DYNAMIC HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00029  1973-01-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 11.90 11.90 11.97 11.90 12.00 92,000 1,096,940 11.923 11.90 11.90 11.97 11.90 12.00 92,000 11.923 -2.46%
2026-02-13 0 12.20 12.11 12.20 12.13 12.20 26,000 315,860 12.148 12.20 12.11 12.20 12.13 12.20 26,000 12.148 -0.89%
2026-02-12 0 12.31 12.22 12.31 12.21 12.36 12,426 153,137 12.324 12.31 12.22 12.31 12.21 12.36 12,426 12.324 -1.44%
2026-02-11 0 12.49 12.36 12.49 12.35 12.79 8,000 101,300 12.663 12.49 12.36 12.49 12.35 12.79 8,000 12.663 -0.79%
2026-02-10 0 12.59 12.38 12.59 12.31 12.59 1,060,000 13,136,040 12.392 12.59 12.38 12.59 12.31 12.59 1,060,000 12.392 1.53%
2026-02-09 0 12.40 12.25 12.40 12.00 12.54 252,000 3,093,640 12.276 12.40 12.25 12.40 12.00 12.54 252,000 12.276 2.99%
2026-02-06 0 12.04 12.00 12.04 11.99 12.05 996,000 11,952,940 12.001 12.04 12.00 12.04 11.99 12.05 996,000 12.001 -0.41%
2026-02-05 0 12.09 11.99 12.10 11.90 12.09 742,000 8,903,200 11.999 12.09 11.99 12.10 11.90 12.09 742,000 11.999 1.60%
2026-02-04 0 11.90 11.86 12.00 11.90 12.06 332,000 3,983,920 12.000 11.90 11.86 12.00 11.90 12.06 332,000 12.000 -0.83%
2026-02-03 0 12.00 12.00 12.10 11.90 12.01 68,000 812,300 11.946 12.00 12.00 12.10 11.90 12.01 68,000 11.946 1.01%
2026-02-02 0 11.88 11.72 11.88 11.88 12.09 168,000 2,007,980 11.952 11.88 11.72 11.88 11.88 12.09 168,000 11.952 -0.25%
2026-01-30 0 11.91 11.83 11.91 11.95 12.11 744,000 8,964,780 12.049 11.91 11.83 11.91 11.95 12.11 744,000 12.049 -0.75%
2026-01-29 0 12.00 12.00 12.10 11.85 12.11 194,000 2,334,020 12.031 12.00 12.00 12.10 11.85 12.11 194,000 12.031 -0.41%
2026-01-28 0 12.05 12.00 12.06 12.00 12.10 48,000 577,500 12.031 12.05 12.00 12.06 12.00 12.10 48,000 12.031 -0.41%
2026-01-27 0 12.10 12.10 12.11 12.10 12.14 26,000 314,980 12.115 12.10 12.10 12.11 12.10 12.14 26,000 12.115 -0.33%
2026-01-26 0 12.14 12.11 12.14 12.03 12.20 124,000 1,502,740 12.119 12.14 12.11 12.14 12.03 12.20 124,000 12.119 0.33%
2026-01-23 0 12.10 11.90 12.11 11.59 12.15 352,000 4,126,200 11.722 12.10 11.90 12.11 11.59 12.15 352,000 11.722 4.40%
2026-01-22 0 11.59 11.54 11.62 11.50 11.68 112,000 1,297,760 11.587 11.59 11.54 11.62 11.50 11.68 112,000 11.587 -0.09%
2026-01-21 0 11.60 11.58 11.60 11.60 11.77 52,000 606,180 11.657 11.60 11.58 11.60 11.60 11.77 52,000 11.657 -1.28%
2026-01-20 0 11.75 11.68 11.75 11.70 11.86 86,000 1,010,680 11.752 11.75 11.68 11.75 11.70 11.86 86,000 11.752 -1.59%
2026-01-19 0 11.94 11.77 11.99 11.84 12.00 22,000 262,540 11.934 11.94 11.77 11.99 11.84 12.00 22,000 11.934 -0.50%
2026-01-16 0 12.00 11.90 12.01 12.00 12.01 6,000 72,020 12.003 12.00 11.90 12.01 12.00 12.01 6,000 12.003 -0.08%
2026-01-15 0 12.01 11.80 12.13 11.98 12.16 149,750 1,806,060 12.061 12.01 11.80 12.13 11.98 12.16 149,750 12.061 -1.31%
2026-01-14 0 12.17 12.09 12.17 12.06 12.20 58,000 703,040 12.121 12.17 12.09 12.17 12.06 12.20 58,000 12.121 -1.06%
2026-01-13 0 12.30 12.10 12.30 12.10 12.61 124,000 1,527,460 12.318 12.30 12.10 12.30 12.10 12.61 124,000 12.318 -1.36%
2026-01-12 0 12.47 12.40 12.50 12.47 12.78 34,000 425,960 12.528 12.47 12.40 12.50 12.47 12.78 34,000 12.528 -1.50%
2026-01-09 0 12.66 12.66 12.82 12.64 12.88 26,000 331,380 12.745 12.66 12.66 12.82 12.64 12.88 26,000 12.745 -1.71%
2026-01-08 0 12.88 12.75 12.89 12.78 12.90 40,000 515,160 12.879 12.88 12.75 12.89 12.78 12.90 40,000 12.879 -0.16%
2026-01-07 0 12.90 12.60 12.90 12.81 12.99 38,000 488,900 12.866 12.90 12.60 12.90 12.81 12.99 38,000 12.866 0.16%
2026-01-06 0 12.88 12.75 12.88 12.80 12.96 50,000 643,420 12.868 12.88 12.75 12.88 12.80 12.96 50,000 12.868 -0.85%
2026-01-05 0 12.99 12.86 12.99 12.85 13.10 432,000 5,566,660 12.886 12.99 12.86 12.99 12.85 13.10 432,000 12.886 0.15%
2026-01-02 0 12.97 12.81 12.98 12.83 13.10 112,000 1,454,060 12.983 12.97 12.81 12.98 12.83 13.10 112,000 12.983 0.15%
2025-12-31 0 12.95 12.85 12.95 12.82 13.05 188,000 2,430,580 12.929 12.95 12.85 12.95 12.82 13.05 188,000 12.929 0.86%
2025-12-30 0 12.84 12.56 12.84 12.65 13.50 308,000 3,938,160 12.786 12.84 12.56 12.84 12.65 13.50 308,000 12.786 -0.47%
2025-12-29 0 12.90 12.72 12.90 12.20 12.90 332,000 4,213,300 12.691 12.90 12.72 12.90 12.20 12.90 332,000 12.691 5.74%
2025-12-24 0 12.20 12.05 12.20 12.20 12.40 7,064 86,538 12.251 12.20 12.05 12.20 12.20 12.40 7,064 12.251 0.74%
2025-12-23 0 12.11 11.98 12.11 11.98 12.14 22,000 264,360 12.016 12.11 11.98 12.11 11.98 12.14 22,000 12.016 1.00%
2025-12-22 0 11.99 11.86 12.00 11.78 11.99 54,000 643,000 11.907 11.99 11.86 12.00 11.78 11.99 54,000 11.907 1.01%
2025-12-19 0 11.87 11.72 11.88 11.63 11.88 16,000 188,080 11.755 11.87 11.72 11.88 11.63 11.88 16,000 11.755 0.68%
2025-12-18 0 11.79 11.62 11.85 11.51 11.88 36,000 419,920 11.664 11.79 11.62 11.85 11.51 11.88 36,000 11.664 -0.84%
2025-12-17 0 11.89 11.74 11.89 11.72 11.89 22,000 259,440 11.793 11.89 11.74 11.89 11.72 11.89 22,000 11.793 0.17%
2025-12-16 0 11.87 11.65 11.87 11.64 11.87 20,000 234,660 11.733 11.87 11.65 11.87 11.64 11.87 20,000 11.733 0.30%
2025-12-15 0 11.84 11.60 11.80 11.57 12.10 248,940 2,922,881 11.741 11.84 11.60 11.80 11.57 12.09 249,045 11.736 0.42%
2025-12-12 0 11.79 11.56 11.80 11.51 11.80 82,000 952,040 11.610 11.79 11.56 11.80 11.51 11.80 82,035 11.605 -0.08%
2025-12-11 0 11.80 11.59 11.86 11.61 11.87 18,000 211,480 11.749 11.80 11.59 11.85 11.61 11.86 18,008 11.744 0.25%
2025-12-10 0 11.77 11.51 11.77 11.50 11.79 22,000 256,920 11.678 11.77 11.51 11.77 11.50 11.79 22,009 11.673 0.34%
2025-12-09 0 11.73 11.43 11.74 11.50 11.79 44,000 510,680 11.606 11.73 11.43 11.74 11.50 11.79 44,019 11.601 0.00%
2025-12-08 0 11.73 11.68 11.80 11.61 11.90 48,000 561,780 11.704 11.73 11.68 11.80 11.61 11.89 48,020 11.699 -2.25%
2025-12-05 0 12.00 11.63 12.00 11.96 12.09 158,000 1,896,440 12.003 11.99 11.63 11.99 11.95 12.08 158,067 11.998 0.42%
2025-12-04 0 11.95 11.42 11.95 11.42 11.95 22,386 261,885 11.699 11.94 11.42 11.94 11.42 11.94 22,395 11.694 1.27%
2025-12-03 0 11.80 11.46 11.80 - - 0 0 - 11.80 11.46 11.80 - - 0 - -0.17%
2025-12-02 0 11.82 11.60 11.82 11.41 11.88 54,000 625,660 11.586 11.82 11.60 11.82 11.41 11.87 54,023 11.581 -0.59%
2025-12-01 0 11.89 11.54 11.90 11.40 12.00 38,000 443,460 11.670 11.88 11.54 11.89 11.40 11.99 38,016 11.665 3.39%
2025-11-28 0 11.50 11.50 11.60 11.30 11.50 400,000 4,553,600 11.384 11.50 11.50 11.60 11.30 11.50 400,169 11.379 0.97%
2025-11-27 0 11.39 11.23 11.40 11.23 11.80 290,000 3,311,900 11.420 11.39 11.23 11.40 11.23 11.80 290,123 11.416 -1.64%
2025-11-26 0 11.58 11.50 11.60 11.37 11.70 320,900 3,722,592 11.600 11.58 11.50 11.60 11.37 11.70 321,036 11.596 1.49%
2025-11-25 0 11.41 11.41 11.64 11.22 11.70 169,118 1,928,721 11.405 11.41 11.41 11.64 11.22 11.70 169,189 11.400 0.09%
2025-11-24 0 11.40 11.20 11.40 11.47 11.58 36,000 413,540 11.487 11.40 11.20 11.40 11.47 11.58 36,015 11.482 0.53%
2025-11-21 0 11.34 11.20 11.34 11.20 11.46 224,005 2,549,116 11.380 11.34 11.20 11.34 11.20 11.46 224,100 11.375 -2.83%
2025-11-20 0 11.67 11.58 11.67 11.40 11.69 30,000 348,960 11.632 11.67 11.58 11.67 11.40 11.69 30,013 11.627 -0.68%
2025-11-19 0 11.75 11.66 11.75 11.67 12.00 54,000 640,940 11.869 11.75 11.66 11.75 11.67 11.99 54,023 11.864 1.64%
2025-11-18 0 11.56 11.50 11.66 11.56 11.80 140,000 1,633,720 11.669 11.56 11.50 11.66 11.56 11.80 140,059 11.665 -2.03%
2025-11-17 0 11.80 11.78 11.88 11.78 12.00 54,000 640,020 11.852 11.80 11.78 11.87 11.78 11.99 54,023 11.847 -0.84%
2025-11-14 0 11.90 11.75 11.99 11.75 12.20 42,500 505,440 11.893 11.89 11.75 11.98 11.75 12.19 42,518 11.888 0.17%
2025-11-13 0 11.88 11.66 11.88 11.69 11.98 116,000 1,359,680 11.721 11.87 11.66 11.87 11.69 11.97 116,049 11.716 0.76%
2025-11-12 0 11.79 11.63 11.80 11.62 11.99 44,000 516,980 11.750 11.79 11.63 11.80 11.62 11.98 44,019 11.745 -1.01%
2025-11-11 0 11.91 11.71 11.91 - - 0 0 - 11.90 11.71 11.90 - - 0 - -0.17%
2025-11-10 0 11.93 11.85 11.93 11.58 12.05 114,000 1,339,160 11.747 11.92 11.84 11.92 11.58 12.04 114,048 11.742 1.02%
2025-11-07 0 11.81 11.81 11.90 11.78 12.20 80,000 949,000 11.863 11.81 11.81 11.89 11.78 12.19 80,034 11.857 -0.84%
2025-11-06 0 11.91 11.88 11.93 11.91 12.20 10,000 120,440 12.044 11.90 11.87 11.92 11.90 12.19 10,004 12.039 -0.75%
2025-11-05 0 12.00 11.81 11.99 11.90 12.13 10,000 119,880 11.988 11.99 11.81 11.98 11.89 12.12 10,004 11.983 -1.23%
2025-11-04 0 12.15 11.88 12.15 11.88 12.28 26,000 313,620 12.062 12.14 11.87 12.14 11.87 12.27 26,011 12.057 0.41%
2025-11-03 0 12.10 11.83 12.10 11.82 12.17 18,000 216,300 12.017 12.09 11.83 12.09 11.82 12.16 18,008 12.012 -0.66%
2025-10-31 0 12.18 11.95 12.19 11.86 12.33 102,000 1,224,080 12.001 12.17 11.94 12.18 11.85 12.32 102,043 11.996 1.42%
2025-10-30 0 12.01 12.01 12.31 12.00 12.33 32,000 387,240 12.101 12.00 12.00 12.30 11.99 12.32 32,014 12.096 -2.52%
2025-10-28 0 12.32 12.11 12.32 12.09 12.36 42,000 512,360 12.199 12.31 12.10 12.31 12.08 12.35 42,018 12.194 -0.08%
2025-10-27 0 12.33 11.96 12.33 11.97 12.34 48,000 577,420 12.030 12.32 11.95 12.32 11.96 12.33 48,020 12.025 -0.16%
2025-10-24 0 12.35 12.15 12.35 12.35 12.35 2,000 24,700 12.350 12.34 12.14 12.34 12.34 12.34 2,001 12.345 0.24%
2025-10-23 0 12.32 12.12 12.33 12.01 12.33 108,200 1,310,600 12.113 12.31 12.11 12.32 12.00 12.32 108,246 12.108 -0.16%
2025-10-22 0 12.34 12.07 12.34 12.01 12.34 446,000 5,453,880 12.228 12.33 12.06 12.33 12.00 12.33 446,188 12.223 0.98%
2025-10-21 0 12.22 12.22 12.32 12.22 12.59 200,000 2,468,560 12.343 12.21 12.21 12.31 12.21 12.58 200,084 12.338 -1.29%
2025-10-20 0 12.38 12.38 12.50 12.38 12.60 50,000 621,260 12.425 12.37 12.37 12.49 12.37 12.59 50,021 12.420 -0.32%
2025-10-17 0 12.42 12.42 12.44 12.31 12.70 156,000 1,935,800 12.409 12.41 12.41 12.43 12.30 12.69 156,066 12.404 -1.27%
2025-10-16 0 12.58 12.45 12.58 12.46 13.00 96,000 1,204,180 12.544 12.57 12.44 12.57 12.45 12.99 96,041 12.538 -1.18%
2025-10-15 0 12.73 12.55 12.73 12.55 12.78 26,000 327,360 12.591 12.72 12.54 12.72 12.54 12.77 26,011 12.585 0.71%
2025-10-14 0 12.64 12.50 12.66 12.32 12.70 60,000 750,140 12.502 12.63 12.49 12.65 12.31 12.69 60,025 12.497 -0.78%
2025-10-13 0 12.74 12.52 12.78 12.50 12.74 24,000 302,400 12.600 12.73 12.51 12.77 12.49 12.73 24,010 12.595 -1.01%
2025-10-10 0 12.87 12.64 12.87 12.61 12.99 88,000 1,118,620 12.712 12.86 12.63 12.86 12.60 12.98 88,037 12.706 0.31%
2025-10-09 0 12.83 12.72 12.84 12.64 13.00 196,000 2,512,000 12.816 12.82 12.71 12.83 12.63 12.99 196,083 12.811 -2.06%
2025-10-08 0 13.10 12.90 13.18 12.90 13.18 18,000 234,400 13.022 13.09 12.89 13.17 12.89 13.17 18,008 13.017 -1.50%
2025-10-06 0 13.30 13.11 13.32 12.89 13.90 212,000 2,821,660 13.310 13.29 13.10 13.31 12.88 13.89 212,090 13.304 3.10%
2025-10-03 0 12.90 12.82 12.90 12.81 12.99 22,000 284,260 12.921 12.89 12.81 12.89 12.80 12.98 22,009 12.915 -0.23%
2025-10-02 0 12.93 12.80 12.96 12.81 12.96 40,000 514,180 12.855 12.92 12.79 12.95 12.80 12.95 40,017 12.849 -0.92%
2025-09-30 0 13.05 12.80 13.07 12.78 13.10 286,000 3,707,960 12.965 13.04 12.79 13.06 12.77 13.09 286,121 12.959 0.38%
2025-09-29 0 13.00 12.87 13.00 12.70 13.01 470,000 6,079,160 12.934 12.99 12.86 12.99 12.69 13.00 470,199 12.929 2.36%
2025-09-26 0 12.70 12.50 12.70 12.57 12.70 24,000 302,700 12.613 12.69 12.49 12.69 12.56 12.69 24,010 12.607 -0.08%
2025-09-25 0 12.71 12.61 12.83 12.42 12.87 168,666 2,126,078 12.605 12.70 12.60 12.82 12.41 12.86 168,737 12.600 1.11%
2025-09-24 0 12.57 12.54 12.58 12.43 12.77 70,000 876,760 12.525 12.56 12.53 12.57 12.42 12.76 70,030 12.520 1.13%
2025-09-23 0 12.43 12.37 12.44 12.33 12.78 202,000 2,511,200 12.432 12.42 12.36 12.43 12.32 12.77 202,085 12.426 -0.56%
2025-09-22 0 12.50 12.50 12.80 12.32 13.00 320,000 4,009,460 12.530 12.49 12.49 12.79 12.31 12.99 320,135 12.524 -4.14%
2025-09-19 0 13.04 13.04 13.05 12.62 13.04 214,000 2,782,420 13.002 13.03 13.03 13.04 12.61 13.03 214,090 12.996 1.48%
2025-09-18 0 12.85 12.66 12.85 12.64 13.00 89,358 1,136,169 12.715 12.84 12.65 12.84 12.63 12.99 89,396 12.709 -0.54%
2025-09-17 0 12.92 12.79 12.92 12.68 12.95 28,000 358,940 12.819 12.91 12.78 12.91 12.67 12.94 28,012 12.814 0.16%
2025-09-16 0 12.90 12.69 12.90 12.50 13.20 102,000 1,299,640 12.742 12.89 12.68 12.89 12.49 13.19 102,043 12.736 0.78%
2025-09-15 0 12.80 12.80 12.96 12.80 12.97 30,000 386,220 12.874 12.79 12.79 12.95 12.79 12.96 30,013 12.869 -0.54%
2025-09-12 0 12.87 12.87 12.96 12.90 13.00 56,000 725,860 12.962 12.86 12.86 12.95 12.89 12.99 56,024 12.956 -0.39%
2025-09-11 0 12.92 12.82 12.94 12.82 12.95 126,000 1,623,260 12.883 12.91 12.81 12.93 12.81 12.94 126,053 12.878 -0.77%
2025-09-10 0 13.02 12.91 13.05 12.91 13.18 38,000 492,980 12.973 13.01 12.90 13.04 12.90 13.17 38,016 12.968 -0.23%
2025-09-09 0 13.05 12.94 13.10 12.90 13.25 106,000 1,375,560 12.977 13.04 12.93 13.09 12.89 13.24 106,045 12.972 -1.73%
2025-09-08 0 13.28 13.12 13.28 12.40 13.47 1,068,000 14,069,560 13.174 13.27 13.11 13.27 12.39 13.46 1,068,451 13.168 6.41%
2025-09-05 0 12.48 12.43 12.50 12.43 12.62 224,200 2,811,580 12.540 12.47 12.42 12.49 12.42 12.61 224,295 12.535 -0.56%
2025-09-04 0 12.55 12.55 12.58 12.55 12.71 124,000 1,564,640 12.618 12.54 12.54 12.57 12.54 12.70 124,052 12.613 -1.26%
2025-09-03 0 12.71 12.64 12.71 12.64 12.99 54,000 686,000 12.704 12.70 12.63 12.70 12.63 12.98 54,023 12.698 0.00%
2025-09-02 0 12.71 12.71 12.79 12.71 12.85 49,279 627,860 12.741 12.70 12.70 12.78 12.70 12.84 49,300 12.736 -1.40%
2025-09-01 0 12.89 12.76 12.90 12.80 13.25 260,000 3,351,700 12.891 12.88 12.75 12.89 12.79 13.24 260,110 12.886 -0.15%
2025-08-29 0 12.91 12.92 13.15 12.90 13.29 350,000 4,562,500 13.036 12.90 12.91 13.14 12.89 13.28 350,148 13.030 -1.38%
2025-08-28 0 13.09 13.00 13.14 13.00 13.39 694,000 9,096,280 13.107 13.08 12.99 13.13 12.99 13.38 694,293 13.101 -0.91%
2025-08-27 0 13.21 13.13 13.18 13.14 13.38 156,000 2,059,820 13.204 13.20 13.12 13.17 13.13 13.37 156,066 13.198 0.23%
2025-08-26 0 13.18 13.17 13.18 13.18 13.30 34,000 448,800 13.200 13.17 13.16 13.17 13.17 13.29 34,014 13.194 -0.23%
2025-08-25 0 13.21 13.12 13.21 13.13 13.37 184,000 2,429,560 13.204 13.20 13.11 13.20 13.12 13.36 184,078 13.199 -1.27%
2025-08-22 0 13.38 13.26 13.39 13.25 13.47 228,000 3,035,540 13.314 13.37 13.25 13.38 13.24 13.46 228,096 13.308 -0.45%
2025-08-21 0 13.44 13.25 13.45 13.22 13.50 40,000 533,300 13.333 13.43 13.24 13.44 13.21 13.49 40,017 13.327 0.37%
2025-08-20 0 13.39 13.34 13.40 13.03 13.48 220,000 2,906,720 13.212 13.38 13.33 13.39 13.02 13.47 220,093 13.207 0.75%
2025-08-19 0 13.29 13.22 13.29 13.17 13.40 282,000 3,729,160 13.224 13.28 13.21 13.28 13.16 13.39 282,119 13.218 -1.26%
2025-08-18 0 13.46 13.40 13.46 13.35 13.60 360,000 4,842,760 13.452 13.45 13.39 13.45 13.34 13.59 360,152 13.446 -0.30%
2025-08-15 0 13.50 13.36 13.51 13.09 13.56 730,000 9,705,480 13.295 13.49 13.35 13.50 13.08 13.55 730,308 13.290 1.28%
2025-08-14 0 13.33 13.32 13.33 13.10 13.52 514,000 6,877,180 13.380 13.32 13.31 13.32 13.09 13.51 514,217 13.374 1.76%
2025-08-13 0 13.10 12.87 13.10 12.83 13.17 310,000 3,993,800 12.883 13.09 12.86 13.09 12.82 13.16 310,131 12.878 0.92%
2025-08-12 0 12.98 12.87 13.00 12.87 13.02 86,000 1,112,340 12.934 12.97 12.86 12.99 12.86 13.01 86,036 12.929 0.23%
2025-08-11 0 12.95 12.88 12.96 12.87 13.10 72,000 932,880 12.957 12.94 12.87 12.95 12.86 13.09 72,030 12.951 0.08%
2025-08-08 0 12.94 12.88 12.94 12.89 13.08 96,000 1,242,640 12.944 12.93 12.87 12.93 12.88 13.07 96,041 12.939 -0.77%
2025-08-07 0 13.04 12.88 13.00 12.90 13.05 8,000 104,080 13.010 13.03 12.87 12.99 12.89 13.04 8,003 13.005 0.38%
2025-08-06 0 12.99 12.89 12.99 12.86 13.06 30,000 388,040 12.935 12.98 12.88 12.98 12.85 13.05 30,013 12.929 1.01%
2025-08-05 0 12.86 12.86 12.98 12.82 13.10 50,000 644,840 12.897 12.85 12.85 12.97 12.81 13.09 50,021 12.891 -0.54%
2025-08-04 0 12.93 12.90 13.04 12.81 13.11 282,000 3,647,740 12.935 12.92 12.89 13.03 12.80 13.10 282,119 12.930 -2.05%
2025-08-01 0 13.20 13.10 13.20 13.02 13.20 92,000 1,203,560 13.082 13.19 13.09 13.19 13.01 13.19 92,039 13.077 0.15%
2025-07-31 0 13.18 13.08 13.20 13.06 13.18 54,000 707,160 13.096 13.17 13.07 13.19 13.05 13.17 54,023 13.090 -0.75%
2025-07-30 0 13.28 13.10 13.28 13.06 13.28 102,000 1,338,840 13.126 13.27 13.09 13.27 13.05 13.27 102,043 13.120 1.37%
2025-07-29 0 13.10 13.10 13.16 13.08 13.16 102,000 1,335,920 13.097 13.09 13.09 13.15 13.07 13.15 102,043 13.092 -0.46%
2025-07-28 0 13.16 13.12 13.16 13.12 13.26 86,400 1,139,328 13.187 13.15 13.11 13.15 13.11 13.25 86,437 13.181 -0.30%
2025-07-25 0 13.20 13.12 13.28 13.12 13.28 38,000 503,120 13.240 13.19 13.11 13.27 13.11 13.27 38,016 13.234 -0.60%
2025-07-24 0 13.28 13.26 13.34 13.28 13.62 54,000 720,120 13.336 13.27 13.25 13.33 13.27 13.61 54,023 13.330 1.22%
2025-07-23 0 13.12 13.12 13.22 13.08 13.26 119,579 1,571,807 13.145 13.11 13.11 13.21 13.07 13.25 119,630 13.139 -1.20%
2025-07-22 0 13.28 13.18 13.32 13.16 13.42 148,000 1,955,720 13.214 13.27 13.17 13.31 13.15 13.41 148,063 13.209 -0.30%
2025-07-21 0 13.32 13.30 13.44 13.32 13.60 34,000 456,800 13.435 13.31 13.29 13.43 13.31 13.59 34,014 13.430 -2.06%
2025-07-18 0 13.60 13.44 13.62 13.22 13.64 294,800 3,942,156 13.372 13.59 13.43 13.61 13.21 13.63 294,925 13.367 2.87%
2025-07-17 0 13.22 13.22 13.26 13.14 13.26 146,000 1,929,920 13.219 13.21 13.21 13.25 13.13 13.25 146,062 13.213 0.30%
2025-07-16 0 13.18 13.12 13.18 13.08 13.18 70,000 917,720 13.110 13.17 13.11 13.17 13.07 13.17 70,030 13.105 0.46%
2025-07-15 0 13.12 13.12 13.14 13.04 13.20 52,000 680,320 13.083 13.11 13.11 13.13 13.03 13.19 52,022 13.078 0.15%
2025-07-14 0 13.10 13.08 13.14 13.08 13.18 154,200 2,021,480 13.109 13.09 13.07 13.13 13.07 13.17 154,265 13.104 -0.30%
2025-07-11 0 13.14 13.04 13.14 13.02 13.20 120,000 1,567,600 13.063 13.13 13.03 13.13 13.01 13.19 120,051 13.058 0.00%
2025-07-10 0 13.14 13.04 13.14 13.02 13.18 118,800 1,554,792 13.087 13.13 13.03 13.13 13.01 13.17 118,850 13.082 0.46%
2025-07-09 0 13.08 13.06 13.08 13.06 13.22 58,000 759,360 13.092 13.07 13.05 13.07 13.05 13.21 58,025 13.087 -1.06%
2025-07-08 0 13.22 13.10 13.22 13.02 13.22 110,000 1,446,680 13.152 13.21 13.09 13.21 13.01 13.21 110,046 13.146 0.15%
2025-07-07 0 13.20 13.02 13.20 13.00 13.20 46,000 601,240 13.070 13.19 13.01 13.19 12.99 13.19 46,019 13.065 -0.15%
2025-07-04 0 13.22 13.08 13.24 12.96 13.24 110,000 1,437,320 13.067 13.21 13.07 13.23 12.95 13.23 110,046 13.061 -0.15%
2025-07-03 0 13.24 13.16 13.24 13.12 13.26 42,000 553,600 13.181 13.23 13.15 13.23 13.11 13.25 42,018 13.175 1.38%
2025-07-02 0 13.06 13.06 13.16 13.06 13.30 108,000 1,414,800 13.100 13.05 13.05 13.15 13.05 13.29 108,046 13.094 -0.46%
2025-06-30 0 13.12 13.10 13.30 13.10 13.30 34,000 447,800 13.171 13.11 13.09 13.29 13.09 13.29 34,014 13.165 -0.91%
2025-06-27 0 13.24 13.20 13.24 13.08 13.28 196,000 2,590,480 13.217 13.23 13.19 13.23 13.07 13.27 196,083 13.211 0.00%
2025-06-26 0 13.24 13.24 13.26 13.08 13.64 204,000 2,699,880 13.235 13.23 13.23 13.25 13.07 13.63 204,086 13.229 -0.90%
2025-06-25 0 13.36 13.10 13.40 13.12 13.72 60,000 793,720 13.229 13.35 13.09 13.39 13.11 13.71 60,025 13.223 0.45%
2025-06-24 0 13.30 13.14 13.30 13.10 13.60 107,104 1,418,128 13.241 13.29 13.13 13.29 13.09 13.59 107,149 13.235 1.53%
2025-06-23 0 13.10 13.10 13.18 13.02 13.22 40,000 525,680 13.142 13.09 13.09 13.17 13.01 13.21 40,017 13.136 -1.50%
2025-06-20 0 13.30 13.10 13.30 13.12 13.64 134,000 1,775,960 13.253 13.29 13.09 13.29 13.11 13.63 134,057 13.248 0.91%
2025-06-19 0 13.18 13.10 13.18 13.06 13.40 130,000 1,706,840 13.130 13.17 13.09 13.17 13.05 13.39 130,055 13.124 -0.90%
2025-06-18 0 13.30 13.10 13.30 13.02 13.30 98,000 1,287,160 13.134 13.29 13.09 13.29 13.01 13.29 98,041 13.129 0.00%
2025-06-17 0 13.30 13.10 13.30 13.10 13.36 90,000 1,186,120 13.179 13.29 13.09 13.29 13.09 13.35 90,038 13.174 1.22%
2025-06-16 0 13.14 13.14 13.24 13.10 13.34 172,000 2,268,640 13.190 13.13 13.13 13.23 13.09 13.33 172,073 13.184 -1.65%
2025-06-13 0 13.36 13.18 13.36 13.12 13.40 84,000 1,113,720 13.259 13.35 13.17 13.35 13.11 13.39 84,035 13.253 -0.30%
2025-06-12 0 13.40 13.30 13.48 13.12 13.40 110,000 1,457,360 13.249 13.39 13.29 13.47 13.11 13.39 110,046 13.243 1.36%
2025-06-11 0 13.22 13.20 13.32 13.02 13.38 78,000 1,034,800 13.267 13.21 13.19 13.31 13.01 13.37 78,033 13.261 -0.75%
2025-06-10 0 13.32 13.20 13.32 13.20 13.44 30,000 399,440 13.315 13.31 13.19 13.31 13.19 13.43 30,013 13.309 -0.30%
2025-06-09 0 13.36 13.24 13.36 13.10 13.46 156,000 2,062,080 13.218 13.35 13.23 13.35 13.09 13.45 156,066 13.213 -0.30%
2025-06-06 0 13.40 13.24 13.42 13.20 13.78 186,000 2,504,320 13.464 13.39 13.23 13.41 13.19 13.77 186,079 13.458 0.60%
2025-06-05 0 13.32 13.18 13.32 13.18 13.34 108,500 1,438,680 13.260 13.31 13.17 13.31 13.17 13.33 108,546 13.254 0.15%
2025-06-04 0 13.30 13.20 13.34 12.98 13.48 822,000 10,821,800 13.165 13.29 13.19 13.33 12.97 13.47 822,347 13.160 -0.89%
2025-06-03 0 13.42 13.24 13.42 13.12 13.58 92,000 1,217,040 13.229 13.41 13.23 13.41 13.11 13.57 92,039 13.223 1.51%
2025-06-02 0 13.22 13.20 13.40 13.22 13.80 154,000 2,064,000 13.403 13.21 13.19 13.39 13.21 13.79 154,065 13.397 -2.07%
2025-05-30 0 13.50 13.46 13.60 13.44 13.76 32,000 432,760 13.524 13.49 13.45 13.59 13.43 13.75 32,014 13.518 0.00%
2025-05-29 0 13.50 13.40 13.50 13.38 13.60 92,000 1,239,240 13.470 13.49 13.39 13.49 13.37 13.59 92,039 13.464 -1.17%
2025-05-28 0 13.66 13.70 13.72 13.50 13.86 56,000 767,720 13.709 13.65 13.69 13.71 13.49 13.85 56,024 13.703 0.44%
2025-05-27 0 13.60 13.48 13.60 13.48 13.80 150,000 2,047,360 13.649 13.59 13.47 13.59 13.47 13.79 150,063 13.643 0.59%
2025-05-26 0 13.52 13.42 13.50 13.28 13.68 85,840 1,151,588 13.416 13.51 13.41 13.49 13.27 13.67 85,876 13.410 0.30%
2025-05-23 0 13.48 13.38 13.50 13.38 13.66 532,700 7,191,662 13.500 13.47 13.37 13.49 13.37 13.65 532,925 13.495 -0.59%
2025-05-22 0 13.56 13.44 13.56 13.44 13.60 101,000 1,367,180 13.536 13.55 13.43 13.55 13.43 13.59 101,043 13.531 -0.44%
2025-05-21 0 13.62 13.54 13.62 13.42 13.80 502,000 6,814,640 13.575 13.61 13.53 13.61 13.41 13.79 502,212 13.569 -0.87%
2025-05-20 0 13.74 13.74 13.92 13.74 14.10 526,000 7,309,600 13.897 13.73 13.73 13.91 13.73 14.09 526,222 13.891 -2.00%
2025-05-19 0 14.02 13.90 14.02 13.90 14.08 216,000 3,026,440 14.011 14.01 13.89 14.01 13.89 14.07 216,091 14.005 0.14%
2025-05-16 0 14.00 14.00 14.08 13.98 14.24 316,000 4,446,400 14.071 13.99 13.99 14.07 13.97 14.23 316,134 14.065 -1.82%
2025-05-15 0 14.26 14.02 14.28 14.02 14.28 139,000 1,963,460 14.126 14.25 14.01 14.27 14.01 14.27 139,059 14.120 -0.14%
2025-05-14 0 14.28 14.12 14.28 14.12 14.28 174,000 2,464,120 14.162 14.27 14.11 14.27 14.11 14.27 174,074 14.156 0.56%
2025-05-13 0 14.20 14.04 14.20 13.98 14.36 696,000 9,863,800 14.172 14.19 14.03 14.19 13.97 14.35 696,294 14.166 1.28%
2025-05-12 0 14.02 14.02 14.12 14.00 14.38 1,034,000 14,684,600 14.202 14.01 14.01 14.11 13.99 14.37 1,034,437 14.196 -3.18%
2025-05-09 0 14.48 14.40 14.48 14.34 14.60 226,000 3,264,400 14.444 14.47 14.39 14.47 14.33 14.59 226,095 14.438 -0.14%
2025-05-08 0 14.50 14.30 14.50 14.14 14.52 1,320,000 18,950,160 14.356 14.49 14.29 14.49 14.13 14.51 1,320,558 14.350 -0.14%
2025-05-07 0 14.52 14.40 14.52 14.38 14.60 294,000 4,252,400 14.464 14.51 14.39 14.51 14.37 14.59 294,124 14.458 0.14%
2025-05-06 0 14.50 14.44 14.54 14.36 14.56 496,200 7,190,436 14.491 14.49 14.43 14.53 14.35 14.55 496,410 14.485 1.26%
2025-05-02 0 14.32 14.32 14.36 13.80 14.38 230,000 3,272,880 14.230 14.31 14.31 14.35 13.79 14.37 230,097 14.224 1.27%
2025-04-30 0 14.14 14.14 14.16 13.78 14.16 567,651 7,899,028 13.915 14.13 14.13 14.15 13.77 14.15 567,891 13.909 3.97%
2025-04-29 0 13.60 13.58 13.66 13.40 13.68 470,000 6,349,360 13.509 13.59 13.57 13.65 13.39 13.67 470,199 13.504 1.49%
2025-04-28 0 13.40 13.40 13.46 13.26 13.42 130,000 1,735,480 13.350 13.39 13.39 13.45 13.25 13.41 130,055 13.344 0.00%
2025-04-25 0 13.40 13.34 13.40 13.20 13.48 277,000 3,701,920 13.364 13.39 13.33 13.39 13.19 13.47 277,117 13.359 1.52%
2025-04-24 0 13.20 13.18 13.20 13.16 13.30 284,000 3,747,600 13.196 13.19 13.17 13.19 13.15 13.29 284,120 13.190 0.76%
2025-04-23 0 13.10 13.10 13.14 12.90 13.18 550,000 7,180,920 13.056 13.09 13.09 13.13 12.89 13.17 550,232 13.051 0.92%
2025-04-22 0 12.98 12.94 12.98 12.10 13.00 950,100 12,014,082 12.645 12.97 12.93 12.97 12.09 12.99 950,501 12.640 6.05%
2025-04-17 0 12.24 12.14 12.26 11.72 12.30 206,700 2,514,129 12.163 12.23 12.13 12.25 11.72 12.29 206,787 12.158 4.44%
2025-04-16 0 11.72 11.58 11.76 11.50 11.74 607,000 7,040,840 11.599 11.72 11.58 11.76 11.50 11.74 607,256 11.595 -0.68%
2025-04-15 0 11.80 11.72 11.84 11.66 11.82 145,000 1,701,080 11.732 11.80 11.72 11.84 11.66 11.82 145,061 11.727 0.51%
2025-04-14 0 11.74 11.58 11.78 11.40 11.80 64,000 742,440 11.601 11.74 11.58 11.78 11.40 11.80 64,027 11.596 2.26%
2025-04-11 0 11.48 11.34 11.48 11.24 11.48 144,000 1,638,520 11.379 11.48 11.34 11.48 11.24 11.48 144,061 11.374 0.35%
2025-04-10 0 11.44 11.34 11.44 11.20 11.56 310,000 3,522,640 11.363 11.44 11.34 11.44 11.20 11.56 310,131 11.359 2.14%
2025-04-09 0 11.20 11.12 11.20 10.78 11.42 488,000 5,438,080 11.144 11.20 11.12 11.20 10.78 11.42 488,206 11.139 0.18%
2025-04-08 0 11.18 10.98 11.24 10.82 11.76 394,000 4,398,840 11.165 11.18 10.98 11.24 10.82 11.76 394,166 11.160 4.29%
2025-04-07 0 10.72 10.66 10.80 10.64 12.02 1,124,000 12,691,400 11.291 10.72 10.66 10.80 10.64 12.01 1,124,475 11.287 -15.32%
2025-04-03 0 12.66 12.50 12.68 12.28 12.66 660,000 8,179,600 12.393 12.65 12.49 12.67 12.27 12.65 660,279 12.388 2.10%
2025-04-02 0 12.40 12.32 12.40 12.28 12.46 264,000 3,272,920 12.397 12.39 12.31 12.39 12.27 12.45 264,112 12.392 0.81%
2025-04-01 0 12.30 12.30 12.34 12.26 12.52 308,000 3,793,800 12.318 12.29 12.29 12.33 12.25 12.51 308,130 12.312 0.00%
2025-03-31 0 12.30 12.32 12.36 12.20 12.40 813,066 9,986,701 12.283 12.29 12.31 12.35 12.19 12.39 813,410 12.278 0.82%
2025-03-28 0 12.20 12.04 12.20 11.84 12.22 179,000 2,149,600 12.009 12.19 12.03 12.19 11.84 12.21 179,076 12.004 1.84%
2025-03-27 0 11.98 11.94 11.98 11.70 11.98 68,500 810,590 11.833 11.97 11.93 11.97 11.70 11.97 68,529 11.828 0.88%
2025-03-26 0 11.88 11.88 11.96 11.66 11.98 240,000 2,849,240 11.872 11.87 11.87 11.95 11.65 11.97 240,202 11.862 0.68%
2025-03-25 0 11.80 11.66 11.80 11.24 11.86 292,000 3,390,320 11.611 11.79 11.65 11.79 11.23 11.85 292,246 11.601 4.06%
2025-03-24 0 11.34 11.34 11.38 11.30 11.46 264,000 2,998,760 11.359 11.33 11.33 11.37 11.29 11.45 264,223 11.349 -0.18%
2025-03-21 0 11.36 11.36 11.46 11.24 11.44 428,000 4,854,840 11.343 11.35 11.35 11.45 11.23 11.43 428,361 11.334 -0.53%
2025-03-20 0 11.42 11.42 11.58 11.42 11.54 284,000 3,255,320 11.462 11.41 11.41 11.57 11.41 11.53 284,240 11.453 -1.04%
2025-03-19 0 11.54 11.50 11.62 11.44 11.64 44,000 509,120 11.571 11.53 11.49 11.61 11.43 11.63 44,037 11.561 -0.86%
2025-03-18 0 11.64 11.52 11.66 11.48 11.66 18,000 208,000 11.556 11.63 11.51 11.65 11.47 11.65 18,015 11.546 1.75%
2025-03-17 0 11.44 11.44 11.50 11.38 11.50 90,000 1,030,760 11.453 11.43 11.43 11.49 11.37 11.49 90,076 11.443 0.00%
2025-03-14 0 11.44 11.44 11.54 11.38 11.48 33,999 388,628 11.431 11.43 11.43 11.53 11.37 11.47 34,028 11.421 0.88%
2025-03-13 0 11.34 11.34 11.38 11.30 11.42 170,000 1,924,360 11.320 11.33 11.33 11.37 11.29 11.41 170,143 11.310 -0.35%
2025-03-12 0 11.38 11.38 11.42 11.36 11.56 512,000 5,859,680 11.445 11.37 11.37 11.41 11.35 11.55 512,432 11.435 -1.73%
2025-03-11 0 11.58 11.56 11.72 11.58 11.78 124,746 1,449,373 11.619 11.57 11.55 11.71 11.57 11.77 124,851 11.609 -2.36%
2025-03-10 0 11.86 11.66 11.86 11.60 11.86 162,000 1,887,320 11.650 11.85 11.65 11.85 11.59 11.85 162,137 11.640 1.89%
2025-03-07 0 11.64 11.62 11.64 11.60 11.68 106,000 1,233,000 11.632 11.63 11.61 11.63 11.59 11.67 106,089 11.622 -0.51%
2025-03-06 0 11.70 11.64 11.70 11.58 11.78 250,000 2,907,920 11.632 11.69 11.63 11.69 11.57 11.77 250,211 11.622 -1.68%
2025-03-05 0 11.90 11.80 11.90 11.80 12.08 32,000 383,280 11.978 11.89 11.79 11.89 11.79 12.07 32,027 11.967 0.34%
2025-03-04 0 11.86 11.80 11.86 11.30 11.86 178,000 2,059,560 11.571 11.85 11.79 11.85 11.29 11.85 178,150 11.561 2.60%
2025-03-03 0 11.56 11.54 11.68 11.28 12.00 1,312,000 15,299,120 11.661 11.55 11.53 11.67 11.27 11.99 1,313,107 11.651 -6.02%
2025-02-28 0 12.30 12.30 12.36 12.14 12.40 158,000 1,942,560 12.295 12.29 12.29 12.35 12.13 12.39 158,133 12.284 -0.97%
2025-02-27 0 12.42 12.42 12.50 12.38 12.50 238,000 2,956,760 12.423 12.41 12.41 12.49 12.37 12.49 238,201 12.413 0.32%
2025-02-26 0 12.38 12.34 12.38 12.30 12.84 290,011 3,601,015 12.417 12.37 12.33 12.37 12.29 12.83 290,256 12.406 0.65%
2025-02-25 0 12.30 12.30 12.32 12.22 12.32 338,133 4,149,382 12.271 12.29 12.29 12.31 12.21 12.31 338,418 12.261 -0.81%
2025-02-24 0 12.40 12.34 12.40 12.22 12.42 122,800 1,518,790 12.368 12.39 12.33 12.39 12.21 12.41 122,904 12.358 0.00%
2025-02-21 0 12.40 12.36 12.40 12.04 12.44 405,000 4,991,560 12.325 12.39 12.35 12.39 12.03 12.43 405,342 12.314 2.99%
2025-02-20 0 12.04 12.00 12.16 12.00 12.26 306,000 3,692,000 12.065 12.03 11.99 12.15 11.99 12.25 306,258 12.055 0.17%
2025-02-19 0 12.02 11.98 12.02 11.28 12.02 502,000 5,856,720 11.667 12.01 11.97 12.01 11.27 12.01 502,424 11.657 6.56%
2025-02-18 0 11.28 11.24 11.28 11.20 11.30 160,000 1,798,800 11.243 11.27 11.23 11.27 11.19 11.29 160,135 11.233 0.71%
2025-02-17 0 11.20 11.14 11.20 11.00 11.20 173,400 1,923,740 11.094 11.19 11.13 11.19 10.99 11.19 173,546 11.085 0.72%
2025-02-14 0 11.12 11.00 11.12 10.96 11.12 351,699 3,873,307 11.013 11.11 10.99 11.11 10.95 11.11 351,996 11.004 0.72%
2025-02-13 0 11.04 11.04 11.06 11.02 11.36 218,000 2,437,920 11.183 11.03 11.03 11.05 11.01 11.35 218,184 11.174 -1.43%
2025-02-12 0 11.20 11.10 11.20 10.80 11.20 378,200 4,171,440 11.030 11.19 11.09 11.19 10.79 11.19 378,519 11.020 4.48%
2025-02-11 0 10.72 10.66 10.72 10.42 10.76 126,000 1,343,080 10.659 10.71 10.65 10.71 10.41 10.75 126,106 10.650 0.56%
2025-02-10 0 10.66 10.52 10.66 10.38 10.68 248,000 2,619,200 10.561 10.65 10.51 10.65 10.37 10.67 248,209 10.552 2.70%
2025-02-07 0 10.38 10.26 10.38 10.12 10.38 212,000 2,161,480 10.196 10.37 10.25 10.37 10.11 10.37 212,179 10.187 0.58%
2025-02-06 0 10.32 10.24 10.32 10.14 10.32 28,000 287,640 10.273 10.31 10.23 10.31 10.13 10.31 28,024 10.264 -0.19%
2025-02-05 0 10.34 10.04 10.34 9.900 10.34 218,000 2,192,780 10.059 10.33 10.03 10.33 9.892 10.33 218,184 10.050 1.37%
2025-02-04 0 10.20 10.12 10.20 10.10 10.22 120,000 1,214,080 10.117 10.19 10.11 10.19 10.09 10.21 120,101 10.109 2.00%
2025-02-03 0 10.00 10.00 10.12 9.820 10.18 116,000 1,161,740 10.015 9.992 9.992 10.11 9.812 10.17 116,098 10.007 -0.20%
2025-01-28 0 10.02 9.820 10.18 - - 0 0 - 10.01 9.812 10.17 - - 0 - 0.00%
2025-01-27 0 10.02 10.02 10.16 9.960 10.20 246,000 2,466,640 10.027 10.01 10.01 10.15 9.952 10.19 246,208 10.019 -1.76%
2025-01-24 0 10.20 10.14 10.28 9.600 10.28 24,000 240,740 10.031 10.19 10.13 10.27 9.592 10.27 24,020 10.022 -1.35%
2025-01-23 0 10.34 10.32 10.42 10.34 10.44 40,000 414,800 10.370 10.33 10.31 10.41 10.33 10.43 40,034 10.361 -0.77%
2025-01-22 0 10.42 10.38 10.44 10.34 10.50 64,000 664,080 10.376 10.41 10.37 10.43 10.33 10.49 64,054 10.368 -1.88%
2025-01-21 0 10.62 10.54 10.70 10.52 10.72 100,000 1,057,560 10.576 10.61 10.53 10.69 10.51 10.71 100,084 10.567 -0.75%
2025-01-20 0 10.70 10.66 10.74 10.70 10.76 32,520 349,181 10.737 10.69 10.65 10.73 10.69 10.75 32,547 10.728 -0.37%
2025-01-17 0 10.74 10.66 10.74 10.26 10.74 246,000 2,595,760 10.552 10.73 10.65 10.73 10.25 10.73 246,208 10.543 3.07%
2025-01-16 0 10.42 10.36 10.50 10.30 10.50 192,000 2,004,840 10.442 10.41 10.35 10.49 10.29 10.49 192,162 10.433 2.16%
2025-01-15 0 10.20 10.20 10.34 10.16 10.40 170,000 1,740,120 10.236 10.19 10.19 10.33 10.15 10.39 170,143 10.227 0.39%
2025-01-14 0 10.16 10.00 10.18 9.980 10.16 310,000 3,102,020 10.007 10.15 9.992 10.17 9.972 10.15 310,262 9.9981 0.59%
2025-01-13 0 10.10 10.00 10.10 9.900 10.18 466,000 4,666,320 10.014 10.09 9.992 10.09 9.892 10.17 466,393 10.005 3.06%
2025-01-10 0 9.800 9.740 9.850 9.780 10.00 196,000 1,926,660 9.8299 9.792 9.732 9.842 9.772 9.992 196,165 9.8216 -3.92%
2025-01-09 0 10.20 10.14 10.20 9.660 10.40 260,000 2,625,148 10.097 10.19 10.13 10.19 9.652 10.39 260,219 10.088 6.03%
2025-01-08 0 9.620 9.620 9.670 9.610 9.960 108,000 1,052,100 9.7417 9.612 9.612 9.662 9.602 9.952 108,091 9.7335 0.10%
2025-01-07 0 9.610 9.610 9.740 9.590 9.810 272,000 2,623,100 9.6438 9.602 9.602 9.732 9.582 9.802 272,229 9.6356 -3.71%
2025-01-06 0 9.980 9.850 9.980 9.800 9.990 105,000 1,038,440 9.8899 9.972 9.842 9.972 9.792 9.982 105,089 9.8816 1.63%
2025-01-03 0 9.820 9.820 10.00 9.750 9.900 102,000 1,001,180 9.8155 9.812 9.812 9.992 9.742 9.892 102,086 9.8072 -1.60%
2025-01-02 0 9.980 9.980 10.08 9.860 10.00 86,000 858,400 9.9814 9.972 9.972 10.07 9.852 9.992 86,073 9.9730 -0.20%
2024-12-31 0 10.00 9.960 10.10 10.00 10.22 10,000 101,240 10.124 9.992 9.952 10.09 9.992 10.21 10,008 10.115 0.10%
2024-12-30 0 9.990 9.970 10.22 9.880 10.12 292,000 2,916,760 9.9889 9.982 9.962 10.21 9.872 10.11 292,246 9.9805 -1.28%
2024-12-27 0 10.12 10.12 10.24 9.920 10.70 192,000 1,970,320 10.262 10.11 10.11 10.23 9.912 10.69 192,162 10.253 -4.53%
2024-12-24 0 10.60 10.56 10.62 10.32 10.72 68,000 712,040 10.471 10.59 10.55 10.61 10.31 10.71 68,057 10.462 -0.38%
2024-12-23 0 10.64 10.62 10.64 9.790 10.84 1,436,000 14,582,460 10.155 10.63 10.61 10.63 9.782 10.83 1,437,212 10.146 7.69%
2024-12-20 0 9.880 9.870 9.920 8.800 9.920 1,088,000 10,259,400 9.4296 9.872 9.862 9.912 8.793 9.912 1,088,918 9.4216 12.53%
2024-12-19 0 8.780 8.680 8.780 8.600 8.770 246,000 2,145,540 8.7217 8.773 8.673 8.773 8.593 8.763 246,208 8.7144 0.34%
2024-12-18 0 8.750 8.640 8.750 8.400 8.790 168,000 1,446,180 8.6082 8.743 8.633 8.743 8.393 8.783 168,142 8.6010 1.51%
2024-12-17 0 8.620 8.370 8.700 8.500 8.790 147,100 1,269,815 8.6323 8.613 8.363 8.693 8.493 8.783 147,224 8.6250 -0.75%
2024-12-16 0 8.690 8.660 8.820 8.650 8.700 100,000 868,640 8.6864 8.678 8.648 8.807 8.638 8.688 100,142 8.6741 0.46%
2024-12-13 0 8.650 8.570 8.660 8.620 8.720 224,000 1,942,500 8.6719 8.638 8.558 8.648 8.608 8.708 224,318 8.6596 -0.46%
2024-12-12 0 8.690 8.540 8.750 8.300 9.180 780,000 6,774,240 8.6849 8.678 8.528 8.738 8.288 9.167 781,108 8.6726 3.08%
2024-12-11 0 8.430 8.420 8.430 7.760 8.780 408,000 3,378,060 8.2796 8.418 8.408 8.418 7.749 8.768 408,579 8.2678 8.35%
2024-12-10 0 7.780 7.770 7.950 7.780 8.000 134,000 1,059,020 7.9031 7.769 7.759 7.939 7.769 7.989 134,190 7.8919 -0.26%
2024-12-09 0 7.800 7.710 7.900 7.650 7.870 84,000 652,800 7.7714 7.789 7.699 7.889 7.639 7.859 84,119 7.7604 0.00%
2024-12-06 0 7.800 7.800 8.000 7.750 7.800 128,000 995,120 7.7744 7.789 7.789 7.989 7.739 7.789 128,182 7.7634 0.26%
2024-12-05 0 7.780 7.720 8.000 7.780 7.780 8,000 62,240 7.7800 7.769 7.709 7.989 7.769 7.769 8,011 7.7690 -0.13%
2024-12-04 0 7.790 7.780 7.950 7.790 8.000 18,000 143,160 7.9533 7.779 7.769 7.939 7.779 7.989 18,026 7.9421 -2.75%
2024-12-03 0 8.010 8.010 8.090 7.510 8.110 272,000 2,122,900 7.8048 7.999 7.999 8.079 7.499 8.099 272,386 7.7937 6.66%
2024-12-02 0 7.510 7.500 7.700 7.470 7.540 6,000 45,020 7.5033 7.499 7.489 7.689 7.459 7.529 6,009 7.4927 1.08%
2024-11-29 0 7.430 7.300 7.480 7.410 7.540 56,000 418,020 7.4646 7.419 7.290 7.469 7.399 7.529 56,080 7.4541 -0.27%
2024-11-28 0 7.450 7.450 7.550 7.420 7.590 108,000 810,120 7.5011 7.439 7.439 7.539 7.409 7.579 108,153 7.4905 -0.80%
2024-11-27 0 7.510 7.410 7.680 7.410 7.680 108,000 820,740 7.5994 7.499 7.399 7.669 7.399 7.669 108,153 7.5887 1.49%
2024-11-26 0 7.400 7.300 7.460 7.400 7.450 46,000 341,340 7.4204 7.390 7.290 7.449 7.390 7.439 46,065 7.4099 -0.27%
2024-11-25 0 7.420 7.420 7.580 7.400 7.620 112,000 839,440 7.4950 7.409 7.409 7.569 7.390 7.609 112,159 7.4844 0.00%
2024-11-22 0 7.420 7.420 7.440 7.410 7.620 88,053 662,756 7.5268 7.409 7.409 7.429 7.399 7.609 88,178 7.5161 -1.46%
2024-11-21 0 7.530 7.530 7.700 7.530 7.530 12,000 90,360 7.5300 7.519 7.519 7.689 7.519 7.519 12,017 7.5193 0.13%
2024-11-20 0 7.520 7.520 7.690 7.420 7.520 6,000 44,720 7.4533 7.509 7.509 7.679 7.409 7.509 6,009 7.4428 1.62%
2024-11-19 0 7.400 7.250 7.500 7.390 7.460 122,000 904,520 7.4141 7.390 7.240 7.489 7.380 7.449 122,173 7.4036 -0.67%
2024-11-18 0 7.450 7.450 7.700 7.430 7.450 30,000 223,060 7.4353 7.439 7.439 7.689 7.419 7.439 30,043 7.4248 -0.13%
2024-11-15 0 7.460 7.430 7.670 7.410 7.500 100,000 747,200 7.4720 7.449 7.419 7.659 7.399 7.489 100,142 7.4614 -2.23%
2024-11-14 0 7.630 7.470 7.630 7.460 7.660 42,000 317,980 7.5710 7.619 7.459 7.619 7.449 7.649 42,060 7.5602 -0.39%
2024-11-13 0 7.660 7.600 7.690 7.650 7.700 18,000 137,820 7.6567 7.649 7.589 7.679 7.639 7.689 18,026 7.6458 -0.52%
2024-11-12 0 7.700 7.620 7.700 7.620 7.700 62,000 476,320 7.6826 7.689 7.609 7.689 7.609 7.689 62,088 7.6717 0.00%
2024-11-11 0 7.700 7.700 7.790 7.580 7.790 34,000 261,260 7.6841 7.689 7.689 7.779 7.569 7.779 34,048 7.6732 -2.53%
