 0.658 0.639 0.645 127,710 0.6413 -2.86%
1995-10-17 0 1.050 1.020 1.050 1.010 1.050 50,000 52,100 1.0420 0.658 0.639 0.658 0.633 0.658 79,819 0.6527 0.00%
1995-10-16 0 1.050 1.020 1.050 1.060 1.060 20,000 21,200 1.0600 0.658 0.639 0.658 0.664 0.664 31,927 0.6640 0.96%
1995-10-13 0 1.040 1.040 1.080 1.040 1.050 146,000 152,700 1.0459 0.651 0.651 0.677 0.651 0.658 233,070 0.6552 -0.95%
1995-10-12 0 1.050 1.050 1.060 1.050 1.060 146,000 154,120 1.0556 0.658 0.658 0.664 0.658 0.664 233,070 0.6613 0.96%
1995-10-11 0 1.040 1.040 1.080 1.040 1.060 130,000 136,800 1.0523 0.651 0.651 0.677 0.651 0.664 207,528 0.6592 -0.95%
1995-10-10 0 1.050 1.040 1.080 1.050 1.090 500,000 530,100 1.0602 0.658 0.651 0.677 0.658 0.683 798,185 0.6641 3.96%
1995-10-09 0 1.010 1.010 1.070 0.940 1.030 350,000 352,180 1.0062 0.633 0.633 0.670 0.589 0.645 558,730 0.6303 5.21%
1995-10-06 0 0.960 0.960 1.000 0.950 0.970 90,000 86,900 0.9656 0.601 0.601 0.626 0.595 0.608 143,673 0.6048 -2.04%
1995-10-05 0 0.980 0.950 1.000 - - 0 0 - 0.614 0.595 0.626 - - 0 - 0.00%
1995-10-04 0 0.980 0.960 1.000 0.960 0.980 270,000 263,200 0.9748 0.614 0.601 0.626 0.601 0.614 431,020 0.6106 3.16%
1995-10-03 0 0.950 0.950 0.960 0.940 0.950 150,000 141,500 0.9433 0.595 0.595 0.601 0.589 0.595 239,456 0.5909 1.06%
1995-10-02 0 0.940 0.930 0.950 0.940 0.940 50,000 47,000 0.9400 0.589 0.583 0.595 0.589 0.589 79,819 0.5888 1.08%
1995-09-29 0 0.930 0.890 0.950 - - 0 0 - 0.583 0.558 0.595 - - 0 - 0.00%
1995-09-28 0 0.930 0.930 - 0.930 0.930 68,000 63,240 0.9300 0.583 0.583 - 0.583 0.583 108,553 0.5826 0.00%
1995-09-27 0 0.930 0.920 0.940 - - 0 0 - 0.583 0.576 0.589 - - 0 - 0.00%
1995-09-26 0 0.930 0.910 0.930 0.920 0.930 172,000 159,760 0.9288 0.583 0.570 0.583 0.576 0.583 274,576 0.5818 2.20%
1995-09-25 0 0.910 0.910 0.930 0.900 0.910 78,000 70,700 0.9064 0.570 0.570 0.583 0.564 0.570 124,517 0.5678 -2.15%
1995-09-22 0 0.930 0.900 0.930 - - 0 0 - 0.583 0.564 0.583 - - 0 - 0.00%
1995-09-21 0 0.930 0.880 0.940 0.920 0.930 180,000 167,100 0.9283 0.583 0.551 0.589 0.576 0.583 287,347 0.5815 3.33%
1995-09-20 0 0.900 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 0.564 0.564 0.589 0.564 0.564 79,819 0.5638 -1.10%
1995-09-19 0 0.910 0.870 0.930 0.910 0.910 40,000 36,400 0.9100 0.570 0.545 0.583 0.570 0.570 63,855 0.5700 1.11%
1995-09-18 0 0.900 0.870 0.920 0.900 0.900 150,000 135,000 0.9000 0.564 0.545 0.576 0.564 0.564 239,456 0.5638 -1.10%
1995-09-15 0 0.910 0.870 0.910 - - 0 0 - 0.570 0.545 0.570 - - 0 - -2.15%
1995-09-14 0 0.930 0.850 0.930 0.920 0.930 120,000 111,100 0.9258 0.583 0.532 0.583 0.576 0.583 191,565 0.5800 0.00%
1995-09-13 0 0.930 0.870 0.940 0.900 0.930 60,000 54,900 0.9150 0.583 0.545 0.589 0.564 0.583 95,782 0.5732 3.33%
1995-09-12 0 0.900 0.830 0.910 0.850 0.900 220,000 194,600 0.8845 0.564 0.520 0.570 0.532 0.564 351,202 0.5541 2.27%
1995-09-11 0 0.880 0.840 0.920 0.880 0.900 100,000 88,800 0.8880 0.551 0.526 0.576 0.551 0.564 159,637 0.5563 -2.22%
1995-09-08 0 0.900 0.970 0.980 0.900 0.900 90,000 81,000 0.9000 0.564 0.608 0.614 0.564 0.564 143,673 0.5638 -8.16%
1995-09-07 0 0.980 0.960 0.990 - - 0 0 - 0.614 0.601 0.620 - - 0 - 0.00%
1995-09-06 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 0.614 0.608 0.620 0.614 0.614 31,927 0.6139 2.08%
1995-09-05 0 0.960 0.900 0.990 0.960 1.000 200,000 195,500 0.9775 0.601 0.564 0.620 0.601 0.626 319,274 0.6123 -3.03%
1995-09-04 0 0.990 - 0.990 - - 0 0 - 0.620 - 0.620 - - 0 - -1.00%
1995-09-01 0 1.000 - 1.000 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1995-08-31 0 1.000 - 1.000 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1995-08-30 0 1.000 0.990 1.000 - - 0 0 - 0.626 0.620 0.626 - - 0 - -0.99%
1995-08-29 0 1.010 1.000 1.010 - - 0 0 - 0.633 0.626 0.633 - - 0 - -0.98%
1995-08-25 0 1.020 1.000 1.020 1.000 1.020 100,000 100,800 1.0080 0.639 0.626 0.639 0.626 0.639 159,637 0.6314 2.00%
1995-08-24 0 1.000 0.990 1.000 1.000 1.010 230,000 230,300 1.0013 0.626 0.620 0.626 0.626 0.633 367,165 0.6272 -0.99%
1995-08-23 0 1.010 1.010 1.020 1.010 1.010 130,000 131,300 1.0100 0.633 0.633 0.639 0.633 0.633 207,528 0.6327 0.00%
1995-08-22 0 1.010 1.010 1.020 1.000 1.010 140,000 140,200 1.0014 0.633 0.633 0.639 0.626 0.633 223,492 0.6273 2.02%
1995-08-21 0 0.990 0.980 1.000 0.990 0.990 50,000 49,500 0.9900 0.620 0.614 0.626 0.620 0.620 79,819 0.6202 0.00%
1995-08-18 0 0.990 0.970 0.990 0.990 0.990 50,000 49,500 0.9900 0.620 0.608 0.620 0.620 0.620 79,819 0.6202 0.00%
1995-08-17 0 0.990 0.980 0.990 0.990 0.990 130,000 128,700 0.9900 0.620 0.614 0.620 0.620 0.620 207,528 0.6202 0.00%
1995-08-16 0 0.990 0.980 1.000 0.990 1.000 220,000 218,300 0.9923 0.620 0.614 0.626 0.620 0.626 351,202 0.6216 0.00%
1995-08-15 0 0.990 0.980 0.990 1.000 1.000 50,000 50,000 1.0000 0.620 0.614 0.620 0.626 0.626 79,819 0.6264 1.02%
1995-08-14 0 0.980 0.960 1.000 0.980 1.000 138,000 135,960 0.9852 0.614 0.601 0.626 0.614 0.626 220,299 0.6172 -2.00%
1995-08-11 0 1.000 0.980 1.020 0.980 1.000 68,000 66,920 0.9841 0.626 0.614 0.639 0.614 0.626 108,553 0.6165 1.01%
1995-08-10 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.620 0.620 0.626 0.620 0.620 47,891 0.6202 0.00%
1995-08-09 0 0.990 0.990 1.010 0.990 1.000 120,000 119,300 0.9942 0.620 0.620 0.633 0.620 0.626 191,565 0.6228 -1.00%
1995-08-08 0 1.000 0.990 1.010 1.000 1.010 150,000 150,800 1.0053 0.626 0.620 0.633 0.626 0.633 239,456 0.6298 -1.96%