2024-11-08 0 7.900 7.700 7.900 7.610 7.990 14,000 110,880 7.9200 7.889 7.689 7.889 7.599 7.979 14,020 7.9088 1.28%
2024-11-07 0 7.800 7.800 7.950 7.780 7.900 30,000 234,600 7.8200 7.789 7.789 7.939 7.769 7.889 30,043 7.8089 1.30%
2024-11-06 0 7.700 7.600 7.990 7.700 7.850 48,000 375,000 7.8125 7.689 7.589 7.979 7.689 7.839 48,068 7.8014 -1.28%
2024-11-05 0 7.800 7.800 7.980 7.510 8.000 132,000 1,039,620 7.8759 7.789 7.789 7.969 7.499 7.989 132,187 7.8647 1.17%
2024-11-04 0 7.710 7.700 7.850 7.700 7.900 38,000 297,460 7.8279 7.699 7.689 7.839 7.689 7.889 38,054 7.8168 -1.78%
2024-11-01 0 7.850 7.690 7.900 7.690 7.900 34,000 264,540 7.7806 7.839 7.679 7.889 7.679 7.889 34,048 7.7696 2.35%
2024-10-31 0 7.670 7.650 7.880 7.650 7.700 48,000 368,840 7.6842 7.659 7.639 7.869 7.639 7.689 48,068 7.6733 0.39%
2024-10-30 0 7.640 7.640 7.880 7.640 7.820 96,000 742,920 7.7388 7.629 7.629 7.869 7.629 7.809 96,136 7.7278 0.53%
2024-10-29 0 7.600 7.600 7.750 7.500 7.850 178,000 1,361,680 7.6499 7.589 7.589 7.739 7.489 7.839 178,253 7.6390 0.00%
2024-10-28 0 7.600 7.550 7.780 7.600 7.830 54,000 416,600 7.7148 7.589 7.539 7.769 7.589 7.819 54,077 7.7039 -2.69%
2024-10-25 0 7.810 7.800 8.000 7.810 7.820 14,000 109,380 7.8129 7.799 7.789 7.989 7.799 7.809 14,020 7.8018 -0.13%
2024-10-24 0 7.820 7.820 7.880 7.820 7.900 42,666 335,754 7.8694 7.809 7.809 7.869 7.809 7.889 42,727 7.8582 -1.01%
2024-10-23 0 7.900 7.900 8.050 7.880 8.000 140,000 1,116,580 7.9756 7.889 7.889 8.039 7.869 7.989 140,199 7.9643 0.00%
2024-10-22 0 7.900 7.850 7.980 7.730 8.000 40,000 316,980 7.9245 7.889 7.839 7.969 7.719 7.989 40,057 7.9133 0.00%
2024-10-21 0 7.900 7.760 7.900 7.760 7.900 34,000 267,820 7.8771 7.889 7.749 7.889 7.749 7.889 34,048 7.8659 1.15%
2024-10-18 0 7.810 7.570 7.800 7.530 7.810 20,366 155,621 7.6412 7.799 7.559 7.789 7.519 7.799 20,395 7.6304 1.03%
2024-10-17 0 7.730 7.550 7.700 7.730 7.850 30,000 233,100 7.7700 7.719 7.539 7.689 7.719 7.839 30,043 7.7590 -0.77%
2024-10-16 0 7.790 7.550 7.790 7.780 7.800 74,001 575,747 7.7803 7.779 7.539 7.779 7.769 7.789 74,106 7.7692 3.04%
2024-10-15 0 7.560 7.260 7.560 7.560 7.570 112,133 848,394 7.5660 7.549 7.250 7.549 7.549 7.559 112,292 7.5552 -0.92%
2024-10-14 0 7.630 7.580 7.950 7.520 7.630 36,000 272,220 7.5617 7.619 7.569 7.939 7.509 7.619 36,051 7.5509 1.06%
2024-10-10 0 7.550 7.550 7.700 7.440 7.790 112,000 843,980 7.5355 7.539 7.539 7.689 7.429 7.779 112,159 7.5249 0.67%
2024-10-09 0 7.500 7.500 7.550 7.420 7.960 192,000 1,459,020 7.5991 7.489 7.489 7.539 7.409 7.949 192,273 7.5883 -3.85%
2024-10-08 0 7.800 7.620 7.970 7.800 8.460 522,000 4,168,720 7.9861 7.789 7.609 7.959 7.789 8.448 522,741 7.9747 -7.25%
2024-10-07 0 8.410 8.300 8.500 8.100 8.410 601,600 4,998,572 8.3088 8.398 8.288 8.488 8.089 8.398 602,454 8.2970 2.56%
2024-10-04 0 8.200 8.200 8.230 8.160 8.300 434,000 3,566,140 8.2169 8.188 8.188 8.218 8.148 8.288 434,616 8.2053 1.61%
2024-10-03 0 8.070 8.070 8.080 7.950 8.190 258,000 2,078,920 8.0578 8.059 8.059 8.069 7.939 8.178 258,366 8.0464 -0.12%
2024-10-02 0 8.080 8.060 8.350 7.980 8.440 260,000 2,143,680 8.2449 8.069 8.049 8.338 7.969 8.428 260,369 8.2332 3.59%
2024-09-30 0 7.800 7.800 7.860 7.790 8.060 630,800 5,001,140 7.9282 7.789 7.789 7.849 7.779 8.049 631,696 7.9170 5.12%
2024-09-27 0 7.420 7.420 7.770 7.400 7.800 2,276,000 16,886,820 7.4195 7.409 7.409 7.759 7.390 7.789 2,279,232 7.4090 1.78%
2024-09-26 0 7.290 7.170 7.250 7.010 7.560 452,000 3,274,820 7.2452 7.280 7.160 7.240 7.000 7.549 452,642 7.2349 0.97%
2024-09-25 0 7.220 7.220 7.470 7.210 7.250 26,000 187,740 7.2208 7.210 7.210 7.459 7.200 7.240 26,037 7.2105 0.28%
2024-09-24 0 7.200 7.160 7.200 7.140 7.230 80,000 576,220 7.2028 7.190 7.150 7.190 7.130 7.220 80,114 7.1925 -0.41%
2024-09-23 0 7.230 7.100 7.230 7.020 7.270 186,000 1,338,980 7.1988 7.220 7.090 7.220 7.010 7.260 186,264 7.1886 3.14%
2024-09-20 0 7.010 7.000 7.070 7.000 7.080 31,500 221,345 7.0268 7.000 6.990 7.060 6.990 7.070 31,545 7.0169 -1.27%
2024-09-19 0 7.100 7.000 7.080 6.750 7.100 53,950 372,674 6.9078 7.090 6.990 7.070 6.740 7.090 54,027 6.8980 2.45%
2024-09-17 0 6.930 6.810 6.930 6.880 6.930 14,000 96,520 6.8943 6.920 6.800 6.920 6.870 6.920 14,020 6.8845 2.21%
2024-09-16 0 6.780 6.710 7.000 6.780 6.780 4,000 27,120 6.7800 6.770 6.700 6.990 6.770 6.770 4,006 6.7704 1.04%
2024-09-13 0 6.710 6.700 6.780 6.710 6.800 8,000 54,220 6.7775 6.700 6.690 6.770 6.700 6.790 8,011 6.7679 -0.59%
2024-09-12 0 6.750 6.750 6.860 6.700 6.820 42,000 285,300 6.7929 6.740 6.740 6.850 6.690 6.810 42,060 6.7832 -0.88%
2024-09-11 0 6.810 6.700 6.830 6.810 6.810 12,000 81,720 6.8100 6.800 6.690 6.820 6.800 6.800 12,017 6.8003 -1.02%
2024-09-10 0 6.880 6.840 6.890 6.800 6.880 30,000 205,660 6.8553 6.870 6.830 6.880 6.790 6.870 30,043 6.8456 0.00%
2024-09-09 0 6.880 6.860 6.900 6.880 6.880 8,000 55,040 6.8800 6.870 6.850 6.890 6.870 6.870 8,011 6.8702 -1.57%
2024-09-05 0 6.990 6.890 7.000 6.990 6.990 2,000 13,980 6.9900 6.980 6.880 6.990 6.980 6.980 2,003 6.9801 1.30%
2024-09-04 0 6.900 6.860 6.950 6.900 6.900 6,000 41,400 6.9000 6.890 6.850 6.940 6.890 6.890 6,009 6.8902 -0.29%
2024-09-03 0 6.920 6.910 7.050 6.900 7.030 38,000 263,860 6.9437 6.910 6.900 7.040 6.890 7.020 38,054 6.9338 -1.14%
2024-09-02 0 7.000 6.910 7.060 7.000 7.000 2,000 14,000 7.0000 6.990 6.900 7.050 6.990 6.990 2,003 6.9901 -0.99%
2024-08-30 0 7.070 6.960 7.070 7.040 7.080 26,200 185,118 7.0656 7.060 6.950 7.060 7.030 7.070 26,237 7.0556 2.17%
2024-08-29 0 6.920 6.850 7.020 6.860 7.030 6,000 41,820 6.9700 6.910 6.840 7.010 6.850 7.020 6,009 6.9601 -1.14%
2024-08-28 0 7.000 6.860 7.020 - - 0 0 - 6.990 6.850 7.010 - - 0 - 0.00%
2024-08-27 0 7.000 6.850 7.030 6.870 7.020 80,000 556,200 6.9525 6.990 6.840 7.020 6.860 7.010 80,114 6.9426 0.57%
2024-08-26 0 6.960 6.960 7.080 6.960 6.980 14,000 97,680 6.9771 6.950 6.950 7.070 6.950 6.970 14,020 6.9673 1.16%
2024-08-23 0 6.880 6.880 6.960 6.820 6.930 78,000 537,500 6.8910 6.870 6.870 6.950 6.810 6.920 78,111 6.8813 -0.29%
2024-08-22 0 6.900 6.880 6.980 6.900 6.900 6,000 41,400 6.9000 6.890 6.870 6.970 6.890 6.890 6,009 6.8902 0.00%
2024-08-21 0 6.900 6.900 7.000 6.860 7.030 24,000 165,880 6.9117 6.890 6.890 6.990 6.850 7.020 24,034 6.9019 -0.72%
2024-08-20 0 6.950 6.920 7.030 6.950 7.000 10,000 69,860 6.9860 6.940 6.910 7.020 6.940 6.990 10,014 6.9761 -0.71%
2024-08-19 0 7.000 7.000 7.100 7.000 7.020 16,000 112,080 7.0050 6.990 6.990 7.090 6.990 7.010 16,023 6.9951 1.16%
2024-08-16 0 6.920 6.920 7.120 6.920 6.980 44,000 304,740 6.9259 6.910 6.910 7.110 6.910 6.970 44,062 6.9161 -0.86%
2024-08-15 0 6.980 6.950 7.150 6.980 7.030 24,000 168,500 7.0208 6.970 6.940 7.140 6.970 7.020 24,034 7.0109 1.16%
2024-08-14 0 6.900 6.900 7.030 6.840 7.030 16,000 111,860 6.9913 6.890 6.890 7.020 6.830 7.020 16,023 6.9813 -1.57%
2024-08-13 0 7.010 7.030 7.140 7.010 7.140 24,000 170,600 7.1083 7.000 7.020 7.130 7.000 7.130 24,034 7.0983 -1.96%
2024-08-12 0 7.150 7.010 7.150 7.150 7.150 6,609 47,132 7.1315 7.140 7.000 7.140 7.140 7.140 6,618 7.1214 0.99%
2024-08-09 0 7.080 7.050 7.080 7.080 7.080 8,000 56,640 7.0800 7.070 7.040 7.070 7.070 7.070 8,011 7.0700 0.43%
2024-08-08 0 7.050 7.010 7.110 6.960 7.050 40,000 281,500 7.0375 7.040 7.000 7.100 6.950 7.040 40,057 7.0275 2.03%
2024-08-07 0 6.910 6.910 7.030 - - 0 0 - 6.900 6.900 7.020 - - 0 - 0.14%
2024-08-06 0 6.900 6.800 7.480 6.880 6.900 24,000 165,420 6.8925 6.890 6.790 7.469 6.870 6.890 24,034 6.8827 0.29%
2024-08-05 0 6.880 6.800 6.890 6.850 6.910 46,000 316,380 6.8778 6.870 6.790 6.880 6.840 6.900 46,065 6.8681 -1.85%
2024-08-02 0 7.010 7.010 7.180 7.010 7.010 2,000 14,020 7.0100 7.000 7.000 7.170 7.000 7.000 2,003 7.0001 -0.99%
2024-08-01 0 7.080 7.010 7.300 7.080 7.100 6,000 42,520 7.0867 7.070 7.000 7.290 7.070 7.090 6,009 7.0766 -4.32%
2024-07-31 0 7.400 6.930 7.400 6.970 7.400 12,000 84,660 7.0550 7.390 6.920 7.390 6.960 7.390 12,017 7.0450 7.25%
2024-07-30 0 6.900 6.800 6.900 6.900 7.100 62,000 431,020 6.9519 6.890 6.790 6.890 6.890 7.090 62,088 6.9421 -0.72%
2024-07-29 0 6.950 6.950 7.000 6.930 7.000 18,000 125,360 6.9644 6.940 6.940 6.990 6.920 6.990 18,026 6.9546 -0.43%
2024-07-26 0 6.980 6.920 7.030 6.980 7.030 20,000 139,860 6.9930 6.970 6.910 7.020 6.970 7.020 20,028 6.9831 -0.43%
2024-07-25 0 7.010 6.840 7.060 6.900 7.010 26,000 180,800 6.9538 7.000 6.830 7.050 6.890 7.000 26,037 6.9440 0.29%
2024-07-24 0 6.990 6.940 7.040 6.960 7.080 46,000 321,780 6.9952 6.980 6.930 7.030 6.950 7.070 46,065 6.9853 -2.10%
2024-07-23 0 7.140 6.980 7.140 - - 1,707 12,017 7.0398 7.130 6.970 7.130 - - 1,709 7.0299 0.00%
2024-07-22 0 7.140 6.990 7.140 6.980 7.200 58,000 408,140 7.0369 7.130 6.980 7.130 6.970 7.190 58,082 7.0269 0.85%
2024-07-19 0 7.080 7.080 7.110 7.000 7.120 80,000 562,800 7.0350 7.070 7.070 7.100 6.990 7.110 80,114 7.0250 0.43%
2024-07-18 0 7.050 7.050 7.300 7.030 7.100 44,000 311,040 7.0691 7.040 7.040 7.290 7.020 7.090 44,062 7.0591 -0.98%
2024-07-17 0 7.120 7.120 7.400 7.100 7.200 58,000 415,920 7.1710 7.110 7.110 7.390 7.090 7.190 58,082 7.1609 -1.11%
2024-07-16 0 7.200 7.120 7.490 7.100 7.200 6,000 42,800 7.1333 7.190 7.110 7.479 7.090 7.190 6,009 7.1232 1.69%
2024-07-15 0 7.080 7.080 7.210 7.060 7.210 86,000 610,420 7.0979 7.070 7.070 7.200 7.050 7.200 86,122 7.0878 -5.35%
2024-07-12 0 7.480 7.190 7.490 7.160 7.480 10,000 72,380 7.2380 7.469 7.180 7.479 7.150 7.469 10,014 7.2277 5.06%
2024-07-11 0 7.120 7.110 7.550 7.100 7.130 18,000 128,000 7.1111 7.110 7.100 7.539 7.090 7.120 18,026 7.1010 0.71%
2024-07-10 0 7.070 7.080 7.540 7.040 7.170 92,000 656,180 7.1324 7.060 7.070 7.529 7.030 7.160 92,131 7.1223 -1.39%
2024-07-09 0 7.170 7.170 7.700 7.160 7.170 12,000 85,980 7.1650 7.160 7.160 7.689 7.150 7.160 12,017 7.1548 0.28%
2024-07-08 0 7.150 7.150 7.250 7.090 7.320 94,000 675,820 7.1896 7.140 7.140 7.240 7.080 7.310 94,133 7.1794 -2.46%
2024-07-05 0 7.330 7.320 7.450 7.330 7.460 32,000 237,900 7.4344 7.320 7.310 7.439 7.320 7.449 32,045 7.4238 -2.01%
2024-07-04 0 7.480 7.470 7.520 7.480 7.550 34,000 255,140 7.5041 7.469 7.459 7.509 7.469 7.539 34,048 7.4935 -0.40%
2024-07-03 0 7.510 7.510 7.650 7.510 7.650 84,000 636,400 7.5762 7.499 7.499 7.639 7.499 7.639 84,119 7.5654 -0.13%
2024-07-02 0 7.520 7.520 7.760 7.520 7.800 24,000 182,240 7.5933 7.509 7.509 7.749 7.509 7.789 24,034 7.5826 -0.92%
2024-06-28 0 7.590 7.380 7.710 - - 0 0 - 7.579 7.370 7.699 - - 0 - 0.00%
2024-06-27 0 7.590 7.370 7.780 7.570 7.620 24,000 182,180 7.5908 7.579 7.360 7.769 7.559 7.609 24,034 7.5801 -0.65%
2024-06-26 0 7.640 7.620 7.780 7.630 7.680 62,000 474,080 7.6465 7.629 7.609 7.769 7.619 7.669 62,088 7.6356 -0.52%
2024-06-25 0 7.680 7.670 8.000 7.680 7.730 4,000 30,820 7.7050 7.669 7.659 7.989 7.669 7.719 4,006 7.6941 0.13%
2024-06-24 0 7.670 7.660 7.780 7.670 7.880 64,000 496,440 7.7569 7.659 7.649 7.769 7.659 7.869 64,091 7.7459 -0.39%
2024-06-21 0 7.700 7.690 7.770 7.700 7.800 116,000 898,680 7.7472 7.689 7.679 7.759 7.689 7.789 116,165 7.7363 -0.65%
2024-06-20 0 7.750 7.750 7.880 7.740 7.900 100,000 779,720 7.7972 7.739 7.739 7.869 7.729 7.889 100,142 7.7861 -0.13%
2024-06-19 0 7.760 7.750 7.850 7.750 7.800 52,000 405,320 7.7946 7.749 7.739 7.839 7.739 7.789 52,074 7.7836 -0.13%
2024-06-18 0 7.770 7.760 7.850 7.770 7.820 102,000 795,420 7.7982 7.759 7.749 7.839 7.759 7.809 102,145 7.7872 -0.38%
2024-06-17 0 7.800 7.760 7.800 7.800 7.880 44,000 346,120 7.8664 7.789 7.749 7.789 7.789 7.869 44,062 7.8552 -1.27%
2024-06-14 0 7.900 7.830 8.000 7.900 8.140 10,000 80,120 8.0120 7.889 7.819 7.989 7.889 8.128 10,014 8.0006 -0.50%
2024-06-13 0 7.940 7.770 8.080 7.790 7.950 50,000 392,700 7.8540 7.929 7.759 8.069 7.779 7.939 50,071 7.8429 -0.13%
2024-06-12 0 7.950 7.850 7.950 7.940 7.970 72,000 572,940 7.9575 7.939 7.839 7.939 7.929 7.959 72,102 7.9462 -0.25%
2024-06-11 0 7.970 7.820 8.200 7.970 8.210 124,000 999,180 8.0579 7.959 7.809 8.188 7.959 8.198 124,176 8.0465 -1.73%
2024-06-07 0 8.110 7.910 8.110 7.800 8.120 32,000 255,980 7.9994 8.099 7.899 8.099 7.789 8.108 32,045 7.9880 1.50%
2024-06-06 0 7.990 7.860 7.990 8.000 8.050 48,000 385,140 8.0238 7.979 7.849 7.979 7.989 8.039 48,068 8.0124 1.78%
2024-06-05 0 7.850 7.760 8.070 7.790 8.050 76,000 602,480 7.9274 7.839 7.749 8.059 7.779 8.039 76,108 7.9161 -0.38%
2024-06-04 0 7.880 7.670 7.940 7.710 7.920 32,000 250,000 7.8125 7.869 7.659 7.929 7.699 7.909 32,045 7.8014 2.20%
2024-06-03 0 7.710 7.640 8.000 7.640 7.760 10,000 76,560 7.6560 7.699 7.629 7.989 7.629 7.749 10,014 7.6451 0.26%
2024-05-31 0 7.690 7.640 7.760 7.690 7.950 80,000 621,680 7.7710 7.679 7.629 7.749 7.679 7.939 80,114 7.7600 1.05%
2024-05-30 0 7.610 7.510 7.650 7.600 7.860 120,000 927,040 7.7253 7.599 7.499 7.639 7.589 7.849 120,170 7.7144 -2.56%
2024-05-29 0 7.810 7.630 7.980 7.610 8.000 106,000 826,820 7.8002 7.799 7.619 7.969 7.599 7.989 106,151 7.7891 -2.98%
2024-05-28 0 8.050 7.990 8.060 8.050 8.080 6,000 48,420 8.0700 8.039 7.979 8.049 8.039 8.069 6,009 8.0586 0.63%
2024-05-27 0 8.000 7.950 8.000 7.940 8.090 494,000 3,950,780 7.9975 7.989 7.939 7.989 7.929 8.079 494,701 7.9862 -2.44%
2024-05-24 0 8.200 8.120 8.200 - - 0 0 - 8.188 8.108 8.188 - - 0 - -0.73%
2024-05-23 0 8.260 8.180 8.260 8.160 8.330 574,000 4,719,420 8.2220 8.248 8.168 8.248 8.148 8.318 574,815 8.2103 -3.62%
2024-05-22 0 8.570 8.520 8.700 - - 0 0 - 8.558 8.508 8.688 - - 0 - 0.00%
2024-05-21 0 8.570 8.440 8.650 8.450 8.610 114,000 968,920 8.4993 8.558 8.428 8.638 8.438 8.598 114,162 8.4872 -2.17%
2024-05-20 0 8.760 8.600 8.870 8.580 8.880 732,000 6,402,680 8.7468 8.748 8.588 8.857 8.568 8.867 733,039 8.7344 0.23%
2024-05-17 0 8.740 8.730 8.750 8.500 8.800 96,256 839,029 8.7166 8.728 8.718 8.738 8.488 8.788 96,393 8.7043 1.51%
2024-05-16 0 8.610 8.500 8.630 8.300 8.880 352,000 3,027,840 8.6018 8.598 8.488 8.618 8.288 8.867 352,500 8.5896 4.11%
2024-05-14 0 8.270 8.260 8.380 8.230 8.440 78,000 644,720 8.2656 8.258 8.248 8.368 8.218 8.428 78,111 8.2539 -2.13%
2024-05-13 0 8.450 8.230 8.470 8.370 8.450 16,000 134,860 8.4288 8.438 8.218 8.458 8.358 8.438 16,023 8.4168 0.96%
2024-05-10 0 8.370 8.300 8.550 8.080 8.550 46,000 390,240 8.4835 8.358 8.288 8.538 8.069 8.538 46,065 8.4714 -0.59%
2024-05-09 0 8.420 8.360 8.530 8.000 8.530 277,000 2,291,290 8.2718 8.408 8.348 8.518 7.989 8.518 277,393 8.2601 1.45%
2024-05-08 0 8.300 8.270 8.300 8.270 8.300 112,000 929,540 8.2995 8.288 8.258 8.288 8.258 8.288 112,159 8.2877 0.24%
2024-05-07 0 8.280 8.230 8.280 8.250 8.380 190,000 1,576,520 8.2975 8.268 8.218 8.268 8.238 8.368 190,270 8.2857 -0.24%
2024-05-06 0 8.300 8.250 8.370 8.300 8.680 224,000 1,903,660 8.4985 8.288 8.238 8.358 8.288 8.668 224,318 8.4864 -4.49%
2024-05-03 0 8.690 8.520 8.690 8.330 8.800 232,000 1,996,500 8.6056 8.678 8.508 8.678 8.318 8.788 232,329 8.5934 4.70%
2024-05-02 0 8.300 8.190 8.400 8.020 8.450 428,000 3,502,400 8.1832 8.288 8.178 8.388 8.009 8.438 428,608 8.1716 0.97%
2024-04-30 0 8.220 8.160 8.220 7.720 8.450 526,000 4,338,060 8.2473 8.208 8.148 8.208 7.709 8.438 526,747 8.2356 6.48%
2024-04-29 0 7.720 7.680 7.770 7.270 7.800 120,000 902,160 7.5180 7.709 7.669 7.759 7.260 7.789 120,170 7.5073 5.75%
2024-04-26 0 7.300 7.170 7.300 7.100 7.300 70,000 500,520 7.1503 7.290 7.160 7.290 7.090 7.290 70,099 7.1401 1.39%
2024-04-25 0 7.200 7.100 7.300 7.080 7.200 72,000 511,700 7.1069 7.190 7.090 7.290 7.070 7.190 72,102 7.0969 1.69%
2024-04-24 0 7.080 7.050 7.080 6.830 7.160 504,000 3,535,400 7.0147 7.070 7.040 7.070 6.820 7.150 504,716 7.0047 3.66%
2024-04-23 0 6.830 6.830 6.880 6.770 6.840 60,000 408,980 6.8163 6.820 6.820 6.870 6.760 6.830 60,085 6.8067 -0.87%
2024-04-22 0 6.890 6.710 6.890 6.890 6.900 34,106 234,976 6.8896 6.880 6.700 6.880 6.880 6.890 34,154 6.8798 0.00%
2024-04-19 0 6.890 6.890 6.940 6.800 7.000 60,000 415,100 6.9183 6.880 6.880 6.930 6.790 6.990 60,085 6.9085 -0.86%
2024-04-18 0 6.950 6.930 7.070 6.950 7.090 58,000 406,820 7.0141 6.940 6.920 7.060 6.940 7.080 58,082 7.0042 -0.29%
2024-04-17 0 6.970 6.830 6.970 6.770 7.000 142,000 977,820 6.8861 6.960 6.820 6.960 6.760 6.990 142,202 6.8763 2.20%
2024-04-16 0 6.820 6.560 6.900 6.820 6.900 34,000 233,020 6.8535 6.810 6.551 6.890 6.810 6.890 34,048 6.8438 -2.99%
2024-04-15 0 7.030 7.010 7.030 7.010 7.050 62,000 436,120 7.0342 7.020 7.000 7.020 7.000 7.040 62,088 7.0242 0.57%
2024-04-12 0 6.990 6.930 7.190 6.920 7.100 34,000 237,300 6.9794 6.980 6.920 7.180 6.910 7.090 34,048 6.9695 -1.55%
2024-04-11 0 7.100 7.090 7.180 6.800 7.100 96,000 668,780 6.9665 7.090 7.080 7.170 6.790 7.090 96,136 6.9566 0.14%
2024-04-10 0 7.090 7.080 7.090 7.080 7.320 54,000 386,980 7.1663 7.080 7.070 7.080 7.070 7.310 54,077 7.1561 0.00%
2024-04-09 0 7.090 6.940 7.090 6.910 7.100 36,000 253,920 7.0533 7.080 6.930 7.080 6.900 7.090 36,051 7.0433 0.85%
2024-04-08 0 7.030 6.900 7.030 7.030 7.200 32,000 228,540 7.1419 7.020 6.890 7.020 7.020 7.190 32,045 7.1317 0.43%
2024-04-05 0 7.000 6.940 7.000 6.950 7.010 52,000 363,040 6.9815 6.990 6.930 6.990 6.940 7.000 52,074 6.9716 0.00%
2024-04-03 0 7.000 6.980 7.170 7.000 7.110 68,000 477,960 7.0288 6.990 6.970 7.160 6.990 7.100 68,097 7.0189 -0.85%
2024-04-02 0 7.060 7.050 7.110 7.010 7.190 172,000 1,215,780 7.0685 7.050 7.040 7.100 7.000 7.180 172,244 7.0585 -3.42%
2024-03-28 0 7.310 7.200 7.350 7.100 7.380 120,000 872,600 7.2717 7.300 7.190 7.340 7.090 7.370 120,170 7.2614 1.67%
2024-03-27 0 7.190 7.150 7.190 7.160 7.190 22,000 158,080 7.1855 7.180 7.140 7.180 7.150 7.180 22,031 7.1753 -0.07%
2024-03-26 0 7.200 7.170 7.270 7.170 7.330 110,000 797,340 7.2485 7.185 7.155 7.255 7.155 7.315 110,233 7.2332 -1.37%
2024-03-25 0 7.300 7.250 7.300 7.300 7.670 12,860 94,615 7.3573 7.285 7.235 7.285 7.285 7.654 12,887 7.3418 -0.41%
2024-03-22 0 7.330 7.300 7.380 7.300 7.430 26,000 190,660 7.3331 7.315 7.285 7.364 7.285 7.414 26,055 7.3176 -1.35%
2024-03-21 0 7.430 7.300 7.430 7.250 7.450 338,000 2,502,080 7.4026 7.414 7.285 7.414 7.235 7.434 338,715 7.3870 -0.80%
2024-03-20 0 7.490 7.450 7.490 7.450 7.500 60,000 449,580 7.4930 7.474 7.434 7.474 7.434 7.484 60,127 7.4772 -0.13%
2024-03-19 0 7.500 7.440 7.500 7.430 7.540 56,000 420,100 7.5018 7.484 7.424 7.484 7.414 7.524 56,118 7.4859 -1.19%
2024-03-18 0 7.590 7.580 7.630 7.590 7.750 366,000 2,808,620 7.6738 7.574 7.564 7.614 7.574 7.734 366,774 7.6576 -1.94%
2024-03-15 0 7.740 7.640 7.740 7.660 7.790 22,000 170,540 7.7518 7.724 7.624 7.724 7.644 7.774 22,047 7.7355 -0.26%
2024-03-14 0 7.760 7.760 8.050 7.740 7.950 160,000 1,242,280 7.7643 7.744 7.744 8.033 7.724 7.933 160,339 7.7479 -1.77%
2024-03-13 0 7.900 7.900 8.000 7.900 8.070 88,000 700,380 7.9589 7.883 7.883 7.983 7.883 8.053 88,186 7.9421 -2.11%
2024-03-12 0 8.070 7.960 8.100 7.970 8.080 78,000 628,040 8.0518 8.053 7.943 8.083 7.953 8.063 78,165 8.0348 3.86%
2024-03-11 0 7.770 7.750 8.070 7.720 7.770 24,000 186,060 7.7525 7.754 7.734 8.053 7.704 7.754 24,051 7.7361 -3.12%
2024-03-08 0 8.020 7.910 8.090 7.810 8.020 80,000 630,280 7.8785 8.003 7.893 8.073 7.794 8.003 80,169 7.8619 4.29%
2024-03-07 0 7.690 7.690 7.780 7.690 7.810 80,000 619,260 7.7408 7.674 7.674 7.764 7.674 7.794 80,169 7.7244 -1.54%
2024-03-06 0 7.810 7.710 7.820 7.780 8.100 256,000 2,025,280 7.9113 7.794 7.694 7.803 7.764 8.083 256,542 7.8945 -2.25%
2024-03-05 0 7.990 7.900 8.000 7.880 8.280 162,000 1,295,160 7.9948 7.973 7.883 7.983 7.863 8.263 162,343 7.9779 -5.67%
2024-03-04 0 8.470 8.430 8.470 8.400 8.700 50,000 422,900 8.4580 8.452 8.412 8.452 8.382 8.682 50,106 8.4401 -3.42%
2024-03-01 0 8.770 8.690 8.750 8.420 9.000 840,000 7,304,880 8.6963 8.751 8.672 8.732 8.402 8.981 841,777 8.6779 4.03%
2024-02-29 0 8.430 8.330 8.450 8.180 8.430 292,000 2,419,760 8.2868 8.412 8.312 8.432 8.163 8.412 292,618 8.2694 1.81%
2024-02-28 0 8.280 8.180 8.290 8.080 8.650 332,000 2,761,040 8.3164 8.263 8.163 8.272 8.063 8.632 332,702 8.2988 -5.15%
2024-02-27 0 8.730 8.730 8.800 8.730 9.980 1,038,000 9,523,480 9.1748 8.712 8.712 8.781 8.712 9.959 1,040,196 9.1555 9.81%
2024-02-26 0 7.950 7.450 8.100 - - 14,000 113,180 8.0843 7.933 7.434 8.083 - - 14,030 8.0672 0.00%
2024-02-23 0 7.950 7.320 7.950 7.950 8.000 40,000 319,880 7.9970 7.933 7.305 7.933 7.933 7.983 40,085 7.9801 1.53%
2024-02-22 0 7.830 7.800 7.830 7.680 7.830 66,000 512,900 7.7712 7.813 7.784 7.813 7.664 7.813 66,140 7.7548 1.95%
2024-02-21 0 7.680 7.390 7.700 7.400 7.680 38,000 290,720 7.6505 7.664 7.374 7.684 7.384 7.664 38,080 7.6344 3.92%
2024-02-20 0 7.390 7.390 7.780 7.390 7.390 30,000 221,700 7.3900 7.374 7.374 7.764 7.374 7.374 30,063 7.3744 -0.14%
2024-02-19 0 7.400 7.390 7.440 7.390 7.450 26,000 192,840 7.4169 7.384 7.374 7.424 7.374 7.434 26,055 7.4013 1.65%
2024-02-16 0 7.280 7.150 7.400 7.150 7.300 34,000 246,240 7.2424 7.265 7.135 7.384 7.135 7.285 34,072 7.2271 -2.15%
2024-02-15 0 7.440 7.080 7.440 - - 0 0 - 7.424 7.065 7.424 - - 0 - -0.13%
2024-02-14 0 7.450 7.020 7.450 7.330 7.490 18,000 132,980 7.3878 7.434 7.005 7.434 7.315 7.474 18,038 7.3722 1.64%
2024-02-09 0 7.330 7.030 7.500 7.010 7.330 6,000 42,700 7.1167 7.315 7.015 7.484 6.995 7.315 6,013 7.1016 3.24%
2024-02-08 0 7.100 7.050 7.400 7.000 7.100 18,000 126,700 7.0389 7.085 7.035 7.384 6.985 7.085 18,038 7.0240 0.00%
2024-02-07 0 7.100 7.060 7.250 7.040 7.200 28,000 198,840 7.1014 7.085 7.045 7.235 7.025 7.185 28,059 7.0864 0.28%
2024-02-06 0 7.080 6.970 7.080 6.900 7.260 370,000 2,614,780 7.0670 7.065 6.955 7.065 6.885 7.245 370,783 7.0521 -1.39%
2024-02-05 0 7.180 7.180 7.190 6.980 7.440 144,000 1,036,360 7.1969 7.165 7.165 7.175 6.965 7.424 144,305 7.1817 -3.36%
2024-02-02 0 7.430 7.300 7.490 7.330 7.690 42,000 315,600 7.5143 7.414 7.285 7.474 7.315 7.674 42,089 7.4984 -2.11%
2024-02-01 0 7.590 7.450 7.780 7.460 7.630 22,000 166,540 7.5700 7.574 7.434 7.764 7.444 7.614 22,047 7.5540 0.13%
2024-01-31 0 7.580 7.570 7.690 7.500 7.900 160,000 1,217,619 7.6101 7.564 7.554 7.674 7.484 7.883 160,339 7.5941 -4.05%
2024-01-30 0 7.900 7.510 7.920 7.850 7.900 22,000 173,700 7.8955 7.883 7.494 7.903 7.833 7.883 22,047 7.8788 -0.63%
2024-01-29 0 7.950 7.830 7.950 7.980 7.980 22,000 175,560 7.9800 7.933 7.813 7.933 7.963 7.963 22,047 7.9632 2.19%
2024-01-26 0 7.780 7.660 7.810 7.650 7.890 76,000 589,360 7.7547 7.764 7.644 7.794 7.634 7.873 76,161 7.7384 -1.52%
2024-01-25 0 7.900 7.750 7.930 7.500 8.100 252,000 1,956,380 7.7634 7.883 7.734 7.913 7.484 8.083 252,533 7.7470 -0.63%
2024-01-24 0 7.950 7.720 7.950 7.680 8.000 40,000 315,700 7.8925 7.933 7.704 7.933 7.664 7.983 40,085 7.8758 -0.50%
2024-01-23 0 7.990 7.600 7.990 7.910 8.020 42,000 335,680 7.9924 7.973 7.584 7.973 7.893 8.003 42,089 7.9755 -0.13%
2024-01-22 0 8.000 7.890 8.010 8.000 8.080 26,000 208,780 8.0300 7.983 7.873 7.993 7.983 8.063 26,055 8.0130 -2.44%
2024-01-19 0 8.200 8.050 8.200 8.160 8.250 20,000 163,660 8.1830 8.183 8.033 8.183 8.143 8.233 20,042 8.1657 -0.61%
2024-01-18 0 8.250 8.150 8.250 8.150 8.360 26,000 213,940 8.2285 8.233 8.133 8.233 8.133 8.342 26,055 8.2111 1.23%
2024-01-17 0 8.150 8.150 8.180 8.100 8.180 20,000 162,580 8.1290 8.133 8.133 8.163 8.083 8.163 20,042 8.1118 -2.98%
2024-01-16 0 8.400 8.280 8.390 8.390 8.400 18,000 151,080 8.3933 8.382 8.263 8.372 8.372 8.382 18,038 8.3756 0.12%
2024-01-15 0 8.390 8.260 8.390 8.400 8.580 32,000 271,380 8.4806 8.372 8.243 8.372 8.382 8.562 32,068 8.4627 -2.10%
2024-01-12 0 8.570 8.400 8.570 8.570 8.690 6,000 51,660 8.6100 8.552 8.382 8.552 8.552 8.672 6,013 8.5918 -1.49%
2024-01-11 0 8.700 8.580 8.710 8.580 8.710 42,000 363,020 8.6433 8.682 8.562 8.692 8.562 8.692 42,089 8.6251 1.05%
2024-01-10 0 8.610 8.600 8.790 8.600 8.860 58,000 504,000 8.6897 8.592 8.582 8.771 8.582 8.841 58,123 8.6713 -3.04%
2024-01-09 0 8.880 8.760 8.890 8.650 8.880 30,000 261,340 8.7113 8.861 8.742 8.871 8.632 8.861 30,063 8.6929 -1.11%
2024-01-08 0 8.980 8.670 8.980 8.710 9.000 90,000 796,020 8.8447 8.961 8.652 8.961 8.692 8.981 90,190 8.8260 -1.32%
2024-01-05 0 9.100 8.880 9.150 8.920 9.140 47,500 432,155 9.0980 9.081 8.861 9.131 8.901 9.121 47,601 9.0788 0.00%
2024-01-04 0 9.100 9.080 9.100 8.960 9.100 26,000 233,900 8.9962 9.081 9.061 9.081 8.941 9.081 26,055 8.9772 1.68%
2024-01-03 0 8.950 8.900 9.150 8.900 9.160 86,000 780,800 9.0791 8.931 8.881 9.131 8.881 9.141 86,182 9.0599 -1.86%
2024-01-02 0 9.120 8.710 9.160 9.070 9.120 20,000 181,940 9.0970 9.101 8.692 9.141 9.051 9.101 20,042 9.0778 0.00%
2023-12-29 0 9.120 8.880 9.130 8.740 9.120 100,000 899,940 8.9994 9.101 8.861 9.111 8.722 9.101 100,212 8.9804 3.87%
2023-12-28 0 8.780 8.750 9.300 8.780 8.990 24,000 212,080 8.8367 8.761 8.732 9.280 8.761 8.971 24,051 8.8180 -2.44%
2023-12-27 0 9.000 8.960 9.170 8.880 9.000 24,000 213,840 8.9100 8.981 8.941 9.151 8.861 8.981 24,051 8.8912 0.67%
2023-12-22 0 8.940 8.700 9.290 8.600 9.500 212,000 1,890,380 8.9169 8.921 8.682 9.270 8.582 9.480 212,449 8.8981 -6.19%
2023-12-21 0 9.530 9.530 9.770 9.280 9.900 210,800 2,034,140 9.6496 9.510 9.510 9.749 9.260 9.879 211,246 9.6292 8.05%
2023-12-20 0 8.820 8.640 8.830 8.640 8.850 46,000 402,800 8.7565 8.801 8.622 8.811 8.622 8.831 46,097 8.7380 2.20%
2023-12-19 0 8.630 8.570 8.800 8.480 8.740 254,000 2,180,580 8.5850 8.612 8.552 8.781 8.462 8.722 254,537 8.5668 -0.23%
2023-12-18 0 8.650 8.650 8.990 8.640 9.090 22,000 194,640 8.8473 8.632 8.632 8.971 8.622 9.071 22,047 8.8286 -2.70%
2023-12-15 0 8.890 8.760 9.250 8.500 9.000 56,000 489,000 8.7321 8.871 8.742 9.230 8.482 8.981 56,118 8.7137 -1.71%
2023-12-14 0 9.050 8.820 9.050 8.420 9.270 116,000 1,022,420 8.8140 9.026 8.797 9.026 8.398 9.245 116,310 8.7905 5.23%
2023-12-13 0 8.600 8.390 8.600 8.400 8.670 14,000 120,020 8.5729 8.577 8.368 8.577 8.378 8.647 14,037 8.5500 -3.04%
2023-12-12 0 8.870 8.330 8.890 8.270 9.260 50,000 423,300 8.4660 8.846 8.308 8.866 8.248 9.235 50,133 8.4435 7.26%
2023-12-11 0 8.270 8.270 8.450 8.250 8.300 54,000 447,120 8.2800 8.248 8.248 8.428 8.228 8.278 54,144 8.2580 -2.71%
2023-12-08 0 8.500 8.170 8.500 8.120 8.500 34,000 281,040 8.2659 8.477 8.148 8.477 8.098 8.477 34,091 8.2439 2.78%
2023-12-07 0 8.270 8.100 8.270 8.270 8.270 10,000 82,700 8.2700 8.248 8.078 8.248 8.248 8.248 10,027 8.2480 -0.12%
2023-12-06 0 8.280 8.230 8.420 8.230 8.400 50,000 418,100 8.3620 8.258 8.208 8.398 8.208 8.378 50,133 8.3397 0.85%
2023-12-05 0 8.210 8.210 8.290 8.200 8.300 8,000 66,000 8.2500 8.188 8.188 8.268 8.178 8.278 8,021 8.2280 -1.08%
2023-12-04 0 8.300 8.300 8.420 8.270 8.540 34,000 285,800 8.4059 8.278 8.278 8.398 8.248 8.517 34,091 8.3835 -4.38%
2023-12-01 0 8.680 8.540 8.680 8.650 8.680 6,000 52,020 8.6700 8.657 8.517 8.657 8.627 8.657 6,016 8.6469 0.23%
2023-11-30 0 8.660 8.600 9.200 - - 0 0 - 8.637 8.577 9.176 - - 0 - 0.00%
2023-11-29 0 8.660 8.660 9.300 - - 0 0 - 8.637 8.637 9.275 - - 0 - 0.00%
2023-11-28 0 8.660 8.660 9.800 8.660 8.660 4,000 34,640 8.6600 8.637 8.637 9.774 8.637 8.637 4,011 8.6369 0.00%
2023-11-27 0 8.660 8.540 8.900 8.600 8.780 100,000 861,120 8.6112 8.637 8.517 8.876 8.577 8.757 100,267 8.5883 -2.26%
2023-11-24 0 8.860 8.610 8.860 8.860 8.860 6,000 53,160 8.8600 8.836 8.587 8.836 8.836 8.836 6,016 8.8364 0.00%
2023-11-23 0 8.860 8.810 8.940 8.800 8.900 98,166 870,169 8.8643 8.836 8.787 8.916 8.777 8.876 98,428 8.8407 1.84%
2023-11-22 0 8.700 8.600 8.700 8.690 8.700 32,000 278,380 8.6994 8.677 8.577 8.677 8.667 8.677 32,085 8.6762 0.00%
2023-11-21 0 8.700 8.700 8.860 8.680 8.860 116,500 1,018,480 8.7423 8.677 8.677 8.836 8.657 8.836 116,811 8.7190 1.87%
2023-11-20 0 8.540 8.430 8.580 8.500 8.620 40,000 342,840 8.5710 8.517 8.408 8.557 8.477 8.597 40,107 8.5482 0.00%
2023-11-17 0 8.540 8.540 8.600 8.500 8.540 6,000 51,100 8.5167 8.517 8.517 8.577 8.477 8.517 6,016 8.4940 -1.84%
2023-11-16 0 8.700 8.510 8.720 8.690 8.700 6,000 52,180 8.6967 8.677 8.487 8.697 8.667 8.677 6,016 8.6735 1.40%
2023-11-15 0 8.580 8.450 8.730 8.520 8.580 20,000 170,540 8.5270 8.557 8.428 8.707 8.497 8.557 20,053 8.5043 -1.94%
2023-11-14 0 8.750 8.520 8.750 8.730 8.790 26,000 228,060 8.7715 8.727 8.497 8.727 8.707 8.767 26,069 8.7482 2.58%
2023-11-13 0 8.530 8.430 8.540 8.500 8.890 26,000 224,080 8.6185 8.507 8.408 8.517 8.477 8.866 26,069 8.5955 -0.93%
2023-11-10 0 8.610 8.600 8.680 8.500 8.890 32,000 274,240 8.5700 8.587 8.577 8.657 8.477 8.866 32,085 8.5472 -3.15%
2023-11-09 0 8.890 8.580 8.890 8.900 8.900 4,000 35,600 8.9000 8.866 8.557 8.866 8.876 8.876 4,011 8.8763 0.23%
2023-11-08 0 8.870 8.560 8.870 8.590 8.870 10,000 88,140 8.8140 8.846 8.537 8.846 8.567 8.846 10,027 8.7905 -0.22%
2023-11-07 0 8.890 8.680 8.900 8.590 8.890 16,000 139,640 8.7275 8.866 8.657 8.876 8.567 8.866 16,043 8.7043 0.11%
2023-11-06 0 8.880 8.800 8.950 8.800 8.930 62,000 552,000 8.9032 8.856 8.777 8.926 8.777 8.906 62,166 8.8795 -0.45%
2023-11-03 0 8.920 8.890 8.990 8.920 9.000 14,000 125,820 8.9871 8.896 8.866 8.966 8.896 8.976 14,037 8.9632 0.45%
2023-11-02 0 8.880 8.800 8.990 8.880 8.910 6,000 53,380 8.8967 8.856 8.777 8.966 8.856 8.886 6,016 8.8730 -0.78%
2023-11-01 0 8.950 8.840 9.060 8.950 9.070 24,000 215,100 8.9625 8.926 8.816 9.036 8.926 9.046 24,064 8.9386 -1.65%
2023-10-31 0 9.100 8.960 9.100 - - 4,000 36,400 9.1000 9.076 8.936 9.076 - - 4,011 9.0758 0.00%
2023-10-30 0 9.100 8.970 9.100 - - 0 0 - 9.076 8.946 9.076 - - 0 - -0.22%
2023-10-27 0 9.120 9.030 9.120 8.880 9.120 42,000 376,440 8.9629 9.096 9.006 9.096 8.856 9.096 42,112 8.9390 1.45%
2023-10-26 0 8.990 8.720 8.990 8.990 8.990 10,000 89,900 8.9900 8.966 8.697 8.966 8.966 8.966 10,027 8.9661 -0.11%
2023-10-25 0 9.000 8.790 9.000 8.890 9.000 14,000 125,580 8.9700 8.976 8.767 8.976 8.866 8.976 14,037 8.9461 0.00%
2023-10-24 0 9.000 8.850 9.000 9.000 9.090 50,800 457,516 9.0062 8.976 8.826 8.976 8.976 9.066 50,936 8.9822 -1.10%
2023-10-20 0 9.100 8.930 9.100 - - 0 0 - 9.076 8.906 9.076 - - 0 - 0.00%
2023-10-19 0 9.100 8.940 9.100 9.100 9.100 2,000 18,200 9.1000 9.076 8.916 9.076 9.076 9.076 2,005 9.0758 -0.22%
2023-10-18 0 9.120 8.950 9.160 9.120 9.120 2,000 18,240 9.1200 9.096 8.926 9.136 9.096 9.096 2,005 9.0957 0.22%
2023-10-17 0 9.100 9.050 9.110 9.000 9.290 118,000 1,080,300 9.1551 9.076 9.026 9.086 8.976 9.265 118,315 9.1307 1.11%
2023-10-16 0 9.000 8.880 9.040 9.000 9.180 412,853 3,742,429 9.0648 8.976 8.856 9.016 8.976 9.156 413,955 9.0407 -2.91%
2023-10-13 0 9.270 9.080 9.270 9.040 9.270 26,426 241,181 9.1267 9.245 9.056 9.245 9.016 9.245 26,497 9.1024 0.22%
2023-10-12 0 9.250 9.250 9.500 9.250 9.440 24,000 223,400 9.3083 9.225 9.225 9.475 9.225 9.415 24,064 9.2835 0.00%
2023-10-11 0 9.250 9.250 9.310 9.160 9.540 126,000 1,178,060 9.3497 9.225 9.225 9.285 9.136 9.515 126,336 9.3248 0.00%
2023-10-10 0 9.250 9.300 9.510 9.250 9.560 52,000 485,100 9.3288 9.225 9.275 9.485 9.225 9.535 52,139 9.3040 -3.24%
2023-10-09 0 9.560 9.200 9.560 9.450 9.600 30,000 285,220 9.5073 9.535 9.176 9.535 9.425 9.574 30,080 9.4820 2.25%
2023-10-06 0 9.350 9.190 9.500 9.150 9.500 156,000 1,441,580 9.2409 9.325 9.166 9.475 9.126 9.475 156,416 9.2163 -1.58%
2023-10-05 0 9.500 9.220 9.500 - - 0 0 - 9.475 9.195 9.475 - - 0 - 0.00%
2023-10-04 0 9.500 9.200 9.500 9.500 9.680 12,000 114,360 9.5300 9.475 9.176 9.475 9.475 9.654 12,032 9.5046 -2.06%
2023-10-03 0 9.700 9.500 9.700 9.700 9.840 16,000 156,040 9.7525 9.674 9.475 9.674 9.674 9.814 16,043 9.7265 -2.02%
2023-09-29 0 9.900 9.840 9.990 9.900 9.950 120,000 1,188,220 9.9018 9.874 9.814 9.963 9.874 9.924 120,320 9.8755 -0.80%
2023-09-28 0 9.980 9.840 9.980 9.800 10.10 62,000 616,660 9.9461 9.953 9.814 9.953 9.774 10.07 62,166 9.9196 -0.10%
2023-09-27 0 9.990 9.600 9.990 9.700 10.10 54,000 535,900 9.9241 9.963 9.574 9.963 9.674 10.07 54,144 9.8976 -0.10%
2023-09-26 0 10.00 9.800 10.00 9.880 10.18 6,000 60,120 10.020 9.973 9.774 9.973 9.854 10.15 6,016 9.9933 -0.99%
2023-09-25 0 10.10 10.00 10.26 10.08 10.20 16,000 162,560 10.160 10.07 9.973 10.23 10.05 10.17 16,043 10.133 -0.98%
2023-09-22 0 10.20 10.08 10.54 10.16 10.20 12,000 122,320 10.193 10.17 10.05 10.51 10.13 10.17 12,032 10.166 0.99%
2023-09-21 0 10.10 10.10 10.26 10.00 10.10 14,000 140,360 10.026 10.07 10.07 10.23 9.973 10.07 14,037 9.9990 -1.75%
2023-09-20 0 10.28 10.20 10.36 10.28 10.36 8,000 82,440 10.305 10.25 10.17 10.33 10.25 10.33 8,021 10.278 -0.77%
2023-09-19 0 10.36 10.30 10.36 10.30 10.36 24,000 247,840 10.327 10.33 10.27 10.33 10.27 10.33 24,064 10.299 0.58%
2023-09-18 0 10.30 10.30 10.38 10.30 10.50 62,000 645,480 10.411 10.27 10.27 10.35 10.27 10.47 62,166 10.383 -1.53%
2023-09-15 0 10.46 10.36 10.46 10.36 10.88 64,000 675,240 10.551 10.43 10.33 10.43 10.33 10.85 64,171 10.523 0.00%
2023-09-14 0 10.46 10.46 10.54 10.30 10.52 60,000 625,120 10.419 10.43 10.43 10.51 10.27 10.49 60,160 10.391 -1.13%
2023-09-13 0 10.58 10.40 10.80 10.50 10.80 96,000 1,012,160 10.543 10.55 10.37 10.77 10.47 10.77 96,256 10.515 -3.47%
2023-09-12 0 10.96 10.60 10.96 10.78 10.96 6,000 65,080 10.847 10.93 10.57 10.93 10.75 10.93 6,016 10.818 2.05%
2023-09-11 0 10.74 10.50 10.74 10.68 10.78 14,000 150,680 10.763 10.71 10.47 10.71 10.65 10.75 14,037 10.734 0.56%
2023-09-07 0 10.68 10.52 10.68 10.68 10.98 60,000 650,400 10.840 10.65 10.49 10.65 10.65 10.95 60,160 10.811 1.71%
2023-09-06 0 10.50 10.50 10.68 10.44 10.68 368,000 3,871,520 10.520 10.47 10.47 10.65 10.41 10.65 368,982 10.492 0.00%
2023-09-05 0 10.50 10.50 10.70 10.50 10.80 74,000 787,960 10.648 10.47 10.47 10.67 10.47 10.77 74,198 10.620 -3.67%
2023-09-04 0 10.90 10.90 11.02 10.50 11.10 96,000 1,037,440 10.807 10.87 10.87 10.99 10.47 11.07 96,256 10.778 -1.80%
2023-08-31 0 11.10 10.90 11.28 11.10 11.10 2,000 22,200 11.100 11.07 10.87 11.25 11.07 11.07 2,005 11.070 0.91%
2023-08-30 0 11.00 10.98 11.28 11.00 11.36 10,000 110,960 11.096 10.97 10.95 11.25 10.97 11.33 10,027 11.066 -2.48%
2023-08-29 0 11.28 10.94 11.98 10.88 11.28 62,000 678,040 10.936 11.25 10.91 11.95 10.85 11.25 62,166 10.907 3.68%
2023-08-28 0 10.88 10.80 10.88 10.82 10.88 30,000 325,160 10.839 10.85 10.77 10.85 10.79 10.85 30,080 10.810 0.93%
2023-08-25 0 10.78 10.68 10.82 10.78 10.86 40,000 432,800 10.820 10.75 10.65 10.79 10.75 10.83 40,107 10.791 -2.00%
2023-08-24 0 11.00 10.92 11.00 10.94 11.00 58,000 635,360 10.954 10.97 10.89 10.97 10.91 10.97 58,155 10.925 0.18%
2023-08-23 0 10.98 10.92 10.98 10.88 11.06 58,000 634,200 10.934 10.95 10.89 10.95 10.85 11.03 58,155 10.905 0.00%
2023-08-22 0 10.98 10.76 11.06 10.98 11.14 26,000 288,240 11.086 10.95 10.73 11.03 10.95 11.11 26,069 11.057 -1.26%
2023-08-21 0 11.12 10.98 11.12 11.12 11.98 100,000 1,140,120 11.401 11.09 10.95 11.09 11.09 11.95 100,267 11.371 -1.24%
2023-08-18 0 11.26 11.24 11.30 10.90 11.50 114,000 1,273,960 11.175 11.23 11.21 11.27 10.87 11.47 114,304 11.145 -2.26%
2023-08-17 0 11.52 11.40 11.52 11.48 11.54 18,000 207,320 11.518 11.49 11.37 11.49 11.45 11.51 18,048 11.487 0.17%
2023-08-16 0 11.50 11.44 11.88 11.50 11.70 76,000 879,760 11.576 11.47 11.41 11.85 11.47 11.67 76,203 11.545 -3.36%
2023-08-15 0 11.90 11.54 11.90 - - 0 0 - 11.87 11.51 11.87 - - 0 - -0.67%
2023-08-14 0 11.98 11.54 11.98 - - 0 0 - 11.95 11.51 11.95 - - 0 - -0.99%
2023-08-11 0 12.10 11.92 12.10 - - 0 0 - 12.07 11.89 12.07 - - 0 - -0.49%
2023-08-10 0 12.16 11.92 12.16 11.98 12.16 62,000 745,600 12.026 12.13 11.89 12.13 11.95 12.13 62,166 11.994 1.33%
2023-08-09 0 12.00 12.00 12.12 12.00 12.18 130,000 1,575,920 12.122 11.97 11.97 12.09 11.97 12.15 130,347 12.090 0.00%
2023-08-08 0 12.00 11.82 12.00 11.82 12.00 102,000 1,218,680 11.948 11.97 11.79 11.97 11.79 11.97 102,272 11.916 0.17%
2023-08-07 0 11.98 11.98 12.08 11.80 12.50 480,000 5,879,640 12.249 11.95 11.95 12.05 11.77 12.47 481,281 12.217 1.53%
2023-08-04 0 11.80 11.80 11.84 11.24 11.80 128,000 1,489,960 11.640 11.77 11.77 11.81 11.21 11.77 128,342 11.609 1.90%
2023-08-03 0 11.58 11.24 11.58 - - 0 0 - 11.55 11.21 11.55 - - 0 - -0.17%
2023-08-02 0 11.60 11.50 11.72 11.60 11.90 168,000 1,966,800 11.707 11.57 11.47 11.69 11.57 11.87 168,449 11.676 -2.52%
2023-08-01 0 11.90 11.70 11.98 11.18 12.00 520,200 6,071,972 11.672 11.87 11.67 11.95 11.15 11.97 521,589 11.641 6.25%
2023-07-31 0 11.20 11.18 11.20 10.94 11.20 102,000 1,133,400 11.112 11.17 11.15 11.17 10.91 11.17 102,272 11.082 0.00%
2023-07-28 0 11.20 10.92 11.20 11.18 11.20 26,000 291,040 11.194 11.17 10.89 11.17 11.15 11.17 26,069 11.164 0.00%
2023-07-27 0 11.20 10.86 11.24 10.86 11.20 60,000 658,520 10.975 11.17 10.83 11.21 10.83 11.17 60,160 10.946 3.13%
2023-07-26 0 10.86 10.70 10.94 10.86 10.86 10,000 108,600 10.860 10.83 10.67 10.91 10.83 10.83 10,027 10.831 0.93%
2023-07-25 0 10.76 10.76 10.98 10.70 10.76 12,000 128,600 10.717 10.73 10.73 10.95 10.67 10.73 12,032 10.688 1.32%
2023-07-24 0 10.62 10.62 10.78 10.62 10.84 38,000 408,000 10.737 10.59 10.59 10.75 10.59 10.81 38,101 10.708 -1.67%
2023-07-21 0 10.80 10.80 11.10 - - 0 0 - 10.77 10.77 11.07 - - 0 - 0.00%
2023-07-20 0 10.80 10.80 11.20 10.80 10.84 6,000 64,880 10.813 10.77 10.77 11.17 10.77 10.81 6,016 10.785 0.00%
2023-07-19 0 10.80 10.80 11.04 10.80 11.12 40,000 433,440 10.836 10.77 10.77 11.01 10.77 11.09 40,107 10.807 -2.70%
2023-07-18 0 11.10 11.06 11.16 11.08 11.18 46,000 511,280 11.115 11.07 11.03 11.13 11.05 11.15 46,123 11.085 -0.89%
2023-07-14 0 11.20 11.08 11.22 11.12 11.24 20,000 223,600 11.180 11.17 11.05 11.19 11.09 11.21 20,053 11.150 0.72%
2023-07-13 0 11.12 11.06 11.16 11.10 11.12 12,000 133,160 11.097 11.09 11.03 11.13 11.07 11.09 12,032 11.067 0.18%
2023-07-12 0 11.10 10.82 11.18 11.10 11.10 2,000 22,200 11.100 11.07 10.79 11.15 11.07 11.07 2,005 11.070 2.78%
2023-07-11 0 10.80 10.84 11.18 10.80 11.08 24,000 263,160 10.965 10.77 10.81 11.15 10.77 11.05 24,064 10.936 0.19%
2023-07-10 0 10.78 10.78 10.98 10.78 10.90 24,024 259,776 10.813 10.75 10.75 10.95 10.75 10.87 24,088 10.784 -1.10%
2023-07-07 0 10.90 10.74 10.90 10.62 10.90 24,000 259,680 10.820 10.87 10.71 10.87 10.59 10.87 24,064 10.791 0.00%
2023-07-06 0 10.90 10.68 10.90 10.68 11.50 16,000 173,680 10.855 10.87 10.65 10.87 10.65 11.47 16,043 10.826 0.93%
2023-07-05 0 10.80 10.80 11.50 10.80 10.84 30,000 324,240 10.808 10.77 10.77 11.47 10.77 10.81 30,080 10.779 -1.82%
2023-07-04 0 11.00 10.88 11.02 10.98 11.00 14,000 153,760 10.983 10.97 10.85 10.99 10.95 10.97 14,037 10.954 2.04%
2023-07-03 0 10.78 10.78 10.98 10.78 10.80 28,000 302,120 10.790 10.75 10.75 10.95 10.75 10.77 28,075 10.761 -1.10%
2023-06-30 0 10.90 10.80 10.96 10.62 10.96 18,000 195,800 10.878 10.87 10.77 10.93 10.59 10.93 18,048 10.849 -0.55%
2023-06-29 0 10.96 10.66 10.96 10.88 10.96 10,000 109,120 10.912 10.93 10.63 10.93 10.85 10.93 10,027 10.883 -0.72%
2023-06-28 0 11.04 10.98 11.06 10.98 11.18 48,000 528,880 11.018 11.01 10.95 11.03 10.95 11.15 48,128 10.989 -1.08%
2023-06-27 0 11.16 10.96 11.16 11.00 11.16 54,000 594,840 11.016 11.13 10.93 11.13 10.97 11.13 54,144 10.986 1.45%
2023-06-26 0 11.00 10.90 11.00 11.00 11.00 38,000 418,000 11.000 10.97 10.87 10.97 10.97 10.97 38,101 10.971 0.00%
2023-06-23 0 11.00 10.82 11.06 10.80 11.04 178,000 1,955,520 10.986 10.97 10.79 11.03 10.77 11.01 178,475 10.957 -0.54%
2023-06-21 0 11.06 11.06 11.34 11.06 11.12 10,000 110,880 11.088 11.03 11.03 11.31 11.03 11.09 10,027 11.058 -2.47%
2023-06-20 0 11.34 11.26 11.34 11.28 11.34 60,000 678,280 11.305 11.31 11.23 11.31 11.25 11.31 60,160 11.275 -1.73%
2023-06-19 0 11.54 11.24 11.56 11.30 11.54 60,000 681,880 11.365 11.51 11.21 11.53 11.27 11.51 60,160 11.334 2.12%
2023-06-16 0 11.30 11.28 11.80 11.28 11.50 30,000 343,920 11.464 11.27 11.25 11.77 11.25 11.47 30,080 11.433 -0.70%
2023-06-15 0 11.38 11.22 11.44 11.20 11.38 20,000 226,880 11.344 11.35 11.19 11.41 11.17 11.35 20,053 11.314 0.18%
2023-06-14 0 11.36 11.28 11.38 11.38 11.38 8,000 91,040 11.380 11.33 11.25 11.35 11.35 11.35 8,021 11.350 -1.22%
2023-06-13 0 11.50 11.30 11.76 11.36 11.80 18,000 208,840 11.602 11.47 11.27 11.73 11.33 11.77 18,048 11.571 -0.86%
2023-06-12 0 11.60 11.32 11.80 11.36 11.96 42,000 482,440 11.487 11.57 11.29 11.77 11.33 11.93 42,112 11.456 2.11%
2023-06-09 0 11.36 11.30 11.80 11.34 11.38 52,000 590,520 11.356 11.33 11.27 11.77 11.31 11.35 52,139 11.326 0.35%
2023-06-08 0 11.32 11.30 11.68 11.30 11.70 50,000 572,640 11.453 11.29 11.27 11.65 11.27 11.67 50,133 11.422 -3.08%
2023-06-07 0 11.68 11.28 11.68 11.50 11.70 150,000 1,745,320 11.635 11.65 11.25 11.65 11.47 11.67 150,400 11.604 -0.17%
2023-06-06 0 11.70 11.20 11.70 11.56 11.76 102,000 1,192,520 11.691 11.67 11.17 11.67 11.53 11.73 102,272 11.660 1.21%
2023-06-05 0 11.56 11.26 11.58 11.20 11.56 62,000 704,920 11.370 11.53 11.23 11.55 11.17 11.53 62,166 11.339 0.87%
2023-06-02 0 11.46 11.10 11.46 10.90 11.48 72,000 805,800 11.192 11.43 11.07 11.43 10.87 11.45 72,192 11.162 5.14%
2023-06-01 0 10.90 10.90 10.96 10.66 11.00 112,000 1,215,760 10.855 10.87 10.87 10.93 10.63 10.97 112,299 10.826 2.25%
2023-05-31 0 10.66 10.64 11.02 10.66 11.24 164,000 1,777,960 10.841 10.63 10.61 10.99 10.63 11.21 164,438 10.812 -4.65%
2023-05-30 0 11.18 11.18 11.28 11.10 11.40 108,000 1,211,040 11.213 11.15 11.15 11.25 11.07 11.37 108,288 11.183 -1.93%
2023-05-29 0 11.40 11.44 11.80 11.38 11.86 28,000 325,080 11.610 11.37 11.41 11.77 11.35 11.83 28,075 11.579 -3.39%
2023-05-25 0 11.80 11.70 11.98 11.76 12.06 78,000 926,640 11.880 11.77 11.67 11.95 11.73 12.03 78,208 11.848 -2.48%
2023-05-24 0 12.10 11.96 12.10 12.00 12.34 236,000 2,856,080 12.102 12.07 11.93 12.07 11.97 12.31 236,630 12.070 -1.94%
2023-05-23 0 12.34 12.14 12.34 12.10 12.38 192,000 2,364,640 12.316 12.31 12.11 12.31 12.07 12.35 192,513 12.283 0.33%
2023-05-22 0 12.30 12.22 12.30 12.18 12.50 380,000 4,683,720 12.326 12.27 12.19 12.27 12.15 12.47 381,015 12.293 4.41%
2023-05-19 0 11.78 11.72 11.98 11.72 12.00 14,000 166,360 11.883 11.75 11.69 11.95 11.69 11.97 14,037 11.851 -1.01%
2023-05-18 0 11.90 11.88 12.06 11.76 12.30 98,000 1,186,720 12.109 11.87 11.85 12.03 11.73 12.27 98,262 12.077 -1.00%
2023-05-17 0 12.02 12.00 12.20 11.82 12.38 268,000 3,230,840 12.055 11.99 11.97 12.17 11.79 12.35 268,715 12.023 0.17%
2023-05-16 0 12.00 12.00 12.20 11.68 12.30 284,000 3,426,600 12.065 11.97 11.97 12.17 11.65 12.27 284,758 12.033 0.17%
2023-05-15 0 11.98 11.72 12.00 11.98 12.68 190,000 2,333,040 12.279 11.95 11.69 11.97 11.95 12.65 190,507 12.246 -3.07%
2023-05-12 0 12.36 12.32 12.42 11.94 13.08 518,000 6,452,840 12.457 12.33 12.29 12.39 11.91 13.05 519,383 12.424 6.00%
2023-05-11 0 11.66 11.66 11.68 10.88 11.66 552,094 6,215,892 11.259 11.63 11.63 11.65 10.85 11.63 553,568 11.229 9.79%
2023-05-10 0 10.62 10.62 10.80 10.32 11.20 461,506 5,006,355 10.848 10.59 10.59 10.77 10.29 11.17 462,738 10.819 14.07%
2023-05-09 0 9.310 9.290 9.480 9.310 9.470 66,000 617,460 9.3555 9.285 9.265 9.455 9.285 9.445 66,176 9.3305 -0.53%
2023-05-08 0 9.360 9.360 9.500 9.360 9.620 58,000 547,440 9.4386 9.335 9.335 9.475 9.335 9.594 58,155 9.4135 -2.90%
2023-05-05 0 9.640 9.460 9.700 9.420 9.650 52,000 496,640 9.5508 9.614 9.435 9.674 9.395 9.624 52,139 9.5253 -0.10%
2023-05-04 0 9.650 9.430 9.670 9.450 9.650 20,000 190,280 9.5140 9.624 9.405 9.644 9.425 9.624 20,053 9.4887 1.58%
2023-05-03 0 9.500 9.480 9.600 9.500 9.500 10,200 96,880 9.4980 9.475 9.455 9.574 9.475 9.475 10,227 9.4727 -1.55%
2023-05-02 0 9.650 9.450 9.650 - - 0 0 - 9.624 9.425 9.624 - - 0 - -0.21%
2023-04-28 0 9.670 9.460 9.670 9.590 9.690 22,000 208,940 9.4973 9.644 9.435 9.644 9.564 9.664 22,059 9.4720 1.68%
2023-04-27 0 9.510 9.380 9.580 9.480 9.720 34,000 323,520 9.5153 9.485 9.355 9.554 9.455 9.694 34,091 9.4900 -1.55%
2023-04-26 0 9.660 9.560 9.770 9.660 9.760 64,000 618,440 9.6631 9.634 9.535 9.744 9.634 9.734 64,171 9.6374 -1.23%
2023-04-25 0 9.780 9.560 9.780 9.500 9.900 52,000 501,640 9.6469 9.754 9.535 9.754 9.475 9.874 52,139 9.6212 -0.20%
2023-04-24 0 9.800 9.780 9.800 9.780 10.00 102,000 1,004,580 9.8488 9.774 9.754 9.774 9.754 9.973 102,272 9.8226 -1.90%
2023-04-21 0 9.990 9.780 9.990 9.980 9.990 18,000 179,800 9.9889 9.963 9.754 9.963 9.953 9.963 18,048 9.9623 1.11%
2023-04-20 0 9.880 9.890 10.00 9.880 10.04 24,000 238,820 9.9508 9.854 9.864 9.973 9.854 10.01 24,064 9.9243 -1.10%
2023-04-19 0 9.990 9.830 9.990 9.900 10.04 34,000 337,740 9.9335 9.963 9.804 9.963 9.874 10.01 34,091 9.9071 0.10%
2023-04-18 0 9.980 9.980 10.06 9.980 10.08 44,000 441,680 10.038 9.953 9.953 10.03 9.953 10.05 44,117 10.011 -1.19%
2023-04-17 0 10.10 10.02 10.18 10.02 10.10 32,000 321,640 10.051 10.07 9.993 10.15 9.993 10.07 32,085 10.024 0.40%
2023-04-14 0 10.06 10.06 10.28 10.00 10.10 154,000 1,541,200 10.008 10.03 10.03 10.25 9.973 10.07 154,411 9.9811 -0.59%
2023-04-13 0 10.12 10.12 10.22 10.00 10.02 24,000 240,320 10.013 10.09 10.09 10.19 9.973 9.993 24,064 9.9867 -0.78%
2023-04-12 0 10.20 10.02 10.28 10.02 10.24 176,000 1,780,560 10.117 10.17 9.993 10.25 9.993 10.21 176,470 10.090 0.99%
2023-04-11 0 10.10 9.960 10.12 9.940 10.12 78,321 786,965 10.048 10.07 9.933 10.09 9.914 10.09 78,530 10.021 0.80%
2023-04-06 0 10.02 9.850 10.18 10.02 10.12 42,000 424,840 10.115 9.993 9.824 10.15 9.993 10.09 42,112 10.088 -0.99%
2023-04-04 0 10.12 10.12 10.24 9.750 10.30 100,000 1,017,480 10.175 10.09 10.09 10.21 9.724 10.27 100,267 10.148 1.40%
2023-04-03 0 9.980 9.890 10.00 9.980 9.980 20,000 199,600 9.9800 9.953 9.864 9.973 9.953 9.953 20,053 9.9534 -0.20%
2023-03-31 0 10.00 9.680 10.22 - - 0 0 - 9.973 9.654 10.19 - - 0 - 0.00%
2023-03-30 0 10.00 9.680 10.38 9.950 10.00 124,000 1,239,400 9.9952 9.973 9.654 10.35 9.924 9.973 124,331 9.9685 0.05%
2023-03-29 0 10.00 10.00 10.58 10.00 10.66 144,000 1,444,120 10.029 9.968 9.968 10.55 9.968 10.63 144,457 9.9969 -0.99%
2023-03-28 0 10.10 9.990 10.18 9.910 10.10 26,000 259,940 9.9977 10.07 9.958 10.15 9.879 10.07 26,082 9.9661 1.10%
2023-03-27 0 9.990 9.850 9.990 9.900 10.02 202,000 2,017,100 9.9856 9.958 9.819 9.958 9.869 9.988 202,641 9.9541 0.20%
2023-03-24 0 9.970 9.500 9.980 9.500 10.00 182,000 1,792,160 9.8470 9.938 9.470 9.948 9.470 9.968 182,577 9.8159 3.85%
2023-03-23 0 9.600 9.400 9.600 9.480 9.850 112,200 1,076,040 9.5904 9.570 9.370 9.570 9.450 9.819 112,556 9.5601 2.35%
2023-03-22 0 9.380 9.260 9.480 9.180 9.400 20,200 189,180 9.3653 9.350 9.231 9.450 9.151 9.370 20,264 9.3357 0.00%
2023-03-21 0 9.380 9.210 9.390 9.290 9.480 66,000 618,800 9.3758 9.350 9.181 9.360 9.261 9.450 66,209 9.3461 2.74%
2023-03-20 0 9.130 9.100 9.300 9.100 9.130 36,000 328,380 9.1217 9.101 9.071 9.271 9.071 9.101 36,114 9.0928 -1.83%
2023-03-17 0 9.300 9.150 9.480 9.100 9.470 94,000 873,240 9.2898 9.271 9.121 9.450 9.071 9.440 94,298 9.2604 3.10%
2023-03-16 0 9.020 8.990 9.170 9.010 9.020 20,000 180,220 9.0110 8.991 8.962 9.141 8.982 8.991 20,063 8.9825 -0.99%
2023-03-15 0 9.110 9.110 9.300 9.100 9.870 52,000 486,500 9.3558 9.081 9.081 9.271 9.071 9.839 52,165 9.3262 0.11%
2023-03-14 0 9.100 8.890 9.180 8.820 9.100 138,000 1,235,920 8.9559 9.071 8.862 9.151 8.792 9.071 138,438 8.9276 0.00%
2023-03-13 0 9.100 9.050 9.280 8.790 9.500 110,000 1,007,300 9.1573 9.071 9.021 9.251 8.762 9.470 110,349 9.1283 3.41%
2023-03-10 0 8.800 8.640 8.890 8.500 8.850 82,000 715,380 8.7241 8.772 8.613 8.862 8.473 8.822 82,260 8.6966 -2.65%
2023-03-09 0 9.040 8.910 9.050 8.700 9.440 302,000 2,724,020 9.0199 9.011 8.882 9.021 8.672 9.410 302,958 8.9914 2.73%
2023-03-08 0 8.800 8.800 8.880 8.800 8.880 12,000 106,240 8.8533 8.772 8.772 8.852 8.772 8.852 12,038 8.8253 -2.22%
2023-03-07 0 9.000 8.900 9.150 9.000 9.000 2,200 19,786 8.9936 8.972 8.872 9.121 8.972 8.972 2,207 8.9652 -0.11%
2023-03-06 0 9.010 8.910 9.100 8.830 9.210 22,000 197,520 8.9782 8.982 8.882 9.071 8.802 9.181 22,070 8.9498 2.39%
2023-03-03 0 8.800 8.800 9.050 8.780 8.960 26,000 230,040 8.8477 8.772 8.772 9.021 8.752 8.932 26,082 8.8197 0.11%
2023-03-02 0 8.790 8.790 8.910 8.780 8.820 6,200 54,550 8.7984 8.762 8.762 8.882 8.752 8.792 6,220 8.7706 -2.44%
2023-03-01 0 9.010 8.810 9.020 8.810 9.020 16,200 143,970 8.8870 8.982 8.782 8.991 8.782 8.991 16,251 8.8589 3.21%
2023-02-28 0 8.730 8.720 8.940 8.650 8.960 26,200 230,754 8.8074 8.702 8.692 8.912 8.623 8.932 26,283 8.7796 -1.91%
2023-02-27 0 8.900 8.740 8.980 8.890 8.900 6,000 53,380 8.8967 8.872 8.712 8.952 8.862 8.872 6,019 8.8685 0.11%
2023-02-24 0 8.890 8.850 8.990 8.850 8.910 26,000 231,280 8.8954 8.862 8.822 8.962 8.822 8.882 26,082 8.8673 -1.22%
2023-02-23 0 9.000 8.910 9.060 8.990 9.010 18,533 166,809 9.0006 8.972 8.882 9.031 8.962 8.982 18,592 8.9722 0.00%
2023-02-22 0 9.000 9.000 9.180 - - 2,000 18,120 9.0600 8.972 8.972 9.151 - - 2,006 9.0314 0.33%
2023-02-21 0 8.970 8.940 9.070 8.950 9.080 164,000 1,480,500 9.0274 8.942 8.912 9.041 8.922 9.051 164,520 8.9989 -0.33%
2023-02-20 0 9.000 9.000 9.070 9.000 9.100 18,000 163,200 9.0667 8.972 8.972 9.041 8.972 9.071 18,057 9.0380 0.11%
2023-02-17 0 8.990 8.930 9.180 8.990 9.100 24,000 216,080 9.0033 8.962 8.902 9.151 8.962 9.071 24,076 8.9749 -2.07%
2023-02-16 0 9.180 9.010 9.180 9.100 9.200 134,000 1,228,100 9.1649 9.151 8.982 9.151 9.071 9.171 134,425 9.1360 0.88%
2023-02-15 0 9.100 9.020 9.100 9.010 9.160 42,000 381,500 9.0833 9.071 8.991 9.071 8.982 9.131 42,133 9.0546 -0.55%
2023-02-14 0 9.150 9.130 9.160 8.960 9.220 50,000 455,360 9.1072 9.121 9.101 9.131 8.932 9.191 50,159 9.0784 -1.51%
2023-02-13 0 9.290 9.050 9.290 9.220 9.290 164,000 1,520,700 9.2726 9.261 9.021 9.261 9.191 9.261 164,520 9.2432 0.87%
2023-02-10 0 9.210 9.060 9.220 8.980 9.240 68,000 618,080 9.0894 9.181 9.031 9.191 8.952 9.211 68,216 9.0607 -0.32%
2023-02-09 0 9.240 9.020 9.260 9.160 9.270 126,000 1,164,400 9.2413 9.211 8.991 9.231 9.131 9.241 126,400 9.2121 -2.01%
2023-02-08 0 9.430 9.160 9.460 9.370 9.470 108,000 1,016,100 9.4083 9.400 9.131 9.430 9.340 9.440 108,343 9.3786 2.28%
2023-02-07 0 9.220 9.190 9.480 9.110 9.220 8,000 73,180 9.1475 9.191 9.161 9.450 9.081 9.191 8,025 9.1186 1.43%
2023-02-06 0 9.090 9.070 9.300 9.060 9.390 74,000 684,460 9.2495 9.061 9.041 9.271 9.031 9.360 74,235 9.2202 -0.33%
2023-02-03 0 9.120 9.070 9.300 9.090 9.300 224,000 2,080,200 9.2866 9.091 9.041 9.271 9.061 9.271 224,710 9.2572 -1.41%
2023-02-02 0 9.250 9.000 9.480 9.000 9.250 284,000 2,615,240 9.2086 9.221 8.972 9.450 8.972 9.221 284,901 9.1795 1.31%
2023-02-01 0 9.130 9.010 9.460 9.000 9.200 66,000 600,340 9.0961 9.101 8.982 9.430 8.972 9.171 66,209 9.0673 -0.65%
2023-01-31 0 9.190 9.000 9.200 9.200 9.200 2,000 18,400 9.2000 9.161 8.972 9.171 9.171 9.171 2,006 9.1709 -0.11%
2023-01-30 0 9.200 8.820 9.420 9.000 9.390 52,000 471,440 9.0662 9.171 8.792 9.390 8.972 9.360 52,165 9.0375 -0.22%
2023-01-27 0 9.220 9.060 9.450 9.220 9.220 12,000 110,640 9.2200 9.191 9.031 9.420 9.191 9.191 12,038 9.1909 -0.43%
2023-01-26 0 9.260 9.100 9.300 8.620 9.260 78,000 713,540 9.1479 9.231 9.071 9.271 8.593 9.231 78,247 9.1190 0.65%
2023-01-20 0 9.200 9.180 9.400 9.100 9.300 18,000 165,580 9.1989 9.171 9.151 9.370 9.071 9.271 18,057 9.1698 -1.39%
2023-01-19 0 9.330 9.070 9.490 9.110 9.450 46,000 431,400 9.3783 9.301 9.041 9.460 9.081 9.420 46,146 9.3486 1.97%
2023-01-18 0 9.150 9.050 9.200 9.020 9.450 14,000 130,380 9.3129 9.121 9.021 9.171 8.991 9.420 14,044 9.2834 1.55%
2023-01-17 0 9.010 9.010 9.100 9.010 9.050 20,000 180,620 9.0310 8.982 8.982 9.071 8.982 9.021 20,063 9.0025 -3.94%
2023-01-16 0 9.380 9.200 9.390 9.180 9.500 64,000 599,300 9.3641 9.350 9.171 9.360 9.151 9.470 64,203 9.3345 2.29%
2023-01-13 0 9.170 9.000 9.170 8.920 9.220 66,959 606,523 9.0581 9.141 8.972 9.141 8.892 9.191 67,171 9.0295 -0.11%
2023-01-12 0 9.180 9.040 9.280 9.020 9.600 54,000 503,600 9.3259 9.151 9.011 9.251 8.991 9.570 54,171 9.2964 -6.33%
2023-01-11 0 9.800 - 9.800 9.880 9.880 4,000 39,520 9.8800 9.769 - 9.769 9.849 9.849 4,013 9.8488 -1.51%
2023-01-10 0 9.950 - 9.950 9.950 9.950 2,000 19,900 9.9500 9.919 - 9.919 9.919 9.919 2,006 9.9185 0.00%
2023-01-09 0 9.950 9.500 9.950 9.800 10.00 46,000 457,960 9.9557 9.919 9.470 9.919 9.769 9.968 46,146 9.9242 3.11%
2023-01-06 0 9.650 9.650 9.860 9.650 9.880 38,000 374,640 9.8589 9.619 9.619 9.829 9.619 9.849 38,121 9.8278 -2.23%
2023-01-05 0 9.870 9.600 9.870 9.610 9.900 70,000 689,740 9.8534 9.839 9.570 9.839 9.580 9.869 70,222 9.8223 3.89%
2023-01-04 0 9.500 9.030 9.700 - - 1 8 8.0000 9.470 9.001 9.669 - - 1 7.9747 0.00%
2023-01-03 0 9.500 9.100 9.580 9.000 9.600 214,000 1,990,280 9.3004 9.470 9.071 9.550 8.972 9.570 214,679 9.2710 6.15%
2022-12-30 0 8.950 8.810 8.950 8.500 8.990 110,000 965,420 8.7765 8.922 8.782 8.922 8.473 8.962 110,349 8.7488 7.83%
2022-12-29 0 8.300 8.000 8.490 8.340 8.700 90,000 777,360 8.6373 8.274 7.975 8.463 8.314 8.672 90,285 8.6100 -3.94%
2022-12-28 0 8.640 8.500 8.680 8.110 8.700 36,000 307,780 8.5494 8.613 8.473 8.653 8.084 8.672 36,114 8.5224 1.65%
2022-12-23 0 8.500 8.250 8.500 8.030 8.500 110,000 916,720 8.3338 8.473 8.224 8.473 8.005 8.473 110,349 8.3075 3.03%
2022-12-22 0 8.250 8.050 8.300 8.100 8.120 244,000 1,980,180 8.1155 8.224 8.025 8.274 8.074 8.094 244,774 8.0898 1.60%
2022-12-21 0 8.120 8.020 8.120 8.120 8.120 4,000 32,480 8.1200 8.094 7.995 8.094 8.094 8.094 4,013 8.0943 -0.25%
2022-12-20 0 8.140 8.080 8.140 8.060 8.150 206,000 1,669,300 8.1034 8.114 8.054 8.114 8.035 8.124 206,653 8.0778 0.87%
2022-12-19 0 8.070 8.020 8.070 7.750 8.200 968,800 7,709,380 7.9577 8.044 7.995 8.044 7.725 8.174 971,872 7.9325 3.46%
2022-12-16 0 7.800 7.780 7.800 7.700 7.800 52,000 404,520 7.7792 7.775 7.755 7.775 7.676 7.775 52,165 7.7546 0.32%
2022-12-15 0 7.780 7.690 7.820 7.720 7.880 58,000 451,600 7.7862 7.750 7.661 7.790 7.691 7.850 58,221 7.7566 -2.75%
2022-12-14 0 8.000 7.980 8.100 8.000 8.200 56,000 451,020 8.0539 7.970 7.950 8.069 7.970 8.169 56,214 8.0233 1.27%
2022-12-13 0 7.900 7.810 8.000 7.500 8.750 136,000 1,058,860 7.7857 7.870 7.780 7.970 7.471 8.717 136,519 7.7561 3.27%
2022-12-12 0 7.650 7.550 7.650 7.350 7.650 128,000 968,900 7.5695 7.621 7.521 7.621 7.322 7.621 128,489 7.5408 1.32%
2022-12-09 0 7.550 7.500 7.580 7.350 7.590 328,009 2,474,786 7.5449 7.521 7.471 7.551 7.322 7.561 329,261 7.5162 0.00%
2022-12-08 0 7.550 7.400 7.590 7.350 7.550 431,279 3,213,969 7.4522 7.521 7.372 7.561 7.322 7.521 432,925 7.4238 2.30%
2022-12-07 0 7.380 7.330 7.380 7.280 7.390 380,000 2,789,760 7.3415 7.352 7.302 7.352 7.252 7.362 381,450 7.3136 1.79%
2022-12-06 0 7.250 7.210 7.300 7.170 7.360 242,000 1,760,260 7.2738 7.222 7.183 7.272 7.143 7.332 242,924 7.2461 -2.03%
2022-12-05 0 7.400 7.320 7.400 7.170 7.400 766,000 5,577,980 7.2820 7.372 7.292 7.372 7.143 7.372 768,923 7.2543 3.21%
2022-12-02 0 7.170 7.110 7.200 7.110 7.170 60,000 430,060 7.1677 7.143 7.083 7.173 7.083 7.143 60,229 7.1404 1.41%
2022-12-01 0 7.070 7.070 7.140 6.850 7.950 282,000 1,999,760 7.0913 7.043 7.043 7.113 6.824 7.920 283,076 7.0644 -1.12%
2022-11-30 0 7.150 7.150 7.200 7.050 7.150 198,000 1,411,960 7.1311 7.123 7.123 7.173 7.023 7.123 198,756 7.1040 0.70%
2022-11-29 0 7.100 7.020 7.100 6.780 7.250 862,570 6,097,972 7.0695 7.073 6.993 7.073 6.754 7.222 865,862 7.0427 1.43%
2022-11-28 0 7.000 6.520 7.000 - - 0 0 - 6.973 6.495 6.973 - - 0 - 0.00%
2022-11-25 0 7.000 6.730 7.000 6.780 7.000 30,000 209,560 6.9853 6.973 6.704 6.973 6.754 6.973 30,114 6.9588 0.14%
2022-11-24 0 6.990 6.650 7.000 6.990 7.070 100,800 708,072 7.0245 6.963 6.625 6.973 6.963 7.043 101,185 6.9978 0.00%
2022-11-23 0 6.990 6.800 6.990 6.650 7.180 102,000 728,420 7.1414 6.963 6.774 6.963 6.625 7.153 102,389 7.1142 -2.92%
2022-11-22 0 7.200 6.730 7.130 6.720 7.250 396,000 2,843,280 7.1800 7.173 6.704 7.103 6.694 7.222 397,511 7.1527 1.27%
2022-11-21 0 7.110 6.710 7.110 - - 0 0 - 7.083 6.684 7.083 - - 0 - -0.14%
2022-11-18 0 7.120 7.110 7.120 7.110 7.120 13,000 92,420 7.1092 7.093 7.083 7.093 7.083 7.093 13,050 7.0822 0.99%
2022-11-17 0 7.050 7.040 7.390 6.930 7.550 34,000 243,240 7.1541 7.023 7.013 7.362 6.904 7.521 34,130 7.1269 -5.37%
2022-11-16 0 7.450 7.450 7.750 7.450 7.490 12,000 89,540 7.4617 7.422 7.422 7.721 7.422 7.462 12,046 7.4333 -3.25%
2022-11-15 0 7.700 7.540 7.890 7.400 7.900 66,000 499,460 7.5676 7.671 7.511 7.860 7.372 7.870 66,252 7.5388 -2.41%
2022-11-14 0 7.890 7.520 7.890 7.040 7.920 102,000 760,800 7.4588 7.860 7.491 7.860 7.013 7.890 102,389 7.4305 11.91%
2022-11-11 0 7.050 6.900 7.190 6.850 7.100 136,000 947,080 6.9638 7.023 6.874 7.163 6.824 7.073 136,519 6.9373 2.17%
2022-11-10 0 6.900 6.460 6.900 - - 0 0 - 6.874 6.435 6.874 - - 0 - -1.15%
2022-11-09 0 6.980 6.800 7.100 6.800 7.000 48,000 335,280 6.9850 6.953 6.774 7.073 6.774 6.973 48,183 6.9584 0.43%
2022-11-08 0 6.950 6.460 6.950 6.850 6.980 10,000 68,240 6.8240 6.924 6.435 6.924 6.824 6.953 10,038 6.7981 2.21%
2022-11-07 0 6.800 6.750 6.900 6.490 6.900 488,000 3,209,020 6.5759 6.774 6.724 6.874 6.465 6.874 489,862 6.5509 4.78%
2022-11-04 0 6.490 6.350 6.490 6.300 6.500 70,000 453,320 6.4760 6.465 6.326 6.465 6.276 6.475 70,267 6.4514 3.02%
2022-11-03 0 6.300 6.210 6.380 6.300 6.490 62,100 396,518 6.3852 6.276 6.186 6.356 6.276 6.465 62,337 6.3609 -2.78%
2022-11-02 0 6.480 6.310 6.490 6.300 6.480 58,000 365,820 6.3072 6.455 6.286 6.465 6.276 6.455 58,221 6.2833 2.86%
2022-11-01 0 6.300 6.300 6.470 6.300 6.490 108,000 697,300 6.4565 6.276 6.276 6.445 6.276 6.465 108,412 6.4319 -2.48%
2022-10-31 0 6.460 6.110 6.460 6.320 6.490 24,000 153,000 6.3750 6.435 6.087 6.435 6.296 6.465 24,092 6.3508 -0.77%
2022-10-28 0 6.510 6.670 6.730 6.510 6.790 34,000 226,260 6.6547 6.485 6.645 6.704 6.485 6.764 34,130 6.6294 -4.12%
2022-10-27 0 6.790 6.490 6.790 6.330 6.950 40,000 274,240 6.8560 6.764 6.465 6.764 6.306 6.924 40,153 6.8299 0.59%
2022-10-26 0 6.750 6.500 6.760 6.750 6.850 50,000 340,180 6.8036 6.724 6.475 6.734 6.724 6.824 50,191 6.7777 2.58%
2022-10-25 0 6.580 6.580 6.800 6.580 6.990 172,000 1,160,220 6.7455 6.555 6.555 6.774 6.555 6.963 172,656 6.7198 -4.64%
2022-10-24 0 6.900 6.900 7.230 6.900 7.600 56,000 400,860 7.1582 6.874 6.874 7.203 6.874 7.571 56,214 7.1310 -11.54%
2022-10-21 0 7.800 7.570 7.800 7.600 7.900 34,000 264,080 7.7671 7.770 7.541 7.770 7.571 7.870 34,130 7.7375 -1.27%
2022-10-20 0 7.900 7.590 8.000 7.660 7.990 42,000 324,160 7.7181 7.870 7.561 7.970 7.631 7.960 42,160 7.6888 -2.23%
2022-10-19 0 8.080 7.770 8.070 8.000 8.090 76,000 613,820 8.0766 8.049 7.740 8.039 7.970 8.059 76,290 8.0459 1.00%
2022-10-18 0 8.000 7.600 8.070 7.800 8.000 6,000 47,200 7.8667 7.970 7.571 8.039 7.770 7.970 6,023 7.8368 -0.74%
2022-10-17 0 8.060 7.080 8.060 8.060 8.060 6,000 48,360 8.0600 8.029 7.053 8.029 8.029 8.029 6,023 8.0294 0.75%
2022-10-14 0 8.000 7.800 8.000 8.130 8.130 8,000 65,040 8.1300 7.970 7.770 7.970 8.099 8.099 8,031 8.0991 3.76%
2022-10-13 0 7.710 7.500 7.870 7.710 7.870 16,000 125,260 7.8288 7.681 7.471 7.840 7.681 7.840 16,061 7.7990 -2.03%
2022-10-12 0 7.870 7.710 8.040 7.710 8.040 10,000 78,960 7.8960 7.840 7.681 8.009 7.681 8.009 10,038 7.8660 -2.60%
2022-10-11 0 8.080 7.820 8.080 - - 0 0 - 8.049 7.790 8.049 - - 0 - -0.62%
2022-10-10 0 8.130 8.100 8.130 - - 0 0 - 8.099 8.069 8.099 - - 0 - 0.00%
2022-10-07 0 8.130 7.820 8.130 - - 0 0 - 8.099 7.790 8.099 - - 0 - 0.00%
2022-10-06 0 8.130 7.700 8.860 7.900 8.130 16,560 131,310 7.9293 8.099 7.671 8.826 7.870 8.099 16,623 7.8992 0.87%
2022-10-05 0 8.060 8.060 - - - 0 0 - 8.029 8.029 - - - 0 - 0.62%
2022-10-03 0 8.010 7.800 8.100 8.000 8.100 60,000 480,900 8.0150 7.980 7.770 8.069 7.970 8.069 60,229 7.9845 0.13%
2022-09-30 0 8.000 7.800 8.000 7.810 8.100 12,000 96,080 8.0067 7.970 7.770 7.970 7.780 8.069 12,046 7.9762 0.38%
2022-09-29 0 7.970 7.800 7.960 7.800 8.210 40,000 321,120 8.0280 7.940 7.770 7.930 7.770 8.179 40,153 7.9975 -1.48%
2022-09-28 0 8.090 8.010 8.360 8.090 8.120 92,000 745,200 8.1000 8.059 7.980 8.328 8.059 8.089 92,351 8.0692 -4.60%
2022-09-27 0 8.480 8.200 8.480 8.010 8.480 48,000 395,600 8.2417 8.448 8.169 8.448 7.980 8.448 48,183 8.2103 -0.12%
2022-09-26 0 8.490 8.200 8.490 8.300 8.490 38,000 316,380 8.3258 8.458 8.169 8.458 8.268 8.458 38,145 8.2941 -0.70%
2022-09-23 0 8.550 8.300 8.780 8.290 8.610 8,000 68,040 8.5050 8.517 8.268 8.747 8.258 8.577 8,031 8.4727 -0.23%
2022-09-22 0 8.570 8.450 8.570 8.410 8.700 64,000 545,800 8.5281 8.537 8.418 8.537 8.378 8.667 64,244 8.4957 -3.05%
2022-09-21 0 8.840 8.600 8.840 8.600 8.840 32,000 276,420 8.6381 8.806 8.567 8.806 8.567 8.806 32,122 8.6053 -0.56%
2022-09-20 0 8.890 8.660 8.890 8.610 8.890 14,000 121,420 8.6729 8.856 8.627 8.856 8.577 8.856 14,053 8.6399 1.02%
2022-09-19 0 8.800 8.800 9.400 8.610 8.880 26,000 230,340 8.8592 8.767 8.767 9.364 8.577 8.846 26,099 8.8255 -0.11%
2022-09-16 0 8.810 8.870 9.380 8.560 8.660 10,000 86,360 8.6360 8.777 8.836 9.344 8.527 8.627 10,038 8.6032 -1.01%
2022-09-15 0 8.900 8.870 9.210 8.900 8.900 2,000 17,800 8.9000 8.866 8.836 9.175 8.866 8.866 2,008 8.8662 0.00%
2022-09-14 0 8.900 8.800 9.000 - - 0 0 - 8.866 8.767 8.966 - - 0 - 0.00%
2022-09-13 0 8.900 8.900 9.100 8.880 9.100 12,000 108,760 9.0633 8.866 8.866 9.065 8.846 9.065 12,046 9.0289 -2.20%
2022-09-09 0 9.100 8.970 9.100 8.940 9.100 32,000 289,200 9.0375 9.065 8.936 9.065 8.906 9.065 32,122 9.0031 1.11%
2022-09-08 0 9.000 8.930 9.000 8.930 9.000 30,000 269,080 8.9693 8.966 8.896 8.966 8.896 8.966 30,114 8.9352 0.33%
2022-09-07 0 8.970 8.790 8.980 8.780 8.980 36,000 319,860 8.8850 8.936 8.757 8.946 8.747 8.946 36,137 8.8512 -0.33%
2022-09-06 0 9.000 8.840 9.100 8.840 9.000 20,000 178,000 8.9000 8.966 8.806 9.065 8.806 8.966 20,076 8.8662 1.47%
2022-09-05 0 8.870 8.850 9.100 8.870 8.880 10,000 88,760 8.8760 8.836 8.816 9.065 8.836 8.846 10,038 8.8423 0.23%
2022-09-02 0 8.850 8.850 9.100 8.840 9.000 6,000 53,380 8.8967 8.816 8.816 9.065 8.806 8.966 6,023 8.8628 -3.80%
2022-09-01 0 9.200 8.850 9.200 8.700 9.450 32,000 292,400 9.1375 9.165 8.816 9.165 8.667 9.414 32,122 9.1028 2.34%
2022-08-31 0 8.990 8.700 8.990 8.990 9.000 4,000 35,980 8.9950 8.956 8.667 8.956 8.956 8.966 4,015 8.9608 1.01%
2022-08-30 0 8.900 8.830 9.000 8.800 8.900 8,000 71,000 8.8750 8.866 8.796 8.966 8.767 8.866 8,031 8.8413 -1.11%
2022-08-29 0 9.000 8.900 9.000 - - 0 0 - 8.966 8.866 8.966 - - 0 - -1.10%
2022-08-26 0 9.100 9.100 9.200 8.910 8.910 2,000 17,820 8.9100 9.065 9.065 9.165 8.876 8.876 2,008 8.8761 2.25%
2022-08-25 0 8.900 8.900 9.000 8.900 9.000 4,000 35,800 8.9500 8.866 8.866 8.966 8.866 8.966 4,015 8.9160 2.18%
2022-08-24 0 8.710 8.710 8.990 8.650 8.650 4,000 34,700 8.6750 8.677 8.677 8.956 8.617 8.617 4,015 8.6420 -3.22%
2022-08-23 0 9.000 8.720 9.000 8.990 9.000 26,000 233,800 8.9923 8.966 8.687 8.966 8.956 8.966 26,099 8.9581 0.00%
2022-08-22 0 9.000 8.800 9.000 8.650 9.000 18,000 157,700 8.7611 8.966 8.767 8.966 8.617 8.966 18,069 8.7278 0.56%
2022-08-19 0 8.950 8.810 9.590 - - 0 0 - 8.916 8.777 9.554 - - 0 - 0.00%
2022-08-18 0 8.950 8.820 8.950 8.950 8.950 12,000 107,400 8.9500 8.916 8.786 8.916 8.916 8.916 12,046 8.9160 -2.19%
2022-08-17 0 9.150 8.920 9.980 8.800 9.150 34,000 302,080 8.8847 9.115 8.886 9.942 8.767 9.115 34,130 8.8509 1.78%
2022-08-16 0 8.990 8.690 8.990 - - 0 0 - 8.956 8.657 8.956 - - 0 - 0.00%
2022-08-15 0 8.990 8.760 9.030 8.730 9.000 14,000 123,860 8.8471 8.956 8.727 8.996 8.697 8.966 14,053 8.8135 -0.11%
2022-08-12 0 9.000 8.730 9.100 - - 0 0 - 8.966 8.697 9.065 - - 0 - 0.00%
2022-08-11 0 9.000 8.810 9.180 9.000 9.010 6,000 54,020 9.0033 8.966 8.777 9.145 8.966 8.976 6,023 8.9691 -0.77%
2022-08-10 0 9.070 8.830 9.220 - - 0 0 - 9.036 8.796 9.185 - - 0 - 0.00%
2022-08-09 0 9.070 8.820 9.080 - - 0 0 - 9.036 8.786 9.045 - - 0 - 0.00%
2022-08-08 0 9.070 8.810 9.080 9.070 9.070 2,000 18,140 9.0700 9.036 8.777 9.045 9.036 9.036 2,008 9.0355 0.55%
2022-08-05 0 9.020 8.990 9.190 - - 0 0 - 8.986 8.956 9.155 - - 0 - 0.00%
2022-08-04 0 9.020 9.020 9.220 - - 0 0 - 8.986 8.986 9.185 - - 0 - 0.22%
2022-08-03 0 9.000 8.980 9.190 - - 0 0 - 8.966 8.946 9.155 - - 0 - 0.00%
2022-08-02 0 9.000 8.950 9.190 8.990 9.000 100,000 900,180 9.0018 8.966 8.916 9.155 8.956 8.966 100,382 8.9676 -2.17%
2022-08-01 0 9.200 9.160 9.250 9.200 9.200 2,000 18,400 9.2000 9.165 9.125 9.215 9.165 9.165 2,008 9.1650 -0.97%
2022-07-29 0 9.290 9.050 9.290 9.050 9.300 74,000 672,440 9.0870 9.255 9.016 9.255 9.016 9.265 74,282 9.0525 1.42%
2022-07-28 0 9.160 9.160 9.270 9.100 9.100 2,000 18,200 9.1000 9.125 9.125 9.235 9.065 9.065 2,008 9.0654 -0.43%
2022-07-27 0 9.200 9.100 9.250 - - 0 0 - 9.165 9.065 9.215 - - 0 - 0.00%
2022-07-26 0 9.200 9.200 9.300 9.170 9.390 69,519 645,295 9.2823 9.165 9.165 9.265 9.135 9.354 69,784 9.2470 -2.02%
2022-07-25 0 9.390 9.250 9.400 9.390 9.390 20,000 187,800 9.3900 9.354 9.215 9.364 9.354 9.354 20,076 9.3543 1.62%
2022-07-22 0 9.240 9.230 9.400 9.220 9.460 36,000 336,580 9.3494 9.205 9.195 9.364 9.185 9.424 36,137 9.3139 -2.33%
2022-07-21 0 9.460 9.250 9.660 9.460 9.460 2,000 18,920 9.4600 9.424 9.215 9.623 9.424 9.424 2,008 9.4240 2.27%
2022-07-20 0 9.250 9.250 9.690 9.250 9.690 12,000 112,600 9.3833 9.215 9.215 9.653 9.215 9.653 12,046 9.3477 -1.60%
2022-07-19 0 9.400 9.220 9.580 9.350 9.400 18,000 168,700 9.3722 9.364 9.185 9.544 9.314 9.364 18,069 9.3366 1.08%
2022-07-18 0 9.300 9.300 9.350 - - 2,000 18,600 9.3000 9.265 9.265 9.314 - - 2,008 9.2646 1.64%
2022-07-15 0 9.150 9.150 9.400 9.150 9.490 30,000 279,380 9.3127 9.115 9.115 9.364 9.115 9.454 30,114 9.2773 -1.93%
2022-07-14 0 9.330 9.190 9.400 9.160 9.400 106,000 972,240 9.1721 9.295 9.155 9.364 9.125 9.364 106,405 9.1372 -0.74%
2022-07-13 0 9.400 9.270 9.700 9.400 9.740 34,000 320,340 9.4218 9.364 9.235 9.663 9.364 9.703 34,130 9.3859 -3.49%
2022-07-12 0 9.740 9.450 9.740 9.740 9.740 2,000 19,480 9.7400 9.703 9.414 9.703 9.703 9.703 2,008 9.7030 0.41%
2022-07-11 0 9.700 9.500 9.700 9.700 9.700 2,000 19,400 9.7000 9.663 9.464 9.663 9.663 9.663 2,008 9.6631 0.83%
2022-07-08 0 9.620 9.620 9.880 9.620 9.880 8,000 78,520 9.8150 9.583 9.583 9.842 9.583 9.842 8,031 9.7777 -1.03%
2022-07-07 0 9.720 9.360 9.720 9.710 10.10 148,000 1,420,960 9.6011 9.683 9.324 9.683 9.673 10.06 148,565 9.5646 0.00%
2022-07-06 0 9.720 9.600 - 9.720 9.720 312,000 2,809,440 9.0046 9.683 9.564 - 9.683 9.683 313,191 8.9704 3.40%
2022-07-05 0 9.400 9.680 10.48 9.360 10.00 214,000 1,928,720 9.0127 9.364 9.643 10.44 9.324 9.962 214,817 8.9784 -5.24%
2022-07-04 0 9.920 9.920 10.10 9.910 10.04 46,000 459,600 9.9913 9.882 9.882 10.06 9.872 10.00 46,176 9.9533 0.30%
2022-06-30 0 9.890 9.260 9.890 9.060 9.920 104,000 988,140 9.5013 9.852 9.225 9.852 9.026 9.882 104,397 9.4652 6.92%
2022-06-29 0 9.250 9.080 9.250 9.210 9.250 10,736 99,044 9.2254 9.215 9.045 9.215 9.175 9.215 10,777 9.1903 -1.07%
2022-06-28 0 9.350 9.250 9.500 9.350 9.350 2,000 18,700 9.3500 9.314 9.215 9.464 9.314 9.314 2,008 9.3145 1.08%
2022-06-27 0 9.250 9.190 9.350 9.200 9.530 44,000 411,100 9.3432 9.215 9.155 9.314 9.165 9.494 44,168 9.3077 1.31%
2022-06-24 0 9.130 9.120 9.130 9.040 9.250 57,000 524,260 9.1975 9.095 9.085 9.095 9.006 9.215 57,218 9.1626 -1.30%
2022-06-23 0 9.250 8.930 9.300 9.100 9.400 272,000 2,476,120 9.1034 9.215 8.896 9.265 9.065 9.364 273,038 9.0688 0.43%
2022-06-22 0 9.210 8.920 9.360 9.210 9.300 22,000 204,420 9.2918 9.175 8.886 9.324 9.175 9.265 22,084 9.2565 -2.02%
2022-06-21 0 9.400 8.900 9.500 9.400 9.400 2,000 18,800 9.4000 9.364 8.866 9.464 9.364 9.364 2,008 9.3643 2.06%
2022-06-20 0 9.210 9.110 9.850 9.200 9.220 12,000 110,540 9.2117 9.175 9.075 9.813 9.165 9.185 12,046 9.1766 -0.22%
2022-06-17 0 9.230 9.000 9.300 - - 0 0 - 9.195 8.966 9.265 - - 0 - -0.86%
2022-06-16 0 9.310 9.080 9.320 9.000 9.310 88,000 795,580 9.0407 9.275 9.045 9.285 8.966 9.275 88,336 9.0063 0.00%
2022-06-15 0 9.310 9.190 9.340 9.300 9.350 8,000 74,700 9.3375 9.275 9.155 9.304 9.265 9.314 8,031 9.3020 2.08%
2022-06-14 0 9.120 9.120 9.380 9.110 9.350 15,600 142,684 9.1464 9.085 9.085 9.344 9.075 9.314 15,660 9.1116 -2.46%
2022-06-13 0 9.350 9.320 9.390 9.340 9.350 10,001 93,489 9.3480 9.314 9.285 9.354 9.304 9.314 10,039 9.3124 -0.53%
2022-06-10 0 9.400 9.350 9.590 9.400 9.400 24,000 225,600 9.4000 9.364 9.314 9.554 9.364 9.364 24,092 9.3643 0.00%
2022-06-09 0 9.400 9.250 9.590 9.250 9.400 28,000 262,600 9.3786 9.364 9.215 9.554 9.215 9.364 28,107 9.3429 0.00%
2022-06-08 0 9.400 9.240 9.550 9.240 9.600 70,000 662,200 9.4600 9.364 9.205 9.514 9.205 9.564 70,267 9.4240 1.18%
2022-06-07 0 9.290 9.220 9.450 - - 0 0 - 9.255 9.185 9.414 - - 0 - 0.00%
2022-06-06 0 9.290 9.200 9.500 - - 0 0 - 9.255 9.165 9.464 - - 0 - 0.00%
2022-06-02 0 9.290 9.010 9.500 - - 0 0 - 9.255 8.976 9.464 - - 0 - 0.00%
2022-06-01 0 9.290 9.290 9.500 9.290 9.290 4,000 37,160 9.2900 9.255 9.255 9.464 9.255 9.255 4,015 9.2547 -2.21%
2022-05-31 0 9.500 9.060 9.500 9.300 9.500 8,000 74,800 9.3500 9.464 9.026 9.464 9.265 9.464 8,031 9.3145 2.15%
2022-05-30 0 9.300 9.070 9.540 9.200 9.350 22,000 204,280 9.2855 9.265 9.036 9.504 9.165 9.314 22,084 9.2502 -0.53%
2022-05-27 0 9.350 9.100 9.380 9.270 9.380 18,740 174,496 9.3114 9.314 9.065 9.344 9.235 9.344 18,812 9.2760 0.43%
2022-05-26 0 9.310 9.050 9.350 9.250 9.350 10,000 93,040 9.3040 9.275 9.016 9.314 9.215 9.314 10,038 9.2686 -0.43%
2022-05-25 0 9.350 9.350 9.770 9.070 9.100 8,000 72,640 9.0800 9.314 9.314 9.733 9.036 9.065 8,031 9.0455 -0.53%
2022-05-24 0 9.400 9.400 9.800 9.350 9.400 52,000 488,700 9.3981 9.364 9.364 9.763 9.314 9.364 52,198 9.3623 1.62%
2022-05-23 0 9.250 9.230 9.650 - - 0 0 - 9.215 9.195 9.613 - - 0 - 0.00%
2022-05-20 0 9.250 9.250 9.460 9.200 9.450 8,000 74,540 9.3175 9.215 9.215 9.424 9.165 9.414 8,031 9.2821 -2.12%
2022-05-19 0 9.450 9.100 9.680 9.200 9.600 172,000 1,626,580 9.4569 9.414 9.065 9.643 9.165 9.564 172,656 9.4209 0.43%
2022-05-18 0 9.410 9.700 9.850 9.400 9.500 6,000 56,700 9.4500 9.374 9.663 9.813 9.364 9.464 6,023 9.4141 -0.21%
2022-05-17 0 9.430 9.210 9.650 9.550 9.650 22,000 211,200 9.6000 9.394 9.175 9.613 9.514 9.613 22,084 9.5635 -0.21%
2022-05-16 0 9.450 9.450 9.850 - - 0 0 - 9.414 9.414 9.813 - - 0 - 0.53%
2022-05-13 0 9.400 9.310 9.730 9.400 9.500 12,000 113,120 9.4267 9.364 9.275 9.693 9.364 9.464 12,046 9.3908 -3.39%
2022-05-12 0 9.730 9.200 9.730 9.280 9.840 4,000 38,240 9.5600 9.693 9.165 9.693 9.245 9.803 4,015 9.5237 4.85%
2022-05-11 0 9.280 9.280 9.700 9.280 9.280 2,000 18,560 9.2800 9.245 9.245 9.663 9.245 9.245 2,008 9.2447 0.00%
2022-05-10 0 9.280 9.130 9.280 9.000 9.280 16,000 145,500 9.0938 9.245 9.095 9.245 8.966 9.245 16,061 9.0592 -1.38%
2022-05-06 0 9.410 9.410 9.800 9.410 9.410 8,000 75,280 9.4100 9.374 9.374 9.763 9.374 9.374 8,031 9.3742 -2.99%
2022-05-05 0 9.700 9.230 9.700 8.920 9.700 108,000 1,032,520 9.5604 9.663 9.195 9.663 8.886 9.663 108,412 9.5240 -1.02%
2022-05-04 0 9.800 9.360 9.800 - - 0 0 - 9.763 9.324 9.763 - - 0 - 0.00%
2022-05-03 0 9.800 9.240 9.800 9.660 9.850 26,000 252,860 9.7254 9.763 9.205 9.763 9.623 9.813 26,099 9.6884 0.00%
2022-04-29 0 9.800 9.500 9.850 9.800 9.840 4,000 39,280 9.8200 9.763 9.464 9.813 9.763 9.803 4,015 9.7827 -0.61%
2022-04-28 0 9.860 9.400 9.860 9.860 9.860 2,000 19,720 9.8600 9.823 9.364 9.823 9.823 9.823 2,008 9.8225 5.45%
2022-04-27 0 9.350 9.350 9.890 9.020 9.080 24,000 217,300 9.0542 9.314 9.314 9.852 8.986 9.045 24,092 9.0197 -1.58%
2022-04-26 0 9.500 9.390 9.900 9.360 9.510 14,000 131,900 9.4214 9.464 9.354 9.862 9.324 9.474 14,053 9.3856 -1.04%
2022-04-25 0 9.600 9.100 9.600 9.620 9.880 10,000 96,740 9.6740 9.564 9.065 9.564 9.583 9.842 10,038 9.6372 -2.93%
2022-04-22 0 9.890 9.820 9.890 9.890 9.940 6,137 60,775 9.9030 9.852 9.783 9.852 9.852 9.902 6,160 9.8654 -0.90%
2022-04-21 0 9.980 9.850 9.980 10.00 10.00 4,000 40,000 10.000 9.942 9.813 9.942 9.962 9.962 4,015 9.9620 -2.16%
2022-04-20 0 10.20 9.640 10.20 10.50 10.50 2,000 21,000 10.500 10.16 9.603 10.16 10.46 10.46 2,008 10.460 -2.86%
2022-04-19 0 10.50 9.650 10.50 10.20 10.20 16,000 163,200 10.200 10.46 9.613 10.46 10.16 10.16 16,061 10.161 0.00%
2022-04-14 0 10.50 10.00 10.50 10.14 10.50 34,000 346,400 10.188 10.46 9.962 10.46 10.10 10.46 34,130 10.149 3.75%
2022-04-13 0 10.12 9.860 10.12 9.900 10.12 42,000 418,920 9.9743 10.08 9.823 10.08 9.862 10.08 42,160 9.9364 2.22%
2022-04-12 0 9.900 9.830 9.990 9.730 10.30 30,000 300,040 10.001 9.862 9.793 9.952 9.693 10.26 30,114 9.9633 -5.35%
2022-04-11 0 10.46 9.610 10.46 - - 0 0 - 10.42 9.573 10.42 - - 0 - 0.00%
2022-04-08 0 10.46 10.20 10.50 10.38 10.46 16,000 166,400 10.400 10.42 10.16 10.46 10.34 10.42 16,061 10.360 -0.76%
2022-04-07 0 10.54 10.38 10.80 10.54 10.88 114,000 1,203,000 10.553 10.50 10.34 10.76 10.50 10.84 114,435 10.513 -2.95%
2022-04-06 0 10.86 10.26 10.96 10.56 11.00 42,000 447,880 10.664 10.82 10.22 10.92 10.52 10.96 42,160 10.623 1.50%
2022-04-04 0 10.70 10.16 10.80 10.70 10.70 12,000 128,400 10.700 10.66 10.12 10.76 10.66 10.66 12,046 10.659 -2.19%
2022-04-01 0 10.94 10.02 10.94 10.88 10.98 52,000 568,560 10.934 10.90 9.982 10.90 10.84 10.94 52,198 10.892 1.53%
2022-03-31 0 10.78 10.02 10.78 9.990 10.96 60,000 607,260 10.121 10.73 9.977 10.73 9.947 10.91 60,257 10.078 7.80%
2022-03-30 0 10.00 9.810 10.28 9.020 10.86 22,000 219,720 9.9873 9.957 9.768 10.24 8.982 10.81 22,094 9.9447 0.10%
2022-03-29 0 9.990 - 9.990 - - 0 0 - 9.947 - 9.947 - - 0 - 0.00%
2022-03-28 0 9.990 9.500 9.990 9.990 10.08 24,000 241,180 10.049 9.947 9.459 9.947 9.947 10.04 24,103 10.006 0.00%
2022-03-25 0 9.990 9.000 10.00 9.990 10.18 36,000 360,300 10.008 9.947 8.962 9.957 9.947 10.14 36,154 9.9657 -2.25%
2022-03-24 0 10.22 10.22 10.44 10.08 10.50 488,000 5,086,160 10.422 10.18 10.18 10.40 10.04 10.46 490,090 10.378 0.20%
2022-03-23 0 10.20 10.00 10.26 9.300 10.30 1,724,000 17,383,000 10.083 10.16 9.957 10.22 9.260 10.26 1,731,383 10.040 8.51%
2022-03-22 0 9.400 9.400 9.840 9.290 9.610 138,000 1,300,200 9.4217 9.360 9.360 9.798 9.250 9.569 138,591 9.3816 1.18%
2022-03-21 0 9.290 9.000 - 9.290 9.310 48,000 446,520 9.3025 9.250 8.962 - 9.250 9.270 48,206 9.2628 -3.73%
2022-03-18 0 9.650 9.200 9.680 9.200 9.710 28,000 266,480 9.5171 9.609 9.161 9.639 9.161 9.669 28,120 9.4766 1.58%
2022-03-17 0 9.500 9.500 9.880 8.660 9.500 222,000 2,034,840 9.1659 9.459 9.459 9.838 8.623 9.459 222,951 9.1269 9.70%
2022-03-16 0 8.660 8.410 - 8.180 8.660 126,000 1,071,420 8.5033 8.623 8.374 - 8.145 8.623 126,540 8.4671 4.59%
2022-03-15 0 8.280 8.080 8.340 8.200 8.750 148,000 1,257,220 8.4947 8.245 8.046 8.304 8.165 8.713 148,634 8.4585 -6.12%
2022-03-14 0 8.820 8.610 9.200 8.690 9.370 58,000 519,980 8.9652 8.782 8.573 9.161 8.653 9.330 58,248 8.9269 -6.17%