1995-08-07 0 1.020 0.980 1.020 1.020 1.020 10,000 10,200 1.0200 0.639 0.614 0.639 0.639 0.639 15,964 0.6389 0.99%
1995-08-04 0 1.010 1.010 1.020 0.990 1.010 50,000 50,100 1.0020 0.633 0.633 0.639 0.620 0.633 79,819 0.6277 2.02%
1995-08-03 0 0.990 0.990 1.030 0.990 1.010 120,000 120,300 1.0025 0.620 0.620 0.645 0.620 0.633 191,565 0.6280 -2.94%
1995-08-02 0 1.020 1.010 1.020 1.020 1.030 110,000 112,600 1.0236 0.639 0.633 0.639 0.639 0.645 175,601 0.6412 -0.97%
1995-08-01 0 1.030 1.020 1.050 1.020 1.030 118,000 121,360 1.0285 0.645 0.639 0.658 0.639 0.645 188,372 0.6443 1.98%
1995-07-31 0 1.010 1.010 1.030 0.980 1.000 202,000 201,000 0.9950 0.633 0.633 0.645 0.614 0.626 322,467 0.6233 1.00%
1995-07-28 0 1.000 0.980 1.000 0.980 1.000 158,000 155,840 0.9863 0.626 0.614 0.626 0.614 0.626 252,227 0.6179 -0.99%
1995-07-27 0 1.010 - 1.010 1.020 1.020 40,000 40,800 1.0200 0.633 - 0.633 0.639 0.639 63,855 0.6389 1.00%
1995-07-26 0 1.000 0.970 1.000 1.000 1.000 48,000 48,000 1.0000 0.626 0.608 0.626 0.626 0.626 76,626 0.6264 -1.96%
1995-07-25 0 1.020 1.000 1.030 1.000 1.020 352,000 356,000 1.0114 0.639 0.626 0.645 0.626 0.639 561,923 0.6335 2.00%
1995-07-24 0 1.000 1.000 1.050 1.000 1.000 28,000 28,000 1.0000 0.626 0.626 0.658 0.626 0.626 44,698 0.6264 -3.85%
1995-07-21 0 1.040 1.020 1.040 1.030 1.040 246,000 255,740 1.0396 0.651 0.639 0.651 0.645 0.651 392,707 0.6512 5.05%
1995-07-20 0 0.990 0.990 1.020 0.980 0.980 60,000 58,800 0.9800 0.620 0.620 0.639 0.614 0.614 95,782 0.6139 1.02%
1995-07-19 0 0.980 0.940 1.000 0.960 0.980 150,000 146,600 0.9773 0.614 0.589 0.626 0.601 0.614 239,456 0.6122 -1.01%
1995-07-18 0 0.990 0.950 1.000 0.860 0.990 318,000 301,640 0.9486 0.620 0.595 0.626 0.539 0.620 507,646 0.5942 15.12%
1995-07-17 0 0.860 0.850 - - - 0 0 - 0.539 0.532 - - - 0 - 0.00%
1995-07-14 0 0.860 0.830 - - - 0 0 - 0.539 0.520 - - - 0 - 0.00%
1995-07-13 0 0.860 0.820 - 0.860 0.860 70,000 60,200 0.8600 0.539 0.514 - 0.539 0.539 111,746 0.5387 2.38%
1995-07-12 0 0.840 0.810 0.860 - - 0 0 - 0.526 0.507 0.539 - - 0 - 0.00%
1995-07-11 0 0.840 0.800 0.840 0.840 0.840 50,000 42,000 0.8400 0.526 0.501 0.526 0.526 0.526 79,819 0.5262 0.00%
1995-07-10 0 0.840 0.780 0.860 0.820 0.840 228,000 190,440 0.8353 0.526 0.489 0.539 0.514 0.526 363,973 0.5232 5.00%
1995-07-07 0 0.800 0.760 0.820 - - 0 0 - 0.501 0.476 0.514 - - 0 - 0.00%
1995-07-06 0 0.800 0.760 0.820 0.800 0.800 50,000 40,000 0.8000 0.501 0.476 0.514 0.501 0.501 79,819 0.5011 0.00%
1995-07-05 0 0.800 0.760 0.820 - - 0 0 - 0.501 0.476 0.514 - - 0 - 0.00%
1995-07-04 0 0.800 - 0.820 0.800 0.800 30,000 24,000 0.8000 0.501 - 0.514 0.501 0.501 47,891 0.5011 2.56%
1995-07-03 0 0.780 - 0.820 - - 0 0 - 0.489 - 0.514 - - 0 - 0.00%
1995-06-30 0 0.780 0.780 0.810 0.780 0.780 40,000 31,200 0.7800 0.489 0.489 0.507 0.489 0.489 63,855 0.4886 0.00%
1995-06-29 0 0.780 0.750 0.820 0.760 0.780 300,000 231,000 0.7700 0.489 0.470 0.514 0.476 0.489 478,911 0.4823 8.33%
1995-06-28 0 0.720 0.710 0.750 0.720 0.720 30,000 21,600 0.7200 0.451 0.445 0.470 0.451 0.451 47,891 0.4510 2.86%
1995-06-27 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.438 0.438 0.445 0.438 0.438 31,927 0.4385 1.45%
1995-06-26 0 0.690 0.680 0.700 0.690 0.690 20,000 13,800 0.6900 0.432 0.426 0.438 0.432 0.432 31,927 0.4322 0.00%
1995-06-23 0 0.690 0.690 0.700 - - 0 0 - 0.432 0.432 0.438 - - 0 - 0.00%
1995-06-22 0 0.690 0.670 0.720 - - 0 0 - 0.432 0.420 0.451 - - 0 - 0.00%
1995-06-21 0 0.690 0.670 - - - 0 0 - 0.432 0.420 - - - 0 - 0.00%
1995-06-20 0 0.690 0.690 0.730 - - 0 0 - 0.432 0.432 0.457 - - 0 - 0.00%
1995-06-16 0 0.690 0.690 0.730 - - 0 0 - 0.432 0.432 0.457 - - 0 - 0.00%
1995-06-15 0 0.690 0.690 0.740 0.690 0.710 420,000 292,900 0.6974 0.432 0.432 0.464 0.432 0.445 670,476 0.4369 -3.50%
1995-06-14 0 0.715 0.670 0.740 - - 0 0 - 0.448 0.420 0.464 - - 0 - -0.00%
1995-06-13 0 0.740 0.730 0.750 - - 0 0 - 0.448 0.442 0.454 - - 0 - 0.00%
1995-06-12 0 0.740 0.720 0.740 - - 0 0 - 0.448 0.436 0.448 - - 0 - 0.00%
1995-06-09 0 0.740 0.730 0.750 - - 10,000 7,300 0.7300 0.448 0.442 0.454 - - 16,522 0.4418 0.00%
1995-06-08 0 0.740 0.730 0.750 - - 0 0 - 0.448 0.442 0.454 - - 0 - 0.00%
1995-06-07 0 0.740 0.730 0.740 - - 0 0 - 0.448 0.442 0.448 - - 0 - -1.33%
1995-06-06 0 0.750 0.740 0.750 0.750 0.750 30,000 22,500 0.7500 0.454 0.448 0.454 0.454 0.454 49,566 0.4539 0.00%
1995-06-05 0 0.750 0.740 0.750 0.750 0.750 200,000 150,000 0.7500 0.454 0.448 0.454 0.454 0.454 330,438 0.4539 0.00%
1995-06-01 0 0.750 0.740 0.750 0.740 0.750 40,000 29,800 0.7450 0.454 0.448 0.454 0.448 0.454 66,088 0.4509 0.00%
1995-05-31 0 0.750 0.740 0.750 0.750 0.750 854,000 640,500 0.7500 0.454 0.448 0.454 0.454 0.454 1,410,969 0.4539 0.00%
1995-05-30 0 0.750 0.750 0.760 - - 0 0 - 0.454 0.454 0.460 - - 0 - 0.00%
1995-05-29 0 0.750 0.730 0.760 - - 0 0 - 0.454 0.442 0.460 - - 0 - 0.00%
1995-05-26 0 0.750 0.730 0.760 - - 0 0 - 0.454 0.442 0.460 - - 0 - 0.00%
1995-05-25 0 0.750 0.750 0.760 - - 0 0 - 0.454 0.454 0.460 - - 0 - 0.00%
1995-05-24 0 0.750 0.740 0.760 0.750 0.750 20,000 15,000 0.7500 0.454 0.448 0.460 0.454 0.454 33,044 0.4539 -1.32%
1995-05-23 0 0.760 0.750 0.760 0.750 0.760 270,000 204,800 0.7585 0.460 0.454 0.460 0.454 0.460 446,091 0.4591 2.70%
1995-05-22 0 0.740 0.740 0.750 0.740 0.740 30,000 22,200 0.7400 0.448 0.448 0.454 0.448 0.448 49,566 0.4479 0.00%
1995-05-19 0 0.740 0.730 - 0.730 0.740 90,000 66,200 0.7356 0.448 0.442 - 0.442 0.448 148,697 0.4452 0.00%
1995-05-18 0 0.740 0.730 0.760 0.740 0.740 854,000 631,960 0.7400 0.448 0.442 0.460 0.448 0.448 1,410,969 0.4479 -1.33%
1995-05-17 0 0.750 0.740 0.760 0.750 0.760 200,000 150,940 0.7547 0.454 0.448 0.460 0.454 0.460 330,438 0.4568 -1.32%
1995-05-16 0 0.760 0.750 0.780 0.760 0.760 130,000 98,800 0.7600 0.460 0.454 0.472 0.460 0.460 214,784 0.4600 2.70%
1995-05-15 0 0.740 0.730 0.750 0.740 0.750 40,000 29,800 0.7450 0.448 0.442 0.454 0.448 0.454 66,088 0.4509 -3.90%
1995-05-12 0 0.770 - 0.770 0.760 0.780 338,000 260,960 0.7721 0.466 - 0.466 0.460 0.472 558,440 0.4673 -1.28%
1995-05-11 0 0.780 0.770 0.780 0.780 0.780 440,000 343,200 0.7800 0.472 0.466 0.472 0.472 0.472 726,963 0.4721 0.00%
1995-05-10 0 0.780 0.770 0.790 0.770 0.780 630,000 489,100 0.7763 0.472 0.466 0.478 0.466 0.472 1,040,878 0.4699 2.63%
1995-05-09 0 0.760 0.760 0.770 0.760 0.760 550,000 418,000 0.7600 0.460 0.460 0.466 0.460 0.460 908,703 0.4600 1.33%
1995-05-08 0 0.750 0.750 0.790 0.750 0.750 200,000 150,000 0.7500 0.454 0.454 0.478 0.454 0.454 330,438 0.4539 2.74%
1995-05-05 0 0.730 0.730 0.750 - - 0 0 - 0.442 0.442 0.454 - - 0 - 0.00%
1995-05-04 0 0.730 0.730 0.750 - - 0 0 - 0.442 0.442 0.454 - - 0 - 0.00%
1995-05-03 0 0.730 0.720 0.740 0.730 0.750 184,000 135,800 0.7380 0.442 0.436 0.448 0.442 0.454 304,003 0.4467 0.00%
1995-05-02 0 0.730 0.730 0.760 0.720 0.760 960,000 709,100 0.7386 0.442 0.442 0.460 0.436 0.460 1,586,101 0.4471 -2.67%
1995-05-01 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 0.454 0.454 0.472 0.454 0.454 82,609 0.4539 -3.85%
1995-04-28 0 0.780 0.750 0.800 - - 0 0 - 0.472 0.454 0.484 - - 0 - 0.00%
1995-04-27 0 0.780 0.750 0.820 0.780 0.850 180,000 144,100 0.8006 0.472 0.454 0.496 0.472 0.514 297,394 0.4845 11.43%
1995-04-26 0 0.700 0.700 - 0.700 0.800 30,000 23,000 0.7667 0.424 0.424 - 0.424 0.484 49,566 0.4640 -26.32%
1995-04-25 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-24 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-21 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-20 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-19 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-18 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-13 0 0.950 - 0.960 - - 0 0 - 0.575 - 0.581 - - 0 - 0.00%
1995-04-12 0 0.950 - - 0.950 0.950 50,000 47,500 0.9500 0.575 - - 0.575 0.575 82,609 0.5750 0.00%
1995-04-11 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-10 0 0.950 - 0.960 - - 0 0 - 0.575 - 0.581 - - 0 - 0.00%
1995-04-07 0 0.950 - 0.960 - - 0 0 - 0.575 - 0.581 - - 0 - 0.00%
1995-04-06 0 0.950 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-04-04 0 0.950 - 0.960 - - 0 0 - 0.575 - 0.581 - - 0 - 0.00%
1995-04-03 0 0.950 - 0.950 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1995-03-31 0 0.950 - 0.960 0.940 0.950 46,000 43,560 0.9470 0.575 - 0.581 0.569 0.575 76,001 0.5732 1.06%
1995-03-30 0 0.940 - 0.940 - - 0 0 - 0.569 - 0.569 - - 0 - -1.05%
1995-03-29 0 0.950 - 0.950 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1995-03-28 0 0.950 - 0.950 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1995-03-27 0 0.950 - 0.960 - - 0 0 - 0.575 - 0.581 - - 0 - 0.00%
1995-03-24 0 0.950 - 0.950 - - 14,000 13,300 0.9500 0.575 - 0.575 - - 23,131 0.5750 0.00%
1995-03-23 0 0.950 - 0.960 - - 0 0 - 0.575 - 0.581 - - 0 - 0.00%
1995-03-22 0 0.950 - 0.980 - - 0 0 - 0.575 - 0.593 - - 0 - 0.00%
1995-03-21 0 0.950 - 0.980 - - 0 0 - 0.575 - 0.593 - - 0 - 0.00%
1995-03-20 0 0.950 - 0.970 - - 0 0 - 0.575 - 0.587 - - 0 - 0.00%
1995-03-17 0 0.950 - 0.950 0.950 0.950 94,000 89,300 0.9500 0.575 - 0.575 0.575 0.575 155,306 0.5750 0.00%
1995-03-16 0 0.950 - 0.950 - - 0 0 - 0.575 - 0.575 - - 0 - -2.06%
1995-03-15 0 0.970 - 0.970 - - 0 0 - 0.587 - 0.587 - - 0 - -3.00%
1995-03-14 0 1.000 - 1.000 - - 0 0 - 0.605 - 0.605 - - 0 - -0.99%
1995-03-13 0 1.010 - 1.010 - - 0 0 - 0.611 - 0.611 - - 0 - 0.00%
1995-03-10 0 1.010 - 1.010 1.010 1.010 10,000 10,100 1.0100 0.611 - 0.611 0.611 0.611 16,522 0.6113 1.00%
1995-03-09 0 1.000 - 1.020 - - 0 0 - 0.605 - 0.617 - - 0 - 0.00%
1995-03-08 0 1.000 - 1.040 - - 0 0 - 0.605 - 0.629 - - 0 - 0.00%
1995-03-07 0 1.000 - 1.000 - - 0 0 - 0.605 - 0.605 - - 0 - -1.96%
1995-03-06 0 1.020 - 1.020 - - 0 0 - 0.617 - 0.617 - - 0 - -0.97%
1995-03-03 0 1.030 - 1.030 1.030 1.030 10,000 10,300 1.0300 0.623 - 0.623 0.623 0.623 16,522 0.6234 4.04%
1995-03-02 0 0.990 - 0.990 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1995-03-01 0 0.990 0.950 1.020 0.900 0.990 80,000 77,300 0.9663 0.599 0.575 0.617 0.545 0.599 132,175 0.5848 16.47%
1995-02-28 0 0.850 0.850 - 0.850 0.850 4,000 3,400 0.8500 0.514 0.514 - 0.514 0.514 6,609 0.5145 1.19%
1995-02-27 0 0.840 0.840 - - - 0 0 - 0.508 0.508 - - - 0 - 0.00%
1995-02-24 0 0.840 0.840 1.020 - - 0 0 - 0.508 0.508 0.617 - - 0 - 0.00%
1995-02-23 0 0.840 0.830 - - - 0 0 - 0.508 0.502 - - - 0 - 0.00%
1995-02-22 0 0.840 0.830 0.880 - - 0 0 - 0.508 0.502 0.533 - - 0 - 0.00%
1995-02-21 0 0.840 0.810 1.000 0.840 0.840 50,000 42,000 0.8400 0.508 0.490 0.605 0.508 0.508 82,609 0.5084 -4.55%
1995-02-20 0 0.880 0.840 0.980 - - 0 0 - 0.533 0.508 0.593 - - 0 - 0.00%
1995-02-17 0 0.880 - 0.880 0.880 0.880 50,000 44,000 0.8800 0.533 - 0.533 0.533 0.533 82,609 0.5326 -4.35%
1995-02-16 0 0.920 0.900 1.030 0.920 0.920 74,000 68,080 0.9200 0.557 0.545 0.623 0.557 0.557 122,262 0.5568 1.10%
1995-02-15 0 0.910 0.870 0.920 - - 0 0 - 0.551 0.527 0.557 - - 0 - 0.00%