2022-03-11 0 9.400 9.300 9.580 9.300 9.680 102,000 967,980 9.4900 9.360 9.260 9.539 9.260 9.639 102,437 9.4495 0.11%
2022-03-10 0 9.390 9.300 9.600 - - 0 0 - 9.350 9.260 9.559 - - 0 - 0.00%
2022-03-09 0 9.390 9.250 9.540 9.340 9.390 16,100 150,735 9.3624 9.350 9.211 9.499 9.300 9.350 16,169 9.3225 -1.47%
2022-03-08 0 9.530 9.280 9.640 9.310 9.640 50,000 474,520 9.4904 9.489 9.240 9.599 9.270 9.599 50,214 9.4499 -1.35%
2022-03-07 0 9.660 9.610 9.800 9.220 10.02 108,000 1,036,860 9.6006 9.619 9.569 9.758 9.181 9.977 108,462 9.5596 -3.59%
2022-03-04 0 10.02 9.200 10.10 9.770 10.04 100,000 1,000,440 10.004 9.977 9.161 10.06 9.728 9.997 100,428 9.9617 -0.60%
2022-03-03 0 10.08 10.08 10.30 10.10 10.16 1,436,002 14,505,940 10.102 10.04 10.04 10.26 10.06 10.12 1,442,151 10.059 0.40%
2022-03-02 0 10.04 10.04 10.20 10.00 10.04 28,000 281,800 10.064 9.997 9.997 10.16 9.957 9.997 28,120 10.021 -1.18%
2022-03-01 0 10.16 10.04 10.20 10.16 10.16 6,010 61,059 10.160 10.12 9.997 10.16 10.12 10.12 6,036 10.116 -0.39%
2022-02-28 0 10.20 10.06 10.30 10.12 10.36 26,000 264,880 10.188 10.16 10.02 10.26 10.08 10.32 26,111 10.144 -5.56%
2022-02-25 0 10.80 10.60 10.80 10.18 10.40 112,000 1,151,080 10.278 10.75 10.55 10.75 10.14 10.36 112,480 10.234 6.09%
2022-02-24 0 10.18 10.04 10.30 10.10 10.46 18,000 183,280 10.182 10.14 9.997 10.26 10.06 10.42 18,077 10.139 -2.86%
2022-02-23 0 10.48 10.32 10.88 10.32 10.48 16,000 167,360 10.460 10.44 10.28 10.83 10.28 10.44 16,069 10.415 1.35%
2022-02-22 0 10.34 10.30 10.50 10.20 10.36 68,000 701,120 10.311 10.30 10.26 10.46 10.16 10.32 68,291 10.267 0.00%
2022-02-21 0 10.34 10.32 10.38 10.04 10.40 72,000 745,280 10.351 10.30 10.28 10.34 9.997 10.36 72,308 10.307 -0.58%
2022-02-18 0 10.40 10.12 10.88 10.00 10.40 42,000 426,240 10.149 10.36 10.08 10.83 9.957 10.36 42,180 10.105 4.00%
2022-02-17 0 10.00 9.900 10.30 10.00 10.00 58,000 580,000 10.000 9.957 9.858 10.26 9.957 9.957 58,248 9.9574 0.00%
2022-02-16 0 10.00 10.00 10.20 9.900 10.00 87,999 878,610 9.9843 9.957 9.957 10.16 9.858 9.957 88,376 9.9417 1.52%
2022-02-15 0 9.850 9.520 9.900 - - 0 0 - 9.808 9.479 9.858 - - 0 - 0.00%
2022-02-14 0 9.850 9.510 9.900 9.640 9.850 16,000 155,100 9.6938 9.808 9.469 9.858 9.599 9.808 16,069 9.6524 0.51%
2022-02-11 0 9.800 9.700 9.950 9.800 9.880 22,639 222,128 9.8117 9.758 9.659 9.908 9.758 9.838 22,736 9.7699 -1.80%
2022-02-10 0 9.980 9.810 9.980 9.960 9.980 34,000 338,940 9.9688 9.937 9.768 9.937 9.918 9.937 34,146 9.9263 2.04%
2022-02-09 0 9.780 9.780 9.880 9.770 9.800 32,000 312,920 9.7788 9.738 9.738 9.838 9.728 9.758 32,137 9.7371 0.10%
2022-02-08 0 9.770 9.600 9.940 9.800 9.860 44,000 432,000 9.8182 9.728 9.559 9.898 9.758 9.818 44,188 9.7763 -0.81%
2022-02-07 0 9.850 9.810 10.30 - - 0 0 - 9.808 9.768 10.26 - - 0 - 0.00%
2022-02-04 0 9.850 9.850 9.980 9.840 9.900 10,000 98,640 9.8640 9.808 9.808 9.937 9.798 9.858 10,043 9.8219 -0.51%
2022-01-31 0 9.900 9.800 9.960 9.700 9.950 20,000 195,840 9.7920 9.858 9.758 9.918 9.659 9.908 20,086 9.7502 -0.80%
2022-01-28 0 9.980 9.790 10.00 9.780 10.66 168,000 1,728,840 10.291 9.937 9.748 9.957 9.738 10.61 168,719 10.247 0.00%
2022-01-27 0 9.980 9.150 9.980 9.080 9.980 28,000 257,980 9.2136 9.937 9.111 9.937 9.041 9.937 28,120 9.1743 5.05%
2022-01-26 0 9.500 9.200 9.500 - - 0 0 - 9.459 9.161 9.459 - - 0 - 0.00%
2022-01-25 0 9.500 9.220 9.500 9.400 9.500 24,000 226,000 9.4167 9.459 9.181 9.459 9.360 9.459 24,103 9.3765 0.85%
2022-01-24 0 9.420 9.400 9.570 9.410 9.600 16,000 151,700 9.4813 9.380 9.360 9.529 9.370 9.559 16,069 9.4408 -1.88%
2022-01-21 0 9.600 9.600 9.650 9.600 9.600 2,000 19,200 9.6000 9.559 9.559 9.609 9.559 9.559 2,009 9.5591 0.00%
2022-01-20 0 9.600 9.450 9.600 9.480 9.690 84,000 803,280 9.5629 9.559 9.410 9.559 9.440 9.649 84,360 9.5221 -1.03%
2022-01-19 0 9.700 9.600 9.740 9.680 9.700 38,000 367,920 9.6821 9.659 9.559 9.698 9.639 9.659 38,163 9.6408 -0.21%
2022-01-18 0 9.720 9.510 9.720 9.520 9.720 24,000 231,480 9.6450 9.679 9.469 9.679 9.479 9.679 24,103 9.6039 0.83%
2022-01-17 0 9.640 9.500 9.640 9.690 9.690 2,000 19,380 9.6900 9.599 9.459 9.599 9.649 9.649 2,009 9.6487 0.10%
2022-01-14 0 9.630 9.500 9.650 9.500 9.630 14,000 133,280 9.5200 9.589 9.459 9.609 9.459 9.589 14,060 9.4794 -1.53%
2022-01-13 0 9.780 9.680 9.780 9.500 9.780 120,000 1,147,700 9.5642 9.738 9.639 9.738 9.459 9.738 120,514 9.5234 0.62%
2022-01-12 0 9.720 9.760 9.900 9.710 9.850 6,000 58,540 9.7567 9.679 9.718 9.858 9.669 9.808 6,026 9.7151 -2.80%
2022-01-11 0 10.00 9.710 10.00 9.700 10.00 46,000 448,200 9.7435 9.957 9.669 9.957 9.659 9.957 46,197 9.7019 -0.99%
2022-01-10 0 10.10 10.10 10.18 9.800 10.10 38,000 374,440 9.8537 10.06 10.06 10.14 9.758 10.06 38,163 9.8117 3.06%
2022-01-07 0 9.800 9.700 9.880 9.540 9.800 46,079 445,245 9.6626 9.758 9.659 9.838 9.499 9.758 46,276 9.6214 0.00%
2022-01-06 0 9.800 9.700 9.800 9.700 9.880 6,000 58,760 9.7933 9.758 9.659 9.758 9.659 9.838 6,026 9.7516 -0.91%
2022-01-05 0 9.890 9.610 10.10 9.800 9.890 18,000 177,820 9.8789 9.848 9.569 10.06 9.758 9.848 18,077 9.8368 0.00%
2022-01-04 0 9.890 9.810 9.980 9.890 9.900 4,000 39,580 9.8950 9.848 9.768 9.937 9.848 9.858 4,017 9.8528 -1.30%
2022-01-03 0 10.02 9.790 10.02 9.800 10.16 26,000 260,960 10.037 9.977 9.748 9.977 9.758 10.12 26,111 9.9941 -1.76%
2021-12-31 0 10.20 9.840 10.20 9.540 10.24 96,000 935,520 9.7450 10.16 9.798 10.16 9.499 10.20 96,411 9.7034 -0.39%
2021-12-30 0 10.24 9.530 10.24 - - 0 0 - 10.20 9.489 10.20 - - 0 - -0.19%
2021-12-29 0 10.26 9.520 10.26 - - 0 0 - 10.22 9.479 10.22 - - 0 - 0.00%
2021-12-28 0 10.26 9.900 10.26 10.34 10.58 24,000 250,720 10.447 10.22 9.858 10.22 10.30 10.53 24,103 10.402 -0.39%
2021-12-24 0 10.30 10.30 10.58 10.30 10.30 42,000 432,600 10.300 10.26 10.26 10.53 10.26 10.26 42,180 10.256 -0.96%
2021-12-23 0 10.40 10.00 10.40 9.870 10.58 76,000 762,540 10.033 10.36 9.957 10.36 9.828 10.53 76,325 9.9906 4.10%
2021-12-22 0 9.990 9.840 10.00 9.980 10.08 64,000 643,220 10.050 9.947 9.798 9.957 9.937 10.04 64,274 10.007 -3.76%
2021-12-21 0 10.38 9.910 10.48 10.16 10.38 4,000 41,080 10.270 10.34 9.868 10.44 10.12 10.34 4,017 10.226 2.87%
2021-12-20 0 10.10 9.840 10.30 9.840 10.10 28,000 278,740 9.9550 10.05 9.788 10.25 9.788 10.05 28,148 9.9027 -2.13%
2021-12-17 0 10.32 10.04 10.50 10.16 10.32 20,000 203,760 10.188 10.27 9.987 10.44 10.11 10.27 20,106 10.135 0.00%
2021-12-16 0 10.32 10.30 10.56 10.26 10.50 24,000 250,400 10.433 10.27 10.25 10.50 10.21 10.44 24,127 10.379 -2.46%
2021-12-15 0 10.58 10.52 10.70 10.58 10.58 6,000 63,480 10.580 10.52 10.46 10.64 10.52 10.52 6,032 10.524 0.76%
2021-12-14 0 10.50 10.40 10.78 10.50 10.90 28,000 296,480 10.589 10.44 10.35 10.72 10.44 10.84 28,148 10.533 -4.20%
2021-12-13 0 10.96 10.66 11.00 10.70 11.02 10,000 108,800 10.880 10.90 10.60 10.94 10.64 10.96 10,053 10.823 -0.90%
2021-12-10 0 11.06 10.74 11.06 10.56 11.06 12,000 130,080 10.840 11.00 10.68 11.00 10.50 11.00 12,063 10.783 0.36%
2021-12-09 0 11.02 10.90 11.10 10.84 11.02 12,000 131,600 10.967 10.96 10.84 11.04 10.78 10.96 12,063 10.909 0.55%
2021-12-08 0 10.96 10.62 11.08 10.96 11.20 4,000 44,320 11.080 10.90 10.56 11.02 10.90 11.14 4,021 11.022 -2.14%
2021-12-07 0 11.20 10.58 11.28 10.62 11.20 54,000 585,920 10.850 11.14 10.52 11.22 10.56 11.14 54,285 10.793 3.13%
2021-12-06 0 10.86 10.70 10.86 10.40 11.00 80,000 839,720 10.497 10.80 10.64 10.80 10.35 10.94 80,422 10.441 -0.73%
2021-12-03 0 10.94 10.94 11.12 10.50 10.94 180,000 1,923,480 10.686 10.88 10.88 11.06 10.44 10.88 180,950 10.630 -0.36%
2021-12-02 0 10.98 10.96 11.18 10.98 11.18 4,000 44,320 11.080 10.92 10.90 11.12 10.92 11.12 4,021 11.022 -1.79%
2021-12-01 0 11.18 10.98 11.30 11.04 11.40 74,000 829,680 11.212 11.12 10.92 11.24 10.98 11.34 74,391 11.153 -1.58%
2021-11-30 0 11.36 10.98 11.36 10.86 11.36 16,000 175,880 10.993 11.30 10.92 11.30 10.80 11.30 16,084 10.935 2.34%
2021-11-29 0 11.10 11.04 11.40 11.00 11.40 20,000 221,560 11.078 11.04 10.98 11.34 10.94 11.34 20,106 11.020 -2.63%
2021-11-26 0 11.40 11.04 11.48 - - 0 0 - 11.34 10.98 11.42 - - 0 - 0.00%
2021-11-25 0 11.40 11.14 11.46 11.10 11.50 192,000 2,180,840 11.359 11.34 11.08 11.40 11.04 11.44 193,013 11.299 0.00%
2021-11-24 0 11.40 11.20 11.42 10.98 11.40 16,000 179,440 11.215 11.34 11.14 11.36 10.92 11.34 16,084 11.156 -0.87%
2021-11-23 0 11.50 11.26 11.56 11.26 11.50 62,000 700,800 11.303 11.44 11.20 11.50 11.20 11.44 62,327 11.244 0.88%
2021-11-22 0 11.40 11.38 11.50 11.36 11.50 28,000 319,880 11.424 11.34 11.32 11.44 11.30 11.44 28,148 11.364 0.35%
2021-11-19 0 11.36 11.34 11.64 11.36 11.68 158,000 1,807,160 11.438 11.30 11.28 11.58 11.30 11.62 158,834 11.378 -0.70%
2021-11-18 0 11.44 11.36 11.52 11.42 11.56 20,000 229,000 11.450 11.38 11.30 11.46 11.36 11.50 20,106 11.390 -2.05%
2021-11-17 0 11.68 11.38 11.68 11.58 11.68 34,000 395,120 11.621 11.62 11.32 11.62 11.52 11.62 34,179 11.560 2.64%
2021-11-16 0 11.38 11.38 11.50 11.38 11.40 12,000 136,680 11.390 11.32 11.32 11.44 11.32 11.34 12,063 11.330 -0.18%
2021-11-15 0 11.40 11.42 11.50 11.40 11.40 38,000 433,200 11.400 11.34 11.36 11.44 11.34 11.34 38,201 11.340 -1.55%
2021-11-12 0 11.58 11.52 11.64 11.54 12.30 80,000 930,720 11.634 11.52 11.46 11.58 11.48 12.24 80,422 11.573 -1.19%
2021-11-11 0 11.72 11.40 11.78 11.18 11.72 48,000 542,280 11.298 11.66 11.34 11.72 11.12 11.66 48,253 11.238 4.64%
2021-11-10 0 11.20 11.20 11.28 11.18 11.20 30,000 335,600 11.187 11.14 11.14 11.22 11.12 11.14 30,158 11.128 0.36%
2021-11-09 0 11.16 10.80 11.16 11.00 11.16 36,000 398,280 11.063 11.10 10.74 11.10 10.94 11.10 36,190 11.005 -0.18%
2021-11-08 0 11.18 11.02 11.18 11.18 11.20 20,000 223,920 11.196 11.12 10.96 11.12 11.12 11.14 20,106 11.137 -0.71%
2021-11-05 0 11.26 10.64 11.50 10.82 11.28 190,000 2,114,920 11.131 11.20 10.58 11.44 10.76 11.22 191,003 11.073 -0.35%
2021-11-04 0 11.30 11.22 11.58 11.30 11.60 148,000 1,679,680 11.349 11.24 11.16 11.52 11.24 11.54 148,781 11.290 -2.59%
2021-11-03 0 11.60 11.52 11.68 11.50 11.70 42,000 486,880 11.592 11.54 11.46 11.62 11.44 11.64 42,222 11.532 -0.85%
2021-11-02 0 11.70 11.52 11.70 11.48 11.78 90,000 1,040,240 11.558 11.64 11.46 11.64 11.42 11.72 90,475 11.498 -0.68%
2021-11-01 0 11.78 11.56 11.78 - - 0 0 - 11.72 11.50 11.72 - - 0 - 0.00%
2021-10-29 0 11.78 11.58 11.78 11.58 11.78 24,000 281,120 11.713 11.72 11.52 11.72 11.52 11.72 24,127 11.652 1.03%
2021-10-28 0 11.66 11.66 11.78 11.64 11.80 74,000 870,720 11.766 11.60 11.60 11.72 11.58 11.74 74,391 11.705 -1.52%
2021-10-27 0 11.84 11.60 11.92 11.50 11.94 188,000 2,181,560 11.604 11.78 11.54 11.86 11.44 11.88 188,992 11.543 -1.17%
2021-10-26 0 11.98 11.74 11.98 11.98 12.08 14,000 168,760 12.054 11.92 11.68 11.92 11.92 12.02 14,074 11.991 -1.64%
2021-10-25 0 12.18 12.06 12.18 - - 0 0 - 12.12 12.00 12.12 - - 0 - 0.00%
2021-10-22 0 12.18 12.12 12.18 12.14 12.22 44,000 536,640 12.196 12.12 12.06 12.12 12.08 12.16 44,232 12.132 -0.49%
2021-10-21 0 12.24 12.22 12.24 12.24 12.26 10,000 122,440 12.244 12.18 12.16 12.18 12.18 12.20 10,053 12.180 -2.08%
2021-10-20 0 12.50 12.10 12.50 12.06 12.56 8,500 104,320 12.273 12.43 12.04 12.43 12.00 12.49 8,545 12.209 -2.80%
2021-10-19 0 12.86 12.30 12.86 12.60 12.96 24,000 310,320 12.930 12.79 12.24 12.79 12.53 12.89 24,127 12.862 5.41%
2021-10-18 0 12.20 12.04 12.20 12.20 12.36 42,000 514,640 12.253 12.14 11.98 12.14 12.14 12.30 42,222 12.189 -0.97%
2021-10-15 0 12.32 12.26 12.32 12.30 12.54 94,000 1,171,520 12.463 12.26 12.20 12.26 12.24 12.47 94,496 12.398 -3.60%
2021-10-12 0 12.78 12.52 12.78 12.24 12.78 28,000 351,960 12.570 12.71 12.45 12.71 12.18 12.71 28,148 12.504 -1.54%
2021-10-11 0 12.98 12.34 13.10 12.84 12.98 46,000 592,120 12.872 12.91 12.28 13.03 12.77 12.91 46,243 12.805 1.09%
2021-10-08 0 12.84 12.70 12.84 12.80 13.16 28,000 359,680 12.846 12.77 12.63 12.77 12.73 13.09 28,148 12.778 -1.53%
2021-10-07 0 13.04 12.96 13.08 12.80 13.04 48,937 629,672 12.867 12.97 12.89 13.01 12.73 12.97 49,195 12.799 2.68%
2021-10-06 0 12.70 12.66 13.02 12.66 13.16 86,000 1,108,080 12.885 12.63 12.59 12.95 12.59 13.09 86,454 12.817 -1.09%
2021-10-05 0 12.84 12.70 13.00 12.70 13.00 52,000 664,400 12.777 12.77 12.63 12.93 12.63 12.93 52,274 12.710 0.31%
2021-10-04 0 12.80 12.80 13.00 12.12 12.86 54,000 666,320 12.339 12.73 12.73 12.93 12.06 12.79 54,285 12.274 -2.14%
2021-09-30 0 13.08 12.62 13.10 12.48 13.08 62,000 788,280 12.714 13.01 12.55 13.03 12.41 13.01 62,327 12.647 0.93%
2021-09-29 0 12.96 12.96 13.14 12.58 13.16 40,000 511,360 12.784 12.89 12.89 13.07 12.51 13.09 40,211 12.717 -1.67%
2021-09-28 0 13.18 12.40 13.18 12.42 13.90 78,000 1,012,720 12.984 13.11 12.33 13.11 12.35 13.83 78,412 12.915 7.68%
2021-09-27 0 12.24 12.16 12.44 12.24 13.18 164,000 2,089,640 12.742 12.18 12.10 12.37 12.18 13.11 164,866 12.675 -1.77%
2021-09-24 0 12.46 11.92 12.46 12.02 12.50 34,000 421,760 12.405 12.39 11.86 12.39 11.96 12.43 34,179 12.340 3.83%
2021-09-23 0 12.00 12.00 12.62 12.00 12.30 40,000 483,200 12.080 11.94 11.94 12.55 11.94 12.24 40,211 12.017 -0.50%
2021-09-21 0 12.06 12.06 12.78 11.72 11.72 8,000 93,760 11.720 12.00 12.00 12.71 11.66 11.66 8,042 11.658 2.55%
2021-09-20 0 11.76 11.34 11.86 11.32 11.80 96,000 1,115,440 11.619 11.70 11.28 11.80 11.26 11.74 96,507 11.558 -0.84%
2021-09-17 0 11.86 11.70 11.86 11.50 11.96 130,000 1,551,760 11.937 11.80 11.64 11.80 11.44 11.90 130,686 11.874 0.68%
2021-09-16 0 11.78 11.72 11.78 11.68 11.98 88,000 1,032,000 11.727 11.72 11.66 11.72 11.62 11.92 88,464 11.666 -1.83%
2021-09-15 0 12.00 11.98 12.42 12.00 12.16 30,000 361,120 12.037 11.94 11.92 12.35 11.94 12.10 30,158 11.974 -1.96%
2021-09-14 0 12.24 12.24 12.58 12.20 12.60 42,000 520,640 12.396 12.18 12.18 12.51 12.14 12.53 42,222 12.331 0.82%
2021-09-13 0 12.14 12.14 12.60 12.10 12.42 40,000 486,760 12.169 12.08 12.08 12.53 12.04 12.35 40,211 12.105 -5.16%
2021-09-10 0 12.80 12.60 12.82 12.10 13.08 172,000 2,160,960 12.564 12.73 12.53 12.75 12.04 13.01 172,908 12.498 6.84%
2021-09-09 0 11.98 11.70 12.00 11.68 12.00 48,133 564,382 11.725 11.92 11.64 11.94 11.62 11.94 48,387 11.664 -0.50%
2021-09-08 0 12.04 11.86 12.10 11.90 12.10 38,333 457,622 11.938 11.98 11.80 12.04 11.84 12.04 38,535 11.875 1.01%
2021-09-07 0 11.92 12.12 12.32 11.92 11.92 8,000 95,360 11.920 11.86 12.06 12.26 11.86 11.86 8,042 11.857 0.17%
2021-09-06 0 11.90 11.90 12.30 11.86 11.90 32,000 380,080 11.878 11.84 11.84 12.24 11.80 11.84 32,169 11.815 0.17%
2021-09-03 0 11.88 11.66 11.90 11.88 11.88 2,000 23,760 11.880 11.82 11.60 11.84 11.82 11.82 2,011 11.818 -1.16%
2021-09-02 0 12.02 12.02 12.10 12.02 12.22 24,000 291,760 12.157 11.96 11.96 12.04 11.96 12.16 24,127 12.093 -4.30%
2021-09-01 0 12.56 12.02 12.56 - - 0 0 - 12.49 11.96 12.49 - - 0 - -0.95%
2021-08-31 0 12.68 12.34 12.68 12.00 12.68 34,000 423,440 12.454 12.61 12.28 12.61 11.94 12.61 34,179 12.389 5.67%
2021-08-30 0 12.00 12.00 13.10 11.62 12.00 270,000 3,156,160 11.689 11.94 11.94 13.03 11.56 11.94 271,425 11.628 2.92%
2021-08-27 0 11.66 11.66 11.84 11.58 11.82 32,000 374,360 11.699 11.60 11.60 11.78 11.52 11.76 32,169 11.637 -1.69%
2021-08-26 0 11.86 11.62 11.94 11.98 11.98 2,000 23,960 11.980 11.80 11.56 11.88 11.92 11.92 2,011 11.917 -1.33%
2021-08-25 0 12.02 11.78 12.08 11.72 12.02 48,000 565,800 11.788 11.96 11.72 12.02 11.66 11.96 48,253 11.726 -1.31%
2021-08-24 0 12.18 11.64 12.18 12.18 12.20 8,000 97,520 12.190 12.12 11.58 12.12 12.12 12.14 8,042 12.126 1.67%
2021-08-23 0 11.98 11.64 12.08 11.98 12.00 14,000 167,920 11.994 11.92 11.58 12.02 11.92 11.94 14,074 11.931 0.00%
2021-08-20 0 11.98 11.76 12.04 11.68 12.08 18,000 211,800 11.767 11.92 11.70 11.98 11.62 12.02 18,095 11.705 -2.76%
2021-08-19 0 12.32 11.90 12.44 11.60 12.60 28,000 341,040 12.180 12.26 11.84 12.37 11.54 12.53 28,148 12.116 1.82%
2021-08-18 0 12.10 12.00 12.14 12.00 12.14 32,000 385,440 12.045 12.04 11.94 12.08 11.94 12.08 32,169 11.982 1.00%
2021-08-17 0 11.98 11.60 12.20 11.98 12.20 50,000 602,080 12.042 11.92 11.54 12.14 11.92 12.14 50,264 11.978 -1.96%
2021-08-16 0 12.22 12.20 12.40 - - 0 0 - 12.16 12.14 12.33 - - 0 - 0.00%
2021-08-13 0 12.22 12.22 12.54 12.02 12.22 4,000 48,480 12.120 12.16 12.16 12.47 11.96 12.16 4,021 12.056 -0.81%
2021-08-12 0 12.32 12.30 12.58 12.30 12.32 54,000 664,240 12.301 12.26 12.24 12.51 12.24 12.26 54,285 12.236 0.16%
2021-08-11 0 12.30 12.20 12.40 12.26 12.30 62,000 762,240 12.294 12.24 12.14 12.33 12.20 12.24 62,327 12.230 0.49%
2021-08-10 0 12.24 12.24 12.50 - - 0 0 - 12.18 12.18 12.43 - - 0 - 0.00%
2021-08-09 0 12.24 12.18 12.58 12.18 12.20 22,000 268,280 12.195 12.18 12.12 12.51 12.12 12.14 22,116 12.131 0.16%
2021-08-06 0 12.22 12.20 12.30 12.20 12.78 26,000 321,680 12.372 12.16 12.14 12.24 12.14 12.71 26,137 12.307 -2.24%
2021-08-05 0 12.50 12.50 12.80 12.50 12.56 44,000 550,960 12.522 12.43 12.43 12.73 12.43 12.49 44,232 12.456 -2.34%
2021-08-04 0 12.80 12.52 12.80 13.00 13.26 26,000 340,960 13.114 12.73 12.45 12.73 12.93 13.19 26,137 13.045 -1.54%
2021-08-03 0 13.00 12.54 13.28 - - 0 0 - 12.93 12.47 13.21 - - 0 - 0.00%
2021-08-02 0 13.00 12.82 13.00 12.68 13.10 48,000 616,600 12.846 12.93 12.75 12.93 12.61 13.03 48,253 12.778 -1.37%
2021-07-30 0 13.18 12.88 13.18 12.48 13.18 90,000 1,154,080 12.823 13.11 12.81 13.11 12.41 13.11 90,475 12.756 8.03%
2021-07-29 0 12.20 12.10 12.60 12.20 12.50 18,000 221,400 12.300 12.14 12.04 12.53 12.14 12.43 18,095 12.235 0.16%
2021-07-28 0 12.18 12.10 12.20 11.50 12.18 92,400 1,096,239 11.864 12.12 12.04 12.14 11.44 12.12 92,888 11.802 7.79%
2021-07-27 0 11.30 11.30 11.86 11.30 13.00 426,000 5,054,160 11.864 11.24 11.24 11.80 11.24 12.93 428,248 11.802 -13.08%
2021-07-26 0 13.00 12.96 13.06 13.00 13.48 218,000 2,859,840 13.119 12.93 12.89 12.99 12.93 13.41 219,151 13.050 -6.34%
2021-07-23 0 13.88 13.52 13.88 13.86 13.90 58,000 805,880 13.894 13.81 13.45 13.81 13.79 13.83 58,306 13.822 0.73%
2021-07-22 0 13.78 13.44 13.78 13.68 13.80 81,000 1,117,460 13.796 13.71 13.37 13.71 13.61 13.73 81,427 13.723 0.88%
2021-07-21 0 13.66 13.38 13.68 13.66 13.66 2,000 27,320 13.660 13.59 13.31 13.61 13.59 13.59 2,011 13.588 0.44%
2021-07-20 0 13.60 13.34 13.68 13.30 13.60 46,000 616,440 13.401 13.53 13.27 13.61 13.23 13.53 46,243 13.331 -0.58%
2021-07-19 0 13.68 13.60 13.78 13.40 13.84 94,000 1,264,960 13.457 13.61 13.53 13.71 13.33 13.77 94,496 13.386 -1.16%
2021-07-16 0 13.84 13.78 13.84 13.40 13.84 52,000 704,240 13.543 13.77 13.71 13.77 13.33 13.77 52,274 13.472 1.32%
2021-07-15 0 13.66 13.42 13.68 13.42 13.66 10,000 134,760 13.476 13.59 13.35 13.61 13.35 13.59 10,053 13.405 -2.01%
2021-07-14 0 13.94 13.42 13.94 13.94 13.94 26,000 362,440 13.940 13.87 13.35 13.87 13.87 13.87 26,137 13.867 0.29%
2021-07-13 0 13.90 13.38 13.90 13.60 13.90 20,000 274,040 13.702 13.83 13.31 13.83 13.53 13.83 20,106 13.630 2.81%
2021-07-12 0 13.52 13.28 13.68 13.52 13.54 4,000 54,120 13.530 13.45 13.21 13.61 13.45 13.47 4,021 13.459 0.30%
2021-07-09 0 13.48 13.40 13.50 13.32 13.60 20,000 269,040 13.452 13.41 13.33 13.43 13.25 13.53 20,106 13.381 0.00%
2021-07-08 0 13.48 13.40 13.50 13.42 13.62 16,000 216,480 13.530 13.41 13.33 13.43 13.35 13.55 16,084 13.459 0.60%
2021-07-07 0 13.40 13.40 13.60 13.24 13.24 2,000 26,480 13.240 13.33 13.33 13.53 13.17 13.17 2,011 13.170 0.00%
2021-07-06 0 13.40 13.30 13.76 13.40 13.60 42,000 563,200 13.410 13.33 13.23 13.69 13.33 13.53 42,222 13.339 -0.74%
2021-07-05 0 13.50 13.32 13.66 13.22 13.56 156,000 2,089,040 13.391 13.43 13.25 13.59 13.15 13.49 156,823 13.321 -2.17%
2021-07-02 0 13.80 13.56 13.80 13.66 13.80 24,000 330,360 13.765 13.73 13.49 13.73 13.59 13.73 24,127 13.693 -1.43%
2021-06-30 0 14.00 13.78 14.00 13.78 14.00 18,000 249,760 13.876 13.93 13.71 13.93 13.71 13.93 18,095 13.803 2.49%
2021-06-29 0 13.66 13.62 13.82 13.66 13.82 20,000 275,720 13.786 13.59 13.55 13.75 13.59 13.75 20,106 13.714 -1.01%
2021-06-28 0 13.80 13.62 13.98 13.80 14.08 8,000 112,080 14.010 13.73 13.55 13.91 13.73 14.01 8,042 13.936 -1.99%
2021-06-25 0 14.08 13.72 14.08 13.98 14.08 26,000 364,120 14.005 14.01 13.65 14.01 13.91 14.01 26,137 13.931 2.77%
2021-06-24 0 13.70 13.56 13.88 13.70 13.88 62,000 856,960 13.822 13.63 13.49 13.81 13.63 13.81 62,327 13.749 -1.30%
2021-06-23 0 13.88 13.70 13.88 13.68 13.88 88,000 1,212,720 13.781 13.81 13.63 13.81 13.61 13.81 88,464 13.709 0.00%
2021-06-22 0 13.88 13.58 13.88 13.54 13.90 60,000 831,400 13.857 13.81 13.51 13.81 13.47 13.83 60,317 13.784 1.31%
2021-06-21 0 13.70 13.64 13.88 13.70 13.70 4,000 54,800 13.700 13.63 13.57 13.81 13.63 13.63 4,021 13.628 -0.58%
2021-06-18 0 13.78 13.70 13.78 13.78 13.82 28,000 386,520 13.804 13.71 13.63 13.71 13.71 13.75 28,148 13.732 -1.43%
2021-06-17 0 13.98 13.76 14.00 13.98 13.98 2,000 27,960 13.980 13.91 13.69 13.93 13.91 13.91 2,011 13.907 1.60%
2021-06-16 0 13.76 13.76 13.98 13.76 13.80 24,000 331,120 13.797 13.69 13.69 13.91 13.69 13.73 24,127 13.724 -1.01%
2021-06-15 0 13.90 13.80 13.90 13.96 14.00 30,000 419,480 13.983 13.83 13.73 13.83 13.89 13.93 30,158 13.909 1.02%
2021-06-11 0 13.76 13.76 13.98 13.76 14.00 54,268 751,551 13.849 13.69 13.69 13.91 13.69 13.93 54,554 13.776 -1.71%
2021-06-10 0 14.00 13.80 14.00 13.80 14.00 50,000 697,080 13.942 13.93 13.73 13.93 13.73 13.93 50,264 13.868 1.30%
2021-06-09 0 13.82 13.82 13.90 13.80 14.08 40,000 554,640 13.866 13.75 13.75 13.83 13.73 14.01 40,211 13.793 -0.58%
2021-06-08 0 13.90 13.90 14.08 13.80 13.90 50,000 694,120 13.882 13.83 13.83 14.01 13.73 13.83 50,264 13.810 0.43%
2021-06-07 0 13.84 13.82 13.84 13.82 13.84 14,000 193,680 13.834 13.77 13.75 13.77 13.75 13.77 14,074 13.762 -0.43%
2021-06-04 0 13.90 13.82 13.90 13.84 13.90 20,000 282,360 14.118 13.83 13.75 13.83 13.77 13.83 20,106 14.044 0.00%
2021-06-03 0 13.90 13.82 13.90 13.96 13.98 12,000 167,680 13.973 13.83 13.75 13.83 13.89 13.91 12,063 13.900 -0.57%
2021-06-02 0 13.98 13.82 13.98 13.80 13.98 26,000 359,600 13.831 13.91 13.75 13.91 13.73 13.91 26,137 13.758 1.16%
2021-06-01 0 13.82 13.82 13.98 13.80 14.00 58,000 803,280 13.850 13.75 13.75 13.91 13.73 13.93 58,306 13.777 -3.22%
2021-05-31 0 14.28 14.00 14.30 13.80 14.28 42,000 584,960 13.928 14.21 13.93 14.22 13.73 14.21 42,222 13.855 2.15%
2021-05-28 0 13.98 13.70 14.10 13.70 13.98 32,000 443,760 13.868 13.91 13.63 14.03 13.63 13.91 32,169 13.795 1.01%
2021-05-27 0 13.84 13.60 13.94 13.60 13.84 42,000 576,440 13.725 13.77 13.53 13.87 13.53 13.77 42,222 13.653 1.76%
2021-05-26 0 13.60 13.60 13.84 13.60 13.80 67,800 928,260 13.691 13.53 13.53 13.77 13.53 13.73 68,158 13.619 -1.16%
2021-05-25 0 13.76 13.64 13.76 13.50 13.86 20,000 273,440 13.672 13.69 13.57 13.69 13.43 13.79 20,106 13.600 1.78%
2021-05-24 0 13.52 13.72 13.80 13.50 13.78 90,000 1,222,680 13.585 13.45 13.65 13.73 13.43 13.71 90,475 13.514 -3.15%
2021-05-21 0 13.96 13.74 13.96 13.80 14.02 78,000 1,091,120 13.989 13.89 13.67 13.89 13.73 13.95 78,412 13.915 1.90%
2021-05-20 0 13.70 13.62 13.98 13.70 13.96 8,000 110,200 13.775 13.63 13.55 13.91 13.63 13.89 8,042 13.703 -1.86%
2021-05-18 0 13.96 13.86 13.98 13.82 13.98 10,356 143,689 13.875 13.89 13.79 13.91 13.75 13.91 10,411 13.802 -1.83%
2021-05-17 0 14.22 13.80 14.22 13.50 14.40 38,000 521,560 13.725 14.15 13.73 14.15 13.43 14.32 38,201 13.653 1.57%
2021-05-14 0 14.00 13.66 14.28 - - 0 0 - 13.93 13.59 14.21 - - 0 - 0.00%
2021-05-13 0 14.00 13.80 14.00 14.00 14.06 14,000 196,520 14.037 13.93 13.73 13.93 13.93 13.99 14,074 13.963 -1.96%
2021-05-12 0 14.28 13.84 14.42 14.00 14.44 20,000 280,880 14.044 14.21 13.77 14.34 13.93 14.36 20,106 13.970 2.00%
2021-05-11 0 14.00 14.00 14.40 14.00 14.04 38,000 532,400 14.011 13.93 13.93 14.32 13.93 13.97 38,201 13.937 0.00%
2021-05-10 0 14.00 14.16 14.30 14.00 14.30 124,000 1,753,800 14.144 13.93 14.09 14.22 13.93 14.22 124,654 14.069 -0.85%
2021-05-07 0 14.12 13.98 14.20 14.04 14.20 22,000 309,880 14.085 14.05 13.91 14.13 13.97 14.13 22,116 14.012 -1.12%
2021-05-06 0 14.28 14.10 14.32 - - 0 0 - 14.21 14.03 14.24 - - 0 - -0.14%
2021-05-05 0 14.30 14.30 14.34 - - 0 0 - 14.22 14.22 14.26 - - 0 - -1.11%
2021-05-04 0 14.46 14.08 14.48 14.10 14.46 16,000 227,040 14.190 14.38 14.01 14.40 14.03 14.38 16,084 14.116 2.55%
2021-05-03 0 14.10 13.98 14.20 13.88 14.10 16,000 223,920 13.995 14.03 13.91 14.13 13.81 14.03 16,084 13.922 0.86%
2021-04-30 0 13.98 13.88 14.00 13.98 14.16 124,000 1,736,720 14.006 13.91 13.81 13.93 13.91 14.09 124,654 13.932 -0.85%
2021-04-29 0 14.10 14.04 14.22 14.08 14.20 24,000 338,600 14.108 14.03 13.97 14.15 14.01 14.13 24,127 14.034 0.57%
2021-04-28 0 14.02 14.02 14.24 14.00 14.24 30,000 425,120 14.171 13.95 13.95 14.17 13.93 14.17 30,158 14.096 -1.27%
2021-04-27 0 14.20 14.12 14.28 14.20 14.20 4,000 56,800 14.200 14.13 14.05 14.21 14.13 14.13 4,021 14.125 0.00%
2021-04-26 0 14.20 14.12 14.24 14.20 14.38 28,000 399,840 14.280 14.13 14.05 14.17 14.13 14.30 28,148 14.205 0.00%
2021-04-23 0 14.20 14.20 14.36 14.16 14.20 10,000 141,920 14.192 14.13 14.13 14.28 14.09 14.13 10,053 14.117 -0.14%
2021-04-22 0 14.22 14.22 14.46 14.12 14.22 8,000 113,160 14.145 14.15 14.15 14.38 14.05 14.15 8,042 14.071 -0.42%
2021-04-21 0 14.28 14.10 14.28 14.34 14.50 25,520 367,136 14.386 14.21 14.03 14.21 14.26 14.42 25,655 14.311 -2.06%
2021-04-20 0 14.58 14.48 14.58 14.48 14.58 10,000 145,320 14.532 14.50 14.40 14.50 14.40 14.50 10,053 14.456 -0.14%
2021-04-19 0 14.60 14.40 14.60 14.54 14.64 20,202 294,772 14.591 14.52 14.32 14.52 14.46 14.56 20,309 14.515 0.69%
2021-04-16 0 14.50 14.20 14.50 14.50 14.56 28,000 406,280 14.510 14.42 14.13 14.42 14.42 14.48 28,148 14.434 0.00%
2021-04-15 0 14.50 14.40 14.58 14.28 14.62 108,000 1,566,040 14.500 14.42 14.32 14.50 14.21 14.54 108,570 14.424 0.83%
2021-04-14 0 14.38 14.04 14.38 14.38 14.50 24,000 345,760 14.407 14.30 13.97 14.30 14.30 14.42 24,127 14.331 -0.14%
2021-04-13 0 14.40 14.18 14.80 14.18 14.40 24,000 343,560 14.315 14.32 14.11 14.72 14.11 14.32 24,127 14.240 1.41%
2021-04-12 0 14.20 14.02 14.26 14.12 14.32 43,000 610,980 14.209 14.13 13.95 14.19 14.05 14.24 43,227 14.134 -0.56%
2021-04-09 0 14.28 14.12 14.30 14.20 14.28 49,000 695,920 14.202 14.21 14.05 14.22 14.13 14.21 49,259 14.128 0.56%
2021-04-08 0 14.20 14.20 14.30 14.20 14.30 212,000 3,012,400 14.209 14.13 14.13 14.22 14.13 14.22 213,119 14.135 0.00%
2021-04-07 0 14.20 14.08 14.20 13.50 14.20 244,000 3,411,600 13.982 14.13 14.01 14.13 13.43 14.13 245,288 13.909 6.77%
2021-04-01 0 13.30 13.30 13.38 13.14 13.30 18,000 237,320 13.184 13.23 13.23 13.31 13.07 13.23 18,095 13.115 -0.60%
2021-03-31 0 13.38 13.16 13.38 13.10 13.70 44,000 583,960 13.272 13.31 13.09 13.31 13.03 13.63 44,232 13.202 1.13%
2021-03-30 0 13.24 13.04 13.32 13.02 13.24 37,946 497,371 13.107 13.16 12.96 13.24 12.94 13.16 38,175 13.029 0.00%
2021-03-29 0 13.24 13.10 13.36 13.10 13.44 30,000 396,800 13.227 13.16 13.02 13.28 13.02 13.36 30,181 13.147 -0.15%
2021-03-26 0 13.26 13.06 13.26 13.04 13.28 190,000 2,507,600 13.198 13.18 12.98 13.18 12.96 13.20 191,147 13.119 -0.90%
2021-03-25 0 13.38 13.18 13.72 13.02 13.38 14,000 183,240 13.089 13.30 13.10 13.64 12.94 13.30 14,085 13.010 0.60%
2021-03-24 0 13.30 13.50 13.60 13.30 13.36 10,000 133,320 13.332 13.22 13.42 13.52 13.22 13.28 10,060 13.252 -1.34%
2021-03-23 0 13.48 13.42 13.72 12.84 13.74 100,000 1,351,400 13.514 13.40 13.34 13.64 12.76 13.66 100,604 13.433 -1.89%
2021-03-22 0 13.74 13.62 13.92 13.66 13.88 34,000 468,000 13.765 13.66 13.54 13.84 13.58 13.80 34,205 13.682 -1.01%
2021-03-19 0 13.88 13.74 14.04 13.78 13.92 60,000 832,120 13.869 13.80 13.66 13.96 13.70 13.84 60,362 13.785 0.00%
2021-03-18 0 13.88 13.88 14.02 13.82 13.88 66,000 913,880 13.847 13.80 13.80 13.94 13.74 13.80 66,398 13.764 -1.14%
2021-03-17 0 14.04 13.92 14.04 - - 0 0 - 13.96 13.84 13.96 - - 0 - -0.28%
2021-03-16 0 14.08 13.90 14.08 13.66 14.08 72,000 992,240 13.781 14.00 13.82 14.00 13.58 14.00 72,435 13.698 0.00%
2021-03-15 0 14.08 13.70 14.08 13.96 14.10 236,256 3,325,652 14.076 14.00 13.62 14.00 13.88 14.02 237,682 13.992 0.00%
2021-03-12 0 14.08 13.80 14.08 13.52 14.10 192,000 2,677,360 13.945 14.00 13.72 14.00 13.44 14.02 193,159 13.861 2.33%
2021-03-11 0 13.76 13.50 13.78 13.74 13.76 18,000 247,640 13.758 13.68 13.42 13.70 13.66 13.68 18,109 13.675 0.29%
2021-03-10 0 13.72 13.40 13.72 13.50 13.72 18,000 244,800 13.600 13.64 13.32 13.64 13.42 13.64 18,109 13.518 2.85%
2021-03-09 0 13.34 13.34 13.52 13.28 13.50 14,000 187,640 13.403 13.26 13.26 13.44 13.20 13.42 14,085 13.322 0.30%
2021-03-08 0 13.30 13.10 13.70 13.30 13.78 80,000 1,080,120 13.502 13.22 13.02 13.62 13.22 13.70 80,483 13.420 -3.06%
2021-03-05 0 13.72 13.70 13.90 13.40 13.98 64,000 875,680 13.683 13.64 13.62 13.82 13.32 13.90 64,386 13.600 0.15%
2021-03-04 0 13.70 13.70 13.90 13.60 13.98 8,000 111,040 13.880 13.62 13.62 13.82 13.52 13.90 8,048 13.797 -1.44%
2021-03-03 0 13.90 13.58 13.94 13.66 13.90 28,000 385,520 13.769 13.82 13.50 13.86 13.58 13.82 28,169 13.686 1.76%
2021-03-02 0 13.66 13.50 13.70 13.44 13.66 214,000 2,908,760 13.592 13.58 13.42 13.62 13.36 13.58 215,292 13.511 1.19%
2021-03-01 0 13.50 13.50 13.56 13.38 13.56 16,000 215,280 13.455 13.42 13.42 13.48 13.30 13.48 16,097 13.374 -0.30%
2021-02-26 0 13.54 13.30 13.60 13.22 13.58 84,000 1,131,280 13.468 13.46 13.22 13.52 13.14 13.50 84,507 13.387 -1.31%
2021-02-25 0 13.72 13.72 13.96 13.70 13.74 32,000 438,880 13.715 13.64 13.64 13.88 13.62 13.66 32,193 13.633 0.29%
2021-02-24 0 13.68 13.58 13.90 13.58 13.80 26,000 353,920 13.612 13.60 13.50 13.82 13.50 13.72 26,157 13.531 -2.29%
2021-02-23 0 14.00 13.80 14.16 13.68 14.18 40,000 554,040 13.851 13.92 13.72 14.08 13.60 14.09 40,241 13.768 1.74%
2021-02-22 0 13.76 13.72 13.82 13.76 13.92 160,000 2,207,800 13.799 13.68 13.64 13.74 13.68 13.84 160,966 13.716 -0.72%
2021-02-19 0 13.86 13.82 13.98 13.80 13.98 138,000 1,905,480 13.808 13.78 13.74 13.90 13.72 13.90 138,833 13.725 0.43%
2021-02-18 0 13.80 13.78 13.80 13.80 14.08 82,000 1,148,040 14.000 13.72 13.70 13.72 13.72 14.00 82,495 13.916 -1.43%
2021-02-17 0 14.00 13.90 14.10 13.78 14.00 140,100 1,952,330 13.935 13.92 13.82 14.02 13.70 13.92 140,946 13.852 0.72%
2021-02-16 0 13.90 13.86 13.90 13.80 13.96 146,000 2,029,080 13.898 13.82 13.78 13.82 13.72 13.88 146,881 13.814 -0.57%
2021-02-11 0 13.98 13.86 13.98 14.00 14.00 28,000 392,000 14.000 13.90 13.78 13.90 13.92 13.92 28,169 13.916 1.30%
2021-02-10 0 13.80 13.58 13.90 13.78 14.06 100,000 1,390,840 13.908 13.72 13.50 13.82 13.70 13.98 100,604 13.825 1.62%
2021-02-09 0 13.58 13.22 13.66 13.50 13.62 24,000 325,760 13.573 13.50 13.14 13.58 13.42 13.54 24,145 13.492 -0.44%
2021-02-08 0 13.64 13.50 13.80 13.42 13.66 446,000 6,039,440 13.541 13.56 13.42 13.72 13.34 13.58 448,693 13.460 1.04%
2021-02-05 0 13.50 13.28 13.88 - - 20 263 13.150 13.42 13.20 13.80 - - 20 13.071 0.00%
2021-02-04 0 13.50 13.20 13.50 13.48 13.80 66,100 898,388 13.591 13.42 13.12 13.42 13.40 13.72 66,499 13.510 -2.74%
2021-02-03 0 13.88 13.60 13.88 13.50 14.00 8,998 121,763 13.532 13.80 13.52 13.80 13.42 13.92 9,052 13.451 2.36%
2021-02-02 0 13.56 13.30 13.62 13.30 13.68 232,609 3,096,042 13.310 13.48 13.22 13.54 13.22 13.60 234,013 13.230 1.95%
2021-02-01 0 13.30 13.20 13.30 13.20 13.44 30,000 399,720 13.324 13.22 13.12 13.22 13.12 13.36 30,181 13.244 -4.32%
2021-01-29 0 13.90 13.38 - 13.38 13.90 40,000 540,200 13.505 13.82 13.30 - 13.30 13.82 40,241 13.424 3.12%
2021-01-28 0 13.48 13.42 13.50 13.38 13.76 194,000 2,615,360 13.481 13.40 13.34 13.42 13.30 13.68 195,171 13.400 -2.46%
2021-01-27 0 13.82 13.80 14.00 13.70 13.90 26,000 359,360 13.822 13.74 13.72 13.92 13.62 13.82 26,157 13.739 -1.85%
2021-01-26 0 14.08 13.80 14.08 14.08 14.08 10,000 140,800 14.080 14.00 13.72 14.00 14.00 14.00 10,060 13.996 -0.28%
2021-01-25 0 14.12 14.12 14.22 13.80 14.46 286,640 4,067,488 14.190 14.04 14.04 14.13 13.72 14.37 288,371 14.105 -0.56%
2021-01-22 0 14.20 14.10 14.26 13.90 14.30 868,000 12,205,440 14.062 14.11 14.02 14.17 13.82 14.21 873,241 13.977 0.14%
2021-01-21 0 14.18 14.04 14.20 13.68 14.20 2,188,000 30,429,880 13.908 14.09 13.96 14.11 13.60 14.11 2,201,210 13.824 1.43%
2021-01-20 0 13.98 13.84 14.34 13.68 14.00 1,398,000 19,306,840 13.810 13.90 13.76 14.25 13.60 13.92 1,406,440 13.727 -0.29%
2021-01-19 0 14.02 14.00 14.02 14.00 14.04 72,000 1,008,440 14.006 13.94 13.92 13.94 13.92 13.96 72,435 13.922 0.14%
2021-01-18 0 14.00 13.86 14.00 - - 400 5,480 13.700 13.92 13.78 13.92 - - 402 13.618 0.00%
2021-01-15 0 14.00 13.76 14.00 13.76 14.00 74,000 1,032,960 13.959 13.92 13.68 13.92 13.68 13.92 74,447 13.875 -0.99%
2021-01-14 0 14.14 13.94 14.26 13.94 14.44 242,000 3,412,360 14.101 14.06 13.86 14.17 13.86 14.35 243,461 14.016 -1.81%
2021-01-13 0 14.40 14.40 14.60 14.26 14.80 44,000 640,720 14.562 14.31 14.31 14.51 14.17 14.71 44,266 14.474 -0.41%
2021-01-12 0 14.46 14.00 14.46 14.00 14.50 110,000 1,558,640 14.169 14.37 13.92 14.37 13.92 14.41 110,664 14.084 4.33%
2021-01-11 0 13.86 13.84 14.08 13.78 14.06 50,000 698,960 13.979 13.78 13.76 14.00 13.70 13.98 50,302 13.895 0.29%
2021-01-08 0 13.82 14.00 14.18 13.60 14.20 178,000 2,477,040 13.916 13.74 13.92 14.09 13.52 14.11 179,075 13.832 -2.68%
2021-01-07 0 14.20 14.00 14.30 13.84 14.30 268,000 3,794,640 14.159 14.11 13.92 14.21 13.76 14.21 269,618 14.074 0.28%
2021-01-06 0 14.16 13.86 14.30 13.70 14.16 40,000 559,800 13.995 14.08 13.78 14.21 13.62 14.08 40,241 13.911 -0.98%
2021-01-05 0 14.30 13.90 14.30 13.46 14.60 98,000 1,405,360 14.340 14.21 13.82 14.21 13.38 14.51 98,592 14.254 -0.14%
2021-01-04 0 14.32 14.32 14.40 14.00 14.20 16,000 224,400 14.025 14.23 14.23 14.31 13.92 14.11 16,097 13.941 -1.24%
2020-12-31 0 14.50 13.96 14.50 14.10 14.50 33,700 478,594 14.202 14.41 13.88 14.41 14.02 14.41 33,903 14.116 2.84%
2020-12-30 0 14.10 13.84 14.10 - - 0 0 - 14.02 13.76 14.02 - - 0 - -0.14%
2020-12-29 0 14.12 13.82 14.16 14.04 14.12 16,000 225,000 14.063 14.04 13.74 14.08 13.96 14.04 16,097 13.978 2.02%
2020-12-28 0 13.84 13.82 14.20 13.84 14.22 24,000 337,400 14.058 13.76 13.74 14.11 13.76 14.13 24,145 13.974 -2.40%
2020-12-24 0 14.18 13.68 14.18 14.20 14.20 16,000 227,200 14.200 14.09 13.60 14.09 14.11 14.11 16,097 14.115 -0.14%
2020-12-23 0 14.20 13.82 14.20 - - 0 0 - 14.11 13.74 14.11 - - 0 - 0.00%
2020-12-22 0 14.20 14.00 14.20 13.80 14.26 58,000 813,880 14.032 14.11 13.92 14.11 13.72 14.17 58,350 13.948 -1.25%
2020-12-21 0 14.38 13.66 14.40 14.38 14.68 66,000 954,480 14.462 14.29 13.58 14.31 14.29 14.59 66,398 14.375 0.14%
2020-12-18 0 14.36 13.60 14.36 - - 0 0 - 14.27 13.52 14.27 - - 0 - 0.00%
2020-12-17 0 14.36 14.36 14.38 13.52 14.62 36,000 508,120 14.114 14.27 14.27 14.29 13.44 14.53 36,217 14.030 2.57%
2020-12-16 0 14.00 14.00 14.38 14.00 14.58 116,000 1,636,200 14.105 13.92 13.92 14.29 13.92 14.49 116,700 14.021 -1.27%
2020-12-15 0 14.18 14.02 14.28 14.00 14.20 100,000 1,411,680 14.117 14.09 13.94 14.19 13.92 14.11 100,604 14.032 -2.88%
2020-12-14 0 14.60 14.44 14.60 14.12 14.60 22,000 315,360 14.335 14.51 14.35 14.51 14.04 14.51 22,133 14.249 0.14%
2020-12-11 0 14.58 14.22 14.58 - - 0 0 - 14.49 14.13 14.49 - - 0 - -0.41%
2020-12-10 0 14.64 14.10 14.64 - - 0 0 - 14.55 14.02 14.55 - - 0 - 0.00%
2020-12-09 0 14.64 14.12 14.64 14.28 14.66 18,000 263,120 14.618 14.55 14.04 14.55 14.19 14.57 18,109 14.530 1.39%
2020-12-08 0 14.44 14.40 14.74 14.00 14.00 4,000 56,880 14.220 14.35 14.31 14.65 13.92 13.92 4,024 14.135 -2.43%
2020-12-07 0 14.80 14.00 14.80 - - 0 0 - 14.71 13.92 14.71 - - 0 - 0.00%
2020-12-04 0 14.80 14.42 14.90 14.50 14.60 26,000 378,000 14.538 14.71 14.33 14.81 14.41 14.51 26,157 14.451 2.07%
2020-12-03 0 14.50 14.50 14.98 - - 0 0 - 14.41 14.41 14.89 - - 0 - 0.00%
2020-12-02 0 14.50 14.50 14.98 14.16 14.80 16,000 234,280 14.643 14.41 14.41 14.89 14.08 14.71 16,097 14.555 1.40%
2020-12-01 0 14.30 14.10 14.60 14.30 14.78 128,000 1,867,560 14.590 14.21 14.02 14.51 14.21 14.69 128,773 14.503 -2.05%
2020-11-30 0 14.60 14.60 14.88 14.30 14.88 82,000 1,204,280 14.686 14.51 14.51 14.79 14.21 14.79 82,495 14.598 -1.88%
2020-11-27 0 14.88 14.52 14.98 - - 0 0 - 14.79 14.43 14.89 - - 0 - 0.00%
2020-11-26 0 14.88 14.52 14.98 14.88 14.88 4,000 59,520 14.880 14.79 14.43 14.89 14.79 14.79 4,024 14.791 -0.13%
2020-11-25 0 14.90 14.60 14.90 - - 0 0 - 14.81 14.51 14.81 - - 0 - -0.40%
2020-11-24 0 14.96 14.54 15.04 14.96 14.96 2,000 29,920 14.960 14.87 14.45 14.95 14.87 14.87 2,012 14.870 2.47%
2020-11-23 0 14.60 14.52 15.00 14.60 14.80 90,000 1,322,080 14.690 14.51 14.43 14.91 14.51 14.71 90,543 14.602 -2.80%
2020-11-20 0 15.02 14.52 15.02 - - 0 0 - 14.93 14.43 14.93 - - 0 - 0.00%
2020-11-19 0 15.02 14.52 15.04 15.02 15.02 10,000 150,200 15.020 14.93 14.43 14.95 14.93 14.93 10,060 14.930 0.00%
2020-11-18 0 15.02 14.52 15.06 15.02 15.02 10,000 150,200 15.020 14.93 14.43 14.97 14.93 14.93 10,060 14.930 -0.13%
2020-11-17 0 15.04 14.60 15.04 15.00 15.08 26,000 391,720 15.066 14.95 14.51 14.95 14.91 14.99 26,157 14.976 0.27%
2020-11-16 0 15.00 14.64 15.00 15.00 15.08 18,000 270,320 15.018 14.91 14.55 14.91 14.91 14.99 18,109 14.928 0.00%
2020-11-13 0 15.00 14.52 15.00 15.00 15.00 12,000 180,000 15.000 14.91 14.43 14.91 14.91 14.91 12,072 14.910 0.00%
2020-11-12 0 15.00 14.68 15.00 14.80 15.08 272,000 4,095,760 15.058 14.91 14.59 14.91 14.71 14.99 273,642 14.968 1.63%