1995-02-14 0 0.910 0.880 0.920 - - 0 0 - 0.551 0.533 0.557 - - 0 - 0.00%
1995-02-13 0 0.910 0.860 1.020 0.910 0.930 136,000 125,020 0.9193 0.551 0.521 0.617 0.551 0.563 224,698 0.5564 1.11%
1995-02-10 0 0.900 - 0.930 0.900 0.940 92,000 84,360 0.9170 0.545 - 0.563 0.545 0.569 152,001 0.5550 -4.26%
1995-02-09 0 0.940 0.920 0.960 0.940 0.940 20,000 18,800 0.9400 0.569 0.557 0.581 0.569 0.569 33,044 0.5689 0.00%
1995-02-08 0 0.940 0.940 0.960 0.940 0.960 60,000 57,400 0.9567 0.569 0.569 0.581 0.569 0.581 99,131 0.5790 -2.08%
1995-02-07 0 0.960 0.940 0.960 0.940 0.980 280,000 270,000 0.9643 0.581 0.569 0.581 0.569 0.593 462,613 0.5836 0.00%
1995-02-06 0 0.960 0.960 1.000 - - 0 0 - 0.581 0.581 0.605 - - 0 - 0.00%
1995-02-03 0 0.960 0.960 1.000 0.960 0.980 114,000 110,240 0.9670 0.581 0.581 0.605 0.581 0.593 188,349 0.5853 -3.03%
1995-01-30 0 0.990 - 0.990 - - 0 0 - 0.599 - 0.599 - - 0 - -1.00%
1995-01-27 0 1.000 - 1.010 - - 0 0 - 0.605 - 0.611 - - 0 - 0.00%
1995-01-26 0 1.000 - 1.000 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1995-01-25 0 1.000 - 1.000 1.020 1.020 10,000 10,200 1.0200 0.605 - 0.605 0.617 0.617 16,522 0.6174 6.38%
1995-01-24 0 0.940 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-01-23 0 0.940 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1995-01-20 0 0.940 - 0.980 - - 0 0 - 0.569 - 0.593 - - 0 - 0.00%
1995-01-19 0 0.940 - 0.980 - - 0 0 - 0.569 - 0.593 - - 0 - 0.00%
1995-01-18 0 0.940 0.920 0.980 0.940 0.940 20,000 18,800 0.9400 0.569 0.557 0.593 0.569 0.569 33,044 0.5689 -2.08%
1995-01-17 0 0.960 - 0.960 0.960 0.980 146,000 140,560 0.9627 0.581 - 0.581 0.581 0.593 241,219 0.5827 -4.00%
1995-01-16 0 1.000 - 1.000 1.000 1.000 50,000 50,000 1.0000 0.605 - 0.605 0.605 0.605 82,609 0.6053 2.04%
1995-01-13 0 0.980 - 0.980 - - 0 0 - 0.593 - 0.593 - - 0 - -8.41%
1995-01-12 0 1.070 - 1.080 - - 0 0 - 0.648 - 0.654 - - 0 - 0.00%
1995-01-11 0 1.070 - 1.100 - - 0 0 - 0.648 - 0.666 - - 0 - 0.00%
1995-01-10 0 1.070 - - - - 0 0 - 0.648 - - - - 0 - 0.00%
1995-01-09 0 1.070 - 1.070 - - 0 0 - 0.648 - 0.648 - - 0 - -2.73%
1995-01-06 0 1.100 - 1.100 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
1995-01-05 0 1.100 - 1.100 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
1995-01-04 0 1.100 - 1.110 - - 0 0 - 0.666 - 0.672 - - 0 - 0.00%
1995-01-03 0 1.100 - 1.140 1.100 1.100 10,000 11,000 1.1000 0.666 - 0.690 0.666 0.666 16,522 0.6658 0.00%
1994-12-30 0 1.100 - - - - 0 0 - 0.666 - - - - 0 - 0.00%
1994-12-29 0 1.100 - - - - 0 0 - 0.666 - - - - 0 - 0.00%
1994-12-28 0 1.100 - 1.100 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
1994-12-23 0 1.100 - - 1.100 1.100 20,000 22,000 1.1000 0.666 - - 0.666 0.666 33,044 0.6658 3.77%
1994-12-22 0 1.060 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
1994-12-21 0 1.060 - - 1.060 1.060 10,000 10,600 1.0600 0.642 - - 0.642 0.642 16,522 0.6416 3.92%
1994-12-20 0 1.020 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
1994-12-19 0 1.020 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
1994-12-16 0 1.020 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
1994-12-15 0 1.020 - 1.030 - - 0 0 - 0.617 - 0.623 - - 0 - 0.00%
1994-12-14 0 1.020 - 1.030 - - 0 0 - 0.617 - 0.623 - - 0 - 0.00%
1994-12-13 0 1.020 - 1.030 - - 0 0 - 0.617 - 0.623 - - 0 - 0.00%
1994-12-12 0 1.020 - 1.030 - - 0 0 - 0.617 - 0.623 - - 0 - 0.00%
1994-12-09 0 1.020 - 1.030 - - 0 0 - 0.617 - 0.623 - - 0 - 0.00%
1994-12-08 0 1.020 - 1.030 - - 0 0 - 0.617 - 0.623 - - 0 - 0.00%
1994-12-07 0 1.020 0.970 1.020 1.020 1.020 20,000 20,400 1.0200 0.617 0.587 0.617 0.617 0.617 33,044 0.6174 2.00%
1994-12-06 0 1.000 - 1.020 - - 0 0 - 0.605 - 0.617 - - 0 - 0.00%
1994-12-05 0 1.000 - 1.010 - - 0 0 - 0.605 - 0.611 - - 0 - 0.00%
1994-12-02 0 1.000 - 1.020 - - 0 0 - 0.605 - 0.617 - - 0 - 0.00%
1994-12-01 0 1.000 0.920 1.020 - - 0 0 - 0.605 0.557 0.617 - - 0 - 0.00%
1994-11-30 0 1.000 0.960 1.020 0.980 1.010 100,000 99,200 0.9920 0.605 0.581 0.617 0.593 0.611 165,219 0.6004 -2.91%
1994-11-29 0 1.030 1.020 1.050 1.030 1.040 100,000 103,500 1.0350 0.623 0.617 0.636 0.623 0.629 165,219 0.6264 -0.96%
1994-11-28 0 1.040 1.020 - - - 0 0 - 0.629 0.617 - - - 0 - 0.00%
1994-11-25 0 1.040 1.010 - 1.040 1.040 70,000 72,800 1.0400 0.629 0.611 - 0.629 0.629 115,653 0.6295 0.00%
1994-11-24 0 1.040 1.040 1.080 1.040 1.040 54,000 56,160 1.0400 0.629 0.629 0.654 0.629 0.629 89,218 0.6295 -3.70%
1994-11-23 0 1.080 - - 1.080 1.080 20,000 21,600 1.0800 0.654 - - 0.654 0.654 33,044 0.6537 -3.57%
1994-11-22 0 1.120 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
1994-11-21 0 1.120 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
1994-11-18 0 1.120 1.120 1.160 1.120 1.120 30,000 33,600 1.1200 0.678 0.678 0.702 0.678 0.678 49,566 0.6779 -1.75%
1994-11-17 0 1.140 1.120 1.160 1.140 1.140 30,000 34,200 1.1400 0.690 0.678 0.702 0.690 0.690 49,566 0.6900 -1.72%
1994-11-16 0 1.160 1.150 1.180 1.160 1.170 60,000 69,900 1.1650 0.702 0.696 0.714 0.702 0.708 99,131 0.7051 -0.85%
1994-11-15 0 1.170 1.170 1.190 1.150 1.150 20,000 23,000 1.1500 0.708 0.708 0.720 0.696 0.696 33,044 0.6960 1.74%
1994-11-14 0 1.150 1.140 - 1.140 1.150 50,000 57,300 1.1460 0.696 0.690 - 0.690 0.696 82,609 0.6936 0.00%
1994-11-11 0 1.150 - 1.180 - - 0 0 - 0.696 - 0.714 - - 0 - 0.00%
1994-11-10 0 1.150 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1994-11-09 0 1.150 - 1.160 1.150 1.150 10,000 11,500 1.1500 0.696 - 0.702 0.696 0.696 16,522 0.6960 -0.86%
1994-11-08 0 1.160 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
1994-11-07 0 1.160 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
1994-11-04 0 1.160 - 1.180 - - 0 0 - 0.702 - 0.714 - - 0 - 0.00%
1994-11-03 0 1.160 1.150 1.180 - - 0 0 - 0.702 0.696 0.714 - - 0 - 0.00%
1994-11-02 0 1.160 1.120 1.160 1.160 1.160 30,000 34,800 1.1600 0.702 0.678 0.702 0.702 0.702 49,566 0.7021 -1.69%
1994-11-01 0 1.180 1.160 1.200 1.180 1.200 80,000 95,200 1.1900 0.714 0.702 0.726 0.714 0.726 132,175 0.7203 -1.67%
1994-10-31 0 1.200 1.180 - 1.200 1.200 40,000 48,000 1.2000 0.726 0.714 - 0.726 0.726 66,088 0.7263 12.15%
1994-10-28 0 1.070 1.060 - - - 0 0 - 0.648 0.642 - - - 0 - 0.00%
1994-10-27 0 1.070 - - - - 0 0 - 0.648 - - - - 0 - 0.00%
1994-10-26 0 1.070 1.060 1.090 - - 0 0 - 0.648 0.642 0.660 - - 0 - 0.00%
1994-10-25 0 1.070 1.070 - 1.070 1.090 110,000 118,100 1.0736 0.648 0.648 - 0.648 0.660 181,741 0.6498 -1.83%
1994-10-24 0 1.090 - 1.090 - - 0 0 - 0.660 - 0.660 - - 0 - -6.03%
1994-10-21 0 1.160 1.120 1.160 - - 0 0 - 0.702 0.678 0.702 - - 0 - 0.00%
1994-10-20 0 1.160 1.140 1.160 - - 0 0 - 0.702 0.690 0.702 - - 0 - -0.85%
1994-10-19 0 1.170 - 1.170 - - 0 0 - 0.708 - 0.708 - - 0 - -1.68%
1994-10-18 0 1.190 - 1.220 - - 0 0 - 0.720 - 0.738 - - 0 - 0.00%
1994-10-17 0 1.190 - 1.220 - - 0 0 - 0.720 - 0.738 - - 0 - 0.00%
1994-10-14 0 1.190 - 1.190 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
1994-10-12 0 1.190 - 1.200 - - 0 0 - 0.720 - 0.726 - - 0 - 0.00%
1994-10-11 0 1.190 - 1.210 1.190 1.190 10,000 11,900 1.1900 0.720 - 0.732 0.720 0.720 16,522 0.7203 0.42%
1994-10-10 0 1.210 - 1.210 1.210 1.210 20,000 24,200 1.2100 0.717 - 0.717 0.717 0.717 33,741 0.7172 -2.42%
1994-10-07 0 1.240 1.200 - - - 0 0 - 0.735 0.711 - - - 0 - 0.00%
1994-10-06 0 1.240 1.200 - 1.240 1.240 30,000 37,200 1.2400 0.735 0.711 - 0.735 0.735 50,611 0.7350 0.00%
1994-10-05 0 1.240 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1994-10-04 0 1.240 1.210 1.240 - - 0 0 - 0.735 0.717 0.735 - - 0 - 0.00%
1994-10-03 0 1.240 - 1.250 1.240 1.270 170,000 213,300 1.2547 0.735 - 0.741 0.735 0.753 286,798 0.7437 -2.36%
1994-09-30 0 1.270 - 1.270 1.230 1.270 40,000 49,280 1.2320 0.753 - 0.753 0.729 0.753 67,482 0.7303 0.00%
1994-09-29 0 1.270 - - 1.270 1.280 40,000 50,900 1.2725 0.753 - - 0.753 0.759 67,482 0.7543 -2.31%
1994-09-28 0 1.300 1.290 1.330 1.300 1.300 30,000 39,000 1.3000 0.771 0.765 0.788 0.771 0.771 50,611 0.7706 -1.52%
1994-09-27 0 1.320 1.320 - 1.320 1.320 8,000 10,560 1.3200 0.782 0.782 - 0.782 0.782 13,496 0.7824 2.33%
1994-09-26 0 1.290 - 1.250 1.290 1.310 60,000 78,200 1.3033 0.765 - 0.741 0.765 0.777 101,223 0.7726 -4.80%
1994-09-23 0 1.355 - 1.290 - - 0 0 - 0.803 - 0.765 - - 0 - -0.37%
1994-09-22 0 1.360 - 1.360 - - 0 0 - 0.806 - 0.806 - - 0 - -2.51%
1994-09-20 0 1.395 - - - - 0 0 - 0.827 - - - - 0 - 0.00%
1994-09-19 0 1.395 - 1.400 - - 0 0 - 0.827 - 0.830 - - 0 - 0.00%
1994-09-16 0 1.395 - - - - 0 0 - 0.827 - - - - 0 - 0.00%
1994-09-15 0 1.395 - 1.395 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
1994-09-14 0 1.395 - 1.400 - - 0 0 - 0.827 - 0.830 - - 0 - 0.00%
1994-09-13 0 1.395 - 1.395 - - 0 0 - 0.827 - 0.827 - - 0 - -0.36%
1994-09-12 0 1.400 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1994-09-09 0 1.400 - 1.420 1.400 1.400 50,000 70,000 1.4000 0.830 - 0.842 0.830 0.830 84,352 0.8299 -1.41%
1994-09-08 0 1.420 - 1.430 1.420 1.420 20,000 28,400 1.4200 0.842 - 0.848 0.842 0.842 33,741 0.8417 -1.05%
1994-09-07 0 1.435 - 1.440 - - 0 0 - 0.851 - 0.854 - - 0 - 0.00%
1994-09-06 0 1.435 - 1.445 - - 0 0 - 0.851 - 0.857 - - 0 - 0.00%
1994-09-05 0 1.435 - 1.440 - - 0 0 - 0.851 - 0.854 - - 0 - 0.00%
1994-09-02 0 1.435 - 1.435 1.440 1.440 10,000 14,400 1.4400 0.851 - 0.851 0.854 0.854 16,870 0.8536 0.70%
1994-09-01 0 1.425 - 1.425 1.425 1.425 10,000 14,250 1.4250 0.845 - 0.845 0.845 0.845 16,870 0.8447 0.35%
1994-08-31 0 1.420 - 1.420 - - 0 0 - 0.842 - 0.842 - - 0 - 0.00%
1994-08-30 0 1.420 1.420 1.430 1.390 1.400 20,000 27,900 1.3950 0.842 0.842 0.848 0.824 0.830 33,741 0.8269 0.71%
1994-08-26 0 1.410 - 1.410 1.410 1.410 10,000 14,100 1.4100 0.836 - 0.836 0.836 0.836 16,870 0.8358 1.08%
1994-08-25 0 1.395 - 1.395 - - 0 0 - 0.827 - 0.827 - - 0 - -0.36%
1994-08-24 0 1.400 - 1.400 1.380 1.400 40,000 55,400 1.3850 0.830 - 0.830 0.818 0.830 67,482 0.8210 1.45%
1994-08-23 0 1.380 - 1.380 1.380 1.380 10,000 13,800 1.3800 0.818 - 0.818 0.818 0.818 16,870 0.8180 1.47%
1994-08-22 0 1.360 - 1.360 1.340 1.360 24,000 32,240 1.3433 0.806 - 0.806 0.794 0.806 40,489 0.7963 0.00%
1994-08-19 0 1.360 - 1.360 1.340 1.360 90,000 121,380 1.3487 0.806 - 0.806 0.794 0.806 151,834 0.7994 0.00%
1994-08-18 0 1.360 - 1.360 - - 0 0 - 0.806 - 0.806 - - 0 - 0.00%
1994-08-17 0 1.360 - 1.360 1.355 1.360 20,000 27,150 1.3575 0.806 - 0.806 0.803 0.806 33,741 0.8047 1.49%
1994-08-16 0 1.340 1.350 - 1.340 1.340 10,000 13,400 1.3400 0.794 0.800 - 0.794 0.794 16,870 0.7943 0.00%
1994-08-15 0 1.340 - 1.340 1.340 1.340 30,000 40,200 1.3400 0.794 - 0.794 0.794 0.794 50,611 0.7943 -1.47%
1994-08-12 0 1.360 1.350 1.360 1.360 1.360 20,000 27,200 1.3600 0.806 0.800 0.806 0.806 0.806 33,741 0.8061 1.49%
1994-08-11 0 1.340 1.340 - 1.300 1.350 140,000 184,800 1.3200 0.794 0.794 - 0.771 0.800 236,186 0.7824 0.75%
1994-08-10 0 1.330 - 1.380 1.330 1.370 60,000 81,000 1.3500 0.788 - 0.818 0.788 0.812 101,223 0.8002 -5.00%