2020-11-11 0 14.76 14.38 14.86 14.34 14.98 38,000 548,600 14.437 14.67 14.29 14.77 14.25 14.89 38,229 14.350 1.51%
2020-11-10 0 14.54 14.52 14.98 14.54 14.62 22,000 321,000 14.591 14.45 14.43 14.89 14.45 14.53 22,133 14.503 -0.27%
2020-11-09 0 14.58 14.52 15.00 14.58 14.88 16,960 251,060 14.803 14.49 14.43 14.91 14.49 14.79 17,062 14.714 -1.49%
2020-11-06 0 14.80 14.80 14.88 14.80 14.80 16,000 236,800 14.800 14.71 14.71 14.79 14.71 14.71 16,097 14.711 0.00%
2020-11-05 0 14.80 14.42 14.88 14.38 14.80 46,000 671,320 14.594 14.71 14.33 14.79 14.29 14.71 46,278 14.506 1.93%
2020-11-04 0 14.52 14.52 14.80 14.50 14.52 14,000 203,640 14.546 14.43 14.43 14.71 14.41 14.43 14,085 14.458 -0.95%
2020-11-03 0 14.66 14.66 14.80 - - 0 0 - 14.57 14.57 14.71 - - 0 - 1.24%
2020-11-02 0 14.48 14.16 14.48 - - 0 0 - 14.39 14.08 14.39 - - 0 - -0.41%
2020-10-30 0 14.54 13.00 14.56 14.54 14.54 14,000 201,320 14.380 14.45 12.92 14.47 14.45 14.45 14,085 14.294 -1.49%
2020-10-29 0 14.76 14.00 14.88 - - 0 0 - 14.67 13.92 14.79 - - 0 - 0.00%
2020-10-28 0 14.76 14.76 14.80 14.50 14.50 10,000 145,000 14.500 14.67 14.67 14.71 14.41 14.41 10,060 14.413 -0.27%
2020-10-27 0 14.80 14.50 14.80 14.50 14.80 14,000 203,880 14.563 14.71 14.41 14.71 14.41 14.71 14,085 14.475 -0.40%
2020-10-23 0 14.86 14.86 15.00 14.50 14.86 124,000 1,806,640 14.570 14.77 14.77 14.91 14.41 14.77 124,749 14.482 -0.80%
2020-10-22 0 14.98 14.96 15.06 14.94 15.00 148,000 2,218,320 14.989 14.89 14.87 14.97 14.85 14.91 148,894 14.899 -0.13%
2020-10-21 0 15.00 14.98 15.04 15.00 15.08 194,000 2,914,560 15.024 14.91 14.89 14.95 14.91 14.99 195,171 14.933 0.00%
2020-10-20 0 15.00 14.56 15.00 14.60 15.08 48,000 719,080 14.981 14.91 14.47 14.91 14.51 14.99 48,290 14.891 1.35%
2020-10-19 0 14.80 14.56 14.90 14.78 14.98 38,359 567,953 14.806 14.71 14.47 14.81 14.69 14.89 38,591 14.717 -1.33%
2020-10-16 0 15.00 14.54 15.00 14.50 15.00 68,000 987,960 14.529 14.91 14.45 14.91 14.41 14.91 68,411 14.442 1.35%
2020-10-15 0 14.80 14.60 15.00 - - 0 0 - 14.71 14.51 14.91 - - 0 - 0.00%
2020-10-14 0 14.80 14.80 15.00 14.80 14.90 18,000 266,920 14.829 14.71 14.71 14.91 14.71 14.81 18,109 14.740 -1.33%
2020-10-12 0 15.00 14.66 15.00 14.86 15.08 101,544 1,525,911 15.027 14.91 14.57 14.91 14.77 14.99 102,157 14.937 0.54%
2020-10-09 0 14.92 14.36 14.92 14.92 15.00 60,000 899,840 14.997 14.83 14.27 14.83 14.83 14.91 60,362 14.907 -0.40%
2020-10-08 0 14.98 14.52 15.00 14.98 14.98 12,000 179,760 14.980 14.89 14.43 14.91 14.89 14.89 12,072 14.890 -0.13%
2020-10-07 0 15.00 14.68 15.00 12.82 15.06 124,000 1,813,640 14.626 14.91 14.59 14.91 12.74 14.97 124,749 14.538 -0.53%
2020-10-06 0 15.08 14.82 15.08 14.64 15.08 218,000 3,253,720 14.925 14.99 14.73 14.99 14.55 14.99 219,316 14.836 0.00%
2020-10-05 0 15.08 13.30 14.88 15.08 15.08 12,000 180,800 15.067 14.99 13.22 14.79 14.99 14.99 12,072 14.976 0.27%
2020-09-30 0 15.04 14.88 15.06 14.88 15.06 12,000 180,280 15.023 14.95 14.79 14.97 14.79 14.97 12,072 14.933 -0.92%
2020-09-29 0 15.18 14.50 15.58 - - 0 0 - 15.09 14.41 15.49 - - 0 - 0.00%
2020-09-28 0 15.18 14.86 15.20 14.86 15.62 84,000 1,266,040 15.072 15.09 14.77 15.11 14.77 15.53 84,507 14.981 -2.69%
2020-09-25 0 15.60 12.80 15.82 14.98 15.82 258,000 3,918,360 15.187 15.51 12.72 15.73 14.89 15.73 259,558 15.096 -1.39%
2020-09-24 0 15.82 15.00 15.82 15.76 15.82 32,000 505,400 15.794 15.73 14.91 15.73 15.67 15.73 32,193 15.699 -1.13%
2020-09-23 0 16.00 15.00 16.08 16.00 16.10 26,000 417,400 16.054 15.90 14.91 15.98 15.90 16.00 26,157 15.958 0.00%
2020-09-22 0 16.00 15.22 16.08 16.00 16.10 156,000 2,508,000 16.077 15.90 15.13 15.98 15.90 16.00 156,942 15.980 0.00%
2020-09-21 0 16.00 15.98 16.00 16.00 16.50 156,000 2,514,200 16.117 15.90 15.88 15.90 15.90 16.40 156,942 16.020 0.00%
2020-09-18 0 16.00 15.80 16.00 15.90 16.00 67,600 1,078,720 15.957 15.90 15.71 15.90 15.80 15.90 68,008 15.862 0.00%
2020-09-17 0 16.00 16.00 16.08 16.00 16.20 24,000 385,360 16.057 15.90 15.90 15.98 15.90 16.10 24,145 15.960 0.00%
2020-09-16 0 16.00 15.48 16.00 16.00 16.52 56,000 900,040 16.072 15.90 15.39 15.90 15.90 16.42 56,338 15.976 0.50%
2020-09-15 0 15.92 15.78 16.00 15.78 15.92 144,000 2,287,320 15.884 15.82 15.69 15.90 15.69 15.82 144,869 15.789 0.89%
2020-09-14 0 15.78 15.00 15.78 15.72 15.86 22,000 347,080 15.776 15.69 14.91 15.69 15.63 15.76 22,133 15.682 0.38%
2020-09-11 0 15.72 15.00 15.72 15.70 15.78 42,000 661,880 15.759 15.63 14.91 15.63 15.61 15.69 42,254 15.664 -0.38%
2020-09-10 0 15.78 15.28 15.78 16.00 16.00 15,725 250,139 15.907 15.69 15.19 15.69 15.90 15.90 15,820 15.812 -1.50%
2020-09-09 0 16.02 16.00 16.08 16.00 16.38 32,000 515,680 16.115 15.92 15.90 15.98 15.90 16.28 32,193 16.018 -2.20%
2020-09-08 0 16.38 15.90 16.48 15.78 16.56 174,000 2,765,920 15.896 16.28 15.80 16.38 15.69 16.46 175,051 15.801 -0.12%
2020-09-07 0 16.40 16.02 16.44 16.02 16.54 50,000 814,160 16.283 16.30 15.92 16.34 15.92 16.44 50,302 16.185 1.86%
2020-09-04 0 16.10 16.10 16.32 15.70 16.32 246,276 3,921,063 15.921 16.00 16.00 16.22 15.61 16.22 247,763 15.826 2.03%
2020-09-03 0 15.78 15.78 15.88 14.68 16.08 393,300 6,142,704 15.618 15.69 15.69 15.78 14.59 15.98 395,675 15.525 7.49%
2020-09-02 0 14.68 14.44 14.68 13.38 14.68 677,400 9,466,156 13.974 14.59 14.35 14.59 13.30 14.59 681,490 13.890 13.10%
2020-09-01 0 12.98 12.94 13.16 12.82 13.40 136,000 1,771,440 13.025 12.90 12.86 13.08 12.74 13.32 136,821 12.947 -1.82%
2020-08-31 0 13.22 13.28 13.50 12.98 13.28 50,000 652,600 13.052 13.14 13.20 13.42 12.90 13.20 50,302 12.974 -2.07%
2020-08-28 0 13.50 13.50 13.54 13.20 13.50 268,000 3,590,040 13.396 13.42 13.42 13.46 13.12 13.42 269,618 13.315 1.35%
2020-08-27 0 13.32 13.14 13.30 13.02 13.32 154,000 2,030,000 13.182 13.24 13.06 13.22 12.94 13.24 154,930 13.103 3.26%
2020-08-26 0 12.90 12.60 12.90 12.22 13.36 300,000 3,901,680 13.006 12.82 12.52 12.82 12.15 13.28 301,811 12.928 5.56%
2020-08-25 0 12.22 12.22 12.38 12.00 12.56 166,000 2,018,200 12.158 12.15 12.15 12.31 11.93 12.48 167,002 12.085 0.49%
2020-08-24 0 12.16 12.04 12.18 11.96 12.16 52,000 626,600 12.050 12.09 11.97 12.11 11.89 12.09 52,314 11.978 1.67%
2020-08-21 0 11.96 11.92 12.02 11.96 12.00 16,200 194,184 11.987 11.89 11.85 11.95 11.89 11.93 16,298 11.915 -0.33%
2020-08-20 0 12.00 11.96 12.06 11.96 12.00 138,000 1,655,240 11.994 11.93 11.89 11.99 11.89 11.93 138,833 11.923 -0.66%
2020-08-19 0 12.08 11.80 12.08 12.02 12.10 54,000 651,520 12.065 12.01 11.73 12.01 11.95 12.03 54,326 11.993 0.00%
2020-08-18 0 12.08 11.66 12.08 12.00 12.08 4,759 57,018 11.981 12.01 11.59 12.01 11.93 12.01 4,788 11.909 0.67%
2020-08-17 0 12.00 11.74 12.00 11.72 12.02 174,000 2,068,480 11.888 11.93 11.67 11.93 11.65 11.95 175,051 11.816 1.87%
2020-08-14 0 11.78 11.78 11.94 11.76 11.76 14,000 164,640 11.760 11.71 11.71 11.87 11.69 11.69 14,085 11.689 -0.51%
2020-08-13 0 11.84 11.94 12.00 11.80 11.80 2,000 23,600 11.800 11.77 11.87 11.93 11.73 11.73 2,012 11.729 0.85%
2020-08-12 0 11.74 11.68 11.80 11.70 11.82 8,000 94,160 11.770 11.67 11.61 11.73 11.63 11.75 8,048 11.699 -2.17%
2020-08-11 0 12.00 11.68 12.00 11.54 12.10 126,000 1,506,840 11.959 11.93 11.61 11.93 11.47 12.03 126,761 11.887 0.00%
2020-08-10 0 12.00 11.52 12.00 11.94 12.10 32,000 384,680 12.021 11.93 11.45 11.93 11.87 12.03 32,193 11.949 1.01%
2020-08-07 0 11.88 11.56 12.00 - - 0 0 - 11.81 11.49 11.93 - - 0 - -0.34%
2020-08-06 0 11.92 11.92 11.98 11.68 11.70 20,000 233,800 11.690 11.85 11.85 11.91 11.61 11.63 20,121 11.620 1.53%
2020-08-05 0 11.74 11.70 11.90 11.50 11.88 20,000 234,600 11.730 11.67 11.63 11.83 11.43 11.81 20,121 11.660 -0.68%
2020-08-04 0 11.82 11.70 11.86 11.84 11.98 14,000 166,320 11.880 11.75 11.63 11.79 11.77 11.91 14,085 11.809 -0.67%
2020-08-03 0 11.90 11.90 12.00 11.72 11.80 22,000 258,920 11.769 11.83 11.83 11.93 11.65 11.73 22,133 11.698 2.06%
2020-07-31 0 11.66 11.90 11.96 - - 0 0 - 11.59 11.83 11.89 - - 0 - 0.00%
2020-07-30 0 11.66 11.66 11.98 11.54 11.68 32,000 370,760 11.586 11.59 11.59 11.91 11.47 11.61 32,193 11.517 -2.02%
2020-07-29 0 11.90 11.70 11.90 - - 0 0 - 11.83 11.63 11.83 - - 0 - 0.00%
2020-07-28 0 11.90 11.90 11.98 11.50 11.70 12,000 138,520 11.543 11.83 11.83 11.91 11.43 11.63 12,072 11.474 1.02%
2020-07-27 0 11.78 11.74 11.82 11.78 11.98 64,800 767,248 11.840 11.71 11.67 11.75 11.71 11.91 65,191 11.769 -0.34%
2020-07-24 0 11.82 11.80 12.06 11.82 11.82 4,000 47,280 11.820 11.75 11.73 11.99 11.75 11.75 4,024 11.749 -1.99%
2020-07-23 0 12.06 12.06 12.18 12.00 12.30 54,000 651,800 12.070 11.99 11.99 12.11 11.93 12.23 54,326 11.998 2.03%
2020-07-22 0 11.82 11.80 12.06 11.82 12.40 44,000 536,760 12.199 11.75 11.73 11.99 11.75 12.33 44,266 12.126 -3.59%
2020-07-21 0 12.26 12.06 12.26 11.70 12.28 106,000 1,280,200 12.077 12.19 11.99 12.19 11.63 12.21 106,640 12.005 1.66%
2020-07-20 0 12.06 11.86 12.08 11.86 12.06 76,000 909,960 11.973 11.99 11.79 12.01 11.79 11.99 76,459 11.901 1.01%
2020-07-17 0 11.94 11.94 12.24 11.78 12.06 58,000 689,880 11.894 11.87 11.87 12.17 11.71 11.99 58,350 11.823 -2.61%
2020-07-16 0 12.26 11.84 12.28 12.16 12.50 72,000 882,880 12.262 12.19 11.77 12.21 12.09 12.42 72,435 12.189 1.49%
2020-07-15 0 12.08 12.00 12.10 12.08 12.10 20,000 241,960 12.098 12.01 11.93 12.03 12.01 12.03 20,121 12.025 0.00%
2020-07-14 0 12.08 12.08 12.12 11.82 12.10 40,000 479,160 11.979 12.01 12.01 12.05 11.75 12.03 40,241 11.907 0.50%
2020-07-13 0 12.02 11.80 12.02 12.00 12.14 50,000 604,920 12.098 11.95 11.73 11.95 11.93 12.07 50,302 12.026 -0.66%
2020-07-10 0 12.10 11.90 12.16 11.76 12.10 230,000 2,759,960 12.000 12.03 11.83 12.09 11.69 12.03 231,389 11.928 0.83%
2020-07-09 0 12.00 12.10 12.14 11.80 12.08 114,000 1,367,120 11.992 11.93 12.03 12.07 11.73 12.01 114,688 11.920 0.00%
2020-07-08 0 12.00 12.00 12.10 11.98 12.10 30,000 361,040 12.035 11.93 11.93 12.03 11.91 12.03 30,181 11.962 -1.48%
2020-07-07 0 12.18 12.02 12.18 12.20 12.24 24,000 292,960 12.207 12.11 11.95 12.11 12.13 12.17 24,145 12.133 -0.16%
2020-07-06 0 12.20 12.10 12.40 12.10 12.40 100,000 1,217,160 12.172 12.13 12.03 12.33 12.03 12.33 100,604 12.099 -0.97%
2020-07-03 0 12.32 12.32 12.40 11.80 12.20 34,000 406,360 11.952 12.25 12.25 12.33 11.73 12.13 34,205 11.880 1.32%
2020-07-02 0 12.16 12.00 12.16 12.12 12.22 82,000 999,400 12.188 12.09 11.93 12.09 12.05 12.15 82,495 12.115 3.40%
2020-06-30 0 11.76 11.72 11.92 11.74 11.76 6,000 70,520 11.753 11.69 11.65 11.85 11.67 11.69 6,036 11.683 1.38%
2020-06-29 0 11.60 11.60 11.80 11.58 11.66 60,000 696,240 11.604 11.53 11.53 11.73 11.51 11.59 60,362 11.534 -1.86%
2020-06-26 0 11.82 11.72 11.82 11.82 11.82 2,000 23,640 11.820 11.75 11.65 11.75 11.75 11.75 2,012 11.749 -1.99%
2020-06-24 0 12.06 12.06 12.16 11.80 12.06 58,000 690,320 11.902 11.99 11.99 12.09 11.73 11.99 58,350 11.831 1.01%
2020-06-23 0 11.94 11.94 12.16 11.62 12.04 120,000 1,418,920 11.824 11.87 11.87 12.09 11.55 11.97 120,724 11.753 -1.97%
2020-06-22 0 12.18 11.98 12.22 12.02 12.28 16,000 194,360 12.148 12.11 11.91 12.15 11.95 12.21 16,097 12.075 0.83%
2020-06-19 0 12.08 12.02 12.28 12.00 12.20 70,000 845,960 12.085 12.01 11.95 12.21 11.93 12.13 70,423 12.013 0.33%
2020-06-18 0 12.04 12.00 12.04 12.00 12.04 64,000 768,880 12.014 11.97 11.93 11.97 11.93 11.97 64,386 11.942 0.00%
2020-06-17 0 12.04 12.04 12.18 12.04 12.28 38,000 460,920 12.129 11.97 11.97 12.11 11.97 12.21 38,229 12.057 -1.31%
2020-06-16 0 12.20 12.10 12.20 12.10 12.22 70,319 854,414 12.151 12.13 12.03 12.13 12.03 12.15 70,744 12.078 1.16%
2020-06-15 0 12.06 12.02 12.24 12.06 12.24 52,000 630,200 12.119 11.99 11.95 12.17 11.99 12.17 52,314 12.047 -2.11%
2020-06-12 0 12.32 12.04 12.40 11.98 12.40 114,000 1,401,760 12.296 12.25 11.97 12.33 11.91 12.33 114,688 12.222 1.99%
2020-06-11 0 12.08 12.02 12.20 12.08 12.28 21,747 264,244 12.151 12.01 11.95 12.13 12.01 12.21 21,878 12.078 -1.95%
2020-06-10 0 12.32 12.10 12.32 12.32 12.48 50,000 616,320 12.326 12.25 12.03 12.25 12.25 12.41 50,302 12.252 0.65%
2020-06-09 0 12.24 12.04 12.24 11.94 12.54 108,000 1,323,040 12.250 12.17 11.97 12.17 11.87 12.46 108,652 12.177 1.83%
2020-06-08 0 12.02 11.30 12.20 11.68 12.32 50,000 604,240 12.085 11.95 11.23 12.13 11.61 12.25 50,302 12.012 -0.66%
2020-06-05 0 12.10 11.88 12.10 12.10 12.10 8,000 96,800 12.100 12.03 11.81 12.03 12.03 12.03 8,048 12.027 0.00%
2020-06-04 0 12.10 11.60 12.10 11.94 12.10 145,249 1,754,773 12.081 12.03 11.53 12.03 11.87 12.03 146,126 12.009 0.00%
2020-06-03 0 12.10 12.10 12.16 11.86 12.20 86,000 1,043,480 12.133 12.03 12.03 12.09 11.79 12.13 86,519 12.061 0.50%
2020-06-02 0 12.04 12.00 12.04 11.98 12.20 196,000 2,361,360 12.048 11.97 11.93 11.97 11.91 12.13 197,183 11.975 1.01%
2020-06-01 0 11.92 11.78 11.92 11.78 11.96 50,000 592,960 11.859 11.85 11.71 11.85 11.71 11.89 50,302 11.788 0.51%
2020-05-29 0 11.86 11.86 12.04 11.54 11.82 32,000 368,800 11.525 11.79 11.79 11.97 11.47 11.75 32,193 11.456 4.22%
2020-05-28 0 11.38 11.56 11.68 11.34 11.64 176,000 2,033,480 11.554 11.31 11.49 11.61 11.27 11.57 177,063 11.485 0.35%
2020-05-27 0 11.34 11.34 11.64 11.12 11.60 60,000 679,880 11.331 11.27 11.27 11.57 11.05 11.53 60,362 11.263 -3.08%
2020-05-26 0 11.70 11.60 11.78 11.50 11.72 98,000 1,128,040 11.511 11.63 11.53 11.71 11.43 11.65 98,592 11.442 1.74%
2020-05-25 0 11.50 11.40 11.50 11.44 11.78 68,166 788,262 11.564 11.43 11.33 11.43 11.37 11.71 68,578 11.494 -1.71%
2020-05-22 0 11.70 11.66 11.80 11.60 12.42 80,000 953,680 11.921 11.63 11.59 11.73 11.53 12.35 80,483 11.849 -7.14%
2020-05-21 0 12.60 12.40 12.70 12.60 12.60 20,000 252,000 12.600 12.52 12.33 12.62 12.52 12.52 20,121 12.524 0.80%
2020-05-20 0 12.50 12.40 12.60 - - 0 0 - 12.42 12.33 12.52 - - 0 - 0.00%
2020-05-19 0 12.50 12.40 12.50 12.40 12.54 74,000 924,760 12.497 12.42 12.33 12.42 12.33 12.46 74,447 12.422 0.00%
2020-05-18 0 12.50 12.40 12.50 12.58 12.58 22,000 276,760 12.580 12.42 12.33 12.42 12.50 12.50 22,133 12.505 0.48%
2020-05-15 0 12.44 12.36 12.50 12.40 12.70 80,000 1,002,880 12.536 12.37 12.29 12.42 12.33 12.62 80,483 12.461 -1.27%
2020-05-14 0 12.60 12.46 12.62 12.50 12.62 96,000 1,208,040 12.584 12.52 12.39 12.54 12.42 12.54 96,580 12.508 0.48%
2020-05-13 0 12.54 12.34 12.60 12.34 12.54 20,000 249,400 12.470 12.46 12.27 12.52 12.27 12.46 20,121 12.395 2.45%
2020-05-12 0 12.24 12.24 12.46 12.06 12.62 150,666 1,870,125 12.412 12.17 12.17 12.39 11.99 12.54 151,576 12.338 0.00%
2020-05-11 0 12.24 12.22 12.24 11.70 12.24 194,284 2,328,510 11.985 12.17 12.15 12.17 11.63 12.17 195,457 11.913 4.62%
2020-05-08 0 11.70 11.50 11.70 11.66 11.76 31,600 369,888 11.705 11.63 11.43 11.63 11.59 11.69 31,791 11.635 1.74%
2020-05-07 0 11.50 11.34 11.60 11.50 11.74 36,000 419,760 11.660 11.43 11.27 11.53 11.43 11.67 36,217 11.590 0.00%
2020-05-06 0 11.50 11.00 11.66 11.48 11.78 92,213 1,073,011 11.636 11.43 10.93 11.59 11.41 11.71 92,770 11.566 1.23%
2020-05-05 0 11.36 11.36 11.42 11.16 11.40 56,000 629,480 11.241 11.29 11.29 11.35 11.09 11.33 56,338 11.173 1.61%
2020-05-04 0 11.18 11.00 11.56 11.00 11.26 156,000 1,729,560 11.087 11.11 10.93 11.49 10.93 11.19 156,942 11.020 -3.29%
2020-04-29 0 11.56 11.50 11.60 11.56 11.68 40,000 463,560 11.589 11.49 11.43 11.53 11.49 11.61 40,241 11.519 -0.17%
2020-04-28 0 11.58 11.58 11.60 11.38 11.84 130,000 1,503,880 11.568 11.51 11.51 11.53 11.31 11.77 130,785 11.499 1.94%
2020-04-27 0 11.36 11.30 11.36 11.16 11.38 96,300 1,091,200 11.331 11.29 11.23 11.29 11.09 11.31 96,881 11.263 1.79%
2020-04-24 0 11.16 11.16 11.36 - - 0 0 - 11.09 11.09 11.29 - - 0 - 0.00%
2020-04-23 0 11.16 11.16 11.38 11.00 11.32 41,000 453,980 11.073 11.09 11.09 11.31 10.93 11.25 41,248 11.006 -0.36%
2020-04-22 0 11.20 11.20 11.32 11.20 11.22 60,000 672,040 11.201 11.13 11.13 11.25 11.13 11.15 60,362 11.133 -2.10%
2020-04-21 0 11.44 11.22 11.44 11.20 11.46 36,000 406,160 11.282 11.37 11.15 11.37 11.13 11.39 36,217 11.215 -0.69%
2020-04-20 0 11.52 11.46 11.52 11.28 11.52 100,000 1,132,120 11.321 11.45 11.39 11.45 11.21 11.45 100,604 11.253 1.77%
2020-04-17 0 11.32 11.32 11.38 10.98 11.32 170,080 1,893,134 11.131 11.25 11.25 11.31 10.91 11.25 171,107 11.064 2.91%
2020-04-16 0 11.00 10.68 11.14 10.38 11.08 34,000 361,680 10.638 10.93 10.62 11.07 10.32 11.01 34,205 10.574 6.59%
2020-04-15 0 10.32 10.30 10.42 10.32 10.48 54,000 557,920 10.332 10.26 10.24 10.36 10.26 10.42 54,326 10.270 0.19%
2020-04-14 0 10.30 10.30 10.44 10.30 10.40 62,000 641,960 10.354 10.24 10.24 10.38 10.24 10.34 62,374 10.292 -1.34%
2020-04-09 0 10.44 10.40 10.46 10.22 10.50 114,000 1,182,080 10.369 10.38 10.34 10.40 10.16 10.44 114,688 10.307 1.36%
2020-04-08 0 10.30 10.30 10.34 10.28 10.60 156,000 1,617,520 10.369 10.24 10.24 10.28 10.22 10.54 156,942 10.306 -1.15%
2020-04-07 0 10.42 10.34 10.42 10.10 10.46 188,000 1,919,600 10.211 10.36 10.28 10.36 10.04 10.40 189,135 10.149 3.37%
2020-04-06 0 10.08 9.970 10.08 10.02 10.18 56,000 564,760 10.085 10.02 9.910 10.02 9.960 10.12 56,338 10.024 1.20%
2020-04-03 0 9.960 9.940 10.04 9.950 10.06 12,000 119,800 9.9833 9.900 9.880 9.980 9.890 10.000 12,072 9.9234 -0.99%
2020-04-02 0 10.06 10.02 10.20 9.800 10.28 8,000 80,120 10.015 10.000 9.960 10.14 9.741 10.22 8,048 9.9549 1.82%
2020-04-01 0 9.900 9.800 10.30 9.900 10.36 64,000 640,200 10.003 9.821 9.722 10.22 9.821 10.28 64,517 9.9230 -1.98%
2020-03-31 0 10.10 10.10 10.20 9.870 10.18 48,000 477,360 9.9450 10.02 10.02 10.12 9.791 10.10 48,388 9.8653 2.64%
2020-03-30 0 9.840 9.730 10.00 9.800 10.16 28,000 278,400 9.9429 9.761 9.652 9.920 9.722 10.08 28,226 9.8632 -2.77%
2020-03-27 0 10.12 10.00 10.18 9.880 10.14 114,000 1,141,280 10.011 10.04 9.920 10.10 9.801 10.06 114,920 9.9310 2.43%
2020-03-26 0 9.880 9.660 9.980 9.580 9.900 50,000 489,800 9.7960 9.801 9.583 9.900 9.503 9.821 50,404 9.7175 3.24%
2020-03-25 0 9.570 9.560 9.610 9.570 10.00 86,000 836,100 9.7221 9.493 9.483 9.533 9.493 9.920 86,694 9.6442 0.10%
2020-03-24 0 9.560 9.460 9.660 9.560 9.750 91,999 890,290 9.6772 9.483 9.384 9.583 9.483 9.672 92,742 9.5997 0.10%
2020-03-23 0 9.550 9.420 9.560 9.430 9.640 82,000 783,540 9.5554 9.474 9.345 9.483 9.354 9.563 82,662 9.4788 -0.93%
2020-03-20 0 9.640 9.520 9.640 9.520 9.690 90,000 864,240 9.6027 9.563 9.444 9.563 9.444 9.612 90,727 9.5258 0.00%
2020-03-19 0 9.640 9.550 9.720 9.320 10.02 304,000 3,011,500 9.9063 9.563 9.474 9.642 9.245 9.940 306,454 9.8269 -3.02%
2020-03-18 0 9.940 9.630 9.940 9.600 10.00 2,910,000 29,054,340 9.9843 9.860 9.553 9.860 9.523 9.920 2,933,495 9.9043 -0.60%
2020-03-17 0 10.00 10.02 10.20 9.970 10.20 100,000 1,006,780 10.068 9.920 9.940 10.12 9.890 10.12 100,807 9.9872 -2.53%
2020-03-16 0 10.26 10.18 10.24 10.20 10.48 102,000 1,054,280 10.336 10.18 10.10 10.16 10.12 10.40 102,824 10.253 -2.29%
2020-03-13 0 10.50 10.44 10.58 10.16 10.56 290,000 3,011,560 10.385 10.42 10.36 10.50 10.08 10.48 292,341 10.302 -2.60%
2020-03-12 0 10.78 10.78 10.96 10.56 10.98 84,000 914,000 10.881 10.69 10.69 10.87 10.48 10.89 84,678 10.794 -4.43%
2020-03-11 0 11.28 10.56 11.28 - - 0 0 - 11.19 10.48 11.19 - - 0 - 0.00%
2020-03-10 0 11.28 10.50 11.30 10.36 11.28 66,000 717,720 10.875 11.19 10.42 11.21 10.28 11.19 66,533 10.787 6.42%
2020-03-09 0 10.60 10.60 10.62 10.56 10.72 56,000 595,800 10.639 10.52 10.52 10.53 10.48 10.63 56,452 10.554 -3.11%
2020-03-06 0 10.94 10.92 10.98 10.80 11.02 188,000 2,064,120 10.979 10.85 10.83 10.89 10.71 10.93 189,518 10.891 -0.55%
2020-03-05 0 11.00 11.00 11.02 10.92 11.06 32,000 351,320 10.979 10.91 10.91 10.93 10.83 10.97 32,258 10.891 0.00%
2020-03-04 0 11.00 10.96 11.08 11.00 11.08 42,000 462,440 11.010 10.91 10.87 10.99 10.91 10.99 42,339 10.922 -0.18%
2020-03-03 0 11.02 10.88 11.12 10.96 11.02 52,000 572,000 11.000 10.93 10.79 11.03 10.87 10.93 52,420 10.912 0.73%
2020-03-02 0 10.94 10.72 10.96 10.70 10.94 64,000 694,600 10.853 10.85 10.63 10.87 10.61 10.85 64,517 10.766 1.48%
2020-02-28 0 10.78 10.78 10.82 10.70 10.84 86,000 922,280 10.724 10.69 10.69 10.73 10.61 10.75 86,694 10.638 -0.92%
2020-02-27 0 10.88 10.84 11.02 10.68 10.88 58,000 625,320 10.781 10.79 10.75 10.93 10.59 10.79 58,468 10.695 0.93%
2020-02-26 0 10.78 10.72 10.90 10.60 10.86 214,000 2,293,160 10.716 10.69 10.63 10.81 10.52 10.77 215,728 10.630 -1.28%
2020-02-25 0 10.92 10.78 10.94 10.80 11.00 108,000 1,181,520 10.940 10.83 10.69 10.85 10.71 10.91 108,872 10.852 -0.73%
2020-02-24 0 11.00 11.00 11.10 10.80 11.08 110,000 1,203,280 10.939 10.91 10.91 11.01 10.71 10.99 110,888 10.851 -0.90%
2020-02-21 0 11.10 11.00 11.20 11.10 11.40 200,000 2,240,640 11.203 11.01 10.91 11.11 11.01 11.31 201,615 11.113 -1.42%
2020-02-20 0 11.26 11.26 11.30 11.24 11.42 68,000 768,240 11.298 11.17 11.17 11.21 11.15 11.33 68,549 11.207 -1.40%
2020-02-19 0 11.42 11.30 11.46 11.24 11.42 82,000 927,480 11.311 11.33 11.21 11.37 11.15 11.33 82,662 11.220 1.06%
2020-02-18 0 11.30 11.28 11.30 11.24 11.30 56,213 632,892 11.259 11.21 11.19 11.21 11.15 11.21 56,667 11.169 -0.53%
2020-02-17 0 11.36 11.36 11.40 11.20 11.50 136,006 1,541,787 11.336 11.27 11.27 11.31 11.11 11.41 137,104 11.245 1.79%
2020-02-14 0 11.16 11.10 11.16 11.04 11.18 108,000 1,195,600 11.070 11.07 11.01 11.07 10.95 11.09 108,872 10.982 0.72%
2020-02-13 0 11.08 11.00 11.20 10.86 11.08 145,333 1,593,729 10.966 10.99 10.91 11.11 10.77 10.99 146,506 10.878 0.73%
2020-02-12 0 11.00 10.92 11.00 10.86 11.00 191,839 2,102,941 10.962 10.91 10.83 10.91 10.77 10.91 193,388 10.874 0.00%
2020-02-11 0 11.00 10.86 11.20 10.96 11.08 26,000 287,200 11.046 10.91 10.77 11.11 10.87 10.99 26,210 10.958 -0.72%
2020-02-10 0 11.08 10.94 11.10 10.94 11.10 26,000 286,200 11.008 10.99 10.85 11.01 10.85 11.01 26,210 10.920 1.28%
2020-02-07 0 10.94 10.86 10.96 10.80 10.94 40,000 434,600 10.865 10.85 10.77 10.87 10.71 10.85 40,323 10.778 0.92%
2020-02-06 0 10.84 10.82 10.92 10.76 10.84 54,000 583,480 10.805 10.75 10.73 10.83 10.67 10.75 54,436 10.719 1.12%
2020-02-05 0 10.72 10.72 10.76 10.72 10.84 35,374 379,579 10.730 10.63 10.63 10.67 10.63 10.75 35,660 10.645 0.00%
2020-02-04 0 10.72 10.68 10.74 10.50 10.76 176,000 1,865,880 10.602 10.63 10.59 10.65 10.42 10.67 177,421 10.517 0.75%
2020-02-03 0 10.64 10.62 10.70 10.62 10.76 60,000 640,560 10.676 10.55 10.53 10.61 10.53 10.67 60,484 10.590 -0.19%
2020-01-31 0 10.66 10.60 10.70 10.66 10.86 54,000 580,680 10.753 10.57 10.52 10.61 10.57 10.77 54,436 10.667 -0.19%
2020-01-30 0 10.68 10.68 10.80 10.62 10.98 258,000 2,778,800 10.771 10.59 10.59 10.71 10.53 10.89 260,083 10.684 -2.73%
2020-01-29 0 10.98 10.88 11.08 10.98 11.20 72,000 796,200 11.058 10.89 10.79 10.99 10.89 11.11 72,581 10.970 -2.66%
2020-01-24 0 11.28 11.28 11.96 11.22 11.32 26,000 292,200 11.238 11.19 11.19 11.86 11.13 11.23 26,210 11.148 -0.18%
2020-01-23 0 11.30 11.20 11.46 11.20 11.38 106,000 1,199,680 11.318 11.21 11.11 11.37 11.11 11.29 106,856 11.227 -0.88%
2020-01-22 0 11.40 11.28 11.56 11.30 11.46 90,000 1,020,920 11.344 11.31 11.19 11.47 11.21 11.37 90,727 11.253 0.00%
2020-01-21 0 11.40 11.32 11.40 11.40 11.58 154,000 1,765,080 11.462 11.31 11.23 11.31 11.31 11.49 155,243 11.370 -1.72%
2020-01-20 0 11.60 11.60 11.68 11.58 11.70 46,000 536,680 11.667 11.51 11.51 11.59 11.49 11.61 46,371 11.574 -0.51%
2020-01-17 0 11.66 11.52 11.66 11.52 11.66 62,000 716,360 11.554 11.57 11.43 11.57 11.43 11.57 62,501 11.462 1.04%
2020-01-16 0 11.54 11.54 11.58 11.54 11.64 16,000 185,000 11.563 11.45 11.45 11.49 11.45 11.55 16,129 11.470 -1.03%
2020-01-15 0 11.66 11.50 11.66 11.48 11.68 62,213 717,245 11.529 11.57 11.41 11.57 11.39 11.59 62,715 11.437 0.52%
2020-01-14 0 11.60 11.58 11.60 11.56 11.72 24,000 278,720 11.613 11.51 11.49 11.51 11.47 11.63 24,194 11.520 0.35%
2020-01-13 0 11.56 11.50 11.56 11.56 11.68 68,000 787,520 11.581 11.47 11.41 11.47 11.47 11.59 68,549 11.488 -0.17%
2020-01-10 0 11.58 11.52 11.70 11.50 11.58 32,000 369,200 11.538 11.49 11.43 11.61 11.41 11.49 32,258 11.445 0.35%
2020-01-09 0 11.54 11.54 11.58 11.54 11.54 8,000 92,320 11.540 11.45 11.45 11.49 11.45 11.45 8,065 11.448 0.00%
2020-01-08 0 11.54 11.52 11.80 11.50 11.58 20,000 230,520 11.526 11.45 11.43 11.71 11.41 11.49 20,161 11.434 -0.35%
2020-01-07 0 11.58 11.52 11.76 11.44 11.58 28,000 323,280 11.546 11.49 11.43 11.67 11.35 11.49 28,226 11.453 0.00%
2020-01-06 0 11.58 11.58 11.68 11.56 11.64 36,000 417,320 11.592 11.49 11.49 11.59 11.47 11.55 36,291 11.499 -1.86%
2020-01-03 0 11.80 11.66 11.80 11.66 11.80 46,000 541,120 11.763 11.71 11.57 11.71 11.57 11.71 46,371 11.669 0.85%
2020-01-02 0 11.70 11.64 11.90 11.70 11.84 32,000 376,840 11.776 11.61 11.55 11.80 11.61 11.75 32,258 11.682 -0.85%
2019-12-31 0 11.80 11.70 11.80 11.50 11.80 96,000 1,111,120 11.574 11.71 11.61 11.71 11.41 11.71 96,775 11.481 0.00%
2019-12-30 0 11.80 11.60 11.80 11.50 11.80 100,000 1,162,840 11.628 11.71 11.51 11.71 11.41 11.71 100,807 11.535 0.34%
2019-12-27 0 11.76 11.64 11.98 11.60 11.98 174,453 2,059,343 11.805 11.67 11.55 11.88 11.51 11.88 175,862 11.710 -0.34%
2019-12-24 0 11.80 11.70 11.96 - - 0 0 - 11.71 11.61 11.86 - - 0 - 0.00%
2019-12-23 0 11.80 11.70 11.88 11.60 11.88 305,000 3,585,080 11.754 11.71 11.61 11.78 11.51 11.78 307,463 11.660 1.72%
2019-12-20 0 11.60 11.60 11.68 11.44 11.60 90,000 1,041,640 11.574 11.51 11.51 11.59 11.35 11.51 90,727 11.481 0.17%
2019-12-19 0 11.58 11.52 11.68 11.46 11.58 99,998 1,151,057 11.511 11.49 11.43 11.59 11.37 11.49 100,805 11.419 0.87%
2019-12-18 0 11.48 11.46 11.62 11.48 11.52 36,000 413,560 11.488 11.39 11.37 11.53 11.39 11.43 36,291 11.396 -1.20%
2019-12-17 0 11.62 11.48 11.64 11.44 11.68 166,000 1,923,120 11.585 11.53 11.39 11.55 11.35 11.59 167,340 11.492 1.22%
2019-12-16 0 11.48 11.48 11.56 11.44 11.60 122,000 1,405,120 11.517 11.39 11.39 11.47 11.35 11.51 122,985 11.425 0.00%
2019-12-13 0 11.48 11.32 11.48 11.52 11.66 4,000 46,360 11.590 11.39 11.23 11.39 11.43 11.57 4,032 11.497 1.06%
2019-12-12 0 11.40 11.36 11.40 11.36 11.46 48,000 548,960 11.437 11.27 11.23 11.27 11.23 11.33 48,558 11.305 0.53%
2019-12-11 0 11.34 11.34 11.44 11.28 11.46 44,033 501,688 11.393 11.21 11.21 11.31 11.15 11.33 44,545 11.263 0.71%
2019-12-10 0 11.26 11.26 11.38 11.24 11.28 26,855 302,461 11.263 11.13 11.13 11.25 11.11 11.15 27,167 11.133 -0.35%
2019-12-09 0 11.30 11.26 11.42 11.20 11.42 116,000 1,307,040 11.268 11.17 11.13 11.29 11.07 11.29 117,348 11.138 -1.05%
2019-12-06 0 11.42 11.36 11.48 11.34 11.50 176,099 2,021,152 11.477 11.29 11.23 11.35 11.21 11.37 178,146 11.345 0.00%
2019-12-05 0 11.42 11.28 11.52 11.28 11.52 44,000 497,600 11.309 11.29 11.15 11.39 11.15 11.39 44,511 11.179 1.60%
2019-12-04 0 11.24 11.20 11.42 11.20 11.28 38,000 427,280 11.244 11.11 11.07 11.29 11.07 11.15 38,442 11.115 -0.18%
2019-12-03 0 11.26 11.20 11.42 11.26 11.48 16,000 181,480 11.343 11.13 11.07 11.29 11.13 11.35 16,186 11.212 -0.35%
2019-12-02 0 11.30 11.22 11.30 11.16 11.40 148,000 1,670,560 11.288 11.17 11.09 11.17 11.03 11.27 149,720 11.158 1.25%
2019-11-29 0 11.16 11.30 11.36 11.16 11.18 14,000 156,480 11.177 11.03 11.17 11.23 11.03 11.05 14,163 11.049 -1.41%
2019-11-28 0 11.32 11.18 11.36 11.16 11.32 28,000 315,160 11.256 11.19 11.05 11.23 11.03 11.19 28,325 11.126 0.00%
2019-11-27 0 11.32 11.18 11.38 11.10 11.34 44,000 492,480 11.193 11.19 11.05 11.25 10.97 11.21 44,511 11.064 -0.70%
2019-11-26 0 11.40 11.18 11.40 - - 0 0 - 11.27 11.05 11.27 - - 0 - 0.00%
2019-11-25 0 11.40 11.10 11.46 11.18 11.40 168,860 1,900,306 11.254 11.27 10.97 11.33 11.05 11.27 170,823 11.124 0.35%
2019-11-22 0 11.36 11.34 11.58 11.22 11.36 160,000 1,805,320 11.283 11.23 11.21 11.45 11.09 11.23 161,860 11.154 0.18%
2019-11-21 0 11.34 11.34 11.36 11.26 11.26 18,000 202,680 11.260 11.21 11.21 11.23 11.13 11.13 18,209 11.131 -2.07%
2019-11-20 0 11.58 11.58 11.72 11.56 11.58 24,000 277,520 11.563 11.45 11.45 11.59 11.43 11.45 24,279 11.430 -0.69%
2019-11-19 0 11.66 11.52 11.66 11.52 11.68 8,000 92,760 11.595 11.53 11.39 11.53 11.39 11.55 8,093 11.462 -0.17%
2019-11-18 0 11.68 11.60 11.80 11.44 11.68 32,000 367,080 11.471 11.55 11.47 11.66 11.31 11.55 32,372 11.339 3.00%
2019-11-15 0 11.34 11.76 11.78 11.34 11.68 60,000 689,160 11.486 11.21 11.62 11.64 11.21 11.55 60,697 11.354 -2.07%
2019-11-14 0 11.58 11.46 11.82 11.42 11.80 298,500 3,482,860 11.668 11.45 11.33 11.68 11.29 11.66 301,970 11.534 -0.17%
2019-11-13 0 11.60 11.56 11.68 11.52 11.70 136,000 1,576,760 11.594 11.47 11.43 11.55 11.39 11.57 137,581 11.461 0.35%
2019-11-12 0 11.56 11.56 11.68 11.50 11.66 116,000 1,339,080 11.544 11.43 11.43 11.55 11.37 11.53 117,348 11.411 0.52%
2019-11-11 0 11.50 11.36 11.50 11.34 11.68 67,840 777,158 11.456 11.37 11.23 11.37 11.21 11.55 68,629 11.324 1.77%
2019-11-08 0 11.30 11.26 11.30 11.26 11.42 38,000 431,800 11.363 11.17 11.13 11.17 11.13 11.29 38,442 11.233 -2.59%
2019-11-07 0 11.60 11.40 11.66 11.40 11.60 6,000 68,800 11.467 11.47 11.27 11.53 11.27 11.47 6,070 11.335 0.52%
2019-11-06 0 11.54 11.40 11.58 11.40 11.58 132,138 1,519,082 11.496 11.41 11.27 11.45 11.27 11.45 133,674 11.364 2.12%
2019-11-05 0 11.30 11.20 11.28 11.30 11.40 92,000 1,047,560 11.387 11.17 11.07 11.15 11.17 11.27 93,069 11.256 -0.35%
2019-11-04 0 11.34 11.24 11.32 11.18 11.46 20,000 225,800 11.290 11.21 11.11 11.19 11.05 11.33 20,232 11.160 0.35%
2019-11-01 0 11.30 11.04 11.48 11.02 11.30 58,000 645,040 11.121 11.17 10.91 11.35 10.89 11.17 58,674 10.994 1.25%
2019-10-31 0 11.16 11.10 11.18 11.18 11.22 16,000 179,160 11.198 11.03 10.97 11.05 11.05 11.09 16,186 11.069 -0.36%
2019-10-30 0 11.20 11.10 11.26 11.10 11.20 36,000 399,880 11.108 11.07 10.97 11.13 10.97 11.07 36,418 10.980 -1.93%
2019-10-29 0 11.42 11.02 11.54 11.12 11.44 258,000 2,915,360 11.300 11.29 10.89 11.41 10.99 11.31 260,999 11.170 0.88%
2019-10-28 0 11.32 11.24 11.36 10.78 11.44 490,000 5,409,160 11.039 11.19 11.11 11.23 10.66 11.31 495,696 10.912 -1.57%
2019-10-25 0 11.50 11.26 11.50 11.30 11.50 52,000 596,160 11.465 11.37 11.13 11.37 11.17 11.37 52,604 11.333 0.35%
2019-10-24 0 11.46 11.30 11.46 11.30 11.46 66,000 748,400 11.339 11.33 11.17 11.33 11.17 11.33 66,767 11.209 0.70%
2019-10-23 0 11.38 11.32 11.70 11.16 11.88 432,000 4,913,840 11.375 11.25 11.19 11.57 11.03 11.74 437,021 11.244 -1.90%
2019-10-22 0 11.60 11.50 11.60 11.34 11.88 266,200 3,078,924 11.566 11.47 11.37 11.47 11.21 11.74 269,294 11.433 0.00%
2019-10-21 0 11.60 11.36 11.80 11.36 11.60 36,000 413,960 11.499 11.47 11.23 11.66 11.23 11.47 36,418 11.367 0.00%
2019-10-18 0 11.60 11.32 11.60 11.24 11.60 10,000 114,640 11.464 11.47 11.19 11.47 11.11 11.47 10,116 11.332 0.00%
2019-10-17 0 11.60 11.34 11.78 11.34 11.68 16,000 183,240 11.453 11.47 11.21 11.64 11.21 11.55 16,186 11.321 -2.19%
2019-10-16 0 11.86 11.60 11.86 11.40 11.86 228,000 2,645,680 11.604 11.72 11.47 11.72 11.27 11.72 230,650 11.471 0.51%
2019-10-15 0 11.80 11.42 11.80 11.80 12.00 34,000 401,600 11.812 11.66 11.29 11.66 11.66 11.86 34,395 11.676 0.17%
2019-10-14 0 11.78 11.50 11.78 11.22 11.88 262,000 3,037,040 11.592 11.64 11.37 11.64 11.09 11.74 265,045 11.459 -0.84%
2019-10-11 0 11.88 11.48 11.88 11.34 11.92 182,000 2,139,600 11.756 11.74 11.35 11.74 11.21 11.78 184,115 11.621 1.71%
2019-10-10 0 11.68 11.32 11.68 11.20 11.80 178,000 2,048,080 11.506 11.55 11.19 11.55 11.07 11.66 180,069 11.374 -2.67%
2019-10-09 0 12.00 12.00 12.06 11.70 12.08 58,000 697,400 12.024 11.86 11.86 11.92 11.57 11.94 58,674 11.886 -0.33%
2019-10-08 0 12.04 11.98 12.08 11.90 12.04 196,000 2,349,280 11.986 11.90 11.84 11.94 11.76 11.90 198,278 11.848 0.33%
2019-10-04 0 12.00 12.00 12.08 11.96 12.50 32,000 391,680 12.240 11.86 11.86 11.94 11.82 12.36 32,372 12.099 0.33%
2019-10-03 0 11.96 11.80 11.96 11.80 11.96 6,000 71,440 11.907 11.82 11.66 11.82 11.66 11.82 6,070 11.770 -0.17%
2019-10-02 0 11.98 11.82 12.00 11.80 11.98 90,000 1,066,960 11.855 11.84 11.68 11.86 11.66 11.84 91,046 11.719 -3.07%
2019-09-30 0 12.36 12.00 12.36 12.00 12.50 428,497 5,212,004 12.163 12.22 11.86 12.22 11.86 12.36 433,478 12.024 -4.48%
2019-09-27 0 12.94 12.70 12.94 12.80 13.06 30,000 387,720 12.924 12.79 12.55 12.79 12.65 12.91 30,349 12.776 -0.46%
2019-09-26 0 13.00 12.90 13.12 12.40 13.20 846,000 10,993,040 12.994 12.85 12.75 12.97 12.26 13.05 855,834 12.845 0.62%
2019-09-25 0 12.92 12.80 12.98 12.70 13.30 76,000 983,120 12.936 12.77 12.65 12.83 12.55 13.15 76,883 12.787 -4.30%
2019-09-24 0 13.50 13.46 13.52 13.00 13.70 48,000 635,680 13.243 13.34 13.31 13.36 12.85 13.54 48,558 13.091 -1.46%
2019-09-23 0 13.70 13.20 13.78 13.40 14.00 112,828 1,563,578 13.858 13.54 13.05 13.62 13.25 13.84 114,139 13.699 -0.72%
2019-09-20 0 13.80 13.50 13.90 12.82 13.80 162,000 2,184,680 13.486 13.64 13.34 13.74 12.67 13.64 163,883 13.331 1.47%
2019-09-19 0 13.60 13.40 13.70 13.28 14.46 394,650 5,402,322 13.689 13.44 13.25 13.54 13.13 14.29 399,237 13.532 -3.68%
2019-09-18 0 14.12 14.24 14.26 13.26 14.46 1,368,200 19,308,434 14.112 13.96 14.08 14.10 13.11 14.29 1,384,103 13.950 4.59%
2019-09-17 0 13.50 13.26 13.50 11.90 13.50 960,000 12,207,680 12.716 13.34 13.11 13.34 11.76 13.34 971,159 12.570 9.76%
2019-09-16 0 12.30 12.34 12.36 11.78 12.80 693,121 8,658,247 12.492 12.16 12.20 12.22 11.64 12.65 701,178 12.348 -1.44%
2019-09-13 0 12.48 12.48 12.50 11.48 12.62 1,381,477 16,676,544 12.072 12.34 12.34 12.36 11.35 12.47 1,397,535 11.933 8.71%
2019-09-12 0 11.48 11.48 11.54 9.200 14.98 2,680,923 30,482,909 11.370 11.35 11.35 11.41 9.094 14.81 2,712,085 11.240 47.18%
2019-09-11 0 7.800 7.800 7.980 - - 0 0 - 7.710 7.710 7.888 - - 0 - 0.00%
2019-09-10 0 7.800 7.780 7.980 7.800 7.820 70,000 546,280 7.8040 7.710 7.691 7.888 7.710 7.730 70,814 7.7143 0.26%
2019-09-09 0 7.780 7.700 8.020 7.780 7.810 26,000 202,420 7.7854 7.691 7.612 7.928 7.691 7.720 26,302 7.6959 -2.99%
2019-09-06 0 8.020 7.810 8.020 - - 0 0 - 7.928 7.720 7.928 - - 0 - -0.25%
2019-09-05 0 8.040 7.810 8.040 8.040 8.040 4,000 32,160 8.0400 7.948 7.720 7.948 7.948 7.948 4,046 7.9476 0.25%
2019-09-04 0 8.020 7.700 8.020 7.800 8.060 119,000 952,280 8.0024 7.928 7.612 7.928 7.710 7.967 120,383 7.9104 2.82%
2019-09-03 0 7.800 7.610 7.800 - - 0 0 - 7.710 7.523 7.710 - - 0 - -1.27%
2019-09-02 0 7.900 7.900 7.990 7.600 7.990 18,300 143,366 7.8342 7.809 7.809 7.898 7.513 7.898 18,513 7.7442 -1.25%
2019-08-30 0 8.000 7.600 8.000 7.800 8.000 7,635 60,598 7.9369 7.908 7.513 7.908 7.710 7.908 7,724 7.8457 0.00%
2019-08-29 0 8.000 7.500 8.000 8.000 8.000 13,000 103,420 7.9554 7.908 7.414 7.908 7.908 7.908 13,151 7.8640 -1.23%
2019-08-28 0 8.100 8.000 8.130 8.100 8.180 17,000 138,420 8.1424 8.007 7.908 8.037 8.007 8.086 17,198 8.0488 2.53%
2019-08-27 0 7.900 7.500 7.900 - - 0 0 - 7.809 7.414 7.809 - - 0 - -1.25%
2019-08-26 0 8.000 7.010 8.190 - - 0 0 - 7.908 6.929 8.096 - - 0 - 0.00%
2019-08-23 0 8.000 7.600 8.000 - - 0 0 - 7.908 7.513 7.908 - - 0 - 0.00%
2019-08-22 0 8.000 7.630 8.100 8.000 8.000 40,000 320,000 8.0000 7.908 7.542 8.007 7.908 7.908 40,465 7.9081 2.56%
2019-08-21 0 7.800 7.530 8.500 7.800 7.800 26,000 202,800 7.8000 7.710 7.443 8.402 7.710 7.710 26,302 7.7104 -0.13%
2019-08-20 0 7.810 7.810 8.180 7.810 7.810 10,000 78,100 7.8100 7.720 7.720 8.086 7.720 7.720 10,116 7.7203 -2.13%
2019-08-19 0 7.980 7.760 7.980 7.450 8.000 54,000 419,340 7.7656 7.888 7.671 7.888 7.364 7.908 54,628 7.6763 9.62%
2019-08-16 0 7.280 7.150 7.450 - - 0 0 - 7.196 7.068 7.364 - - 0 - 0.00%
2019-08-15 0 7.280 7.200 7.280 - - 0 0 - 7.196 7.117 7.196 - - 0 - 0.00%
2019-08-14 0 7.280 7.220 7.280 7.280 7.300 34,000 247,800 7.2882 7.196 7.137 7.196 7.196 7.216 34,395 7.2045 2.10%
2019-08-13 0 7.130 7.120 7.280 7.130 7.280 6,000 43,080 7.1800 7.048 7.038 7.196 7.048 7.196 6,070 7.0975 -2.33%
2019-08-12 0 7.300 7.220 7.400 7.300 7.300 6,000 43,800 7.3000 7.216 7.137 7.315 7.216 7.216 6,070 7.2161 0.00%
2019-08-09 0 7.300 7.200 7.350 7.300 7.300 16,000 116,800 7.3000 7.216 7.117 7.266 7.216 7.216 16,186 7.2161 0.55%
2019-08-08 0 7.260 7.230 7.300 7.220 7.280 62,000 447,840 7.2232 7.177 7.147 7.216 7.137 7.196 62,721 7.1402 -0.27%
2019-08-07 0 7.280 7.210 7.370 6.810 7.280 18,000 128,720 7.1511 7.196 7.127 7.285 6.732 7.196 18,209 7.0689 1.25%
2019-08-06 0 7.190 7.230 7.300 6.900 7.200 80,000 563,860 7.0483 7.107 7.147 7.216 6.821 7.117 80,930 6.9673 -3.49%
2019-08-05 0 7.450 7.450 7.500 7.300 7.650 36,000 264,700 7.3528 7.364 7.364 7.414 7.216 7.562 36,418 7.2683 -4.12%
2019-08-02 0 7.770 7.650 7.900 7.770 7.810 14,000 109,080 7.7914 7.681 7.562 7.809 7.681 7.720 14,163 7.7019 -2.39%
2019-08-01 0 7.960 7.910 7.960 7.970 8.050 18,000 143,940 7.9967 7.869 7.819 7.869 7.878 7.958 18,209 7.9048 -0.62%
2019-07-31 0 8.010 8.010 8.120 7.960 8.120 20,000 160,480 8.0240 7.918 7.918 8.027 7.869 8.027 20,232 7.9318 -1.35%
2019-07-30 0 8.120 7.950 8.200 7.950 8.120 8,000 64,440 8.0550 8.027 7.859 8.106 7.859 8.027 8,093 7.9624 -0.85%
2019-07-29 0 8.190 8.120 8.190 - - 0 0 - 8.096 8.027 8.096 - - 0 - 0.00%
2019-07-26 0 8.190 8.120 8.310 - - 0 0 - 8.096 8.027 8.215 - - 0 - 0.00%
2019-07-25 0 8.190 8.050 8.320 - - 0 0 - 8.096 7.958 8.224 - - 0 - 0.00%
2019-07-24 0 8.190 8.100 8.260 8.150 8.200 50,000 409,160 8.1832 8.096 8.007 8.165 8.056 8.106 50,581 8.0892 1.61%
2019-07-23 0 8.060 7.950 8.250 7.950 8.160 26,000 211,080 8.1185 7.967 7.859 8.155 7.859 8.066 26,302 8.0252 -3.24%