1994-08-09 0 1.400 - 1.400 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1994-08-08 0 1.400 - 1.400 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1994-08-05 0 1.400 - 1.410 - - 0 0 - 0.830 - 0.836 - - 0 - 0.00%
1994-08-04 0 1.400 1.350 1.400 1.360 1.400 70,000 96,800 1.3829 0.830 0.800 0.830 0.806 0.830 118,093 0.8197 0.00%
1994-08-03 0 1.400 - 1.400 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1994-08-02 0 1.400 - 1.415 1.400 1.400 30,000 42,000 1.4000 0.830 - 0.839 0.830 0.830 50,611 0.8299 0.00%
1994-08-01 0 1.400 - 1.420 - - 0 0 - 0.830 - 0.842 - - 0 - 0.00%
1994-07-29 0 1.400 1.380 - 1.360 1.400 160,000 222,000 1.3875 0.830 0.818 - 0.806 0.830 269,927 0.8224 1.45%
1994-07-28 0 1.380 1.360 1.380 1.380 1.400 70,000 97,000 1.3857 0.818 0.806 0.818 0.818 0.830 118,093 0.8214 -2.82%
1994-07-27 0 1.420 1.400 1.440 1.420 1.420 30,000 42,600 1.4200 0.842 0.830 0.854 0.842 0.842 50,611 0.8417 0.00%
1994-07-26 0 1.420 - 1.420 - - 0 0 - 0.842 - 0.842 - - 0 - 0.00%
1994-07-25 0 1.420 - 1.420 - - 0 0 - 0.842 - 0.842 - - 0 - 0.00%
1994-07-22 0 1.420 - 1.420 - - 0 0 - 0.842 - 0.842 - - 0 - -0.70%
1994-07-21 0 1.430 - 1.430 1.430 1.430 4,000 5,720 1.4300 0.848 - 0.848 0.848 0.848 6,748 0.8476 0.00%
1994-07-20 0 1.430 1.430 1.450 1.420 1.420 10,000 14,200 1.4200 0.848 0.848 0.859 0.842 0.842 16,870 0.8417 0.70%
1994-07-19 0 1.420 1.420 1.430 1.380 1.420 106,000 149,120 1.4068 0.842 0.842 0.848 0.818 0.842 178,827 0.8339 -2.07%
1994-07-18 0 1.450 - 1.450 - - 20,000 29,000 1.4500 0.859 - 0.859 - - 33,741 0.8595 0.00%
1994-07-15 0 1.450 - 1.450 1.450 1.450 20,000 29,000 1.4500 0.859 - 0.859 0.859 0.859 33,741 0.8595 0.00%
1994-07-14 0 1.450 - 1.450 - - 0 0 - 0.859 - 0.859 - - 0 - -1.36%
1994-07-13 0 1.470 - 1.470 1.450 1.470 30,000 43,700 1.4567 0.871 - 0.871 0.859 0.871 50,611 0.8634 0.68%
1994-07-12 0 1.460 - 1.460 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1994-07-11 0 1.460 - 1.460 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1994-07-08 0 1.460 - 1.460 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1994-07-07 0 1.460 - 1.460 - - 10,000,000 17,000,000 1.7000 0.865 - 0.865 - - 16,870,443 1.0077 -0.68%
1994-07-06 0 1.470 - 1.470 1.460 1.470 50,000 73,200 1.4640 0.871 - 0.871 0.865 0.871 84,352 0.8678 0.00%
1994-07-05 0 1.470 - 1.470 - - 0 0 - 0.871 - 0.871 - - 0 - 0.00%
1994-07-04 0 1.470 - 1.490 - - 0 0 - 0.871 - 0.883 - - 0 - 0.00%
1994-07-01 0 1.470 1.470 1.490 1.460 1.460 20,000 29,200 1.4600 0.871 0.871 0.883 0.865 0.865 33,741 0.8654 2.08%
1994-06-30 0 1.440 1.440 1.460 1.440 1.460 180,000 262,200 1.4567 0.854 0.854 0.865 0.854 0.865 303,668 0.8634 -0.69%
1994-06-29 0 1.450 1.430 1.490 1.450 1.450 100,000 145,000 1.4500 0.859 0.848 0.883 0.859 0.859 168,704 0.8595 -2.68%
1994-06-28 0 1.490 - 1.490 1.490 1.490 100,000 149,000 1.4900 0.883 - 0.883 0.883 0.883 168,704 0.8832 0.00%
1994-06-27 0 1.490 - 1.490 - - 50,000 70,000 1.4000 0.883 - 0.883 - - 84,352 0.8299 -0.67%
1994-06-24 0 1.500 - 1.500 1.460 1.520 228,000 337,800 1.4816 0.889 - 0.889 0.865 0.901 384,646 0.8782 0.00%
1994-06-23 0 1.500 1.430 1.500 1.480 1.500 2,010,000 3,014,000 1.4995 0.889 0.848 0.889 0.877 0.889 3,390,959 0.8888 5.63%
1994-06-22 0 1.420 1.420 1.480 - - 0 0 - 0.842 0.842 0.877 - - 0 - -0.00%
1994-06-21 0 1.460 1.490 1.500 1.460 1.500 200,000 294,300 1.4715 0.842 0.859 0.865 0.842 0.865 346,913 0.8483 -1.35%
1994-06-20 0 1.480 1.490 1.500 1.430 1.490 72,000 106,960 1.4856 0.853 0.859 0.865 0.824 0.859 124,889 0.8564 1.37%
1994-06-17 0 1.460 1.460 1.490 1.460 1.470 128,000 187,160 1.4622 0.842 0.842 0.859 0.842 0.847 222,025 0.8430 0.00%
1994-06-16 0 1.460 1.490 1.500 1.460 1.500 180,000 267,500 1.4861 0.842 0.859 0.865 0.842 0.865 312,222 0.8568 -2.67%
1994-06-15 0 1.500 1.490 1.500 1.460 1.500 340,000 501,600 1.4753 0.865 0.859 0.865 0.842 0.865 589,753 0.8505 0.00%
1994-06-10 0 1.500 1.490 1.500 1.460 1.500 30,000 44,200 1.4733 0.865 0.859 0.865 0.842 0.865 52,037 0.8494 0.00%
1994-06-09 0 1.500 1.460 1.500 1.500 1.510 52,000 78,320 1.5062 0.865 0.842 0.865 0.865 0.871 90,197 0.8683 0.00%
1994-06-08 0 1.500 1.460 1.500 - - 0 0 - 0.865 0.842 0.865 - - 0 - 0.00%
1994-06-07 0 1.500 1.480 1.500 1.470 1.530 40,000 60,000 1.5000 0.865 0.853 0.865 0.847 0.882 69,383 0.8648 0.00%
1994-06-06 0 1.500 1.520 1.540 1.500 1.540 470,000 714,600 1.5204 0.865 0.876 0.888 0.865 0.888 815,246 0.8765 -1.96%
1994-06-03 0 1.530 - 1.530 - - 0 0 - 0.882 - 0.882 - - 0 - 0.00%
1994-06-02 0 1.530 - 1.540 1.500 1.540 50,000 76,500 1.5300 0.882 - 0.888 0.865 0.888 86,728 0.8821 2.00%
1994-06-01 0 1.500 - 1.530 - - 0 0 - 0.865 - 0.882 - - 0 - 0.00%
1994-05-31 0 1.500 1.480 1.500 1.500 1.500 16,000 24,000 1.5000 0.865 0.853 0.865 0.865 0.865 27,753 0.8648 -1.96%
1994-05-30 0 1.530 1.500 1.540 - - 0 0 - 0.882 0.865 0.888 - - 0 - 0.00%
1994-05-27 0 1.530 - 1.530 1.530 1.530 40,000 61,200 1.5300 0.882 - 0.882 0.882 0.882 69,383 0.8821 3.38%
1994-05-26 0 1.480 1.470 1.480 1.480 1.500 304,000 450,680 1.4825 0.853 0.847 0.853 0.853 0.865 527,308 0.8547 0.00%
1994-05-25 0 1.480 1.480 1.540 1.480 1.480 150,000 222,000 1.4800 0.853 0.853 0.888 0.853 0.853 260,185 0.8532 -0.67%
1994-05-24 0 1.490 1.490 1.520 1.490 1.520 62,000 93,580 1.5094 0.859 0.859 0.876 0.859 0.876 107,543 0.8702 -0.67%
1994-05-23 0 1.500 1.490 1.520 1.490 1.540 160,000 241,700 1.5106 0.865 0.859 0.876 0.859 0.888 277,531 0.8709 -1.32%
1994-05-20 0 1.520 1.510 1.540 1.520 1.540 132,000 201,280 1.5248 0.876 0.871 0.888 0.876 0.888 228,963 0.8791 1.33%
1994-05-19 0 1.500 - 1.530 - - 0 0 - 0.865 - 0.882 - - 0 - 0.00%
1994-05-18 0 1.500 1.470 1.500 1.480 1.500 200,000 298,400 1.4920 0.865 0.847 0.865 0.853 0.865 346,913 0.8602 1.35%
1994-05-17 0 1.480 - 1.500 1.480 1.530 220,000 333,400 1.5155 0.853 - 0.865 0.853 0.882 381,605 0.8737 -3.90%
1994-05-16 0 1.540 1.530 1.540 1.540 1.560 120,000 185,600 1.5467 0.888 0.882 0.888 0.888 0.899 208,148 0.8917 0.65%
1994-05-13 0 1.530 1.530 1.540 1.520 1.540 774,000 1,190,220 1.5378 0.882 0.882 0.888 0.876 0.888 1,342,555 0.8865 3.38%
1994-05-12 0 1.480 1.450 - 1.440 1.480 210,000 306,300 1.4586 0.853 0.836 - 0.830 0.853 364,259 0.8409 3.50%
1994-05-11 0 1.430 - 1.490 1.430 1.460 176,000 253,660 1.4413 0.824 - 0.859 0.824 0.842 305,284 0.8309 -2.72%
1994-05-10 0 1.470 1.430 1.470 - - 0 0 - 0.847 0.824 0.847 - - 0 - 0.00%
1994-05-09 0 1.470 1.430 1.470 - - 0 0 - 0.847 0.824 0.847 - - 0 - -1.34%
1994-05-06 0 1.490 1.450 1.490 1.500 1.500 24,000 36,000 1.5000 0.859 0.836 0.859 0.865 0.865 41,630 0.8648 -1.97%
1994-05-05 0 1.520 1.460 1.530 1.450 1.520 126,000 185,760 1.4743 0.876 0.842 0.882 0.836 0.876 218,555 0.8499 3.40%
1994-05-04 0 1.470 1.470 1.540 1.470 1.510 80,000 118,500 1.4813 0.847 0.847 0.888 0.847 0.871 138,765 0.8540 -3.92%
1994-05-03 0 1.530 1.500 1.570 1.530 1.530 30,000 45,900 1.5300 0.882 0.865 0.905 0.882 0.882 52,037 0.8821 -2.55%
1994-05-02 0 1.570 1.500 1.580 1.570 1.570 30,000 47,100 1.5700 0.905 0.865 0.911 0.905 0.905 52,037 0.9051 1.95%
1994-04-29 0 1.540 1.530 1.570 1.540 1.600 60,000 93,200 1.5533 0.888 0.882 0.905 0.888 0.922 104,074 0.8955 -3.14%
1994-04-28 0 1.590 1.590 1.600 1.580 1.600 70,000 111,200 1.5886 0.917 0.917 0.922 0.911 0.922 121,420 0.9158 1.27%
1994-04-27 0 1.570 1.570 1.600 1.530 1.570 98,000 152,300 1.5541 0.905 0.905 0.922 0.882 0.905 169,988 0.8959 2.61%
1994-04-26 0 1.530 1.530 1.600 1.530 1.540 70,000 107,600 1.5371 0.882 0.882 0.922 0.882 0.888 121,420 0.8862 -0.65%
1994-04-25 0 1.540 1.530 1.600 1.530 1.550 296,000 456,560 1.5424 0.888 0.882 0.922 0.882 0.894 513,432 0.8892 -3.14%
1994-04-22 0 1.590 1.560 1.600 - - 0 0 - 0.917 0.899 0.922 - - 0 - 0.00%
1994-04-21 0 1.590 1.580 1.590 1.580 1.600 180,000 286,200 1.5900 0.917 0.911 0.917 0.911 0.922 312,222 0.9167 0.00%
1994-04-20 0 1.590 1.580 1.610 1.580 1.600 100,000 159,300 1.5930 0.917 0.911 0.928 0.911 0.922 173,457 0.9184 0.63%
1994-04-19 0 1.580 1.560 1.580 1.560 1.640 348,000 555,940 1.5975 0.911 0.899 0.911 0.899 0.945 603,629 0.9210 1.94%
1994-04-18 0 1.550 1.540 1.560 1.540 1.550 100,000 154,900 1.5490 0.894 0.888 0.899 0.888 0.894 173,457 0.8930 -0.64%
1994-04-15 0 1.560 1.550 1.570 1.560 1.580 170,000 266,900 1.5700 0.899 0.894 0.905 0.899 0.911 294,876 0.9051 -1.27%
1994-04-14 0 1.580 1.570 1.590 1.570 1.580 320,000 504,200 1.5756 0.911 0.905 0.917 0.905 0.911 555,061 0.9084 0.64%
1994-04-13 0 1.570 1.570 1.590 1.550 1.580 180,000 282,600 1.5700 0.905 0.905 0.917 0.894 0.911 312,222 0.9051 -0.63%
1994-04-12 0 1.580 1.570 1.580 1.570 1.610 484,000 768,800 1.5884 0.911 0.905 0.911 0.905 0.928 839,530 0.9158 -1.25%
1994-04-11 0 1.600 1.590 1.620 1.600 1.610 660,000 1,058,700 1.6041 0.922 0.917 0.934 0.922 0.928 1,144,814 0.9248 -0.62%
1994-04-08 0 1.610 1.580 1.610 1.610 1.630 558,000 904,260 1.6205 0.928 0.911 0.928 0.928 0.940 967,888 0.9343 -2.42%
1994-04-07 0 1.650 1.630 1.650 1.610 1.650 146,000 238,460 1.6333 0.951 0.940 0.951 0.928 0.951 253,247 0.9416 1.85%
1994-04-06 0 1.620 1.620 1.650 - - 0 0 - 0.934 0.934 0.951 - - 0 - 0.62%
1994-03-31 0 1.610 1.580 1.640 1.610 1.610 50,000 80,500 1.6100 0.928 0.911 0.945 0.928 0.928 86,728 0.9282 -2.42%
1994-03-30 0 1.650 1.630 1.680 1.630 1.650 40,000 65,400 1.6350 0.951 0.940 0.969 0.940 0.951 69,383 0.9426 2.48%
1994-03-29 0 1.610 1.610 1.670 1.610 1.610 170,000 273,700 1.6100 0.928 0.928 0.963 0.928 0.928 294,876 0.9282 -1.83%
1994-03-28 0 1.640 1.630 1.660 1.640 1.640 20,000 32,800 1.6400 0.945 0.940 0.957 0.945 0.945 34,691 0.9455 -1.20%
1994-03-25 0 1.660 1.660 1.680 1.630 1.680 182,000 302,340 1.6612 0.957 0.957 0.969 0.940 0.969 315,691 0.9577 1.84%
1994-03-24 0 1.630 1.620 1.670 1.600 1.670 232,000 376,360 1.6222 0.940 0.934 0.963 0.922 0.963 402,419 0.9352 1.87%
1994-03-23 0 1.600 1.570 1.660 1.570 1.620 160,000 255,900 1.5994 0.922 0.905 0.957 0.905 0.934 277,531 0.9221 1.27%
1994-03-22 0 1.580 1.580 1.600 1.480 1.600 346,000 534,380 1.5445 0.911 0.911 0.922 0.853 0.922 600,160 0.8904 5.33%
1994-03-21 0 1.500 1.480 1.540 1.500 1.600 104,000 160,200 1.5404 0.865 0.853 0.888 0.865 0.922 180,395 0.8881 -3.85%
1994-03-18 0 1.560 1.560 1.610 1.560 1.610 160,000 255,200 1.5950 0.899 0.899 0.928 0.899 0.928 277,531 0.9195 -5.45%
1994-03-17 0 1.650 1.620 1.650 1.650 1.650 30,000 49,500 1.6500 0.951 0.934 0.951 0.951 0.951 52,037 0.9512 -1.20%
1994-03-16 0 1.670 1.670 1.690 1.670 1.670 50,000 83,500 1.6700 0.963 0.963 0.974 0.963 0.963 86,728 0.9628 0.00%
1994-03-15 0 1.670 - 1.700 1.670 1.690 120,000 201,500 1.6792 0.963 - 0.980 0.963 0.974 208,148 0.9681 -1.76%
1994-03-14 0 1.700 1.680 1.730 1.700 1.700 92,000 156,400 1.7000 0.980 0.969 0.997 0.980 0.980 159,580 0.9801 -1.73%
1994-03-11 0 1.730 1.710 1.730 1.730 1.780 90,000 156,600 1.7400 0.997 0.986 0.997 0.997 1.026 156,111 1.0031 -0.57%
1994-03-10 0 1.740 1.710 - 1.690 1.760 450,000 776,500 1.7256 1.003 0.986 - 0.974 1.015 780,555 0.9948 2.96%