2019-07-22 0 8.330 8.200 8.330 - - 0 0 - 8.234 8.106 8.234 - - 0 - 0.00%
2019-07-19 0 8.330 7.960 8.390 8.330 8.560 103,600 876,232 8.4578 8.234 7.869 8.294 8.234 8.462 104,804 8.3607 0.00%
2019-07-18 0 8.330 8.280 8.330 8.330 8.330 6,000 49,980 8.3300 8.234 8.185 8.234 8.234 8.234 6,070 8.2343 -0.72%
2019-07-17 0 8.390 8.180 8.390 8.300 8.400 52,000 436,480 8.3938 8.294 8.086 8.294 8.205 8.303 52,604 8.2974 1.33%
2019-07-16 0 8.280 8.200 8.280 8.280 8.280 6,089 50,405 8.2780 8.185 8.106 8.185 8.185 8.185 6,160 8.1829 -0.24%
2019-07-15 0 8.300 8.170 8.390 - - 0 0 - 8.205 8.076 8.294 - - 0 - 0.00%
2019-07-12 0 8.300 8.010 8.390 8.300 8.430 31,900 265,557 8.3247 8.205 7.918 8.294 8.205 8.333 32,271 8.2290 -0.60%
2019-07-11 0 8.350 8.300 8.410 8.350 8.350 2,000 16,700 8.3500 8.254 8.205 8.313 8.254 8.254 2,023 8.2541 0.60%
2019-07-10 0 8.300 8.300 8.350 8.300 8.350 28,000 233,620 8.3436 8.205 8.205 8.254 8.205 8.254 28,325 8.2477 -0.36%
2019-07-09 0 8.330 8.300 8.370 8.330 8.370 18,000 150,500 8.3611 8.234 8.205 8.274 8.234 8.274 18,209 8.2650 0.36%
2019-07-08 0 8.300 8.150 8.340 7.960 8.300 44,000 353,400 8.0318 8.205 8.056 8.244 7.869 8.205 44,511 7.9395 -1.66%
2019-07-05 0 8.440 8.080 8.480 8.430 8.500 132,300 1,120,480 8.4692 8.343 7.987 8.383 8.333 8.402 133,838 8.3719 0.24%
2019-07-04 0 8.420 8.340 8.430 8.060 8.500 755,000 6,138,790 8.1308 8.323 8.244 8.333 7.967 8.402 763,776 8.0374 4.47%
2019-07-03 0 8.060 7.950 8.060 7.900 8.100 74,000 588,400 7.9514 7.967 7.859 7.967 7.809 8.007 74,860 7.8600 -0.25%
2019-07-02 0 8.080 7.960 8.080 7.900 8.100 124,000 987,960 7.9674 7.987 7.869 7.987 7.809 8.007 125,441 7.8759 3.59%
2019-06-28 0 7.800 7.800 7.840 7.800 7.830 62,001 484,187 7.8093 7.710 7.710 7.750 7.710 7.740 62,722 7.7196 0.00%
2019-06-27 0 7.800 7.800 7.900 7.750 7.900 362,000 2,841,420 7.8492 7.710 7.710 7.809 7.661 7.809 366,208 7.7590 0.65%
2019-06-26 0 7.750 7.750 7.820 7.750 7.850 12,000 93,680 7.8067 7.661 7.661 7.730 7.661 7.760 12,139 7.7170 0.00%
2019-06-25 0 7.750 7.750 7.850 7.740 7.800 120,000 929,320 7.7443 7.661 7.661 7.760 7.651 7.710 121,395 7.6554 -1.40%
2019-06-24 0 7.860 7.760 7.890 7.750 7.860 106,853 835,928 7.8232 7.770 7.671 7.799 7.661 7.770 108,095 7.7333 -0.51%
2019-06-21 0 7.900 7.750 7.900 - - 0 0 - 7.809 7.661 7.809 - - 0 - 0.00%
2019-06-20 0 7.900 7.800 7.910 7.770 7.900 50,000 389,380 7.7876 7.809 7.710 7.819 7.681 7.809 50,581 7.6981 1.28%
2019-06-19 0 7.800 7.770 7.800 7.730 7.850 1,326,000 10,288,280 7.7589 7.710 7.681 7.710 7.641 7.760 1,341,413 7.6697 0.78%
2019-06-18 0 7.740 7.610 7.740 - - 0 0 - 7.651 7.523 7.651 - - 0 - 0.00%
2019-06-17 0 7.740 7.610 7.740 7.740 7.750 20,000 154,880 7.7440 7.651 7.523 7.651 7.651 7.661 20,232 7.6550 0.00%
2019-06-14 0 7.740 7.610 7.740 - - 0 0 - 7.651 7.523 7.651 - - 0 - 0.00%
2019-06-13 0 7.740 7.610 7.740 7.740 7.740 26,000 201,240 7.7400 7.651 7.523 7.651 7.651 7.651 26,302 7.6511 0.52%
2019-06-12 0 7.700 7.660 7.700 7.750 7.750 22,000 170,500 7.7500 7.612 7.572 7.612 7.661 7.661 22,256 7.6610 -0.65%
2019-06-11 0 7.750 7.690 7.750 7.740 7.750 412,000 3,192,840 7.7496 7.661 7.602 7.661 7.651 7.661 416,789 7.6606 0.00%
2019-06-10 0 7.750 7.630 7.750 7.550 7.770 165,235 1,279,664 7.7445 7.661 7.542 7.661 7.463 7.681 167,156 7.6555 -0.39%
2019-06-06 0 7.780 7.700 7.800 7.780 7.800 74,000 576,600 7.7919 7.691 7.612 7.710 7.691 7.710 74,860 7.7024 0.13%
2019-06-05 0 7.770 7.770 7.780 7.700 7.770 14,000 108,540 7.7529 7.681 7.681 7.691 7.612 7.681 14,163 7.6638 0.91%
2019-06-04 0 7.700 7.760 7.820 7.660 7.730 10,000 77,020 7.7020 7.612 7.671 7.730 7.572 7.641 10,116 7.6135 -2.16%
2019-06-03 0 7.870 7.870 7.900 7.650 7.870 116,000 889,280 7.6662 7.780 7.780 7.809 7.562 7.780 117,348 7.5781 0.64%
2019-05-31 0 7.820 7.700 7.820 7.850 7.940 30,030 237,188 7.8984 7.730 7.612 7.730 7.760 7.849 30,379 7.8076 -0.76%
2019-05-30 0 7.880 7.650 7.940 7.660 7.880 22,000 171,620 7.8009 7.789 7.562 7.849 7.572 7.789 22,256 7.7113 1.16%
2019-05-29 0 7.790 7.650 7.790 7.660 7.790 16,000 124,380 7.7738 7.700 7.562 7.700 7.572 7.700 16,186 7.6844 1.70%
2019-05-28 0 7.660 7.650 7.800 - - 0 0 - 7.572 7.562 7.710 - - 0 - 0.00%
2019-05-27 0 7.660 7.830 7.840 7.550 7.890 17,200 131,564 7.6491 7.572 7.740 7.750 7.463 7.799 17,400 7.5612 -1.03%
2019-05-24 0 7.740 7.550 7.740 - - 0 0 - 7.651 7.463 7.651 - - 0 - -0.13%
2019-05-23 0 7.750 7.550 7.800 - - 0 0 - 7.661 7.463 7.710 - - 0 - 0.00%
2019-05-22 0 7.750 7.570 7.850 7.550 7.750 30,853 235,106 7.6202 7.661 7.483 7.760 7.463 7.661 31,212 7.5326 0.00%
2019-05-21 0 7.750 7.660 7.840 - - 0 0 - 7.661 7.572 7.750 - - 0 - 0.00%
2019-05-20 0 7.750 7.660 8.000 7.650 7.750 68,000 522,100 7.6779 7.661 7.572 7.908 7.562 7.661 68,790 7.5897 -0.64%
2019-05-17 0 7.800 7.700 7.800 7.800 7.800 2,000 15,600 7.8000 7.710 7.612 7.710 7.710 7.710 2,023 7.7104 0.39%
2019-05-16 0 7.770 7.600 7.850 7.700 7.770 18,000 139,160 7.7311 7.681 7.513 7.760 7.612 7.681 18,209 7.6423 0.91%
2019-05-15 0 7.700 7.550 7.770 7.700 7.700 48,000 369,600 7.7000 7.612 7.463 7.681 7.612 7.612 48,558 7.6115 1.32%
2019-05-14 0 7.600 7.500 7.660 7.600 7.600 8,000 60,800 7.6000 7.513 7.414 7.572 7.513 7.513 8,093 7.5127 -1.30%
2019-05-10 0 7.700 7.700 7.880 7.700 7.700 20,000 154,000 7.7000 7.612 7.612 7.789 7.612 7.612 20,232 7.6115 0.26%
2019-05-09 0 7.680 7.560 7.720 7.550 7.780 40,000 304,700 7.6175 7.592 7.473 7.631 7.463 7.691 40,465 7.5300 0.00%
2019-05-08 0 7.680 7.600 7.680 7.590 7.780 37,999 290,752 7.6516 7.592 7.513 7.592 7.503 7.691 38,441 7.5637 0.00%
2019-05-07 0 7.680 7.680 7.780 7.650 7.720 70,000 537,640 7.6806 7.592 7.592 7.691 7.562 7.631 70,814 7.5923 0.00%
2019-05-06 0 7.680 7.660 7.680 7.650 7.880 32,000 246,860 7.7144 7.592 7.572 7.592 7.562 7.789 32,372 7.6257 -3.88%
2019-05-03 0 7.990 7.990 8.050 7.990 8.000 28,000 223,860 7.9950 7.898 7.898 7.958 7.898 7.908 28,325 7.9031 0.00%
2019-05-02 0 7.990 7.900 7.990 7.990 8.120 130,000 1,046,120 8.0471 7.898 7.809 7.898 7.898 8.027 131,511 7.9546 0.13%
2019-04-30 0 7.980 7.980 8.000 7.880 7.880 10,400 81,928 7.8777 7.888 7.888 7.908 7.789 7.789 10,521 7.7872 -0.25%
2019-04-29 0 8.000 7.900 8.000 8.000 8.000 12,000 96,000 8.0000 7.908 7.809 7.908 7.908 7.908 12,139 7.9081 0.63%
2019-04-26 0 7.950 7.850 7.950 7.900 8.110 92,000 737,700 8.0185 7.859 7.760 7.859 7.809 8.017 93,069 7.9263 0.63%
2019-04-25 0 7.900 7.850 7.900 7.850 7.900 24,000 189,400 7.8917 7.809 7.760 7.809 7.760 7.809 24,279 7.8010 -1.25%
2019-04-24 0 8.000 7.900 8.050 7.860 8.000 74,000 584,980 7.9051 7.908 7.809 7.958 7.770 7.908 74,860 7.8143 0.00%
2019-04-23 0 8.000 8.000 8.100 8.000 8.200 210,000 1,684,960 8.0236 7.908 7.908 8.007 7.908 8.106 212,441 7.9314 -1.48%
2019-04-18 0 8.120 8.040 8.170 8.040 8.260 94,000 764,060 8.1283 8.027 7.948 8.076 7.948 8.165 95,093 8.0349 -0.37%
2019-04-17 0 8.150 8.150 8.290 8.060 8.200 52,000 426,120 8.1946 8.056 8.056 8.195 7.967 8.106 52,604 8.1005 1.12%
2019-04-16 0 8.060 7.870 8.060 8.060 8.070 24,000 193,660 8.0692 7.967 7.780 7.967 7.967 7.977 24,279 7.9765 -1.35%
2019-04-15 0 8.170 8.000 8.220 7.950 8.230 100,000 809,700 8.0970 8.076 7.908 8.126 7.859 8.135 101,162 8.0040 2.77%
2019-04-12 0 7.950 7.900 7.950 7.950 7.960 90,000 715,560 7.9507 7.859 7.809 7.859 7.859 7.869 91,046 7.8593 2.32%
2019-04-11 0 7.770 7.770 7.990 7.770 7.870 172,000 1,341,300 7.7983 7.681 7.681 7.898 7.681 7.780 173,999 7.7087 -0.51%
2019-04-10 0 7.810 7.810 7.990 7.670 7.950 239,000 1,859,180 7.7790 7.720 7.720 7.898 7.582 7.859 241,778 7.6896 2.76%
2019-04-09 0 7.600 7.590 7.600 7.550 7.720 118,000 897,380 7.6049 7.513 7.503 7.513 7.463 7.631 119,372 7.5175 -0.91%
2019-04-08 0 7.670 7.670 7.700 7.560 7.700 88,000 673,580 7.6543 7.582 7.582 7.612 7.473 7.612 89,023 7.5664 0.00%
2019-04-04 0 7.670 7.560 7.670 7.480 7.690 11,000 83,900 7.6273 7.582 7.473 7.582 7.394 7.602 11,128 7.5396 1.19%
2019-04-03 0 7.580 7.540 7.700 7.550 7.580 21,200 160,492 7.5704 7.493 7.453 7.612 7.463 7.493 21,446 7.4834 0.00%
2019-04-02 0 7.580 7.500 7.580 7.550 7.580 6,000 45,360 7.5600 7.493 7.414 7.493 7.463 7.493 6,070 7.4731 0.40%
2019-04-01 0 7.550 7.550 7.630 7.550 7.610 150,000 1,133,540 7.5569 7.463 7.463 7.542 7.463 7.523 151,744 7.4701 -1.31%
2019-03-29 0 7.650 7.650 7.690 7.500 7.650 178,000 1,336,580 7.5089 7.562 7.562 7.602 7.414 7.562 180,069 7.4226 2.27%
2019-03-28 0 7.510 7.500 7.510 7.500 7.660 36,000 270,880 7.5244 7.394 7.384 7.394 7.384 7.542 36,565 7.4083 0.13%
2019-03-27 0 7.500 7.500 7.550 7.500 7.670 82,000 615,940 7.5115 7.384 7.384 7.433 7.384 7.552 83,286 7.3955 -2.34%
2019-03-26 0 7.680 7.500 7.690 7.470 7.700 14,000 105,600 7.5429 7.561 7.384 7.571 7.355 7.581 14,220 7.4264 -0.52%
2019-03-25 0 7.720 7.600 7.720 7.470 7.740 30,000 227,540 7.5847 7.601 7.483 7.601 7.355 7.621 30,470 7.4676 0.52%
2019-03-22 0 7.680 7.510 7.680 7.500 7.750 10,000 75,500 7.5500 7.561 7.394 7.561 7.384 7.630 10,157 7.4334 1.05%
2019-03-21 0 7.600 7.600 7.650 7.600 7.700 136,000 1,035,400 7.6132 7.483 7.483 7.532 7.483 7.581 138,133 7.4957 -1.30%
2019-03-20 0 7.700 7.510 7.700 7.660 7.750 10,000 76,880 7.6880 7.581 7.394 7.581 7.542 7.630 10,157 7.5693 2.67%
2019-03-19 0 7.500 7.500 7.630 7.450 7.630 66,000 495,140 7.5021 7.384 7.384 7.512 7.335 7.512 67,035 7.3863 0.00%
2019-03-18 0 7.500 7.500 7.550 7.500 7.550 40,000 300,160 7.5040 7.384 7.384 7.433 7.384 7.433 40,627 7.3881 -2.60%
2019-03-15 0 7.700 7.400 7.750 7.500 7.700 14,000 105,800 7.5571 7.581 7.286 7.630 7.384 7.581 14,220 7.4405 3.08%
2019-03-14 0 7.470 7.410 7.500 - - 0 0 - 7.355 7.296 7.384 - - 0 - 0.00%
2019-03-13 0 7.470 7.410 7.500 7.470 7.780 24,000 180,060 7.5025 7.355 7.296 7.384 7.355 7.660 24,376 7.3867 0.00%
2019-03-12 0 7.470 7.470 7.680 7.440 7.440 5,000 37,160 7.4320 7.355 7.355 7.561 7.325 7.325 5,078 7.3173 -1.58%
2019-03-11 0 7.590 7.420 7.590 7.410 7.700 30,000 224,420 7.4807 7.473 7.305 7.473 7.296 7.581 30,470 7.3652 1.20%
2019-03-08 0 7.500 7.420 7.500 7.420 7.510 48,000 356,500 7.4271 7.384 7.305 7.384 7.305 7.394 48,753 7.3124 -0.13%
2019-03-07 0 7.510 7.410 7.510 7.510 7.520 10,000 75,120 7.5120 7.394 7.296 7.394 7.394 7.404 10,157 7.3960 0.13%
2019-03-06 0 7.500 7.500 7.510 7.500 7.850 40,000 301,860 7.5465 7.384 7.384 7.394 7.384 7.729 40,627 7.4300 -0.13%
2019-03-05 0 7.510 7.240 7.520 7.450 7.520 98,000 734,560 7.4955 7.394 7.128 7.404 7.335 7.404 99,537 7.3798 0.81%
2019-03-04 0 7.450 7.320 7.470 7.300 7.500 110,000 817,560 7.4324 7.335 7.207 7.355 7.187 7.384 111,725 7.3176 0.00%
2019-03-01 0 7.450 7.220 7.450 7.450 7.500 14,000 104,620 7.4729 7.335 7.109 7.335 7.335 7.384 14,220 7.3575 -0.53%
2019-02-28 0 7.490 7.320 7.490 - - 0 0 - 7.374 7.207 7.374 - - 0 - -0.13%
2019-02-27 0 7.500 7.250 7.500 7.270 7.500 18,000 133,680 7.4267 7.384 7.138 7.384 7.158 7.384 18,282 7.3120 0.27%
2019-02-26 0 7.480 7.270 7.480 7.220 7.480 134,000 975,100 7.2769 7.365 7.158 7.365 7.109 7.365 136,101 7.1645 0.00%
2019-02-25 0 7.480 7.350 7.500 7.300 7.580 212,000 1,562,280 7.3692 7.365 7.237 7.384 7.187 7.463 215,324 7.2555 -1.58%
2019-02-22 0 7.600 7.450 7.600 7.550 7.630 88,000 664,780 7.5543 7.483 7.335 7.483 7.433 7.512 89,380 7.4377 0.53%
2019-02-21 0 7.560 7.620 7.630 - - 0 0 - 7.443 7.502 7.512 - - 0 - 0.00%
2019-02-20 0 7.560 7.300 7.560 - - 0 0 - 7.443 7.187 7.443 - - 0 - -0.40%
2019-02-19 0 7.590 7.480 7.600 7.500 7.590 6,000 45,360 7.5600 7.473 7.365 7.483 7.384 7.473 6,094 7.4433 -0.13%
2019-02-18 0 7.600 7.590 7.810 7.380 7.600 21,500 159,070 7.3986 7.483 7.473 7.689 7.266 7.483 21,837 7.2844 2.84%
2019-02-15 0 7.390 7.390 7.400 7.210 7.310 94,000 686,940 7.3079 7.276 7.276 7.286 7.099 7.197 95,474 7.1950 0.82%
2019-02-14 0 7.330 7.310 7.390 7.330 7.420 124,000 910,120 7.3397 7.217 7.197 7.276 7.217 7.305 125,944 7.2264 -0.41%
2019-02-13 0 7.360 7.360 7.420 7.360 7.420 58,000 429,040 7.3972 7.246 7.246 7.305 7.246 7.305 58,909 7.2830 -0.81%
2019-02-12 0 7.420 7.330 7.420 7.400 7.420 14,000 103,640 7.4029 7.305 7.217 7.305 7.286 7.305 14,220 7.2886 -0.54%
2019-02-11 0 7.460 7.340 7.460 7.450 7.460 4,000 29,820 7.4550 7.345 7.227 7.345 7.335 7.345 4,063 7.3399 1.77%
2019-02-08 0 7.330 7.330 7.400 7.320 7.320 20,000 146,400 7.3200 7.217 7.217 7.286 7.207 7.207 20,314 7.2070 0.14%
2019-02-04 0 7.320 7.320 7.600 7.310 7.310 8,000 58,480 7.3100 7.207 7.207 7.483 7.197 7.197 8,125 7.1971 -3.05%
2019-02-01 0 7.550 7.310 7.550 7.500 7.550 12,000 90,100 7.5083 7.433 7.197 7.433 7.384 7.433 12,188 7.3924 -3.94%
2019-01-31 0 7.860 7.450 7.860 7.450 7.860 29,200 218,600 7.4863 7.739 7.335 7.739 7.335 7.739 29,658 7.3707 5.50%
2019-01-30 0 7.450 7.320 7.500 7.440 7.450 42,000 312,700 7.4452 7.335 7.207 7.384 7.325 7.335 42,659 7.3303 0.00%
2019-01-29 0 7.450 7.300 7.450 7.300 7.450 10,000 73,300 7.3300 7.335 7.187 7.335 7.187 7.335 10,157 7.2168 0.13%
2019-01-28 0 7.440 7.310 7.440 7.440 7.440 174,000 1,294,560 7.4400 7.325 7.197 7.325 7.325 7.325 176,728 7.3251 1.92%
2019-01-25 0 7.300 7.300 7.440 7.300 7.440 160,000 1,169,120 7.3070 7.187 7.187 7.325 7.187 7.325 162,509 7.1942 -2.01%
2019-01-24 0 7.450 7.120 7.450 7.300 7.460 80,000 585,580 7.3198 7.335 7.010 7.335 7.187 7.345 81,254 7.2067 2.19%
2019-01-23 0 7.290 7.280 7.290 7.290 7.490 42,000 306,580 7.2995 7.177 7.168 7.177 7.177 7.374 42,659 7.1868 -0.82%
2019-01-22 0 7.350 7.300 7.550 7.350 7.350 60,000 441,000 7.3500 7.237 7.187 7.433 7.237 7.237 60,941 7.2365 -1.74%
2019-01-21 0 7.480 7.400 7.850 7.390 7.560 44,000 329,820 7.4959 7.365 7.286 7.729 7.276 7.443 44,690 7.3802 -2.22%
2019-01-18 0 7.650 7.000 7.650 - - 0 0 - 7.532 6.892 7.532 - - 0 - -0.39%
2019-01-17 0 7.680 7.680 7.760 - - 0 0 - 7.561 7.561 7.640 - - 0 - 2.40%
2019-01-16 0 7.500 7.000 7.750 - - 0 0 - 7.384 6.892 7.630 - - 0 - 0.00%
2019-01-15 0 7.500 7.500 7.760 - - 0 0 - 7.384 7.384 7.640 - - 0 - 2.46%
2019-01-14 0 7.320 7.320 7.330 7.250 7.250 6,000 43,500 7.2500 7.207 7.207 7.217 7.138 7.138 6,094 7.1381 0.27%
2019-01-11 0 7.300 7.170 7.300 7.300 7.400 12,000 88,600 7.3833 7.187 7.059 7.187 7.187 7.286 12,188 7.2693 -1.35%
2019-01-10 0 7.400 7.160 7.490 7.400 7.400 4,266 31,493 7.3823 7.286 7.049 7.374 7.286 7.286 4,333 7.2684 0.00%
2019-01-09 0 7.400 7.000 7.600 7.400 7.560 12,200 91,730 7.5189 7.286 6.892 7.483 7.286 7.443 12,391 7.4028 -1.07%
2019-01-08 0 7.480 7.000 7.560 7.480 7.530 6,000 44,980 7.4967 7.365 6.892 7.443 7.365 7.414 6,094 7.3809 -0.93%
2019-01-07 0 7.550 7.300 7.790 7.500 7.550 4,275 32,093 7.5071 7.433 7.187 7.670 7.384 7.433 4,342 7.3912 0.53%
2019-01-04 0 7.510 7.160 7.500 7.510 7.510 2,000 15,020 7.5100 7.394 7.049 7.384 7.394 7.394 2,031 7.3941 0.27%
2019-01-03 0 7.490 6.430 7.490 - - 0 0 - 7.374 6.331 7.374 - - 0 - -0.27%
2019-01-02 0 7.510 6.420 7.510 - - 0 0 - 7.394 6.321 7.394 - - 0 - 0.00%
2018-12-31 0 7.510 7.210 7.510 7.510 7.510 6,000 45,060 7.5100 7.394 7.099 7.394 7.394 7.394 6,094 7.3941 0.00%
2018-12-28 0 7.510 7.210 7.510 7.210 7.510 26,006 190,984 7.3438 7.394 7.099 7.394 7.099 7.394 26,414 7.2305 4.16%
2018-12-27 0 7.210 7.210 7.500 7.210 7.580 40,000 290,080 7.2520 7.099 7.099 7.384 7.099 7.463 40,627 7.1400 -0.69%
2018-12-24 0 7.260 7.000 7.410 - - 0 0 - 7.148 6.892 7.296 - - 0 - 0.00%
2018-12-21 0 7.260 7.300 7.310 7.250 7.250 2,000 14,500 7.2500 7.148 7.187 7.197 7.138 7.138 2,031 7.1381 2.83%
2018-12-20 0 7.060 6.440 7.260 7.060 7.260 4,000 28,640 7.1600 6.951 6.341 7.148 6.951 7.148 4,063 7.0495 -2.75%
2018-12-19 0 7.260 7.260 7.510 - - 0 0 - 7.148 7.148 7.394 - - 0 - 0.00%
2018-12-18 0 7.260 7.260 7.480 7.250 7.260 26,000 188,540 7.2515 7.148 7.148 7.365 7.138 7.148 26,408 7.1396 -2.42%
2018-12-17 0 7.440 7.250 7.500 - - 0 0 - 7.325 7.138 7.384 - - 0 - 0.00%
2018-12-14 0 7.440 7.440 7.510 7.260 7.260 2,000 14,520 7.2600 7.325 7.325 7.394 7.148 7.148 2,031 7.1479 2.90%
2018-12-13 0 7.270 7.270 7.510 - - 0 0 - 7.118 7.118 7.353 - - 0 - 0.28%
2018-12-12 0 7.250 7.250 7.480 - - 0 0 - 7.099 7.099 7.324 - - 0 - 0.00%
2018-12-11 0 7.250 7.250 7.400 7.200 7.430 48,000 350,920 7.3108 7.099 7.099 7.246 7.050 7.275 49,022 7.1584 -2.42%
2018-12-10 0 7.430 7.100 7.430 - - 0 0 - 7.275 6.952 7.275 - - 0 - -2.75%
2018-12-07 0 7.640 7.160 7.640 - - 0 0 - 7.481 7.011 7.481 - - 0 - -1.67%
2018-12-06 0 7.770 7.100 7.770 7.070 7.770 10,000 72,100 7.2100 7.608 6.952 7.608 6.923 7.608 10,213 7.0596 10.37%
2018-12-05 0 7.040 7.040 7.230 - - 0 0 - 6.893 6.893 7.079 - - 0 - 0.14%
2018-12-04 0 7.030 7.020 7.290 7.020 7.460 134,787 991,213 7.3539 6.883 6.874 7.138 6.874 7.304 137,658 7.2005 -4.87%
2018-12-03 0 7.390 7.060 7.390 7.050 7.400 140,000 989,740 7.0696 7.236 6.913 7.236 6.903 7.246 142,982 6.9221 5.42%
2018-11-30 0 7.010 7.010 7.390 6.900 7.000 40,000 278,000 6.9500 6.864 6.864 7.236 6.756 6.854 40,852 6.8051 -2.23%
2018-11-29 0 7.170 7.160 7.400 7.150 7.400 98,000 704,320 7.1869 7.020 7.011 7.246 7.001 7.246 100,087 7.0370 -1.78%
2018-11-28 0 7.300 7.200 7.480 - - 0 0 - 7.148 7.050 7.324 - - 0 - 0.00%
2018-11-27 0 7.300 7.300 7.490 - - 0 0 - 7.148 7.148 7.334 - - 0 - 0.00%
2018-11-26 0 7.300 7.220 7.370 7.260 7.300 6,000 43,640 7.2733 7.148 7.069 7.216 7.109 7.148 6,128 7.1216 -0.82%
2018-11-23 0 7.360 7.200 7.370 7.210 7.360 8,000 57,980 7.2475 7.207 7.050 7.216 7.060 7.207 8,170 7.0963 1.24%
2018-11-22 0 7.270 7.000 7.430 - - 0 0 - 7.118 6.854 7.275 - - 0 - 0.00%
2018-11-21 0 7.270 7.270 7.420 7.100 7.420 124,000 887,640 7.1584 7.118 7.118 7.265 6.952 7.265 126,641 7.0091 -2.02%
2018-11-20 0 7.420 6.670 7.420 7.410 7.420 52,000 385,820 7.4196 7.265 6.531 7.265 7.255 7.265 53,108 7.2649 0.41%
2018-11-19 0 7.390 6.690 7.390 - - 0 0 - 7.236 6.550 7.236 - - 0 - 0.00%
2018-11-16 0 7.390 6.680 7.390 - - 0 0 - 7.236 6.541 7.236 - - 0 - -0.14%
2018-11-15 0 7.400 7.050 7.440 7.400 7.440 14,458 107,146 7.4108 7.246 6.903 7.285 7.246 7.285 14,766 7.2563 -0.67%
2018-11-14 0 7.450 7.150 7.400 7.200 7.490 106,000 787,020 7.4247 7.295 7.001 7.246 7.050 7.334 108,258 7.2699 3.62%
2018-11-13 0 7.190 7.130 7.340 - - 0 0 - 7.040 6.981 7.187 - - 0 - 0.00%
2018-11-12 0 7.190 7.110 7.280 6.690 7.290 634,000 4,420,520 6.9724 7.040 6.962 7.128 6.550 7.138 647,504 6.8270 6.05%
2018-11-09 0 6.780 6.710 6.760 6.550 7.000 350,000 2,368,540 6.7673 6.639 6.570 6.619 6.413 6.854 357,455 6.6261 -0.44%
2018-11-08 0 6.810 6.700 6.760 6.690 6.960 326,005 2,201,534 6.7531 6.668 6.560 6.619 6.550 6.815 332,949 6.6122 1.64%
2018-11-07 0 6.700 6.700 6.970 6.600 6.810 164,000 1,092,900 6.6640 6.560 6.560 6.825 6.462 6.668 167,493 6.5250 -1.47%
2018-11-06 0 6.800 6.520 7.350 6.520 6.800 72,000 478,040 6.6394 6.658 6.384 7.197 6.384 6.658 73,534 6.5010 4.29%
2018-11-05 0 6.520 6.520 6.700 6.520 6.570 10,000 65,320 6.5320 6.384 6.384 6.560 6.384 6.433 10,213 6.3958 -2.40%
2018-11-02 0 6.680 6.620 6.750 6.600 6.750 178,000 1,186,420 6.6653 6.541 6.482 6.609 6.462 6.609 181,791 6.5263 2.61%
2018-11-01 0 6.510 6.300 6.510 6.510 6.510 50,000 330,180 6.6036 6.374 6.169 6.374 6.374 6.374 51,065 6.4659 3.33%
2018-10-31 0 6.300 6.280 6.380 6.300 6.300 12,000 80,600 6.7167 6.169 6.149 6.247 6.169 6.169 12,256 6.5766 0.32%
2018-10-30 0 6.280 6.250 6.350 6.200 6.300 122,000 763,580 6.2589 6.149 6.120 6.218 6.071 6.169 124,599 6.1283 0.80%
2018-10-29 0 6.230 6.230 6.350 6.230 6.230 50,000 311,500 6.2300 6.100 6.100 6.218 6.100 6.100 51,065 6.1001 0.00%
2018-10-26 0 6.230 6.230 6.590 6.100 6.250 28,000 173,160 6.1843 6.100 6.100 6.453 5.973 6.120 28,596 6.0553 -2.81%
2018-10-25 0 6.410 6.200 6.590 - - 0 0 - 6.276 6.071 6.453 - - 0 - 0.00%
2018-10-24 0 6.410 6.410 6.590 6.410 6.410 8,000 51,280 6.4100 6.276 6.276 6.453 6.276 6.276 8,170 6.2763 0.16%
2018-10-23 0 6.400 6.350 6.560 6.400 6.560 12,000 77,120 6.4267 6.267 6.218 6.423 6.267 6.423 12,256 6.2926 -3.90%
2018-10-22 0 6.660 6.660 6.840 6.570 6.650 4,000 26,440 6.6100 6.521 6.521 6.697 6.433 6.511 4,085 6.4721 1.37%
2018-10-19 0 6.570 6.560 6.870 6.290 6.600 952,000 6,175,140 6.4865 6.433 6.423 6.727 6.159 6.462 972,278 6.3512 1.70%
2018-10-18 0 6.460 6.460 6.840 6.250 6.880 748,000 4,821,420 6.4457 6.325 6.325 6.697 6.120 6.737 763,932 6.3113 0.62%
2018-10-16 0 6.420 6.330 6.420 6.200 6.420 976,000 6,155,940 6.3073 6.286 6.198 6.286 6.071 6.286 996,789 6.1758 1.10%
2018-10-15 0 6.350 6.250 6.800 6.150 6.350 1,794,000 11,158,500 6.2199 6.218 6.120 6.658 6.022 6.218 1,832,212 6.0902 4.79%
2018-10-12 0 6.060 6.060 6.100 6.030 6.080 60,000 363,120 6.0520 5.934 5.934 5.973 5.904 5.953 61,278 5.9258 0.17%
2018-10-11 0 6.050 - 6.100 6.050 6.130 22,000 134,700 6.1227 5.924 - 5.973 5.924 6.002 22,469 5.9950 -2.58%
2018-10-10 0 6.210 6.210 6.900 6.210 6.210 36,000 223,560 6.2100 6.080 6.080 6.756 6.080 6.080 36,767 6.0805 0.16%
2018-10-09 0 6.200 6.100 6.900 6.100 6.200 88,000 544,220 6.1843 6.071 5.973 6.756 5.973 6.071 89,874 6.0553 0.81%
2018-10-08 0 6.150 6.150 6.900 6.110 6.410 20,000 125,180 6.2590 6.022 6.022 6.756 5.983 6.276 20,426 6.1285 -3.91%
2018-10-05 0 6.400 6.100 6.400 - - 0 0 - 6.267 5.973 6.267 - - 0 - -0.78%
2018-10-04 0 6.450 6.300 6.460 6.390 6.460 42,000 269,600 6.4190 6.315 6.169 6.325 6.257 6.325 42,895 6.2852 2.38%
2018-10-03 0 6.300 6.050 6.400 6.300 6.300 62,000 390,600 6.3000 6.169 5.924 6.267 6.169 6.169 63,321 6.1686 0.00%
2018-10-02 0 6.300 6.260 6.300 6.300 6.500 180,100 1,138,964 6.3241 6.169 6.129 6.169 6.169 6.364 183,936 6.1922 0.00%
2018-09-28 0 6.300 6.280 6.300 6.290 6.300 4,000 25,180 6.2950 6.169 6.149 6.169 6.159 6.169 4,085 6.1637 0.00%
2018-09-27 0 6.300 5.810 6.310 6.300 6.310 22,000 138,620 6.3009 6.169 5.689 6.178 6.169 6.178 22,469 6.1695 -0.16%
2018-09-26 0 6.310 5.800 6.350 6.310 6.310 24,000 151,440 6.3100 6.178 5.679 6.218 6.178 6.178 24,511 6.1784 0.00%
2018-09-24 0 6.310 - 6.450 - - 0 0 - 6.178 - 6.315 - - 0 - 0.00%
2018-09-21 0 6.310 6.310 6.870 6.000 6.010 18,000 108,120 6.0067 6.178 6.178 6.727 5.875 5.885 18,383 5.8814 3.27%
2018-09-20 0 6.110 5.500 6.190 - - 0 0 - 5.983 5.385 6.061 - - 0 - 0.00%
2018-09-19 0 6.110 6.070 6.190 6.080 6.110 15,498 94,512 6.0983 5.983 5.943 6.061 5.953 5.983 15,828 5.9711 0.66%
2018-09-18 0 6.070 6.070 6.630 6.060 6.070 11,919 72,174 6.0554 5.943 5.943 6.492 5.934 5.943 12,173 5.9291 0.33%
2018-09-17 0 6.050 5.850 6.050 6.050 6.050 2,000 12,100 6.0500 5.924 5.728 5.924 5.924 5.924 2,043 5.9238 0.50%
2018-09-14 0 6.020 5.950 6.200 5.850 6.020 178,000 1,049,300 5.8949 5.894 5.826 6.071 5.728 5.894 181,791 5.7720 3.08%
2018-09-13 0 5.840 5.760 5.840 5.710 5.840 144,000 834,100 5.7924 5.718 5.640 5.718 5.591 5.718 147,067 5.6716 0.52%
2018-09-12 0 5.810 5.770 5.890 5.750 6.290 58,000 341,480 5.8876 5.689 5.650 5.767 5.630 6.159 59,235 5.7648 -6.74%
2018-09-11 0 6.230 6.020 6.240 6.030 6.550 116,000 732,480 6.3145 6.100 5.894 6.110 5.904 6.413 118,471 6.1828 -4.89%
2018-09-10 0 6.550 6.450 6.580 6.550 6.600 64,000 421,220 6.5816 6.413 6.315 6.443 6.413 6.462 65,363 6.4443 -0.76%
2018-09-07 0 6.600 6.600 6.650 6.570 6.680 68,524 455,180 6.6426 6.462 6.462 6.511 6.433 6.541 69,984 6.5041 -0.75%
2018-09-06 0 6.650 5.310 6.650 6.670 6.670 22,000 146,740 6.6700 6.511 5.199 6.511 6.531 6.531 22,469 6.5309 -0.30%
2018-09-05 0 6.670 6.560 6.800 6.670 6.810 48,000 326,320 6.7983 6.531 6.423 6.658 6.531 6.668 49,022 6.6565 -1.91%
2018-09-04 0 6.800 6.790 6.800 6.790 6.800 58,000 394,320 6.7986 6.658 6.648 6.658 6.648 6.658 59,235 6.6568 0.15%
2018-09-03 0 6.790 6.600 6.790 6.630 6.800 22,000 147,680 6.7127 6.648 6.462 6.648 6.492 6.658 22,469 6.5727 -0.15%
2018-08-31 0 6.800 6.800 7.480 6.790 6.800 24,000 163,040 6.7933 6.658 6.658 7.324 6.648 6.658 24,511 6.6517 0.15%
2018-08-30 0 6.790 6.780 6.800 6.790 7.000 52,000 359,500 6.9135 6.648 6.639 6.658 6.648 6.854 53,108 6.7693 -0.15%
2018-08-29 0 6.800 6.700 6.800 6.800 6.800 8,000 54,400 6.8000 6.658 6.560 6.658 6.658 6.658 8,170 6.6582 0.00%
2018-08-28 0 6.800 6.680 6.800 - - 0 0 - 6.658 6.541 6.658 - - 0 - -0.73%
2018-08-27 0 6.850 6.800 6.850 6.840 6.960 178,000 1,221,740 6.8637 6.707 6.658 6.707 6.697 6.815 181,791 6.7206 0.74%
2018-08-24 0 6.800 6.800 6.840 6.800 7.010 78,000 535,020 6.8592 6.658 6.658 6.697 6.658 6.864 79,661 6.7162 -0.73%
2018-08-23 0 6.850 6.800 7.000 6.800 6.850 56,000 382,020 6.8218 6.707 6.658 6.854 6.658 6.707 57,193 6.6795 0.00%
2018-08-22 0 6.850 6.800 6.890 6.800 6.850 94,000 640,500 6.8138 6.707 6.658 6.746 6.658 6.707 96,002 6.6717 -1.44%
2018-08-21 0 6.950 6.890 6.950 6.810 6.950 92,000 630,380 6.8520 6.805 6.746 6.805 6.668 6.805 93,960 6.7091 1.91%
2018-08-20 0 6.820 6.760 6.960 - - 0 0 - 6.678 6.619 6.815 - - 0 - 0.00%
2018-08-17 0 6.820 6.810 6.850 6.820 6.850 16,000 109,180 6.8238 6.678 6.668 6.707 6.678 6.707 16,341 6.6814 -1.16%
2018-08-16 0 6.900 6.800 6.900 6.900 6.990 34,000 235,500 6.9265 6.756 6.658 6.756 6.756 6.844 34,724 6.7820 -2.13%
2018-08-15 0 7.050 6.800 7.050 6.710 7.070 44,000 302,960 6.8855 6.903 6.658 6.903 6.570 6.923 44,937 6.7419 -0.70%
2018-08-14 0 7.100 7.100 7.200 7.100 7.120 40,000 284,240 7.1060 6.952 6.952 7.050 6.952 6.972 40,852 6.9578 -1.66%
2018-08-13 0 7.220 7.100 7.330 7.100 7.220 28,000 201,660 7.2021 7.069 6.952 7.177 6.952 7.069 28,596 7.0519 0.00%
2018-08-10 0 7.220 7.200 7.450 7.200 7.300 40,000 290,480 7.2620 7.069 7.050 7.295 7.050 7.148 40,852 7.1105 -0.55%
2018-08-09 0 7.260 7.250 7.390 7.250 7.330 18,000 131,180 7.2878 7.109 7.099 7.236 7.099 7.177 18,383 7.1358 0.55%
2018-08-08 0 7.220 7.220 7.490 7.220 7.400 18,006 130,364 7.2400 7.069 7.069 7.334 7.069 7.246 18,390 7.0890 -2.30%
2018-08-07 0 7.390 7.210 7.390 - - 0 0 - 7.236 7.060 7.236 - - 0 - -0.81%
2018-08-06 0 7.450 7.220 7.450 - - 0 0 - 7.295 7.069 7.295 - - 0 - 0.00%
2018-08-03 0 7.450 - 7.450 - - 0 0 - 7.295 - 7.295 - - 0 - 0.00%
2018-08-02 0 7.450 7.210 7.450 - - 0 0 - 7.295 7.060 7.295 - - 0 - 0.00%
2018-08-01 0 7.450 7.320 7.500 - - 0 0 - 7.295 7.167 7.344 - - 0 - 0.00%
2018-07-31 0 7.450 7.400 7.450 7.300 7.490 4,000 29,580 7.3950 7.295 7.246 7.295 7.148 7.334 4,085 7.2408 -0.67%
2018-07-30 0 7.500 7.350 7.500 7.400 7.510 103,920 777,526 7.4820 7.344 7.197 7.344 7.246 7.353 106,134 7.3259 0.00%
2018-07-27 0 7.500 7.390 7.500 7.440 7.500 60,000 448,620 7.4770 7.344 7.236 7.344 7.285 7.344 61,278 7.3211 0.00%
2018-07-26 0 7.500 7.320 7.500 7.500 7.500 2,000 15,000 7.5000 7.344 7.167 7.344 7.344 7.344 2,043 7.3436 0.00%
2018-07-25 0 7.500 7.500 7.520 7.090 7.500 8,000 58,920 7.3650 7.344 7.344 7.363 6.942 7.344 8,170 7.2114 0.00%
2018-07-24 0 7.500 7.500 7.550 7.440 7.500 352,000 2,631,840 7.4768 7.344 7.344 7.393 7.285 7.344 359,498 7.3209 0.00%
2018-07-23 0 7.500 7.300 7.580 - - 0 0 - 7.344 7.148 7.422 - - 0 - 0.00%
2018-07-20 0 7.500 7.500 7.520 7.280 7.450 28,000 207,540 7.4121 7.344 7.344 7.363 7.128 7.295 28,596 7.2576 0.13%
2018-07-19 0 7.490 7.400 7.500 7.380 7.600 32,000 237,480 7.4213 7.334 7.246 7.344 7.226 7.441 32,682 7.2665 1.77%
2018-07-18 0 7.360 7.360 7.400 7.300 7.360 130,000 954,040 7.3388 7.207 7.207 7.246 7.148 7.207 132,769 7.1857 0.00%
2018-07-17 0 7.360 7.310 7.360 7.300 7.380 524,000 3,842,860 7.3337 7.207 7.158 7.207 7.148 7.226 535,161 7.1808 -0.27%
2018-07-16 0 7.380 7.380 7.400 7.350 7.400 38,000 280,280 7.3758 7.226 7.226 7.246 7.197 7.246 38,809 7.2220 0.41%
2018-07-13 0 7.350 7.300 7.350 7.300 7.400 592,000 4,330,860 7.3156 7.197 7.148 7.197 7.148 7.246 604,610 7.1631 -0.41%
2018-07-12 0 7.380 7.340 7.550 7.300 7.380 144,000 1,055,080 7.3269 7.226 7.187 7.393 7.148 7.226 147,067 7.1741 -0.27%
2018-07-11 0 7.400 7.380 7.400 7.280 7.400 68,000 498,460 7.3303 7.246 7.226 7.246 7.128 7.246 69,448 7.1774 0.00%
2018-07-10 0 7.400 7.400 7.760 - - 0 0 - 7.246 7.246 7.598 - - 0 - 0.00%
2018-07-09 0 7.400 7.400 7.490 7.390 7.450 60,000 445,040 7.4173 7.246 7.246 7.334 7.236 7.295 61,278 7.2626 -0.80%
2018-07-06 0 7.460 7.390 7.500 - - 0 0 - 7.304 7.236 7.344 - - 0 - 0.00%
2018-07-05 0 7.460 7.400 7.550 7.300 7.470 52,000 382,820 7.3619 7.304 7.246 7.393 7.148 7.314 53,108 7.2084 0.95%
2018-07-04 0 7.390 7.380 7.500 7.300 7.390 124,000 907,720 7.3203 7.236 7.226 7.344 7.148 7.236 126,641 7.1677 0.14%
2018-07-03 0 7.380 7.380 7.540 7.350 7.520 1,072,000 7,903,500 7.3727 7.226 7.226 7.383 7.197 7.363 1,094,834 7.2189 -2.51%
2018-06-29 0 7.570 7.520 7.690 7.570 7.570 10,000 75,700 7.5700 7.412 7.363 7.530 7.412 7.412 10,213 7.4121 0.26%
2018-06-28 0 7.550 7.420 7.550 7.300 7.680 42,200 317,550 7.5249 7.393 7.265 7.393 7.148 7.520 43,099 7.3679 -1.95%
2018-06-27 0 7.700 7.680 7.760 7.700 7.730 194,000 1,494,200 7.7021 7.539 7.520 7.598 7.539 7.569 198,132 7.5414 -0.13%
2018-06-26 0 7.710 7.710 7.850 7.690 7.710 254,000 1,954,400 7.6945 7.549 7.549 7.686 7.530 7.549 259,410 7.5340 -0.90%
2018-06-25 0 7.780 7.740 7.880 7.780 7.780 50,000 389,000 7.7800 7.618 7.579 7.716 7.618 7.618 51,065 7.6177 0.00%
2018-06-22 0 7.780 7.780 7.930 7.760 7.780 58,000 450,660 7.7700 7.618 7.618 7.765 7.598 7.618 59,235 7.6079 0.26%
2018-06-21 0 7.760 7.760 7.990 7.760 7.800 124,000 963,940 7.7737 7.598 7.598 7.823 7.598 7.637 126,641 7.6116 0.00%
2018-06-20 0 7.760 7.760 7.990 - - 0 0 - 7.598 7.598 7.823 - - 0 - 0.13%
2018-06-19 0 7.750 7.700 7.990 7.680 7.760 94,000 728,140 7.7462 7.588 7.539 7.823 7.520 7.598 96,002 7.5846 -2.27%
2018-06-15 0 7.930 7.940 8.100 7.910 7.930 6,000 47,500 7.9167 7.765 7.774 7.931 7.745 7.765 6,128 7.7516 0.00%
2018-06-14 0 7.930 7.930 8.000 7.910 8.000 76,933 612,837 7.9659 7.765 7.765 7.833 7.745 7.833 78,572 7.7997 -1.61%
2018-06-13 0 8.060 7.950 8.060 7.950 8.150 330,000 2,670,560 8.0926 7.892 7.784 7.892 7.784 7.980 337,029 7.9238 2.03%
2018-06-12 0 7.900 7.900 8.150 7.900 7.900 22,000 173,800 7.9000 7.735 7.735 7.980 7.735 7.735 22,469 7.7352 0.00%
2018-06-11 0 7.900 7.900 8.000 7.800 7.900 78,000 613,500 7.8654 7.735 7.735 7.833 7.637 7.735 79,661 7.7013 0.00%
2018-06-08 0 7.900 7.770 7.910 7.910 7.910 2,000 15,820 7.9100 7.735 7.608 7.745 7.745 7.745 2,043 7.7450 -0.13%
2018-06-07 0 7.910 7.870 8.020 7.900 7.910 36,000 284,740 7.9094 7.745 7.706 7.853 7.735 7.745 36,767 7.7445 0.00%
2018-06-06 0 7.910 7.890 8.000 7.910 7.910 28,000 221,480 7.9100 7.745 7.725 7.833 7.745 7.745 28,596 7.7450 -0.25%
2018-06-05 0 7.930 7.810 8.000 7.820 8.000 28,000 221,280 7.9029 7.765 7.647 7.833 7.657 7.833 28,596 7.7380 0.13%
2018-06-04 0 7.920 7.920 8.000 7.910 7.950 46,000 364,600 7.9261 7.755 7.755 7.833 7.745 7.784 46,980 7.7608 0.38%
2018-06-01 0 7.890 7.890 8.040 7.890 8.050 20,000 159,120 7.9560 7.725 7.725 7.872 7.725 7.882 20,426 7.7901 -1.99%
2018-05-31 0 8.050 8.010 8.080 7.860 8.060 60,000 480,640 8.0107 7.882 7.843 7.911 7.696 7.892 61,278 7.8436 -0.12%
2018-05-30 0 8.060 7.910 8.090 7.900 8.100 102,000 817,260 8.0124 7.892 7.745 7.921 7.735 7.931 104,173 7.8452 -1.35%
2018-05-29 0 8.170 8.000 8.170 8.190 8.290 60,639 497,533 8.2048 8.000 7.833 8.000 8.019 8.117 61,931 8.0337 -0.37%
2018-05-28 0 8.200 8.200 8.250 7.750 8.200 2,792,000 21,667,100 7.7604 8.029 8.029 8.078 7.588 8.029 2,851,470 7.5986 5.81%
2018-05-25 0 7.750 7.750 7.760 7.750 7.760 58,000 449,720 7.7538 7.588 7.588 7.598 7.588 7.598 59,235 7.5921 -0.26%
2018-05-24 0 7.770 7.730 7.880 7.700 7.770 48,000 372,560 7.7617 7.608 7.569 7.716 7.539 7.608 49,022 7.5998 0.26%
2018-05-23 0 7.750 7.750 7.800 7.730 7.800 54,000 419,640 7.7711 7.588 7.588 7.637 7.569 7.637 55,150 7.6090 -1.77%
2018-05-21 0 7.890 7.830 7.940 7.810 7.980 40,000 313,480 7.8370 7.725 7.667 7.774 7.647 7.814 40,852 7.6736 1.28%
2018-05-18 0 7.790 7.790 7.970 7.760 7.770 60,000 465,820 7.7637 7.628 7.628 7.804 7.598 7.608 61,278 7.6017 0.26%
2018-05-17 0 7.770 7.770 7.840 7.770 7.950 34,000 264,920 7.7918 7.608 7.608 7.676 7.608 7.784 34,724 7.6293 0.00%
2018-05-16 0 7.770 7.690 7.890 7.670 7.800 60,000 464,840 7.7473 7.608 7.530 7.725 7.510 7.637 61,278 7.5858 1.44%
2018-05-15 0 7.660 7.660 7.990 7.650 7.660 36,053 275,960 7.6543 7.500 7.500 7.823 7.490 7.500 36,821 7.4946 0.39%
2018-05-14 0 7.630 7.630 7.990 7.600 7.630 50,000 381,380 7.6276 7.471 7.471 7.823 7.441 7.471 51,065 7.4685 0.39%
2018-05-11 0 7.600 7.600 7.800 7.560 7.650 34,000 258,920 7.6153 7.441 7.441 7.637 7.402 7.490 34,724 7.4565 -0.65%
2018-05-10 0 7.650 7.600 7.800 7.650 7.650 10,000 76,500 7.6500 7.490 7.441 7.637 7.490 7.490 10,213 7.4905 0.00%
2018-05-09 0 7.650 7.650 8.000 - - 0 0 - 7.490 7.490 7.833 - - 0 - 0.00%
2018-05-08 0 7.650 7.650 7.960 - - 0 0 - 7.490 7.490 7.794 - - 0 - 0.00%
2018-05-07 0 7.650 7.650 7.770 7.650 7.730 116,000 893,200 7.7000 7.490 7.490 7.608 7.490 7.569 118,471 7.5394 1.59%
2018-05-04 0 7.530 7.530 7.900 7.430 7.530 66,000 496,260 7.5191 7.373 7.373 7.735 7.275 7.373 67,406 7.3623 0.13%
2018-05-03 0 7.520 7.520 7.900 7.510 7.560 36,000 271,520 7.5422 7.363 7.363 7.735 7.353 7.402 36,767 7.3849 -0.40%
2018-05-02 0 7.550 7.550 7.600 7.500 7.550 14,000 105,520 7.5371 7.393 7.393 7.441 7.344 7.393 14,298 7.3799 -0.26%
2018-04-30 0 7.570 7.570 7.950 7.550 7.580 31,300 236,370 7.5518 7.412 7.412 7.784 7.393 7.422 31,967 7.3943 0.93%
2018-04-27 0 7.500 7.350 7.500 7.330 7.530 64,000 479,500 7.4922 7.344 7.197 7.344 7.177 7.373 65,363 7.3359 -0.53%
2018-04-26 0 7.540 7.490 7.540 7.520 7.540 64,000 482,160 7.5338 7.383 7.334 7.383 7.363 7.383 65,363 7.3766 -1.95%
2018-04-25 0 7.690 7.690 7.700 7.500 7.700 5,195 39,243 7.5540 7.530 7.530 7.539 7.344 7.539 5,306 7.3964 -0.13%
2018-04-24 0 7.700 7.640 7.800 7.640 7.720 44,000 338,520 7.6936 7.539 7.481 7.637 7.481 7.559 44,937 7.5332 1.32%
2018-04-23 0 7.600 7.450 7.600 7.600 7.870 16,000 123,060 7.6913 7.441 7.295 7.441 7.441 7.706 16,341 7.5308 -0.78%
2018-04-20 0 7.660 7.650 7.700 7.660 7.700 52,000 400,080 7.6938 7.500 7.490 7.539 7.500 7.539 53,108 7.5334 -0.52%
2018-04-19 0 7.700 7.010 8.000 7.700 7.710 54,000 415,820 7.7004 7.539 6.864 7.833 7.539 7.549 55,150 7.5398 0.13%
2018-04-18 0 7.690 7.650 7.720 7.690 7.690 2,000 15,380 7.6900 7.530 7.490 7.559 7.530 7.530 2,043 7.5296 0.00%
2018-04-17 0 7.690 7.620 7.690 7.610 7.820 10,000 76,940 7.6940 7.530 7.461 7.530 7.451 7.657 10,213 7.5335 -0.13%
2018-04-16 0 7.700 7.660 7.870 7.700 7.800 16,000 123,600 7.7250 7.539 7.500 7.706 7.539 7.637 16,341 7.5639 -0.65%
2018-04-13 0 7.750 7.750 7.850 - - 0 0 - 7.588 7.588 7.686 - - 0 - 0.00%
2018-04-12 0 7.750 7.640 8.530 7.750 7.750 20,000 155,000 7.7500 7.588 7.481 8.352 7.588 7.588 20,426 7.5884 0.00%
2018-04-11 0 7.750 7.750 7.850 7.750 7.850 22,000 171,500 7.7955 7.588 7.588 7.686 7.588 7.686 22,469 7.6329 0.00%
2018-04-10 0 7.750 7.750 7.850 7.750 7.750 10,000 77,500 7.7500 7.588 7.588 7.686 7.588 7.588 10,213 7.5884 0.00%
2018-04-09 0 7.750 7.740 7.870 7.740 7.750 64,000 495,680 7.7450 7.588 7.579 7.706 7.579 7.588 65,363 7.5835 0.71%
2018-04-06 0 7.695 7.520 7.750 - - 0 0 - 7.535 7.363 7.588 - - 0 - 0.00%
2018-04-04 0 7.720 7.610 7.800 7.510 7.850 162,000 1,230,220 7.5940 7.535 7.427 7.613 7.330 7.661 165,988 7.4115 -0.39%
2018-04-03 0 7.750 7.630 8.450 7.600 7.750 46,000 352,740 7.6683 7.564 7.447 8.247 7.417 7.564 47,132 7.4840 0.26%
2018-03-29 0 7.730 7.730 7.840 7.700 7.800 24,000 185,920 7.7467 7.544 7.544 7.652 7.515 7.613 24,591 7.5605 -0.26%
2018-03-28 0 7.750 7.700 7.980 7.700 7.780 152,000 1,176,240 7.7384 7.564 7.515 7.788 7.515 7.593 155,742 7.5525 -0.64%
2018-03-27 0 7.800 7.720 7.900 7.700 7.800 98,000 760,180 7.7569 7.613 7.535 7.710 7.515 7.613 100,413 7.5706 1.30%
2018-03-26 0 7.700 7.700 7.850 7.630 7.790 114,000 874,280 7.6691 7.515 7.515 7.661 7.447 7.603 116,806 7.4849 -2.04%
2018-03-23 0 7.860 7.700 8.000 7.690 7.860 120,000 926,140 7.7178 7.671 7.515 7.808 7.505 7.671 122,954 7.5324 -0.51%
2018-03-22 0 7.900 7.820 7.900 7.900 7.990 72,000 571,460 7.9369 7.710 7.632 7.710 7.710 7.798 73,773 7.7462 -0.25%
2018-03-21 0 7.920 7.890 8.100 7.900 7.920 16,000 126,480 7.9050 7.730 7.700 7.905 7.710 7.730 16,394 7.7151 0.13%
2018-03-20 0 7.910 7.910 8.000 7.890 8.010 8,000 63,840 7.9800 7.720 7.720 7.808 7.700 7.818 8,197 7.7883 -1.13%
2018-03-19 0 8.000 7.920 8.150 - - 0 0 - 7.808 7.730 7.954 - - 0 - 0.00%
2018-03-16 0 8.000 8.000 8.300 7.990 8.010 156,000 1,248,220 8.0014 7.808 7.808 8.101 7.798 7.818 159,840 7.8092 -0.12%
2018-03-15 0 8.010 8.010 8.020 8.000 8.020 38,000 304,420 8.0111 7.818 7.818 7.827 7.808 7.827 38,935 7.8186 0.13%
2018-03-14 0 8.000 7.950 8.020 7.910 8.000 102,000 815,800 7.9980 7.808 7.759 7.827 7.720 7.808 104,511 7.8059 0.00%
2018-03-13 0 8.000 7.740 8.160 8.000 8.000 20,000 160,000 8.0000 7.808 7.554 7.964 7.808 7.808 20,492 7.8078 0.00%
2018-03-12 0 8.000 7.750 8.000 8.000 8.000 110,000 880,000 8.0000 7.808 7.564 7.808 7.808 7.808 112,708 7.8078 0.00%
2018-03-09 0 8.000 7.960 8.000 7.910 8.000 132,000 1,050,200 7.9561 7.808 7.769 7.808 7.720 7.808 135,250 7.7649 1.14%
2018-03-08 0 7.910 7.910 8.000 7.910 7.910 2,000 15,820 7.9100 7.720 7.720 7.808 7.720 7.720 2,049 7.7199 0.38%
2018-03-07 0 7.880 7.870 7.910 7.870 7.930 92,000 727,620 7.9089 7.691 7.681 7.720 7.681 7.739 94,265 7.7189 -0.38%
2018-03-06 0 7.910 7.900 8.000 7.900 7.980 88,000 698,520 7.9377 7.720 7.710 7.808 7.710 7.788 90,166 7.7470 0.13%
2018-03-05 0 7.900 7.820 7.970 7.900 8.000 182,000 1,442,840 7.9277 7.710 7.632 7.779 7.710 7.808 186,481 7.7372 -1.25%