1994-03-09 0 1.690 1.680 1.700 - - 0 0 - 0.974 0.969 0.980 - - 0 - -0.59%
1994-03-08 0 1.700 1.700 1.710 1.700 1.750 252,000 433,720 1.7211 0.980 0.980 0.986 0.980 1.009 437,111 0.9922 0.00%
1994-03-07 0 1.700 1.700 1.720 1.640 1.720 592,000 1,000,800 1.6905 0.980 0.980 0.992 0.945 0.992 1,026,863 0.9746 3.66%
1994-03-04 0 1.640 1.620 1.660 1.600 1.640 668,000 1,073,860 1.6076 0.945 0.934 0.957 0.922 0.945 1,158,691 0.9268 2.50%
1994-03-03 0 1.600 1.580 1.600 1.580 1.620 42,000 66,440 1.5819 0.922 0.911 0.922 0.911 0.934 72,852 0.9120 1.27%
1994-03-02 0 1.580 1.580 1.610 1.580 1.580 140,000 221,200 1.5800 0.911 0.911 0.928 0.911 0.911 242,839 0.9109 -1.25%
1994-03-01 0 1.600 1.600 1.640 1.600 1.600 128,000 204,800 1.6000 0.922 0.922 0.945 0.922 0.922 222,025 0.9224 0.00%
1994-02-28 0 1.600 1.590 1.610 1.560 1.610 64,000 101,560 1.5869 0.922 0.917 0.928 0.899 0.928 111,012 0.9149 3.23%
1994-02-25 0 1.550 1.550 1.580 1.540 1.550 130,000 201,300 1.5485 0.894 0.894 0.911 0.888 0.894 225,494 0.8927 -3.73%
1994-02-24 0 1.610 1.590 1.630 1.600 1.610 58,000 93,000 1.6034 0.928 0.917 0.940 0.922 0.928 100,605 0.9244 0.00%
1994-02-23 0 1.610 1.600 1.610 1.600 1.610 214,000 344,240 1.6086 0.928 0.922 0.928 0.922 0.928 371,197 0.9274 0.00%
1994-02-22 0 1.610 1.590 1.610 1.610 1.640 310,000 503,200 1.6232 0.928 0.917 0.928 0.928 0.945 537,716 0.9358 0.62%
1994-02-21 0 1.600 - 1.620 1.600 1.650 128,000 208,200 1.6266 0.922 - 0.934 0.922 0.951 222,025 0.9377 -3.03%
1994-02-18 0 1.650 1.650 1.670 1.650 1.650 200,000 330,000 1.6500 0.951 0.951 0.963 0.951 0.951 346,913 0.9512 0.00%
1994-02-17 0 1.650 1.650 1.690 1.630 1.650 54,000 88,500 1.6389 0.951 0.951 0.974 0.940 0.951 93,667 0.9448 -0.60%
1994-02-16 0 1.660 - 1.670 1.660 1.670 50,000 83,200 1.6640 0.957 - 0.963 0.957 0.963 86,728 0.9593 -2.35%
1994-02-15 0 1.700 1.700 1.720 1.700 1.740 110,000 191,000 1.7364 0.980 0.980 0.992 0.980 1.003 190,802 1.0010 -1.73%
1994-02-14 0 1.730 1.730 1.740 1.700 1.730 202,000 346,200 1.7139 0.997 0.997 1.003 0.980 0.997 350,382 0.9881 1.17%
1994-02-09 0 1.710 1.660 1.710 1.700 1.710 60,000 102,300 1.7050 0.986 0.957 0.986 0.980 0.986 104,074 0.9830 1.18%
1994-02-08 0 1.690 1.650 1.720 1.690 1.720 54,000 91,860 1.7011 0.974 0.951 0.992 0.974 0.992 93,667 0.9807 -2.87%
1994-02-07 0 1.740 - 1.740 1.740 1.740 30,000 52,200 1.7400 1.003 - 1.003 1.003 1.003 52,037 1.0031 1.16%
1994-02-04 0 1.720 1.700 1.740 1.720 1.730 70,000 120,800 1.7257 0.992 0.980 1.003 0.992 0.997 121,420 0.9949 -0.58%
1994-02-03 0 1.730 1.730 1.750 1.730 1.730 90,000 155,700 1.7300 0.997 0.997 1.009 0.997 0.997 156,111 0.9974 0.58%
1994-02-02 0 1.720 1.700 1.730 1.720 1.740 90,000 155,400 1.7267 0.992 0.980 0.997 0.992 1.003 156,111 0.9954 0.00%
1994-02-01 0 1.720 1.700 1.720 1.720 1.760 500,000 871,800 1.7436 0.992 0.980 0.992 0.992 1.015 867,283 1.0052 0.00%
1994-01-31 0 1.720 1.720 1.750 1.660 1.740 362,000 617,440 1.7056 0.992 0.992 1.009 0.957 1.003 627,913 0.9833 4.88%
1994-01-28 0 1.640 1.640 1.670 1.640 1.650 5,138,000 8,476,580 1.6498 0.945 0.945 0.963 0.945 0.951 8,912,204 0.9511 0.00%
1994-01-27 0 1.640 1.640 - 1.630 1.650 240,000 395,500 1.6479 0.945 0.945 - 0.940 0.951 416,296 0.9500 -0.61%
1994-01-26 0 1.650 1.600 1.650 - - 0 0 - 0.951 0.922 0.951 - - 0 - 0.00%
1994-01-25 0 1.650 1.610 1.680 1.650 1.650 30,000 49,500 1.6500 0.951 0.928 0.969 0.951 0.951 52,037 0.9512 0.00%
1994-01-24 0 1.650 1.640 1.650 1.640 1.650 1,080,000 1,781,500 1.6495 0.951 0.945 0.951 0.945 0.951 1,873,332 0.9510 0.61%
1994-01-21 0 1.640 1.630 1.640 1.640 1.640 20,000 32,800 1.6400 0.945 0.940 0.945 0.945 0.945 34,691 0.9455 -0.61%
1994-01-20 0 1.650 1.630 1.680 1.640 1.650 270,000 445,100 1.6485 0.951 0.940 0.969 0.945 0.951 468,333 0.9504 0.00%
1994-01-19 0 1.650 1.620 1.650 1.650 1.650 50,000 82,500 1.6500 0.951 0.934 0.951 0.951 0.951 86,728 0.9512 0.00%
1994-01-18 0 1.650 1.620 1.650 1.620 1.650 454,000 740,780 1.6317 0.951 0.934 0.951 0.934 0.951 787,493 0.9407 4.43%
1994-01-17 0 1.580 1.560 1.620 1.580 1.650 256,000 411,700 1.6082 0.911 0.899 0.934 0.911 0.951 444,049 0.9271 -3.07%
1994-01-14 0 1.630 1.630 1.660 1.630 1.630 60,000 97,800 1.6300 0.940 0.940 0.957 0.940 0.940 104,074 0.9397 2.52%
1994-01-13 0 1.590 1.580 1.600 1.580 1.650 524,000 849,240 1.6207 0.917 0.911 0.922 0.911 0.951 908,913 0.9343 -3.05%
1994-01-12 0 1.640 1.630 1.640 1.640 1.700 1,060,000 1,760,200 1.6606 0.945 0.940 0.945 0.945 0.980 1,838,641 0.9573 -2.96%
1994-01-11 0 1.690 1.670 1.690 1.690 1.790 1,056,000 1,822,840 1.7262 0.974 0.963 0.974 0.974 1.032 1,831,702 0.9952 -3.43%
1994-01-10 0 1.750 1.750 1.760 1.750 1.750 160,000 290,500 1.8156 1.009 1.009 1.015 1.009 1.009 277,531 1.0467 0.00%
1994-01-07 0 1.750 - 1.750 1.750 1.790 592,000 1,036,800 1.7514 1.009 - 1.009 1.009 1.032 1,026,863 1.0097 -2.23%
1994-01-06 0 1.790 1.780 1.790 1.790 1.790 80,000 143,200 1.7900 1.032 1.026 1.032 1.032 1.032 138,765 1.0320 0.56%
1994-01-05 0 1.780 1.760 - 1.730 1.780 386,000 675,880 1.7510 1.026 1.015 - 0.997 1.026 669,543 1.0095 0.00%
1994-01-04 0 1.780 1.770 1.780 1.700 1.820 1,352,000 2,410,560 1.7830 1.026 1.020 1.026 0.980 1.049 2,345,134 1.0279 4.09%
1994-01-03 0 1.710 1.710 1.720 1.680 1.700 1,030,000 1,743,300 1.6925 0.986 0.986 0.992 0.969 0.980 1,786,604 0.9758

Copyright & disclaimer, Privacy policy

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

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

Back to top