2018-03-02 0 8.000 7.940 8.000 - - 0 0 - 7.808 7.749 7.808 - - 0 - 0.00%
2018-03-01 0 8.000 8.000 8.160 7.990 8.000 138,000 1,103,800 7.9986 7.808 7.808 7.964 7.798 7.808 141,397 7.8064 -0.62%
2018-02-28 0 8.050 8.000 8.060 7.970 8.190 403,000 3,235,180 8.0277 7.857 7.808 7.866 7.779 7.993 412,921 7.8349 0.63%
2018-02-27 0 8.000 7.810 8.500 8.000 8.120 82,000 658,880 8.0351 7.808 7.622 8.296 7.808 7.925 84,019 7.8421 0.00%
2018-02-26 0 8.000 7.970 8.000 7.930 8.000 154,000 1,227,520 7.9709 7.808 7.779 7.808 7.739 7.808 157,791 7.7794 0.63%
2018-02-23 0 7.950 7.950 8.020 7.920 8.000 134,000 1,069,760 7.9833 7.759 7.759 7.827 7.730 7.808 137,299 7.7915 -0.63%
2018-02-22 0 8.000 8.000 8.080 7.990 8.000 74,000 591,980 7.9997 7.808 7.808 7.886 7.798 7.808 75,822 7.8075 -0.99%
2018-02-21 0 8.080 8.060 8.120 8.000 8.080 100,000 804,780 8.0478 7.886 7.866 7.925 7.808 7.886 102,462 7.8544 0.37%
2018-02-20 0 8.050 7.900 8.100 7.900 8.130 198,000 1,590,680 8.0337 7.857 7.710 7.905 7.710 7.935 202,874 7.8407 3.47%
2018-02-15 0 7.780 7.760 7.900 7.710 7.780 110,000 855,100 7.7736 7.593 7.574 7.710 7.525 7.593 112,708 7.5869 1.04%
2018-02-14 0 7.700 7.630 7.750 7.650 7.700 40,000 307,040 7.6760 7.515 7.447 7.564 7.466 7.515 40,985 7.4916 0.00%
2018-02-13 0 7.700 7.530 7.800 7.670 7.700 36,000 276,260 7.6739 7.515 7.349 7.613 7.486 7.515 36,886 7.4895 1.18%
2018-02-12 0 7.610 7.600 7.870 7.610 7.610 8,000 60,880 7.6100 7.427 7.417 7.681 7.427 7.427 8,197 7.4272 0.79%
2018-02-09 0 7.550 7.500 7.620 7.460 7.580 396,000 2,970,720 7.5018 7.369 7.320 7.437 7.281 7.398 405,749 7.3216 -2.58%
2018-02-08 0 7.750 7.710 7.800 7.610 7.800 96,000 744,860 7.7590 7.564 7.525 7.613 7.427 7.613 98,363 7.5725 0.26%
2018-02-07 0 7.730 7.730 7.900 7.580 8.000 372,000 2,896,040 7.7851 7.544 7.544 7.710 7.398 7.808 381,158 7.5980 1.44%
2018-02-06 0 7.620 7.600 7.650 7.570 7.810 298,000 2,279,240 7.6485 7.437 7.417 7.466 7.388 7.622 305,336 7.4647 -6.16%
2018-02-05 0 8.120 8.100 8.180 8.100 8.360 381,800 3,114,220 8.1567 7.925 7.905 7.983 7.905 8.159 391,199 7.9607 -4.25%
2018-02-02 0 8.480 8.400 8.580 8.480 8.540 14,000 119,360 8.5257 8.276 8.198 8.374 8.276 8.335 14,345 8.3209 -2.08%
2018-02-01 0 8.660 8.620 8.660 8.620 8.730 190,000 1,654,880 8.7099 8.452 8.413 8.452 8.413 8.520 194,677 8.5006 -0.80%
2018-01-31 0 8.730 8.600 8.750 8.560 8.760 188,666 1,644,934 8.7188 8.520 8.393 8.540 8.354 8.550 193,311 8.5093 -0.34%
2018-01-30 0 8.760 8.700 8.810 8.760 8.810 120,000 1,055,740 8.7978 8.550 8.491 8.598 8.550 8.598 122,954 8.5865 -0.45%
2018-01-29 0 8.800 8.780 8.890 8.770 8.900 281,000 2,474,480 8.8060 8.589 8.569 8.676 8.559 8.686 287,918 8.5944 0.57%
2018-01-26 0 8.750 8.750 8.790 8.700 8.770 55,200 482,556 8.7420 8.540 8.540 8.579 8.491 8.559 56,559 8.5319 0.00%
2018-01-25 0 8.750 8.620 8.750 8.680 8.760 212,000 1,845,660 8.7059 8.540 8.413 8.540 8.471 8.550 217,219 8.4968 -0.34%
2018-01-24 0 8.780 8.680 8.800 8.700 8.780 120,000 1,045,540 8.7128 8.569 8.471 8.589 8.491 8.569 122,954 8.5035 0.69%
2018-01-23 0 8.720 8.650 8.780 8.680 8.900 341,000 3,008,040 8.8212 8.510 8.442 8.569 8.471 8.686 349,395 8.6093 0.46%
2018-01-22 0 8.680 8.660 8.680 8.650 8.700 152,000 1,316,060 8.6583 8.471 8.452 8.471 8.442 8.491 155,742 8.4503 -1.36%
2018-01-19 0 8.800 8.650 8.800 8.700 8.890 47,920 420,428 8.7735 8.589 8.442 8.589 8.491 8.676 49,100 8.5627 2.09%
2018-01-18 0 8.620 8.620 8.710 8.320 8.920 222,000 1,936,920 8.7249 8.413 8.413 8.501 8.120 8.706 227,465 8.5152 0.58%
2018-01-17 0 8.570 8.430 8.700 8.540 8.870 283,840 2,467,240 8.6924 8.364 8.227 8.491 8.335 8.657 290,828 8.4835 0.23%
2018-01-16 0 8.550 8.550 8.570 8.550 8.580 99,705 852,612 8.5513 8.345 8.345 8.364 8.345 8.374 102,160 8.3459 -0.35%
2018-01-15 0 8.580 8.580 8.650 8.550 8.710 130,000 1,116,600 8.5892 8.374 8.374 8.442 8.345 8.501 133,200 8.3829 0.70%
2018-01-12 0 8.520 8.510 8.600 8.370 8.620 146,000 1,247,840 8.5468 8.315 8.306 8.393 8.169 8.413 149,594 8.3415 0.95%
2018-01-11 0 8.440 8.430 8.550 8.250 8.670 172,666 1,450,721 8.4019 8.237 8.227 8.345 8.052 8.462 176,917 8.2000 -1.29%
2018-01-10 0 8.550 8.520 8.550 8.270 8.660 300,000 2,552,440 8.5081 8.345 8.315 8.345 8.071 8.452 307,385 8.3037 3.26%
2018-01-09 0 8.280 8.280 8.300 8.180 8.800 410,000 3,388,820 8.2654 8.081 8.081 8.101 7.983 8.589 420,093 8.0668 2.35%
2018-01-08 0 8.090 8.090 8.200 8.070 8.440 634,000 5,209,620 8.2171 7.896 7.896 8.003 7.876 8.237 649,608 8.0196 -3.69%
2018-01-05 0 8.400 8.350 8.410 8.380 8.420 407,000 3,420,400 8.4039 8.198 8.149 8.208 8.179 8.218 417,020 8.2020 0.00%
2018-01-04 0 8.400 8.400 8.410 8.280 8.410 208,000 1,729,880 8.3167 8.198 8.198 8.208 8.081 8.208 213,121 8.1169 0.36%
2018-01-03 0 8.370 8.280 8.370 8.250 8.400 308,000 2,560,840 8.3144 8.169 8.081 8.169 8.052 8.198 315,582 8.1146 2.32%
2018-01-02 0 8.180 8.240 8.250 8.000 8.250 726,000 5,891,520 8.1150 7.983 8.042 8.052 7.808 8.052 743,873 7.9201 1.24%
2017-12-29 0 8.080 7.920 8.080 7.910 8.250 274,000 2,208,740 8.0611 7.886 7.730 7.886 7.720 8.052 280,745 7.8674 -1.46%
2017-12-28 0 8.200 8.000 8.200 8.000 8.220 144,560 1,176,492 8.1384 8.003 7.808 8.003 7.808 8.023 148,119 7.9429 2.50%
2017-12-27 0 8.000 7.920 8.040 7.900 8.130 94,080 755,807 8.0337 7.808 7.730 7.847 7.710 7.935 96,396 7.8406 -1.23%
2017-12-22 0 8.100 8.100 8.130 8.090 8.100 18,000 145,700 8.0944 7.905 7.905 7.935 7.896 7.905 18,443 7.9000 -0.37%
2017-12-21 0 8.130 8.000 8.100 8.010 8.130 76,200 615,388 8.0760 7.935 7.808 7.905 7.818 7.935 78,076 7.8819 1.63%
2017-12-20 0 8.000 7.900 8.000 7.900 8.050 62,000 495,400 7.9903 7.808 7.710 7.808 7.710 7.857 63,526 7.7983 0.50%
2017-12-19 0 7.960 7.910 7.960 8.000 8.000 10,000 80,000 8.0000 7.769 7.720 7.769 7.808 7.808 10,246 7.8078 -0.50%
2017-12-18 0 8.000 8.000 8.050 7.960 8.000 34,000 270,960 7.9694 7.808 7.808 7.857 7.769 7.808 34,837 7.7779 1.01%
2017-12-15 0 7.920 7.920 8.010 7.920 8.010 14,000 111,220 7.9443 7.730 7.730 7.818 7.730 7.818 14,345 7.7534 -0.25%
2017-12-14 0 7.970 7.950 8.080 7.940 8.080 28,100 225,329 8.0188 7.749 7.730 7.856 7.720 7.856 28,901 7.7967 -1.36%
2017-12-13 0 8.080 7.980 8.100 8.020 8.080 4,000 32,200 8.0500 7.856 7.759 7.876 7.798 7.856 4,114 7.8270 -0.74%
2017-12-12 0 8.140 8.130 8.140 7.850 8.160 292,418 2,363,659 8.0832 7.915 7.905 7.915 7.633 7.934 300,749 7.8592 5.30%
2017-12-11 0 7.730 7.730 7.810 7.620 7.750 64,000 491,200 7.6750 7.516 7.516 7.594 7.409 7.535 65,823 7.4624 1.98%
2017-12-08 0 7.580 7.550 7.600 7.520 7.580 54,940 414,285 7.5407 7.370 7.341 7.389 7.312 7.370 56,505 7.3318 1.34%
2017-12-07 0 7.480 7.470 7.490 7.470 7.500 430,000 3,219,740 7.4878 7.273 7.263 7.283 7.263 7.292 442,250 7.2804 -0.27%
2017-12-06 0 7.500 7.500 7.520 7.480 7.550 256,000 1,927,220 7.5282 7.292 7.292 7.312 7.273 7.341 263,293 7.3197 -1.06%
2017-12-05 0 7.580 7.520 7.710 7.500 7.580 224,000 1,689,920 7.5443 7.370 7.312 7.496 7.292 7.370 230,382 7.3353 0.13%
2017-12-04 0 7.570 7.570 7.600 7.570 7.570 2,500 18,885 7.5540 7.360 7.360 7.389 7.360 7.360 2,571 7.3448 -0.39%
2017-12-01 0 7.600 7.400 7.690 7.600 7.730 102,500 789,510 7.7025 7.389 7.195 7.477 7.389 7.516 105,420 7.4892 -1.68%
2017-11-30 0 7.730 7.660 7.730 7.600 7.790 68,000 520,660 7.6568 7.516 7.448 7.516 7.389 7.574 69,937 7.4447 -1.15%
2017-11-29 0 7.820 7.820 7.830 7.700 7.700 4,000 30,800 7.7000 7.603 7.603 7.613 7.487 7.487 4,114 7.4867 0.26%
2017-11-28 0 7.800 7.600 7.800 7.800 7.820 12,000 93,720 7.8100 7.584 7.389 7.584 7.584 7.603 12,342 7.5937 -0.26%
2017-11-27 0 7.820 7.740 7.820 7.820 7.900 30,000 235,100 7.8367 7.603 7.526 7.603 7.603 7.681 30,855 7.6196 0.00%
2017-11-24 0 7.820 7.820 7.900 7.820 8.180 64,000 507,080 7.9231 7.603 7.603 7.681 7.603 7.953 65,823 7.7037 -2.01%
2017-11-23 0 7.980 7.800 7.990 7.680 8.150 186,000 1,469,180 7.8988 7.759 7.584 7.769 7.467 7.924 191,299 7.6800 5.56%
2017-11-22 0 7.560 7.500 7.740 7.560 7.570 4,000 30,260 7.5650 7.351 7.292 7.526 7.351 7.360 4,114 7.3554 0.80%
2017-11-21 0 7.500 7.500 7.630 7.360 7.620 35,200 263,300 7.4801 7.292 7.292 7.419 7.156 7.409 36,203 7.2729 -0.27%
2017-11-20 0 7.520 7.520 7.600 7.500 7.600 18,000 135,400 7.5222 7.312 7.312 7.389 7.292 7.389 18,513 7.3139 -1.05%
2017-11-17 0 7.600 7.500 7.650 7.490 7.750 56,000 423,800 7.5679 7.389 7.292 7.438 7.283 7.535 57,595 7.3582 1.33%
2017-11-16 0 7.500 7.500 7.510 7.430 7.510 44,000 330,000 7.5000 7.292 7.292 7.302 7.224 7.302 45,254 7.2922 0.00%
2017-11-15 0 7.500 7.500 7.560 7.480 7.510 56,000 419,860 7.4975 7.292 7.292 7.351 7.273 7.302 57,595 7.2898 -0.13%
2017-11-14 0 7.510 7.500 7.660 7.500 7.560 136,000 1,022,520 7.5185 7.302 7.292 7.448 7.292 7.351 139,875 7.3103 -0.66%
2017-11-13 0 7.560 7.560 7.660 7.560 7.570 28,000 211,900 7.5679 7.351 7.351 7.448 7.351 7.360 28,798 7.3582 0.00%
2017-11-10 0 7.560 7.560 7.580 7.510 7.600 92,000 693,980 7.5433 7.351 7.351 7.370 7.302 7.389 94,621 7.3343 -0.66%
2017-11-09 0 7.610 7.540 7.610 7.500 7.800 206,333 1,567,124 7.5951 7.399 7.331 7.399 7.292 7.584 212,211 7.3847 -0.52%
2017-11-08 0 7.650 7.680 7.770 7.640 7.750 94,146 727,346 7.7257 7.438 7.467 7.555 7.428 7.535 96,828 7.5117 -1.54%
2017-11-07 0 7.770 7.750 7.780 7.700 7.780 70,000 541,580 7.7369 7.555 7.535 7.564 7.487 7.564 71,994 7.5225 0.52%
2017-11-06 0 7.730 7.660 7.760 7.730 7.800 94,000 731,300 7.7798 7.516 7.448 7.545 7.516 7.584 96,678 7.5643 0.52%
2017-11-03 0 7.690 7.670 7.790 7.500 7.710 160,000 1,214,740 7.5921 7.477 7.458 7.574 7.292 7.496 164,558 7.3818 -1.28%
2017-11-02 0 7.790 7.700 7.790 7.680 7.790 60,000 466,640 7.7773 7.574 7.487 7.574 7.467 7.574 61,709 7.5619 0.39%
2017-11-01 0 7.760 7.760 7.820 7.650 7.760 118,000 913,460 7.7412 7.545 7.545 7.603 7.438 7.545 121,362 7.5268 0.13%
2017-10-31 0 7.750 7.750 7.760 7.620 7.800 106,000 822,720 7.7615 7.535 7.535 7.545 7.409 7.584 109,020 7.5465 -0.39%
2017-10-30 0 7.780 7.780 7.800 7.520 7.780 93,000 719,390 7.7354 7.564 7.564 7.584 7.312 7.564 95,650 7.5211 0.52%
2017-10-27 0 7.740 7.700 7.800 7.700 7.820 130,000 1,009,960 7.7689 7.526 7.487 7.584 7.487 7.603 133,704 7.5537 -0.77%
2017-10-26 0 7.800 7.760 7.960 7.760 7.800 50,000 389,220 7.7844 7.584 7.545 7.740 7.545 7.584 51,424 7.5688 0.52%
2017-10-25 0 7.760 7.750 7.780 7.730 7.800 44,000 340,680 7.7427 7.545 7.535 7.564 7.516 7.584 45,254 7.5283 0.65%
2017-10-24 0 7.710 7.710 7.810 7.700 7.900 138,000 1,074,700 7.7877 7.496 7.496 7.594 7.487 7.681 141,932 7.5720 -1.66%
2017-10-23 0 7.840 7.840 7.880 7.680 7.840 141,000 1,102,580 7.8197 7.623 7.623 7.662 7.467 7.623 145,017 7.6031 0.13%
2017-10-20 0 7.830 7.830 7.990 7.830 7.990 34,000 268,640 7.9012 7.613 7.613 7.769 7.613 7.769 34,969 7.6823 -1.14%
2017-10-19 0 7.920 7.860 8.100 7.920 7.940 148,533 1,178,789 7.9362 7.701 7.642 7.876 7.701 7.720 152,765 7.7164 0.13%
2017-10-18 0 7.910 7.910 7.990 7.910 8.100 48,000 382,160 7.9617 7.691 7.691 7.769 7.691 7.876 49,367 7.7411 -1.00%
2017-10-17 0 7.990 7.890 7.990 7.810 8.000 428,000 3,369,900 7.8736 7.769 7.671 7.769 7.594 7.778 440,194 7.6555 0.76%
2017-10-16 0 7.930 7.930 8.050 7.910 8.000 112,000 891,900 7.9634 7.710 7.710 7.827 7.691 7.778 115,191 7.7428 -0.63%
2017-10-13 0 7.980 7.880 8.000 7.980 8.050 136,000 1,090,020 8.0149 7.759 7.662 7.778 7.759 7.827 139,875 7.7928 -0.13%
2017-10-12 0 7.990 7.960 8.100 7.700 8.000 242,000 1,920,560 7.9362 7.769 7.740 7.876 7.487 7.778 248,894 7.7164 2.30%
2017-10-11 0 7.810 7.810 7.910 7.800 8.000 176,000 1,386,040 7.8752 7.594 7.594 7.691 7.584 7.778 181,014 7.6571 -2.38%
2017-10-10 0 8.000 7.960 8.000 8.000 8.000 30,000 240,000 8.0000 7.778 7.740 7.778 7.778 7.778 30,855 7.7784 0.63%
2017-10-09 0 7.950 7.950 8.080 7.950 8.200 142,000 1,136,700 8.0049 7.730 7.730 7.856 7.730 7.973 146,046 7.7832 -1.85%
2017-10-06 0 8.100 8.020 8.110 7.930 8.160 72,000 579,780 8.0525 7.876 7.798 7.885 7.710 7.934 74,051 7.8294 0.00%
2017-10-04 0 8.100 8.070 8.170 8.000 8.200 134,000 1,084,460 8.0930 7.876 7.846 7.944 7.778 7.973 137,818 7.8688 0.37%
2017-10-03 0 8.070 8.060 8.100 7.930 8.100 156,000 1,254,360 8.0408 7.846 7.837 7.876 7.710 7.876 160,444 7.8180 -1.59%
2017-09-29 0 8.200 8.100 8.200 8.100 8.200 6,000 48,820 8.1367 7.973 7.876 7.973 7.876 7.973 6,171 7.9113 1.23%
2017-09-28 0 8.100 8.070 8.190 8.100 8.150 34,000 276,000 8.1176 7.876 7.846 7.963 7.876 7.924 34,969 7.8928 0.00%
2017-09-27 0 8.100 8.060 8.130 8.050 8.120 98,000 791,940 8.0810 7.876 7.837 7.905 7.827 7.895 100,792 7.8572 -0.86%
2017-09-26 0 8.170 8.080 8.170 8.020 8.170 34,000 274,200 8.0647 7.944 7.856 7.944 7.798 7.944 34,969 7.8413 2.13%
2017-09-25 0 8.000 7.930 8.050 7.980 8.310 187,776 1,511,250 8.0482 7.778 7.710 7.827 7.759 8.080 193,126 7.8252 -4.53%
2017-09-22 0 8.380 8.350 8.400 8.330 8.420 106,533 892,983 8.3822 8.148 8.119 8.167 8.099 8.187 109,568 8.1500 -1.06%
2017-09-21 0 8.470 8.470 8.490 8.300 8.490 114,000 958,460 8.4075 8.235 8.235 8.255 8.070 8.255 117,248 8.1747 2.67%
2017-09-20 0 8.250 8.220 8.320 8.200 8.350 320,000 2,651,980 8.2874 8.021 7.992 8.090 7.973 8.119 329,117 8.0579 0.24%
2017-09-19 0 8.230 8.140 8.230 8.040 8.250 120,000 977,500 8.1458 8.002 7.915 8.002 7.817 8.021 123,419 7.9202 1.60%
2017-09-18 0 8.100 8.100 8.230 8.080 8.250 222,000 1,806,560 8.1377 7.876 7.876 8.002 7.856 8.021 228,325 7.9122 -0.74%
2017-09-15 0 8.160 8.130 8.250 8.140 8.300 124,000 1,014,140 8.1785 7.934 7.905 8.021 7.915 8.070 127,533 7.9520 -1.21%
2017-09-14 0 8.260 8.200 8.260 8.060 8.260 128,000 1,044,640 8.1613 8.031 7.973 8.031 7.837 8.031 131,647 7.9352 2.48%
2017-09-13 0 8.060 8.050 8.080 8.000 8.060 108,000 865,340 8.0124 7.837 7.827 7.856 7.778 7.837 111,077 7.7905 0.62%
2017-09-12 0 8.010 8.000 8.080 8.010 8.080 136,000 1,094,200 8.0456 7.788 7.778 7.856 7.788 7.856 139,875 7.8227 -0.50%
2017-09-11 0 8.050 8.010 8.080 7.750 8.170 350,000 2,789,760 7.9707 7.827 7.788 7.856 7.535 7.944 359,971 7.7500 4.55%
2017-09-08 0 7.700 7.520 7.700 7.700 7.710 60,000 462,500 7.7083 7.487 7.312 7.487 7.487 7.496 61,709 7.4948 -0.90%
2017-09-07 0 7.770 7.700 7.770 7.640 7.770 52,000 399,180 7.6765 7.555 7.487 7.555 7.428 7.555 53,481 7.4639 1.70%
2017-09-06 0 7.640 7.640 7.650 7.600 7.640 38,000 289,800 7.6263 7.428 7.428 7.438 7.389 7.428 39,083 7.4151 0.26%
2017-09-05 0 7.620 7.620 7.660 7.590 7.600 26,000 197,400 7.5923 7.409 7.409 7.448 7.380 7.389 26,741 7.3820 1.60%
2017-09-04 0 7.500 7.500 7.630 7.470 7.700 296,000 2,224,340 7.5147 7.292 7.292 7.419 7.263 7.487 304,433 7.3065 -1.19%
2017-09-01 0 7.590 7.500 7.600 7.470 7.590 50,000 376,320 7.5264 7.380 7.292 7.389 7.263 7.380 51,424 7.3179 0.26%
2017-08-31 0 7.570 7.500 7.580 7.490 7.650 462,000 3,472,120 7.5154 7.360 7.292 7.370 7.283 7.438 475,162 7.3072 0.93%
2017-08-30 0 7.500 7.500 7.630 7.490 7.850 320,000 2,436,960 7.6155 7.292 7.292 7.419 7.283 7.633 329,117 7.4045 -4.46%
2017-08-29 0 7.850 7.620 7.860 7.500 7.870 23,200 177,296 7.6421 7.633 7.409 7.642 7.292 7.652 23,861 7.4304 0.77%
2017-08-28 0 7.790 7.670 7.790 7.790 7.800 110,000 857,800 7.7982 7.574 7.458 7.574 7.574 7.584 113,134 7.5822 1.43%
2017-08-25 0 7.680 7.600 7.810 7.590 7.710 394,000 3,005,680 7.6286 7.467 7.389 7.594 7.380 7.496 405,225 7.4173 1.05%
2017-08-24 0 7.600 7.550 7.600 7.410 7.620 104,000 789,820 7.5944 7.389 7.341 7.389 7.205 7.409 106,963 7.3841 0.13%
2017-08-22 0 7.590 7.570 7.640 7.580 7.680 478,000 3,634,260 7.6031 7.380 7.360 7.428 7.370 7.467 491,618 7.3924 -1.17%
2017-08-21 0 7.680 7.600 7.680 7.640 7.710 54,000 414,120 7.6689 7.467 7.389 7.467 7.428 7.496 55,538 7.4565 0.13%
2017-08-18 0 7.670 7.670 7.700 7.600 7.690 162,000 1,232,640 7.6089 7.458 7.458 7.487 7.389 7.477 166,615 7.3981 -0.39%
2017-08-17 0 7.700 7.680 7.700 7.700 7.700 60,000 462,000 7.7000 7.487 7.467 7.487 7.487 7.487 61,709 7.4867 0.00%
2017-08-16 0 7.700 7.700 7.750 7.670 7.810 122,398 943,764 7.7106 7.487 7.487 7.535 7.458 7.594 125,885 7.4970 -1.41%
2017-08-15 0 7.810 7.670 7.810 7.860 7.860 8,000 62,880 7.8600 7.594 7.458 7.594 7.642 7.642 8,228 7.6423 1.96%
2017-08-14 0 7.660 7.600 7.710 7.590 7.700 258,000 1,963,200 7.6093 7.448 7.389 7.496 7.380 7.487 265,350 7.3985 0.92%
2017-08-11 0 7.590 7.500 7.590 7.560 7.800 444,000 3,373,820 7.5987 7.380 7.292 7.380 7.351 7.584 456,649 7.3882 -2.57%
2017-08-10 0 7.790 7.630 7.840 7.580 7.950 230,000 1,771,520 7.7023 7.574 7.419 7.623 7.370 7.730 236,553 7.4889 -1.64%
2017-08-09 0 7.920 7.900 8.370 7.920 7.970 38,000 302,440 7.9589 7.701 7.681 8.138 7.701 7.749 39,083 7.7385 -0.38%
2017-08-08 0 7.950 7.950 8.010 7.950 8.010 50,000 400,060 8.0012 7.730 7.730 7.788 7.730 7.788 51,424 7.7796 0.00%
2017-08-07 0 7.950 7.950 8.000 7.930 8.190 480,000 3,827,100 7.9731 7.730 7.730 7.778 7.710 7.963 493,675 7.7523 0.63%
2017-08-04 0 7.900 7.880 7.920 7.900 7.940 48,000 380,400 7.9250 7.681 7.662 7.701 7.681 7.720 49,367 7.7055 -1.25%
2017-08-03 0 8.000 7.850 8.000 8.000 8.000 2,033 16,262 7.9990 7.778 7.633 7.778 7.778 7.778 2,091 7.7774 0.00%
2017-08-02 0 8.000 7.900 8.090 7.920 8.100 297,720 2,386,779 8.0169 7.778 7.681 7.866 7.701 7.876 306,202 7.7948 -1.48%
2017-08-01 0 8.120 8.100 8.190 8.100 8.300 32,000 259,960 8.1238 7.895 7.876 7.963 7.876 8.070 32,912 7.8987 0.25%
2017-07-31 0 8.100 8.100 8.250 7.790 8.190 60,000 487,780 8.1297 7.876 7.876 8.021 7.574 7.963 61,709 7.9045 -3.91%
2017-07-28 0 8.430 8.260 8.440 8.210 8.430 24,000 199,180 8.2992 8.196 8.031 8.206 7.983 8.196 24,684 8.0693 0.96%
2017-07-27 0 8.350 8.300 8.380 8.260 8.470 190,000 1,590,620 8.3717 8.119 8.070 8.148 8.031 8.235 195,413 8.1398 -3.58%
2017-07-26 0 8.660 8.450 8.670 8.430 8.670 46,000 391,760 8.5165 8.420 8.216 8.430 8.196 8.430 47,311 8.2806 1.29%
2017-07-25 0 8.550 8.550 8.660 8.550 8.580 30,000 257,060 8.5687 8.313 8.313 8.420 8.313 8.342 30,855 8.3313 -0.35%
2017-07-24 0 8.580 8.580 8.800 8.580 8.760 28,000 241,500 8.6250 8.342 8.342 8.556 8.342 8.517 28,798 8.3861 -3.05%
2017-07-21 0 8.850 8.750 8.880 8.850 9.000 118,500 1,052,220 8.8795 8.605 8.508 8.634 8.605 8.751 121,876 8.6335 0.57%
2017-07-20 0 8.800 8.710 8.960 8.800 9.000 48,000 425,180 8.8579 8.556 8.469 8.712 8.556 8.751 49,367 8.6125 -2.22%
2017-07-19 0 9.000 8.860 9.000 8.660 9.350 626,000 5,615,480 8.9704 8.751 8.615 8.751 8.420 9.091 643,834 8.7219 3.81%
2017-07-18 0 8.670 8.400 8.670 8.480 8.770 150,000 1,290,260 8.6017 8.430 8.167 8.430 8.245 8.527 154,273 8.3635 -0.91%
2017-07-17 0 8.750 8.600 8.770 8.220 8.980 300,258 2,585,992 8.6126 8.508 8.362 8.527 7.992 8.731 308,812 8.3740 5.93%
2017-07-14 0 8.260 8.220 8.370 8.260 8.420 14,000 116,800 8.3429 8.031 7.992 8.138 8.031 8.187 14,399 8.1118 0.00%
2017-07-13 0 8.260 8.260 8.400 8.160 8.760 40,000 331,220 8.2805 8.031 8.031 8.167 7.934 8.517 41,140 8.0511 0.49%
2017-07-12 0 8.220 8.220 8.380 8.200 8.370 32,010 263,324 8.2263 7.992 7.992 8.148 7.973 8.138 32,922 7.9984 -2.03%
2017-07-11 0 8.390 8.210 8.390 8.170 8.400 38,853 321,003 8.2620 8.158 7.983 8.158 7.944 8.167 39,960 8.0331 0.48%
2017-07-10 0 8.350 8.190 8.350 8.090 8.800 506,666 4,285,121 8.4575 8.119 7.963 8.119 7.866 8.556 521,101 8.2232 -1.76%
2017-07-07 0 8.500 8.430 8.500 8.350 8.780 302,000 2,595,720 8.5951 8.265 8.196 8.265 8.119 8.537 310,604 8.3570 -1.73%
2017-07-06 0 8.650 8.410 8.650 8.150 8.650 310,000 2,618,560 8.4470 8.410 8.177 8.410 7.924 8.410 318,832 8.2130 5.49%
2017-07-05 0 8.200 7.850 8.300 7.710 8.200 154,946 1,215,742 7.8462 7.973 7.633 8.070 7.496 7.973 159,360 7.6289 5.26%
2017-07-04 0 7.790 7.710 7.800 7.520 7.800 126,000 974,320 7.7327 7.574 7.496 7.584 7.312 7.584 129,590 7.5185 0.91%
2017-07-03 0 7.720 7.600 7.770 7.480 7.780 322,980 2,492,246 7.7164 7.506 7.389 7.555 7.273 7.564 332,182 7.5027 3.76%
2017-06-30 0 7.440 7.440 7.520 7.250 7.620 76,000 558,240 7.3453 7.234 7.234 7.312 7.049 7.409 78,165 7.1418 -1.98%
2017-06-29 0 7.590 7.530 7.590 7.440 7.590 68,000 510,360 7.5053 7.380 7.321 7.380 7.234 7.380 69,937 7.2974 4.55%
2017-06-28 0 7.260 7.250 7.450 7.250 7.410 40,000 290,820 7.2705 7.059 7.049 7.244 7.049 7.205 41,140 7.0691 -0.82%
2017-06-27 0 7.320 7.280 7.480 7.250 7.460 110,000 798,600 7.2600 7.117 7.078 7.273 7.049 7.253 113,134 7.0589 -1.74%
2017-06-26 0 7.450 7.270 7.450 7.310 7.500 40,000 298,420 7.4605 7.244 7.069 7.244 7.108 7.292 41,140 7.2538 2.62%
2017-06-23 0 7.260 7.260 7.580 7.250 7.270 362,000 2,626,740 7.2562 7.059 7.059 7.370 7.049 7.069 372,313 7.0552 0.00%
2017-06-22 0 7.260 7.260 7.420 7.250 7.400 162,000 1,178,760 7.2763 7.059 7.059 7.214 7.049 7.195 166,615 7.0747 -1.89%
2017-06-21 0 7.400 7.400 7.680 7.390 7.470 18,000 133,760 7.4311 7.195 7.195 7.467 7.185 7.263 18,513 7.2253 -1.33%
2017-06-20 0 7.500 7.400 7.500 7.400 7.610 27,920 209,172 7.4918 7.292 7.195 7.292 7.195 7.399 28,715 7.2843 1.08%
2017-06-19 0 7.420 7.420 7.600 7.320 7.460 22,000 163,040 7.4109 7.214 7.214 7.389 7.117 7.253 22,627 7.2056 0.27%
2017-06-16 0 7.400 7.400 7.600 7.400 7.420 50,000 370,180 7.4036 7.195 7.195 7.389 7.195 7.214 51,424 7.1985 -0.13%
2017-06-15 0 7.410 7.410 7.600 7.410 7.500 74,000 552,300 7.4635 7.205 7.205 7.389 7.205 7.292 76,108 7.2568 -2.50%
2017-06-14 0 7.600 7.600 7.640 7.340 7.650 70,000 523,920 7.4846 7.389 7.389 7.428 7.137 7.438 71,994 7.2772 -3.31%
2017-06-13 0 7.860 7.410 7.860 7.870 7.870 2,000 15,740 7.8700 7.642 7.205 7.642 7.652 7.652 2,057 7.6520 0.90%
2017-06-12 0 7.790 7.500 7.800 7.590 7.950 52,000 402,080 7.7323 7.574 7.292 7.584 7.380 7.730 53,481 7.5181 -2.01%
2017-06-09 0 7.950 7.850 8.060 7.690 8.220 378,240 3,026,652 8.0019 7.730 7.633 7.837 7.477 7.992 389,016 7.7803 4.74%
2017-06-08 0 7.590 7.600 7.690 7.460 7.680 140,000 1,063,320 7.5951 7.380 7.389 7.477 7.253 7.467 143,989 7.3848 4.26%
2017-06-07 0 7.280 7.260 7.480 7.250 7.520 276,000 2,026,100 7.3409 7.078 7.059 7.273 7.049 7.312 283,863 7.1376 0.28%
2017-06-06 0 7.260 7.260 7.300 7.260 7.300 119,100 868,513 7.2923 7.059 7.059 7.098 7.059 7.098 122,493 7.0903 0.00%
2017-06-05 0 7.260 7.260 7.270 7.250 7.280 92,000 668,360 7.2648 7.059 7.059 7.069 7.049 7.078 94,621 7.0635 -0.27%
2017-06-02 0 7.280 7.270 7.430 7.250 7.300 71,206 516,603 7.2550 7.078 7.069 7.224 7.049 7.098 73,235 7.0541 -0.27%
2017-06-01 0 7.300 7.300 7.360 7.300 7.380 50,000 366,040 7.3208 7.098 7.098 7.156 7.098 7.176 51,424 7.1180 -1.08%
2017-05-31 0 7.380 7.380 7.400 7.360 7.400 38,000 280,680 7.3863 7.176 7.176 7.195 7.156 7.195 39,083 7.1817 0.54%
2017-05-29 0 7.340 7.340 7.510 7.340 7.460 14,000 103,680 7.4057 7.137 7.137 7.302 7.137 7.253 14,399 7.2006 1.24%
2017-05-26 0 7.250 7.250 7.290 7.250 7.300 35,360 257,072 7.2701 7.049 7.049 7.088 7.049 7.098 36,367 7.0688 -0.68%
2017-05-25 0 7.300 7.270 7.300 7.300 7.300 28,000 204,400 7.3000 7.098 7.069 7.098 7.098 7.098 28,798 7.0978 0.41%
2017-05-24 0 7.270 7.270 7.330 7.230 7.330 374,000 2,711,900 7.2511 7.069 7.069 7.127 7.030 7.127 384,655 7.0502 0.00%
2017-05-23 0 7.270 7.250 7.280 7.250 7.330 240,000 1,749,160 7.2882 7.069 7.049 7.078 7.049 7.127 246,837 7.0863 -0.41%
2017-05-22 0 7.300 7.300 7.390 7.290 7.400 22,000 161,320 7.3327 7.098 7.098 7.185 7.088 7.195 22,627 7.1296 -1.08%
2017-05-19 0 7.380 7.250 7.380 7.150 7.440 282,145 2,040,378 7.2317 7.176 7.049 7.176 6.952 7.234 290,183 7.0313 -0.27%
2017-05-18 0 7.400 7.120 7.500 7.290 7.500 114,000 833,200 7.3088 7.195 6.923 7.292 7.088 7.292 117,248 7.1063 1.37%
2017-05-17 0 7.300 7.150 7.300 7.290 7.390 57,500 421,610 7.3323 7.098 6.952 7.098 7.088 7.185 59,138 7.1292 0.00%
2017-05-16 0 7.300 7.300 7.340 7.300 7.300 8,000 58,400 7.3000 7.098 7.098 7.137 7.098 7.098 8,228 7.0978 0.00%
2017-05-15 0 7.300 7.300 7.380 7.080 7.370 110,000 796,480 7.2407 7.098 7.098 7.176 6.884 7.166 113,134 7.0402 0.69%
2017-05-12 0 7.250 6.980 7.250 6.950 7.260 272,000 1,939,040 7.1288 7.049 6.787 7.049 6.757 7.059 279,749 6.9314 1.40%
2017-05-11 0 7.150 7.100 7.200 6.990 7.160 198,000 1,399,580 7.0686 6.952 6.903 7.001 6.796 6.962 203,641 6.8728 0.70%
2017-05-10 0 7.100 7.000 7.120 7.030 7.210 227,200 1,625,296 7.1536 6.903 6.806 6.923 6.835 7.010 233,673 6.9554 -1.11%
2017-05-09 0 7.180 6.990 7.210 6.920 7.250 727,000 5,125,720 7.0505 6.981 6.796 7.010 6.728 7.049 747,712 6.8552 -2.84%
2017-05-08 0 7.390 7.360 7.390 7.300 7.400 152,600 1,121,464 7.3490 7.185 7.156 7.185 7.098 7.195 156,948 7.1455 -1.60%
2017-05-05 0 7.510 7.500 7.510 7.380 7.630 178,000 1,329,520 7.4692 7.302 7.292 7.302 7.176 7.419 183,071 7.2623 -1.18%
2017-05-04 0 7.600 7.600 7.690 7.400 7.700 180,000 1,358,480 7.5471 7.389 7.389 7.477 7.195 7.487 185,128 7.3381 -2.56%
2017-05-02 0 7.800 7.800 7.820 7.760 8.030 228,000 1,782,940 7.8199 7.584 7.584 7.603 7.545 7.808 234,496 7.6033 -4.18%
2017-04-28 0 8.140 7.880 8.140 7.900 8.150 194,000 1,542,500 7.9510 7.915 7.662 7.915 7.681 7.924 199,527 7.7308 2.65%
2017-04-27 0 7.930 7.930 8.500 7.920 8.020 264,000 2,109,880 7.9920 7.710 7.710 8.265 7.701 7.798 271,521 7.7706 -0.75%
2017-04-26 0 7.990 7.900 8.080 7.990 8.080 15,200 122,420 8.0539 7.769 7.681 7.856 7.769 7.856 15,633 7.8309 -1.11%
2017-04-25 0 8.080 8.000 8.080 7.880 8.120 44,000 350,160 7.9582 7.856 7.778 7.856 7.662 7.895 45,254 7.7377 1.25%
2017-04-24 0 7.980 7.870 7.980 7.890 8.100 272,000 2,176,240 8.0009 7.759 7.652 7.759 7.671 7.876 279,749 7.7793 0.38%
2017-04-21 0 7.950 7.840 7.950 7.810 7.970 70,000 554,160 7.9166 7.730 7.623 7.730 7.594 7.749 71,994 7.6973 -0.38%
2017-04-20 0 7.980 7.750 7.980 7.790 8.050 263,800 2,077,700 7.8760 7.759 7.535 7.759 7.574 7.827 271,316 7.6579 -1.36%
2017-04-19 0 8.090 8.040 8.300 7.940 8.440 112,000 905,000 8.0804 7.866 7.817 8.070 7.720 8.206 115,191 7.8565 -0.12%
2017-04-18 0 8.100 8.110 8.140 8.090 8.360 254,000 2,068,780 8.1448 7.876 7.885 7.915 7.866 8.128 261,236 7.9192 -3.34%
2017-04-13 0 8.380 8.380 8.580 8.380 8.690 119,760 1,018,944 8.5082 8.148 8.148 8.342 8.148 8.449 123,172 8.2725 -1.41%
2017-04-12 0 8.500 8.300 8.500 8.280 8.510 231,200 1,948,032 8.4257 8.265 8.070 8.265 8.051 8.274 237,787 8.1923 -2.19%
2017-04-11 0 8.690 8.310 8.690 8.550 8.750 204,000 1,759,310 8.6241 8.449 8.080 8.449 8.313 8.508 209,812 8.3852 -0.34%
2017-04-10 0 8.720 8.670 8.730 8.500 8.800 247,120 2,142,268 8.6689 8.478 8.430 8.488 8.265 8.556 254,160 8.4288 2.83%
2017-04-07 0 8.480 8.390 8.480 8.130 8.600 443,000 3,731,450 8.4231 8.245 8.158 8.245 7.905 8.362 455,621 8.1898 2.42%
2017-04-06 0 8.280 8.110 8.280 8.130 8.510 142,000 1,177,320 8.2910 8.051 7.885 8.051 7.905 8.274 146,046 8.0613 -1.72%
2017-04-05 0 8.450 8.400 8.450 8.390 8.790 161,000 1,363,840 8.4711 8.192 8.143 8.192 8.133 8.521 166,078 8.2120 -0.47%
2017-04-03 0 8.490 8.400 8.590 7.800 8.990 1,030,050 8,805,766 8.5489 8.230 8.143 8.327 7.561 8.715 1,062,539 8.2875 6.52%
2017-03-31 0 7.970 7.750 7.970 7.750 9.100 1,987,848 15,877,233 7.9871 7.726 7.513 7.726 7.513 8.822 2,050,548 7.7429 -12.03%
2017-03-30 0 9.060 8.920 9.060 8.600 9.190 1,597,700 14,394,538 9.0095 8.783 8.647 8.783 8.337 8.909 1,648,094 8.7341 1.00%
2017-03-29 0 8.970 8.970 8.980 7.350 9.200 6,266,698 52,488,587 8.3758 8.696 8.696 8.705 7.125 8.919 6,464,359 8.1197 15.74%
2017-03-28 0 7.750 7.700 7.750 5.500 7.880 5,608,037 38,467,091 6.8593 7.513 7.465 7.513 5.332 7.639 5,784,922 6.6495 40.40%
2017-03-27 0 5.520 5.520 5.660 5.270 5.740 1,872,252 10,371,576 5.5396 5.351 5.351 5.487 5.109 5.564 1,931,305 5.3702 6.36%
2017-03-24 0 5.190 5.190 5.220 5.150 5.230 297,200 1,544,940 5.1983 5.031 5.031 5.060 4.993 5.070 306,574 5.0394 1.76%
2017-03-23 0 5.100 5.080 5.100 5.000 5.150 550,000 2,802,620 5.0957 4.944 4.925 4.944 4.847 4.993 567,348 4.9399 2.20%
2017-03-22 0 4.990 4.990 5.000 4.880 5.050 104,000 518,140 4.9821 4.837 4.837 4.847 4.731 4.896 107,280 4.8298 -0.20%
2017-03-21 0 5.000 5.000 5.020 5.000 5.050 242,000 1,210,980 5.0040 4.847 4.847 4.867 4.847 4.896 249,633 4.8510 -1.19%
2017-03-20 0 5.060 5.060 5.090 5.000 5.060 132,000 667,080 5.0536 4.905 4.905 4.934 4.847 4.905 136,163 4.8991 1.81%
2017-03-17 0 4.970 4.970 5.020 4.950 5.000 126,000 626,520 4.9724 4.818 4.818 4.867 4.799 4.847 129,974 4.8203 -0.60%
2017-03-16 0 5.000 4.990 5.050 4.960 5.050 154,497 773,725 5.0080 4.847 4.837 4.896 4.808 4.896 159,370 4.8549 0.20%
2017-03-15 0 4.990 4.990 5.040 4.880 5.000 50,000 246,900 4.9380 4.837 4.837 4.886 4.731 4.847 51,577 4.7870 -0.20%
2017-03-14 0 5.000 4.870 5.000 5.000 5.000 10,039 50,186 4.9991 4.847 4.721 4.847 4.847 4.847 10,356 4.8462 0.00%
2017-03-13 0 5.000 4.870 5.000 4.930 5.000 100,000 498,360 4.9836 4.847 4.721 4.847 4.779 4.847 103,154 4.8312 2.88%
2017-03-10 0 4.860 4.860 4.940 4.800 5.000 46,000 223,940 4.8683 4.711 4.711 4.789 4.653 4.847 47,451 4.7194 -1.82%
2017-03-09 0 4.950 4.920 4.950 4.950 5.000 196,000 978,280 4.9912 4.799 4.770 4.799 4.799 4.847 202,182 4.8386 -0.20%
2017-03-08 0 4.960 4.960 5.050 4.950 5.080 72,000 357,200 4.9611 4.808 4.808 4.896 4.799 4.925 74,271 4.8094 -0.60%
2017-03-07 0 4.990 4.960 5.000 - - 0 0 - 4.837 4.808 4.847 - - 0 - 0.00%
2017-03-06 0 4.990 4.990 5.040 4.930 4.990 60,798 301,562 4.9601 4.837 4.837 4.886 4.779 4.837 62,716 4.8084 1.22%
2017-03-03 0 4.930 4.930 4.990 4.930 4.930 2,000 9,860 4.9300 4.779 4.779 4.837 4.779 4.779 2,063 4.7793 -0.60%
2017-03-02 0 4.960 4.960 5.060 4.910 4.960 30,000 148,500 4.9500 4.808 4.808 4.905 4.760 4.808 30,946 4.7986 0.20%
2017-03-01 0 4.950 4.930 5.030 4.950 5.030 68,000 340,680 5.0100 4.799 4.779 4.876 4.799 4.876 70,145 4.8568 0.41%
2017-02-28 0 4.930 4.900 5.000 4.930 5.000 32,000 159,300 4.9781 4.779 4.750 4.847 4.779 4.847 33,009 4.8259 -1.20%
2017-02-27 0 4.990 4.960 5.000 4.950 5.050 226,000 1,129,140 4.9962 4.837 4.808 4.847 4.799 4.896 233,128 4.8434 -2.16%
2017-02-24 0 5.100 5.000 5.100 5.000 5.100 130,000 657,420 5.0571 4.944 4.847 4.944 4.847 4.944 134,100 4.9024 0.59%
2017-02-23 0 5.070 4.990 5.070 4.990 5.080 190,000 958,020 5.0422 4.915 4.837 4.915 4.837 4.925 195,993 4.8880 0.40%
2017-02-22 0 5.050 5.020 5.080 5.000 5.050 46,000 230,800 5.0174 4.896 4.867 4.925 4.847 4.896 47,451 4.8640 1.00%
2017-02-21 0 5.000 5.000 5.060 5.000 5.070 22,000 110,240 5.0109 4.847 4.847 4.905 4.847 4.915 22,694 4.8577 0.00%
2017-02-20 0 5.000 5.000 5.050 4.930 5.000 20,000 99,580 4.9790 4.847 4.847 4.896 4.779 4.847 20,631 4.8268 1.01%
2017-02-17 0 4.950 4.940 5.160 - - 0 0 - 4.799 4.789 5.002 - - 0 - 0.00%
2017-02-16 0 4.950 4.940 4.970 4.950 4.950 16,000 79,200 4.9500 4.799 4.789 4.818 4.799 4.799 16,505 4.7986 -1.00%
2017-02-15 0 5.000 4.950 5.000 5.000 5.080 312,000 1,573,820 5.0443 4.847 4.799 4.847 4.847 4.925 321,841 4.8901 -0.20%
2017-02-14 0 5.010 5.010 5.100 5.000 5.110 216,000 1,089,920 5.0459 4.857 4.857 4.944 4.847 4.954 222,813 4.8916 -0.79%
2017-02-13 0 5.050 5.040 5.100 4.900 5.100 424,156 2,137,409 5.0392 4.896 4.886 4.944 4.750 4.944 437,534 4.8851 3.06%
2017-02-10 0 4.900 4.860 4.980 4.800 5.000 244,000 1,206,200 4.9434 4.750 4.711 4.828 4.653 4.847 251,696 4.7923 2.08%
2017-02-09 0 4.800 4.770 4.840 4.740 4.800 198,000 944,280 4.7691 4.653 4.624 4.692 4.595 4.653 204,245 4.6233 0.00%
2017-02-08 0 4.800 4.750 4.800 4.730 4.800 25,000 118,790 4.7516 4.653 4.605 4.653 4.585 4.653 25,789 4.6063 1.27%
2017-02-07 0 4.740 4.740 4.800 4.730 4.800 116,000 549,900 4.7405 4.595 4.595 4.653 4.585 4.653 119,659 4.5956 -1.25%
2017-02-06 0 4.800 4.800 4.870 4.790 4.800 68,000 326,320 4.7988 4.653 4.653 4.721 4.644 4.653 70,145 4.6521 0.00%
2017-02-03 0 4.800 4.750 4.820 4.800 4.800 24,320 116,723 4.7995 4.653 4.605 4.673 4.653 4.653 25,087 4.6527 2.13%
2017-02-02 0 4.700 4.660 4.700 4.700 4.700 26,000 122,200 4.7000 4.556 4.518 4.556 4.556 4.556 26,820 4.5563 -0.63%
2017-02-01 0 4.730 4.710 4.760 4.600 4.750 22,000 102,160 4.6436 4.585 4.566 4.614 4.459 4.605 22,694 4.5016 -1.25%
2017-01-27 0 4.790 4.730 4.800 - - 0 0 - 4.644 4.585 4.653 - - 0 - 0.00%
2017-01-26 0 4.790 4.760 4.790 4.730 4.800 112,609 538,297 4.7802 4.644 4.614 4.644 4.585 4.653 116,161 4.6341 1.27%
2017-01-25 0 4.730 4.670 4.730 4.610 4.730 46,000 216,440 4.7052 4.585 4.527 4.585 4.469 4.585 47,451 4.5613 1.94%
2017-01-24 0 4.640 4.600 4.690 4.580 4.730 376,898 1,744,018 4.6273 4.498 4.459 4.547 4.440 4.585 388,786 4.4858 -0.64%
2017-01-23 0 4.670 4.670 4.730 4.670 4.700 130,000 607,700 4.6746 4.527 4.527 4.585 4.527 4.556 134,100 4.5317 -0.64%
2017-01-20 0 4.700 4.690 4.700 4.690 4.760 132,000 623,080 4.7203 4.556 4.547 4.556 4.547 4.614 136,163 4.5760 -1.26%
2017-01-19 0 4.760 4.710 4.790 4.570 4.800 326,000 1,528,820 4.6896 4.614 4.566 4.644 4.430 4.653 336,283 4.5462 -0.63%
2017-01-18 0 4.790 4.790 4.830 4.790 4.810 119,291 572,412 4.7985 4.644 4.644 4.682 4.644 4.663 123,054 4.6517 0.00%
2017-01-17 0 4.790 4.790 4.800 4.790 4.830 292,000 1,404,760 4.8108 4.644 4.644 4.653 4.644 4.682 301,210 4.6637 -0.21%
2017-01-16 0 4.800 4.800 4.820 4.740 4.840 180,000 862,940 4.7941 4.653 4.653 4.673 4.595 4.692 185,677 4.6475 0.84%
2017-01-13 0 4.760 4.760 4.840 4.760 4.760 4,000 19,040 4.7600 4.614 4.614 4.692 4.614 4.614 4,126 4.6145 0.42%
2017-01-12 0 4.740 4.690 4.740 4.620 4.760 90,000 418,680 4.6520 4.595 4.547 4.595 4.479 4.614 92,839 4.5098 -1.25%
2017-01-11 0 4.800 4.650 4.850 4.620 4.800 28,000 130,160 4.6486 4.653 4.508 4.702 4.479 4.653 28,883 4.5064 3.90%
2017-01-10 0 4.620 4.610 4.730 4.510 4.730 389,633 1,803,290 4.6282 4.479 4.469 4.585 4.372 4.585 401,923 4.4867 -0.65%
2017-01-09 0 4.650 4.640 4.700 4.650 4.820 424,000 2,008,420 4.7368 4.508 4.498 4.556 4.508 4.673 437,374 4.5920 -3.13%
2017-01-06 0 4.800 4.800 4.900 4.790 4.820 78,000 374,920 4.8067 4.653 4.653 4.750 4.644 4.673 80,460 4.6597 -0.41%
2017-01-05 0 4.820 4.820 5.000 4.800 4.820 150,000 720,780 4.8052 4.673 4.673 4.847 4.653 4.673 154,731 4.6583 -0.62%
2017-01-04 0 4.850 4.810 4.850 4.800 4.900 149,820 721,243 4.8141 4.702 4.663 4.702 4.653 4.750 154,546 4.6669 1.04%
2017-01-03 0 4.800 4.780 4.800 4.800 4.860 88,000 425,580 4.8361 4.653 4.634 4.653 4.653 4.711 90,776 4.6883 -2.24%
2016-12-30 0 4.910 4.880 4.920 4.850 4.910 12,000 58,800 4.9000 4.760 4.731 4.770 4.702 4.760 12,378 4.7502 1.24%
2016-12-29 0 4.850 4.830 4.850 4.850 4.980 254,000 1,234,920 4.8619 4.702 4.682 4.702 4.702 4.828 262,012 4.7132 0.62%
2016-12-28 0 4.820 4.820 4.900 4.800 4.850 176,000 848,480 4.8209 4.673 4.673 4.750 4.653 4.702 181,551 4.6735 -1.83%
2016-12-23 0 4.910 4.850 5.020 4.840 5.030 202,000 996,840 4.9349 4.760 4.702 4.867 4.692 4.876 208,371 4.7840 0.41%
2016-12-22 0 4.890 4.830 4.960 4.890 4.930 50,000 244,960 4.8992 4.740 4.682 4.808 4.740 4.779 51,577 4.7494 -0.81%
2016-12-21 0 4.930 4.890 4.960 4.930 4.940 48,000 236,720 4.9317 4.779 4.740 4.808 4.779 4.789 49,514 4.7809 0.20%
2016-12-20 0 4.920 4.920 4.990 4.830 5.100 66,478 330,552 4.9724 4.770 4.770 4.837 4.682 4.944 68,575 4.8203 0.41%
2016-12-19 0 4.900 4.900 4.990 4.850 4.900 142,000 692,300 4.8754 4.750 4.750 4.837 4.702 4.750 146,479 4.7263 -0.41%
2016-12-16 0 4.920 4.920 5.200 4.880 4.930 132,000 648,460 4.9126 4.770 4.770 5.041 4.731 4.779 136,163 4.7624 0.61%
2016-12-15 0 4.920 4.850 4.930 4.820 5.010 256,000 1,262,040 4.9298 4.740 4.673 4.750 4.644 4.827 265,695 4.7500 -2.57%
2016-12-14 0 5.050 5.050 5.110 - - 0 0 - 4.866 4.866 4.924 - - 0 - 0.00%
2016-12-13 0 5.050 5.030 5.100 5.050 5.060 10,000 50,560 5.0560 4.866 4.846 4.914 4.866 4.875 10,379 4.8715 1.00%
2016-12-12 0 5.000 4.920 5.100 5.000 5.120 184,000 930,860 5.0590 4.818 4.740 4.914 4.818 4.933 190,968 4.8744 -3.47%
2016-12-09 0 5.180 5.130 5.250 5.050 5.180 66,000 340,680 5.1618 4.991 4.943 5.058 4.866 4.991 68,499 4.9735 1.97%
2016-12-08 0 5.080 5.020 5.240 5.080 5.250 42,000 220,120 5.2410 4.895 4.837 5.049 4.895 5.058 43,591 5.0497 -2.68%
2016-12-07 0 5.220 5.150 5.250 4.860 5.350 570,000 2,948,880 5.1735 5.030 4.962 5.058 4.683 5.155 591,586 4.9847 3.78%
2016-12-06 0 5.030 5.030 5.080 4.880 5.080 196,000 988,580 5.0438 4.846 4.846 4.895 4.702 4.895 203,422 4.8597 -0.40%
2016-12-05 0 5.050 4.930 5.050 4.760 5.060 242,000 1,217,340 5.0303 4.866 4.750 4.866 4.586 4.875 251,165 4.8468 3.91%
2016-12-02 0 4.860 4.860 4.990 4.860 5.000 114,000 561,160 4.9225 4.683 4.683 4.808 4.683 4.818 118,317 4.7428 -1.02%
2016-12-01 0 4.910 4.900 4.950 4.750 5.040 46,000 227,360 4.9426 4.731 4.721 4.769 4.577 4.856 47,742 4.7623 0.20%
2016-11-30 0 4.900 4.900 5.060 4.900 5.080 84,000 416,460 4.9579 4.721 4.721 4.875 4.721 4.895 87,181 4.7770 -2.00%
2016-11-29 0 5.000 5.000 5.080 4.950 5.000 28,000 139,300 4.9750 4.818 4.818 4.895 4.769 4.818 29,060 4.7935 -1.96%
2016-11-28 0 5.100 4.930 5.100 4.890 5.110 160,000 807,180 5.0449 4.914 4.750 4.914 4.712 4.924 166,059 4.8608 1.80%
2016-11-25 0 5.010 5.010 5.100 4.830 5.090 80,000 400,520 5.0065 4.827 4.827 4.914 4.654 4.904 83,030 4.8238 0.00%
2016-11-24 0 5.010 5.010 5.080 4.830 5.090 58,000 291,780 5.0307 4.827 4.827 4.895 4.654 4.904 60,196 4.8471 -1.18%
2016-11-23 0 5.070 5.070 5.120 4.810 5.070 64,000 322,480 5.0388 4.885 4.885 4.933 4.634 4.885 66,424 4.8549 0.60%
2016-11-22 0 5.040 4.980 5.040 4.730 5.040 6,000 29,600 4.9333 4.856 4.798 4.856 4.557 4.856 6,227 4.7533 0.80%
2016-11-21 0 5.000 5.000 5.100 4.910 5.100 156,000 793,080 5.0838 4.818 4.818 4.914 4.731 4.914 161,908 4.8983 -0.99%
2016-11-18 0 5.050 4.920 5.050 5.040 5.050 34,000 171,680 5.0494 4.866 4.740 4.866 4.856 4.866 35,288 4.8652 3.48%
2016-11-17 0 4.880 4.850 4.930 4.790 5.120 76,000 381,240 5.0163 4.702 4.673 4.750 4.615 4.933 78,878 4.8333 -4.31%
2016-11-16 0 5.100 5.100 5.180 4.900 5.290 291,998 1,488,629 5.0981 4.914 4.914 4.991 4.721 5.097 303,056 4.9121 4.51%
2016-11-15 0 4.880 4.860 4.990 4.770 4.990 70,000 340,400 4.8629 4.702 4.683 4.808 4.596 4.808 72,651 4.6854 -0.41%
2016-11-14 0 4.900 4.820 4.900 4.690 4.900 126,000 606,720 4.8152 4.721 4.644 4.721 4.519 4.721 130,772 4.6395 -0.41%
2016-11-11 0 4.920 4.750 4.920 4.790 4.990 146,000 718,280 4.9197 4.740 4.577 4.740 4.615 4.808 151,529 4.7402 3.14%
2016-11-10 0 4.770 4.700 4.770 4.700 4.880 42,000 201,820 4.8052 4.596 4.529 4.596 4.529 4.702 43,591 4.6299 -0.21%
2016-11-09 0 4.780 4.700 4.850 4.700 4.780 58,000 276,600 4.7690 4.606 4.529 4.673 4.529 4.606 60,196 4.5950 -2.05%
2016-11-08 0 4.880 4.790 4.970 4.880 4.880 16,000 78,080 4.8800 4.702 4.615 4.789 4.702 4.702 16,606 4.7019 1.88%
2016-11-07 0 4.790 4.680 4.790 - - 5,000 23,810 4.7620 4.615 4.509 4.615 - - 5,189 4.5882 0.00%
2016-11-04 0 4.790 4.730 4.790 4.750 4.810 104,000 496,880 4.7777 4.615 4.557 4.615 4.577 4.634 107,938 4.6034 -0.21%
2016-11-03 0 4.800 4.780 4.820 4.750 4.800 20,000 95,580 4.7790 4.625 4.606 4.644 4.577 4.625 20,757 4.6046 -1.64%
2016-11-02 0 4.880 4.730 4.880 4.880 4.880 60,000 292,800 4.8800 4.702 4.557 4.702 4.702 4.702 62,272 4.7019 -1.21%
2016-11-01 0 4.940 4.790 4.940 4.910 4.950 10,000 49,300 4.9300 4.760 4.615 4.760 4.731 4.769 10,379 4.7501 0.61%
2016-10-31 0 4.910 4.820 4.910 4.910 4.930 56,000 275,720 4.9236 4.731 4.644 4.731 4.731 4.750 58,121 4.7439 -0.20%
2016-10-28 0 4.920 4.870 4.920 4.920 4.980 82,000 408,060 4.9763 4.740 4.692 4.740 4.740 4.798 85,105 4.7948 -0.81%
2016-10-27 0 4.960 4.820 4.970 4.730 4.960 224,000 1,090,240 4.8671 4.779 4.644 4.789 4.557 4.779 232,483 4.6896 1.22%
2016-10-26 0 4.900 4.850 4.950 4.810 4.900 20,000 96,380 4.8190 4.721 4.673 4.769 4.634 4.721 20,757 4.6432 -1.01%
2016-10-25 0 4.950 4.950 4.990 4.950 4.950 23,500 116,265 4.9474 4.769 4.769 4.808 4.769 4.769 24,390 4.7669 -1.00%
2016-10-24 0 5.000 4.900 5.000 4.960 5.000 96,100 477,706 4.9709 4.818 4.721 4.818 4.779 4.818 99,739 4.7895 0.60%
2016-10-20 0 4.970 4.920 4.980 4.950 4.970 102,000 506,660 4.9673 4.789 4.740 4.798 4.769 4.789 105,863 4.7860 1.22%
2016-10-19 0 4.910 4.910 4.950 4.830 5.080 28,400 139,420 4.9092 4.731 4.731 4.769 4.654 4.895 29,476 4.7300 -1.41%
2016-10-18 0 4.980 4.930 4.990 4.780 5.000 258,000 1,266,400 4.9085 4.798 4.750 4.808 4.606 4.818 267,770 4.7294 4.84%
2016-10-17 0 4.750 4.740 4.900 4.620 4.860 70,000 332,120 4.7446 4.577 4.567 4.721 4.451 4.683 72,651 4.5715 -1.04%
2016-10-14 0 4.800 4.740 5.250 4.770 4.800 56,000 268,460 4.7939 4.625 4.567 5.058 4.596 4.625 58,121 4.6190 0.00%
2016-10-13 0 4.800 4.750 4.810 4.720 4.800 34,000 162,020 4.7653 4.625 4.577 4.634 4.548 4.625 35,288 4.5914 -0.83%
2016-10-12 0 4.840 4.800 4.850 4.700 4.940 30,000 143,660 4.7887 4.663 4.625 4.673 4.529 4.760 31,136 4.6139 0.41%
2016-10-11 0 4.820 4.800 4.820 4.670 4.860 274,000 1,311,040 4.7848 4.644 4.625 4.644 4.500 4.683 284,376 4.6102 -1.43%
2016-10-07 0 4.890 4.810 4.900 4.760 4.920 96,063 461,882 4.8081 4.712 4.634 4.721 4.586 4.740 99,701 4.6327 0.20%
2016-10-06 0 4.880 4.760 4.900 4.700 4.880 78,000 371,520 4.7631 4.702 4.586 4.721 4.529 4.702 80,954 4.5893 0.83%
2016-10-05 0 4.840 4.650 4.880 4.860 4.900 104,000 506,460 4.8698 4.663 4.480 4.702 4.683 4.721 107,938 4.6921 -0.41%
2016-10-04 0 4.860 4.800 4.870 4.600 4.920 398,000 1,884,200 4.7342 4.683 4.625 4.692 4.432 4.740 413,072 4.5614 -2.80%
2016-10-03 0 5.000 4.920 5.000 4.870 5.000 186,000 928,520 4.9920 4.818 4.740 4.818 4.692 4.818 193,044 4.8099 0.40%
2016-09-30 0 4.980 4.850 4.990 4.950 4.990 52,000 258,940 4.9796 4.798 4.673 4.808 4.769 4.808 53,969 4.7979 0.61%
2016-09-29 0 4.950 4.890 4.950 4.900 5.100 358,000 1,774,600 4.9570 4.769 4.712 4.769 4.721 4.914 371,557 4.7761 -1.00%
2016-09-28 0 5.000 4.990 5.060 5.000 5.060 162,000 812,860 5.0177 4.818 4.808 4.875 4.818 4.875 168,135 4.8346 -2.15%
2016-09-27 0 5.110 5.080 5.120 5.100 5.110 35,000 178,670 5.1049 4.924 4.895 4.933 4.914 4.924 36,325 4.9186 -0.58%
2016-09-26 0 5.140 5.100 5.200 5.140 5.220 6,000 31,000 5.1667 4.952 4.914 5.010 4.952 5.030 6,227 4.9781 -2.65%
2016-09-23 0 5.280 5.220 5.300 5.280 5.400 186,500 994,915 5.3347 5.087 5.030 5.107 5.087 5.203 193,563 5.1400 0.76%
2016-09-22 0 5.240 5.220 5.280 5.100 5.420 605,358 3,210,495 5.3035 5.049 5.030 5.087 4.914 5.222 628,283 5.1100 2.34%
2016-09-21 0 5.120 5.060 5.120 4.920 5.130 342,000 1,733,100 5.0675 4.933 4.875 4.933 4.740 4.943 354,952 4.8826 4.70%
2016-09-20 0 4.890 4.840 4.910 4.820 4.920 242,000 1,174,240 4.8522 4.712 4.663 4.731 4.644 4.740 251,165 4.6752 0.62%
2016-09-19 0 4.860 4.860 4.900 4.640 4.980 619,300 3,034,919 4.9006 4.683 4.683 4.721 4.471 4.798 642,753 4.7218 4.97%
2016-09-15 0 4.630 4.630 4.800 4.630 4.630 10,000 46,300 4.6300 4.461 4.461 4.625 4.461 4.461 10,379 4.4611 0.22%
2016-09-14 0 4.620 4.540 4.650 4.520 4.760 222,000 1,020,920 4.5987 4.451 4.374 4.480 4.355 4.586 230,407 4.4309 -3.14%
2016-09-13 0 4.770 4.700 4.770 4.770 4.810 38,000 182,300 4.7974 4.596 4.529 4.596 4.596 4.634 39,439 4.6223 -0.63%
2016-09-12 0 4.800 4.760 4.810 4.760 4.930 270,000 1,296,740 4.8027 4.625 4.586 4.634 4.586 4.750 280,225 4.6275 -1.03%
2016-09-09 0 4.850 4.850 4.930 4.830 5.000 150,000 732,660 4.8844 4.673 4.673 4.750 4.654 4.818 155,680 4.7062 -2.61%
2016-09-08 0 4.980 4.930 4.990 4.830 5.100 425,000 2,101,230 4.9441 4.798 4.750 4.808 4.654 4.914 441,095 4.7637 -1.58%
2016-09-07 0 5.060 5.000 5.080 4.950 5.270 411,346 2,083,294 5.0646 4.875 4.818 4.895 4.769 5.078 426,924 4.8798 -2.69%
2016-09-06 0 5.200 5.110 5.200 5.170 5.300 115,750 601,855 5.1996 5.010 4.924 5.010 4.981 5.107 120,133 5.0099 -2.44%
2016-09-05 0 5.330 5.200 5.330 5.320 5.340 147,000 783,340 5.3288 5.136 5.010 5.136 5.126 5.145 152,567 5.1344 0.95%
2016-09-02 0 5.280 5.280 5.350 5.280 5.350 228,000 1,210,320 5.3084 5.087 5.087 5.155 5.087 5.155 236,634 5.1147 -1.31%
2016-09-01 0 5.350 5.240 5.350 5.210 5.390 270,001 1,440,565 5.3354 5.155 5.049 5.155 5.020 5.193 280,226 5.1407 2.69%
2016-08-31 0 5.210 5.150 5.210 5.050 5.450 392,000 2,050,520 5.2309 5.020 4.962 5.020 4.866 5.251 406,845 5.0401 1.17%
2016-08-30 0 5.150 5.100 5.150 5.100 5.170 52,000 267,680 5.1477 4.962 4.914 4.962 4.914 4.981 53,969 4.9599 0.00%
2016-08-29 0 5.150 5.090 5.150 5.090 5.170 94,000 482,520 5.1332 4.962 4.904 4.962 4.904 4.981 97,560 4.9459 1.38%
2016-08-26 0 5.080 5.080 5.130 5.070 5.220 370,700 1,914,492 5.1645 4.895 4.895 4.943 4.885 5.030 384,738 4.9761 0.20%
2016-08-25 0 5.070 5.000 5.070 5.000 5.130 166,500 847,590 5.0906 4.885 4.818 4.885 4.818 4.943 172,805 4.9049 0.60%
2016-08-24 0 5.040 4.960 5.050 4.960 5.120 162,000 816,300 5.0389 4.856 4.779 4.866 4.779 4.933 168,135 4.8550 -0.59%
2016-08-23 0 5.070 5.030 5.070 4.830 5.130 601,500 3,020,220 5.0211 4.885 4.846 4.885 4.654 4.943 624,279 4.8379 1.20%
2016-08-22 0 5.010 5.010 5.020 4.710 5.020 1,436,000 7,073,860 4.9261 4.827 4.827 4.837 4.538 4.837 1,490,381 4.7463 7.74%
2016-08-19 0 4.650 4.640 4.700 4.600 4.770 333,866 1,552,883 4.6512 4.480 4.471 4.529 4.432 4.596 346,509 4.4815 -0.64%
2016-08-18 0 4.680 4.670 4.680 4.640 4.800 208,000 984,060 4.7311 4.509 4.500 4.509 4.471 4.625 215,877 4.5584 -1.06%
2016-08-17 0 4.730 4.670 4.740 4.540 4.810 962,986 4,471,925 4.6438 4.557 4.500 4.567 4.374 4.634 999,454 4.4744 4.65%
2016-08-16 0 4.520 4.450 4.520 4.440 4.530 378,000 1,699,360 4.4957 4.355 4.288 4.355 4.278 4.365 392,315 4.3316 1.57%
2016-08-15 0 4.450 4.390 4.470 4.370 4.470 400,000 1,758,540 4.3964 4.288 4.230 4.307 4.211 4.307 415,148 4.2359 1.60%
2016-08-12 0 4.380 4.260 4.380 4.320 4.390 160,000 695,860 4.3491 4.220 4.105 4.220 4.162 4.230 166,059 4.1904 1.39%
2016-08-11 0 4.320 4.320 4.360 4.210 4.350 234,000 1,003,840 4.2899 4.162 4.162 4.201 4.056 4.191 242,862 4.1334 -0.69%
2016-08-10 0 4.350 4.250 4.350 - - 0 0 - 4.191 4.095 4.191 - - 0 - 0.00%
2016-08-09 0 4.350 4.300 4.350 4.320 4.380 200,000 869,920 4.3496 4.191 4.143 4.191 4.162 4.220 207,574 4.1909 -0.68%
2016-08-08 0 4.380 4.360 4.380 4.310 4.390 182,000 789,500 4.3379 4.220 4.201 4.220 4.153 4.230 188,892 4.1796 0.00%
2016-08-05 0 4.380 4.350 4.380 4.340 4.400 304,000 1,327,880 4.3680 4.220 4.191 4.220 4.182 4.239 315,512 4.2086 -0.23%
2016-08-04 0 4.390 4.360 4.390 4.330 4.400 560,974 2,451,377 4.3699 4.230 4.201 4.230 4.172 4.239 582,218 4.2104 2.57%
2016-08-03 0 4.280 4.280 4.330 4.280 4.380 311,000 1,352,190 4.3479 4.124 4.124 4.172 4.124 4.220 322,778 4.1892 -0.93%
2016-08-01 0 4.320 4.330 4.370 4.200 4.370 831,678 3,605,258 4.3349 4.162 4.172 4.211 4.047 4.211 863,174 4.1767 2.86%
2016-07-29 0 4.200 4.120 4.200 4.080 4.210 382,000 1,588,400 4.1581 4.047 3.970 4.047 3.931 4.056 396,466 4.0064 3.45%
2016-07-28 0 4.060 4.000 4.060 3.910 4.100 123,000 496,760 4.0387 3.912 3.854 3.912 3.767 3.950 127,658 3.8913 0.74%
2016-07-27 0 4.030 4.030 4.070 3.960 4.230 294,000 1,197,660 4.0737 3.883 3.883 3.921 3.816 4.076 305,134 3.9250 -3.59%
2016-07-26 0 4.180 4.160 4.180 4.030 4.270 530,000 2,211,620 4.1729 4.027 4.008 4.027 3.883 4.114 550,071 4.0206 4.50%
2016-07-25 0 4.000 4.000 4.050 3.970 4.030 300,000 1,206,360 4.0212 3.854 3.854 3.902 3.825 3.883 311,361 3.8745 0.25%
2016-07-22 0 3.990 3.940 3.990 3.920 4.000 332,400 1,324,540 3.9848 3.844 3.796 3.844 3.777 3.854 344,988 3.8394 0.50%
2016-07-21 0 3.970 3.920 3.970 3.900 3.970 438,000 1,718,000 3.9224 3.825 3.777 3.825 3.758 3.825 454,587 3.7793 1.79%
2016-07-20 0 3.900 3.900 3.940 3.900 4.000 96,142 376,869 3.9199 3.758 3.758 3.796 3.758 3.854 99,783 3.7769 -1.52%
2016-07-19 0 3.960 3.900 3.960 3.800 4.000 400,000 1,558,320 3.8958 3.816 3.758 3.816 3.661 3.854 415,148 3.7536 -0.25%
2016-07-18 0 3.970 3.970 4.030 3.880 4.050 221,119 879,511 3.9775 3.825 3.825 3.883 3.738 3.902 229,493 3.8324 0.51%
2016-07-15 0 3.950 3.920 3.950 3.810 4.090 593,000 2,353,980 3.9696 3.806 3.777 3.806 3.671 3.941 615,457 3.8248 -0.25%
2016-07-14 0 3.960 3.890 3.960 3.800 4.280 905,866 3,626,750 4.0036 3.816 3.748 3.816 3.661 4.124 940,171 3.8575 -3.88%
2016-07-13 0 4.120 4.100 4.120 3.300 4.150 3,450,426 13,505,260 3.9141 3.970 3.950 3.970 3.180 3.999 3,581,093 3.7713 25.23%
2016-07-12 0 3.290 3.250 3.300 3.180 3.300 544,000 1,760,660 3.2365 3.170 3.131 3.180 3.064 3.180 564,601 3.1184 6.13%
2016-07-11 0 3.100 3.100 3.150 3.080 3.150 196,000 611,620 3.1205 2.987 2.987 3.035 2.968 3.035 203,422 3.0066 0.65%
2016-07-08 0 3.080 3.020 3.100 3.080 3.150 164,799 510,541 3.0980 2.968 2.910 2.987 2.968 3.035 171,040 2.9849 0.00%
2016-07-07 0 3.080 3.030 3.100 2.900 3.080 126,000 380,280 3.0181 2.968 2.919 2.987 2.794 2.968 130,772 2.9080 2.67%
2016-07-06 0 3.000 2.910 3.000 2.980 3.020 42,000 125,960 2.9990 2.891 2.804 2.891 2.871 2.910 43,591 2.8896 0.00%
2016-07-05 0 3.000 2.950 3.030 3.000 3.000 2,000 6,000 3.0000 2.891 2.842 2.919 2.891 2.891 2,076 2.8905 2.04%
2016-07-04 0 2.940 2.940 3.100 - - 0 0 - 2.833 2.833 2.987 - - 0 - 1.38%
2016-06-30 0 2.900 2.900 3.010 2.900 2.910 30,000 87,200 2.9067 2.794 2.794 2.900 2.794 2.804 31,136 2.8006 0.69%
2016-06-29 0 2.880 2.880 2.950 2.850 2.880 30,000 85,900 2.8633 2.775 2.775 2.842 2.746 2.775 31,136 2.7589 0.00%
2016-06-28 0 2.880 2.880 3.150 2.880 2.950 20,000 57,740 2.8870 2.775 2.775 3.035 2.775 2.842 20,757 2.7817 -1.03%
2016-06-27 0 2.910 2.890 2.990 2.880 3.080 46,000 134,120 2.9157 2.804 2.785 2.881 2.775 2.968 47,742 2.8093 0.34%
2016-06-24 0 2.900 2.870 3.040 2.850 2.910 238,000 688,000 2.8908 2.794 2.765 2.929 2.746 2.804 247,013 2.7853 -1.02%
2016-06-23 0 2.930 2.910 2.950 - - 0 0 - 2.823 2.804 2.842 - - 0 - 0.00%
2016-06-22 0 2.930 2.930 2.980 2.910 2.930 208,000 607,400 2.9202 2.823 2.823 2.871 2.804 2.823 215,877 2.8136 -1.68%
2016-06-21 0 2.980 2.940 2.980 - - 0 0 - 2.871 2.833 2.871 - - 0 - -0.33%
2016-06-20 0 2.990 2.930 2.990 2.930 2.990 106,000 315,960 2.9808 2.881 2.823 2.881 2.823 2.881 110,014 2.8720 1.01%
2016-06-17 0 2.960 2.950 3.000 2.950 3.000 128,000 380,140 2.9698 2.852 2.842 2.891 2.842 2.891 132,847 2.8615 0.34%
2016-06-16 0 2.950 2.930 2.980 2.950 2.990 90,000 266,620 2.9624 2.842 2.823 2.871 2.842 2.881 93,408 2.8544 0.00%
2016-06-15 0 2.950 2.950 2.980 2.950 2.950 28,000 82,600 2.9500 2.842 2.842 2.871 2.842 2.842 29,060 2.8424 -0.34%
2016-06-14 0 2.960 2.930 3.040 - - 0 0 - 2.852 2.823 2.929 - - 0 - 0.00%
2016-06-13 0 2.960 2.930 3.000 2.930 3.000 30,000 88,580 2.9527 2.852 2.823 2.891 2.823 2.891 31,136 2.8449 -1.33%
2016-06-10 0 3.000 2.950 3.050 - - 0 0 - 2.891 2.842 2.939 - - 0 - 0.00%
2016-06-08 0 3.000 2.930 3.000 2.940 3.040 82,000 244,940 2.9871 2.891 2.823 2.891 2.833 2.929 85,105 2.8781 2.74%
2016-06-07 0 2.920 2.920 3.050 2.900 2.910 10,000 29,060 2.9060 2.813 2.813 2.939 2.794 2.804 10,379 2.8000 0.34%
2016-06-06 0 2.910 2.910 2.950 2.900 2.900 10,000 29,000 2.9000 2.804 2.804 2.842 2.794 2.794 10,379 2.7942 -1.36%
2016-06-03 0 2.950 2.920 2.990 2.950 2.950 2,000 5,900 2.9500 2.842 2.813 2.881 2.842 2.842 2,076 2.8424 0.00%
2016-06-02 0 2.950 2.950 2.990 2.950 2.950 10,000 29,500 2.9500 2.842 2.842 2.881 2.842 2.842 10,379 2.8424 -0.34%
2016-06-01 0 2.960 2.900 3.000 - - 0 0 - 2.852 2.794 2.891 - - 0 - 0.00%
2016-05-31 0 2.960 2.940 2.960 2.930 3.000 104,400 308,500 2.9550 2.852 2.833 2.852 2.823 2.891 108,354 2.8472 0.34%
2016-05-30 0 2.950 2.930 3.000 2.950 2.980 32,000 94,880 2.9650 2.842 2.823 2.891 2.842 2.871 33,212 2.8568 0.68%
2016-05-27 0 2.930 2.900 2.930 2.900 2.950 24,000 70,220 2.9258 2.823 2.794 2.823 2.794 2.842 24,909 2.8191 2.09%
2016-05-26 0 2.870 2.870 2.960 - - 0 0 - 2.765 2.765 2.852 - - 0 - 0.00%
2016-05-25 0 2.870 2.870 2.980 - - 0 0 - 2.765 2.765 2.871 - - 0 - 0.00%
2016-05-24 0 2.870 2.840 2.990 2.830 2.870 62,000 175,860 2.8365 2.765 2.736 2.881 2.727 2.765 64,348 2.7330 -0.35%
2016-05-23 0 2.880 2.880 2.940 2.810 2.880 142,000 404,960 2.8518 2.775 2.775 2.833 2.707 2.775 147,378 2.7478 0.70%
2016-05-20 0 2.860 2.860 2.910 2.860 2.920 34,000 98,880 2.9082 2.756 2.756 2.804 2.756 2.813 35,288 2.8021 -0.35%
2016-05-19 0 2.870 2.870 2.930 2.850 2.900 274,000 785,360 2.8663 2.765 2.765 2.823 2.746 2.794 284,376 2.7617 -3.04%
2016-05-18 0 2.960 2.900 2.960 2.960 3.000 10,000 29,760 2.9760 2.852 2.794 2.852 2.852 2.891 10,379 2.8674 0.00%
2016-05-17 0 2.960 2.950 3.060 2.960 2.980 50,000 148,380 2.9676 2.852 2.842 2.948 2.852 2.871 51,893 2.8593 -1.33%
2016-05-16 0 3.000 2.960 3.020 2.960 3.000 48,000 142,880 2.9767 2.891 2.852 2.910 2.852 2.891 49,818 2.8681 1.35%
2016-05-13 0 2.960 2.920 3.020 2.960 3.070 52,000 155,680 2.9938 2.852 2.813 2.910 2.852 2.958 53,969 2.8846 -3.27%
2016-05-12 0 3.060 2.920 3.090 2.990 3.060 52,000 157,940 3.0373 2.948 2.813 2.977 2.881 2.948 53,969 2.9265 1.32%
2016-05-11 0 3.020 3.020 3.240 3.000 3.070 120,000 361,480 3.0123 2.910 2.910 3.122 2.891 2.958 124,544 2.9024 0.33%
2016-05-10 0 3.010 3.010 3.100 3.010 3.080 88,263 268,094 3.0374 2.900 2.900 2.987 2.900 2.968 91,606 2.9266 -5.94%
2016-05-09 0 3.200 3.100 3.200 3.200 3.200 8,000 25,600 3.2000 3.083 2.987 3.083 3.083 3.083 8,303 3.0832 0.63%
2016-05-06 0 3.180 3.100 3.180 - - 0 0 - 3.064 2.987 3.064 - - 0 - 0.00%
2016-05-05 0 3.180 3.110 3.180 3.180 3.180 54,000 171,720 3.1800 3.064 2.997 3.064 3.064 3.064 56,045 3.0640 0.00%
2016-05-04 0 3.180 3.120 3.180 3.150 3.180 46,000 145,200 3.1565 3.064 3.006 3.064 3.035 3.064 47,742 3.0413 -1.85%
2016-05-03 0 3.240 3.140 3.240 3.160 3.270 24,000 77,820 3.2425 3.122 3.025 3.122 3.045 3.151 24,909 3.1242 2.53%
2016-04-29 0 3.160 3.160 3.230 3.160 3.230 8,000 25,700 3.2125 3.045 3.045 3.112 3.045 3.112 8,303 3.0953 -2.17%
2016-04-28 0 3.230 3.150 3.230 - - 0 0 - 3.112 3.035 3.112 - - 0 - -0.31%
2016-04-27 0 3.240 3.150 3.240 3.240 3.240 32,000 103,680 3.2400 3.122 3.035 3.122 3.122 3.122 33,212 3.1218 0.00%
2016-04-26 0 3.240 3.200 3.250 3.180 3.380 436,666 1,411,091 3.2315 3.122 3.083 3.131 3.064 3.257 453,202 3.1136 8.36%
2016-04-25 0 2.990 2.990 3.040 2.960 2.990 10,000 29,840 2.9840 2.881 2.881 2.929 2.852 2.881 10,379 2.8751 -0.99%
2016-04-22 0 3.020 2.990 3.050 - - 0 0 - 2.910 2.881 2.939 - - 0 - 0.00%
2016-04-21 0 3.020 3.000 3.020 3.020 3.050 76,000 230,460 3.0324 2.910 2.891 2.910 2.910 2.939 78,878 2.9217 0.00%
2016-04-20 0 3.020 3.020 3.100 3.020 3.100 54,000 163,240 3.0230 2.910 2.910 2.987 2.910 2.987 56,045 2.9127 -2.27%
2016-04-19 0 3.090 3.020 3.100 3.010 3.090 84,000 253,760 3.0210 2.977 2.910 2.987 2.900 2.977 87,181 2.9107 2.32%
2016-04-18 0 3.020 3.020 3.050 3.020 3.050 58,000 175,580 3.0272 2.910 2.910 2.939 2.910 2.939 60,196 2.9168 -1.63%
2016-04-15 0 3.070 3.060 3.070 3.070 3.070 28,000 85,960 3.0700 2.958 2.948 2.958 2.958 2.958 29,060 2.9580 0.66%
2016-04-14 0 3.050 3.050 3.090 3.030 3.100 196,000 601,600 3.0694 2.939 2.939 2.977 2.919 2.987 203,422 2.9574 -1.61%
2016-04-13 0 3.100 3.060 3.100 3.060 3.100 178,000 550,020 3.0900 2.987 2.948 2.987 2.948 2.987 184,741 2.9773 0.65%
2016-04-12 0 3.080 2.990 3.080 3.080 3.090 28,000 86,300 3.0821 2.968 2.881 2.968 2.968 2.977 29,060 2.9697 0.00%
2016-04-11 0 3.080 3.080 3.100 3.080 3.080 14,000 43,120 3.0800 2.968 2.968 2.987 2.968 2.968 14,530 2.9676 0.00%
2016-04-08 0 3.080 3.000 3.080 2.990 3.100 84,000 255,080 3.0367 2.968 2.891 2.968 2.881 2.987 87,181 2.9259 0.98%
2016-04-07 0 3.050 3.050 3.120 3.010 3.120 104,000 324,040 3.1158 2.939 2.939 3.006 2.900 3.006 107,938 3.0021 -1.45%
2016-04-06 0 3.120 3.080 3.120 3.100 3.120 74,000 230,760 3.1184 2.982 2.944 2.982 2.963 2.982 77,423 2.9805 1.30%
2016-04-05 0 3.080 3.080 3.100 3.040 3.200 1,042,000 3,238,100 3.1076 2.944 2.944 2.963 2.906 3.059 1,090,196 2.9702 1.99%
2016-04-01 0 3.020 3.020 3.070 2.980 3.020 50,000 150,380 3.0076 2.886 2.886 2.934 2.848 2.886 52,313 2.8746 0.33%
2016-03-31 0 3.010 3.010 3.060 3.010 3.060 56,000 169,000 3.0179 2.877 2.877 2.925 2.877 2.925 58,590 2.8844 -2.27%
2016-03-30 0 3.080 3.010 3.080 - - 0 0 - 2.944 2.877 2.944 - - 0 - 0.00%
2016-03-29 0 3.080 3.000 3.080 - - 0 0 - 2.944 2.867 2.944 - - 0 - 0.00%
2016-03-24 0 3.080 3.040 3.080 - - 0 0 - 2.944 2.906 2.944 - - 0 - -1.28%
2016-03-23 0 3.120 3.070 3.120 3.080 3.120 415,750 1,290,350 3.1037 2.982 2.934 2.982 2.944 2.982 434,980 2.9665 4.00%
2016-03-22 0 3.000 3.000 3.080 3.000 3.010 100,000 300,260 3.0026 2.867 2.867 2.944 2.867 2.877 104,625 2.8699 -0.33%
2016-03-21 0 3.010 3.010 3.080 2.990 3.070 154,000 470,740 3.0568 2.877 2.877 2.944 2.858 2.934 161,123 2.9216 0.67%
2016-03-18 0 2.990 2.920 3.020 2.990 2.990 8,000 23,920 2.9900 2.858 2.791 2.886 2.858 2.858 8,370 2.8578 1.70%
2016-03-17 0 2.940 2.940 3.020 2.940 2.960 10,900 32,099 2.9449 2.810 2.810 2.886 2.810 2.829 11,404 2.8147 -1.01%
2016-03-16 0 2.970 2.920 2.970 2.970 2.980 84,000 249,820 2.9740 2.839 2.791 2.839 2.839 2.848 87,885 2.8426 1.71%
2016-03-15 0 2.920 2.920 2.980 2.920 2.920 6,000 17,520 2.9200 2.791 2.791 2.848 2.791 2.791 6,278 2.7909 -0.68%
2016-03-14 0 2.940 2.930 3.000 2.920 3.020 240,000 707,700 2.9488 2.810 2.800 2.867 2.791 2.886 251,101 2.8184 1.38%
2016-03-11 0 2.900 2.900 2.980 2.900 3.010 87,999 263,417 2.9934 2.772 2.772 2.848 2.772 2.877 92,069 2.8611 -3.33%
2016-03-10 0 3.000 2.900 3.000 3.000 3.000 6,000 18,000 3.0000 2.867 2.772 2.867 2.867 2.867 6,278 2.8674 0.33%
2016-03-09 0 2.990 2.880 2.990 2.990 3.000 16,000 47,980 2.9988 2.858 2.753 2.858 2.858 2.867 16,740 2.8662 0.67%
2016-03-08 0 2.970 2.920 2.970 - - 0 0 - 2.839 2.791 2.839 - - 0 - -0.34%
2016-03-07 0 2.980 2.980 3.020 2.980 3.020 26,000 78,000 3.0000 2.848 2.848 2.886 2.848 2.886 27,203 2.8674 -1.32%
2016-03-04 0 3.020 2.900 3.080 3.020 3.050 90,000 273,260 3.0362 2.886 2.772 2.944 2.886 2.915 94,163 2.9020 -0.33%
2016-03-03 0 3.030 3.030 3.050 3.000 3.050 48,000 145,380 3.0288 2.896 2.896 2.915 2.867 2.915 50,220 2.8949 -0.66%
2016-03-02 0 3.050 3.020 3.050 2.750 3.050 100,000 300,520 3.0052 2.915 2.886 2.915 2.628 2.915 104,625 2.8723 3.39%
2016-03-01 0 2.950 2.850 2.950 2.900 2.950 100,000 293,400 2.9340 2.820 2.724 2.820 2.772 2.820 104,625 2.8043 3.87%
2016-02-29 0 2.840 2.840 2.850 2.820 2.850 102,000 290,200 2.8451 2.714 2.714 2.724 2.695 2.724 106,718 2.7193 -2.74%
2016-02-26 0 2.920 2.850 2.950 2.760 2.920 32,000 90,900 2.8406 2.791 2.724 2.820 2.638 2.791 33,480 2.7150 2.46%
2016-02-25 0 2.850 2.780 2.850 2.800 2.940 130,000 371,960 2.8612 2.724 2.657 2.724 2.676 2.810 136,013 2.7347 -2.73%
2016-02-24 0 2.930 2.930 2.980 2.920 2.950 80,000 234,360 2.9295 2.800 2.800 2.848 2.791 2.820 83,700 2.8000 0.00%
2016-02-23 0 2.930 2.930 3.050 2.890 2.930 128,000 373,060 2.9145 2.800 2.800 2.915 2.762 2.800 133,920 2.7857 2.09%
2016-02-22 0 2.870 2.760 2.880 2.760 2.870 44,000 123,880 2.8155 2.743 2.638 2.753 2.638 2.743 46,035 2.6910 3.61%
2016-02-19 0 2.770 2.720 2.790 2.710 2.770 16,000 43,880 2.7425 2.648 2.600 2.667 2.590 2.648 16,740 2.6213 0.36%
2016-02-18 0 2.760 2.750 2.780 2.700 2.780 26,000 71,380 2.7454 2.638 2.628 2.657 2.581 2.657 27,203 2.6240 2.22%
2016-02-17 0 2.700 2.700 2.760 2.700 2.700 4,000 10,800 2.7000 2.581 2.581 2.638 2.581 2.581 4,185 2.5806 0.00%
2016-02-16 0 2.700 2.630 2.710 2.680 2.700 52,000 140,100 2.6942 2.581 2.514 2.590 2.562 2.581 54,405 2.5751 3.45%
2016-02-15 0 2.610 2.610 2.690 2.610 2.640 34,000 89,040 2.6188 2.495 2.495 2.571 2.495 2.523 35,573 2.5030 -1.14%
2016-02-12 0 2.640 2.640 2.710 2.610 2.650 288,000 756,700 2.6274 2.523 2.523 2.590 2.495 2.533 301,321 2.5113 -1.86%
2016-02-11 0 2.690 2.630 2.690 2.640 2.740 70,000 188,860 2.6980 2.571 2.514 2.571 2.523 2.619 73,238 2.5787 -1.82%
2016-02-05 0 2.740 2.740 2.780 2.660 2.850 106,000 292,640 2.7608 2.619 2.619 2.657 2.542 2.724 110,903 2.6387 -3.86%
2016-02-04 0 2.850 2.770 2.850 2.880 2.880 6,000 17,280 2.8800 2.724 2.648 2.724 2.753 2.753 6,278 2.7527 2.15%
2016-02-03 0 2.790 2.710 2.790 - - 0 0 - 2.667 2.590 2.667 - - 0 - -2.11%
2016-02-02 0 2.850 2.720 2.850 2.750 2.850 6,500 17,985 2.7669 2.724 2.600 2.724 2.628 2.724 6,801 2.6446 1.42%
2016-02-01 0 2.810 2.690 2.850 2.810 2.810 38,000 106,780 2.8100 2.686 2.571 2.724 2.686 2.686 39,758 2.6858 0.00%
2016-01-29 0 2.810 2.810 2.820 2.770 2.810 84,000 233,380 2.7783 2.686 2.686 2.695 2.648 2.686 87,885 2.6555 1.44%
2016-01-28 0 2.770 2.670 2.780 2.750 2.780 120,000 332,120 2.7677 2.648 2.552 2.657 2.628 2.657 125,550 2.6453 0.73%
2016-01-27 0 2.750 2.690 2.750 2.790 2.800 42,000 117,580 2.7995 2.628 2.571 2.628 2.667 2.676 43,943 2.6758 2.61%
2016-01-26 0 2.680 2.680 2.690 2.680 2.700 90,000 241,780 2.6864 2.562 2.562 2.571 2.562 2.581 94,163 2.5677 -2.90%
2016-01-25 0 2.760 2.680 2.760 2.700 2.800 216,000 592,280 2.7420 2.638 2.562 2.638 2.581 2.676 225,991 2.6208 4.15%
2016-01-22 0 2.650 2.610 2.650 2.610 2.650 232,000 612,540 2.6403 2.533 2.495 2.533 2.495 2.533 242,731 2.5235 0.38%
2016-01-21 0 2.640 2.580 2.640 2.540 2.670 150,000 389,840 2.5989 2.523 2.466 2.523 2.428 2.552 156,938 2.4840 4.76%
2016-01-20 0 2.520 2.500 2.520 2.500 2.690 1,116,000 2,860,240 2.5629 2.409 2.389 2.409 2.389 2.571 1,167,619 2.4496 -7.35%
2016-01-19 0 2.720 2.680 2.690 2.680 2.850 2,128,000 5,750,880 2.7025 2.600 2.562 2.571 2.562 2.724 2,226,427 2.5830 -4.56%
2016-01-18 0 2.850 2.850 2.950 2.840 2.980 1,408,000 4,020,600 2.8555 2.724 2.724 2.820 2.714 2.848 1,473,125 2.7293 -4.68%
2016-01-15 0 2.990 2.980 3.080 2.980 3.620 1,818,000 5,688,720 3.1291 2.858 2.848 2.944 2.848 3.460 1,902,089 2.9908 -16.25%
2016-01-14 0 3.570 3.510 3.570 3.490 3.590 26,000 92,280 3.5492 3.412 3.355 3.412 3.336 3.431 27,203 3.3923 5.00%
2016-01-13 0 3.400 3.400 3.600 3.400 3.530 56,000 196,480 3.5086 3.250 3.250 3.441 3.250 3.374 58,590 3.3535 -3.41%
2016-01-12 0 3.520 3.520 3.720 3.500 3.760 64,000 231,040 3.6100 3.364 3.364 3.556 3.345 3.594 66,960 3.4504 -4.35%
2016-01-11 0 3.680 3.560 3.680 - - 0 0 - 3.517 3.403 3.517 - - 0 - 0.00%
2016-01-08 0 3.680 3.620 3.680 3.680 3.720 74,000 273,920 3.7016 3.517 3.460 3.517 3.517 3.556 77,423 3.5380 0.00%
2016-01-07 0 3.680 3.550 3.720 3.520 3.680 188,000 679,860 3.6163 3.517 3.393 3.556 3.364 3.517 196,696 3.4564 -0.81%
2016-01-06 0 3.710 3.580 3.710 3.580 3.720 60,000 220,920 3.6820 3.546 3.422 3.546 3.422 3.556 62,775 3.5192 4.21%
2016-01-05 0 3.560 3.560 3.630 3.550 3.690 68,000 242,200 3.5618 3.403 3.403 3.470 3.393 3.527 71,145 3.4043 -0.28%
2016-01-04 0 3.570 3.570 3.740 3.500 3.760 130,000 475,960 3.6612 3.412 3.412 3.575 3.345 3.594 136,013 3.4994 -4.55%
2015-12-31 0 3.740 3.530 3.740 3.650 3.750 332,000 1,235,840 3.7224 3.575 3.374 3.575 3.489 3.584 347,356 3.5578 3.89%
2015-12-30 0 3.600 3.450 3.600 3.480 3.600 34,000 119,240 3.5071 3.441 3.297 3.441 3.326 3.441 35,573 3.3520 4.35%
2015-12-29 0 3.450 3.380 3.450 3.360 3.560 94,000 318,660 3.3900 3.297 3.231 3.297 3.211 3.403 98,348 3.2401 0.00%
2015-12-28 0 3.450 3.440 3.530 3.430 3.600 176,040 622,478 3.5360 3.297 3.288 3.374 3.278 3.441 184,182 3.3797 3.60%
2015-12-24 0 3.330 3.330 3.550 3.330 3.330 10,000 33,300 3.3300 3.183 3.183 3.393 3.183 3.183 10,463 3.1828 -2.63%
2015-12-23 0 3.420 3.350 3.490 3.410 3.420 22,000 75,220 3.4191 3.269 3.202 3.336 3.259 3.269 23,018 3.2679 -0.29%
2015-12-22 0 3.430 3.430 3.480 3.400 3.410 48,000 163,580 3.4079 3.278 3.278 3.326 3.250 3.259 50,220 3.2573 0.88%
2015-12-21 0 3.400 3.300 3.480 3.400 3.420 58,000 197,240 3.4007 3.250 3.154 3.326 3.250 3.269 60,683 3.2504 1.19%
2015-12-18 0 3.360 3.350 3.510 - - 0 0 - 3.211 3.202 3.355 - - 0 - 0.00%
2015-12-17 0 3.360 3.350 3.500 3.360 3.460 30,000 102,620 3.4207 3.211 3.202 3.345 3.211 3.307 31,388 3.2694 -2.61%
2015-12-16 0 3.450 3.420 3.480 3.450 3.450 254,000 876,300 3.4500 3.297 3.269 3.326 3.297 3.297 265,748 3.2975 1.77%
2015-12-15 0 3.420 3.390 3.420 3.420 3.420 8,000 27,360 3.4200 3.240 3.212 3.240 3.240 3.240 8,444 3.2401 0.59%
2015-12-14 0 3.400 3.400 3.480 3.350 3.450 15,599 53,344 3.4197 3.221 3.221 3.297 3.174 3.269 16,465 3.2399 -1.45%
2015-12-11 0 3.450 3.380 3.450 3.440 3.510 68,000 235,800 3.4676 3.269 3.202 3.269 3.259 3.325 71,775 3.2853 -2.82%
2015-12-10 0 3.550 3.500 3.550 3.500 3.550 52,000 183,900 3.5365 3.363 3.316 3.363 3.316 3.363 54,887 3.3505 0.00%
2015-12-09 0 3.550 3.540 3.550 3.390 3.550 200,000 691,440 3.4572 3.363 3.354 3.363 3.212 3.363 211,102 3.2754 4.72%
2015-12-08 0 3.390 3.540 3.550 3.010 3.550 320,000 1,083,700 3.3866 3.212 3.354 3.363 2.852 3.363 337,764 3.2085 6.27%
2015-12-07 0 3.190 3.070 3.350 3.190 3.190 86,000 274,340 3.1900 3.022 2.909 3.174 3.022 3.022 90,774 3.0222 -0.31%
2015-12-04 0 3.200 3.050 3.200 - - 0 0 - 3.032 2.890 3.032 - - 0 - -0.31%
2015-12-03 0 3.210 3.150 3.390 3.210 3.210 2,000 6,420 3.2100 3.041 2.984 3.212 3.041 3.041 2,111 3.0412 -3.02%
2015-12-02 0 3.310 3.200 3.370 3.240 3.310 107,920 354,918 3.2887 3.136 3.032 3.193 3.070 3.136 113,911 3.1158 2.16%
2015-12-01 0 3.240 3.070 3.280 - - 0 0 - 3.070 2.909 3.107 - - 0 - 0.00%
2015-11-30 0 3.240 3.090 3.240 - - 0 0 - 3.070 2.927 3.070 - - 0 - 0.00%
2015-11-27 0 3.240 3.080 3.240 - - 0 0 - 3.070 2.918 3.070 - - 0 - -0.31%
2015-11-26 0 3.250 3.250 3.360 3.230 3.250 20,000 64,800 3.2400 3.079 3.079 3.183 3.060 3.079 21,110 3.0696 0.62%
2015-11-25 0 3.230 3.230 3.340 3.230 3.320 62,000 205,660 3.3171 3.060 3.060 3.164 3.060 3.145 65,442 3.1426 -2.12%
2015-11-24 0 3.300 3.240 3.300 3.190 3.320 102,000 332,100 3.2559 3.126 3.070 3.126 3.022 3.145 107,662 3.0846 1.54%
2015-11-23 0 3.250 3.240 3.250 3.200 3.250 32,000 103,040 3.2200 3.079 3.070 3.079 3.032 3.079 33,776 3.0507 -0.31%
2015-11-20 0 3.260 3.220 3.280 3.150 3.260 78,000 251,860 3.2290 3.089 3.051 3.107 2.984 3.089 82,330 3.0592 3.49%
2015-11-19 0 3.150 3.150 3.320 3.100 3.100 2,000 6,200 3.1000 2.984 2.984 3.145 2.937 2.937 2,111 2.9370 0.32%
2015-11-18 0 3.140 3.140 3.300 3.130 3.140 24,000 75,320 3.1383 2.975 2.975 3.126 2.965 2.975 25,332 2.9733 -0.63%
2015-11-17 0 3.160 3.010 3.160 3.180 3.190 21,920 69,481 3.1698 2.994 2.852 2.994 3.013 3.022 23,137 3.0030 5.33%
2015-11-16 0 3.000 2.950 3.000 - - 0 0 - 2.842 2.795 2.842 - - 0 - 0.00%
2015-11-13 0 3.000 3.000 3.090 2.990 3.000 82,000 245,980 2.9998 2.842 2.842 2.927 2.833 2.842 86,552 2.8420 0.67%
2015-11-12 0 2.980 2.980 3.090 2.980 3.060 132,000 402,560 3.0497 2.823 2.823 2.927 2.823 2.899 139,328 2.8893 -2.30%
2015-11-11 0 3.050 3.050 3.190 2.990 3.060 198,000 599,240 3.0265 2.890 2.890 3.022 2.833 2.899 208,991 2.8673 0.00%
2015-11-10 0 3.050 3.050 3.090 3.010 3.050 188,000 571,360 3.0391 2.890 2.890 2.927 2.852 2.890 198,436 2.8793 0.00%
2015-11-09 0 3.050 2.900 3.070 3.050 3.050 60,000 182,900 3.0483 2.890 2.747 2.909 2.890 2.890 63,331 2.8880 0.00%
2015-11-06 0 3.050 2.980 3.140 2.890 3.050 158,000 477,560 3.0225 2.890 2.823 2.975 2.738 2.890 166,771 2.8636 2.69%
2015-11-05 0 2.970 2.920 3.000 2.970 2.970 22,000 65,340 2.9700 2.814 2.766 2.842 2.814 2.814 23,221 2.8138 0.00%
2015-11-04 0 2.970 2.970 3.130 2.960 2.990 146,000 433,780 2.9711 2.814 2.814 2.965 2.804 2.833 154,105 2.8148 -1.00%
2015-11-03 0 3.000 2.950 3.040 2.970 3.000 30,000 89,760 2.9920 2.842 2.795 2.880 2.814 2.842 31,665 2.8346 0.00%
2015-11-02 0 3.000 2.920 3.000 3.000 3.010 132,000 396,080 3.0006 2.842 2.766 2.842 2.842 2.852 139,328 2.8428 0.00%
2015-10-30 0 3.000 3.000 3.240 - - 0 0 - 2.842 2.842 3.070 - - 0 - 0.00%
2015-10-29 0 3.000 3.000 3.250 2.950 3.000 50,000 149,000 2.9800 2.842 2.842 3.079 2.795 2.842 52,776 2.8233 -0.33%
2015-10-28 0 3.010 2.950 3.070 3.010 3.010 20,000 60,200 3.0100 2.852 2.795 2.909 2.852 2.852 21,110 2.8517 -2.90%
2015-10-27 0 3.100 3.000 3.170 2.930 3.110 101,358 313,755 3.0955 2.937 2.842 3.003 2.776 2.946 106,985 2.9327 -2.82%
2015-10-26 0 3.190 3.050 3.260 3.180 3.190 22,000 70,120 3.1873 3.022 2.890 3.089 3.013 3.022 23,221 3.0196 4.25%
2015-10-23 0 3.060 3.060 3.190 3.050 3.060 48,000 146,200 3.0458 2.899 2.899 3.022 2.890 2.899 50,665 2.8856 0.33%
2015-10-22 0 3.050 3.050 3.120 3.050 3.050 4,000 12,180 3.0450 2.890 2.890 2.956 2.890 2.890 4,222 2.8849 -2.24%
2015-10-20 0 3.120 3.050 3.070 - - 0 0 - 2.956 2.890 2.909 - - 0 - 0.00%
2015-10-19 0 3.120 2.960 3.120 3.120 3.120 30,000 93,600 3.1200 2.956 2.804 2.956 2.956 2.956 31,665 2.9559 0.65%
2015-10-16 0 3.100 2.960 3.120 2.960 3.140 114,000 352,320 3.0905 2.937 2.804 2.956 2.804 2.975 120,328 2.9280 8.39%
2015-10-15 0 2.860 2.860 3.140 2.810 2.810 2,000 5,620 2.8100 2.710 2.710 2.975 2.662 2.662 2,111 2.6622 -0.35%
2015-10-14 0 2.870 2.870 2.930 2.860 2.930 50,000 144,180 2.8836 2.719 2.719 2.776 2.710 2.776 52,776 2.7319 -2.05%
2015-10-13 0 2.930 2.840 3.140 2.930 2.930 10,000 29,300 2.9300 2.776 2.691 2.975 2.776 2.776 10,555 2.7759 0.00%
2015-10-12 0 2.930 2.930 3.090 - - 0 0 - 2.776 2.776 2.927 - - 0 - 0.34%
2015-10-09 0 2.920 2.820 3.140 2.920 2.960 302,000 886,800 2.9364 2.766 2.672 2.975 2.766 2.804 318,765 2.7820 -1.02%
2015-10-08 0 2.950 2.750 3.000 2.910 2.950 26,000 76,620 2.9469 2.795 2.605 2.842 2.757 2.795 27,443 2.7919 1.37%
2015-10-07 0 2.910 2.910 3.100 2.850 2.910 86,000 245,460 2.8542 2.757 2.757 2.937 2.700 2.757 90,774 2.7041 -1.36%
2015-10-06 0 2.950 2.850 2.980 2.950 2.950 50,000 147,500 2.9500 2.795 2.700 2.823 2.795 2.795 52,776 2.7949 0.00%
2015-10-05 0 2.950 2.900 2.980 2.900 2.980 80,000 236,800 2.9600 2.795 2.747 2.823 2.747 2.823 84,441 2.8043 2.43%
2015-10-02 0 2.880 2.830 3.150 2.790 2.880 18,000 51,220 2.8456 2.729 2.681 2.984 2.643 2.729 18,999 2.6959 3.23%
2015-09-30 0 2.790 2.710 2.830 2.410 2.790 136,000 358,720 2.6376 2.643 2.567 2.681 2.283 2.643 143,550 2.4989 1.45%
2015-09-29 0 2.750 2.650 2.780 2.750 2.930 148,000 417,220 2.8191 2.605 2.511 2.634 2.605 2.776 156,216 2.6708 -2.14%
2015-09-25 0 2.810 2.800 2.850 2.780 2.900 80,000 229,080 2.8635 2.662 2.653 2.700 2.634 2.747 84,441 2.7129 2.55%
2015-09-24 0 2.740 2.690 2.850 - - 0 0 - 2.596 2.549 2.700 - - 0 - 0.00%
2015-09-23 0 2.740 2.680 2.750 2.720 2.740 30,000 81,880 2.7293 2.596 2.539 2.605 2.577 2.596 31,665 2.5858 -0.36%
2015-09-22 0 2.750 2.710 2.800 2.700 2.750 86,000 234,360 2.7251 2.605 2.567 2.653 2.558 2.605 90,774 2.5818 0.00%
2015-09-21 0 2.750 2.710 2.750 2.670 2.760 82,000 225,600 2.7512 2.605 2.567 2.605 2.530 2.615 86,552 2.6065 1.85%
2015-09-18 0 2.700 2.690 2.780 2.680 2.700 34,000 91,320 2.6859 2.558 2.549 2.634 2.539 2.558 35,887 2.5446 -0.74%
2015-09-17 0 2.720 2.720 2.740 2.720 2.740 36,000 98,260 2.7294 2.577 2.577 2.596 2.577 2.596 37,998 2.5859 0.00%
2015-09-16 0 2.720 2.720 2.880 2.630 2.850 200,000 547,800 2.7390 2.577 2.577 2.729 2.492 2.700 211,102 2.5949 0.74%
2015-09-15 0 2.700 2.650 2.750 2.650 2.700 88,000 236,300 2.6852 2.558 2.511 2.605 2.511 2.558 92,885 2.5440 2.66%
2015-09-14 0 2.630 2.550 2.630 2.550 2.630 12,000 30,860 2.5717 2.492 2.416 2.492 2.416 2.492 12,666 2.4364 1.54%
2015-09-11 0 2.590 2.570 2.590 2.590 2.590 3,462 8,878 2.5644 2.454 2.435 2.454 2.454 2.454 3,654 2.4295 0.00%
2015-09-10 0 2.590 2.560 2.590 2.550 2.590 56,000 144,480 2.5800 2.454 2.425 2.454 2.416 2.454 59,109 2.4443 1.57%
2015-09-09 0 2.550 2.500 2.600 2.480 2.620 100,000 253,720 2.5372 2.416 2.369 2.463 2.350 2.482 105,551 2.4038 1.19%
2015-09-08 0 2.520 2.480 2.530 2.400 2.690 274,000 670,160 2.4458 2.387 2.350 2.397 2.274 2.549 289,210 2.3172 0.80%
2015-09-07 0 2.500 2.500 2.600 2.500 2.590 206,000 530,160 2.5736 2.369 2.369 2.463 2.369 2.454 217,436 2.4382 2.04%
2015-09-04 0 2.450 2.450 2.550 - - 0 0 - 2.321 2.321 2.416 - - 0 - 0.41%
2015-09-02 0 2.440 2.440 2.480 2.440 2.480 68,000 167,240 2.4594 2.312 2.312 2.350 2.312 2.350 71,775 2.3301 -1.61%
2015-09-01 0 2.480 2.480 2.510 2.480 2.560 158,000 394,720 2.4982 2.350 2.350 2.378 2.350 2.425 166,771 2.3668 -7.46%
2015-08-31 0 2.680 2.550 2.680 2.400 2.690 148,000 385,120 2.6022 2.539 2.416 2.539 2.274 2.549 156,216 2.4653 2.29%
2015-08-28 0 2.620 2.580 2.620 2.610 2.650 94,000 248,120 2.6396 2.482 2.444 2.482 2.473 2.511 99,218 2.5008 0.77%
2015-08-27 0 2.600 2.550 2.600 2.440 2.600 68,000 173,120 2.5459 2.463 2.416 2.463 2.312 2.463 71,775 2.4120 8.33%
2015-08-26 0 2.400 2.400 2.450 2.400 2.520 246,000 604,980 2.4593 2.274 2.274 2.321 2.274 2.387 259,656 2.3299 -4.00%
2015-08-25 0 2.500 2.500 2.540 2.410 2.560 214,000 536,500 2.5070 2.369 2.369 2.406 2.283 2.425 225,880 2.3752 -2.34%
2015-08-24 0 2.560 2.480 2.560 2.450 2.750 388,000 975,360 2.5138 2.425 2.350 2.425 2.321 2.605 409,539 2.3816 -9.22%
2015-08-21 0 2.820 2.720 2.830 2.700 2.870 168,000 466,020 2.7739 2.672 2.577 2.681 2.558 2.719 177,326 2.6280 -5.05%
2015-08-20 0 2.970 2.820 2.970 2.970 2.980 46,000 136,820 2.9743 2.814 2.672 2.814 2.814 2.823 48,554 2.8179 -0.34%
2015-08-19 0 2.980 2.880 2.990 2.900 2.980 38,000 111,480 2.9337 2.823 2.729 2.833 2.747 2.823 40,109 2.7794 -2.30%
2015-08-18 0 3.050 2.960 3.100 3.050 3.050 10,000 30,500 3.0500 2.890 2.804 2.937 2.890 2.890 10,555 2.8896 1.33%
2015-08-17 0 3.010 2.930 3.090 3.010 3.010 10,000 30,100 3.0100 2.852 2.776 2.927 2.852 2.852 10,555 2.8517 0.33%
2015-08-14 0 3.000 2.910 3.100 3.000 3.000 10,000 30,000 3.0000 2.842 2.757 2.937 2.842 2.842 10,555 2.8422 3.09%
2015-08-13 0 2.910 2.910 3.200 2.900 2.910 10,000 29,040 2.9040 2.757 2.757 3.032 2.747 2.757 10,555 2.7513 0.00%
2015-08-12 0 2.910 2.900 3.300 2.900 2.950 52,000 151,440 2.9123 2.757 2.747 3.126 2.747 2.795 54,887 2.7591 -2.02%
2015-08-11 0 2.970 2.970 3.030 2.970 3.030 40,000 120,480 3.0120 2.814 2.814 2.871 2.814 2.871 42,220 2.8536 -1.66%
2015-08-10 0 3.020 2.910 3.330 2.990 3.020 56,000 168,340 3.0061 2.861 2.757 3.155 2.833 2.861 59,109 2.8480 1.00%
2015-08-07 0 2.990 2.920 3.000 2.980 2.990 86,000 256,960 2.9879 2.833 2.766 2.842 2.823 2.833 90,774 2.8308 0.34%
2015-08-06 0 2.980 2.910 2.980 2.980 2.980 56,000 166,880 2.9800 2.823 2.757 2.823 2.823 2.823 59,109 2.8233 0.00%
2015-08-05 0 2.980 2.910 3.020 2.980 3.100 48,000 147,840 3.0800 2.823 2.757 2.861 2.823 2.937 50,665 2.9180 0.00%
2015-08-04 0 2.980 2.940 3.070 2.970 2.990 46,000 137,060 2.9796 2.823 2.785 2.909 2.814 2.833 48,554 2.8229 1.71%
2015-08-03 0 2.930 2.880 2.940 2.930 2.930 50,000 146,920 2.9384 2.776 2.729 2.785 2.776 2.776 52,776 2.7839 -0.34%
2015-07-31 0 2.940 2.870 2.970 2.940 2.980 26,000 77,320 2.9738 2.785 2.719 2.814 2.785 2.823 27,443 2.8174 -1.34%
2015-07-30 0 2.980 2.980 3.400 - - 0 0 - 2.823 2.823 3.221 - - 0 - 0.68%
2015-07-29 0 2.960 2.960 3.160 - - 0 0 - 2.804 2.804 2.994 - - 0 - 0.34%
2015-07-28 0 2.950 2.860 2.950 2.940 3.040 30,000 89,080 2.9693 2.795 2.710 2.795 2.785 2.880 31,665 2.8132 1.03%
2015-07-27 0 2.920 2.910 2.990 2.910 3.160 574,000 1,745,160 3.0403 2.766 2.757 2.833 2.757 2.994 605,864 2.8804 -7.30%
2015-07-24 0 3.150 3.150 3.230 3.120 3.150 102,000 320,620 3.1433 2.984 2.984 3.060 2.956 2.984 107,662 2.9780 -0.94%
2015-07-23 0 3.180 3.110 3.230 3.020 3.250 706,000 2,164,760 3.0662 3.013 2.946 3.060 2.861 3.079 745,192 2.9050 2.58%
2015-07-22 0 3.100 3.030 3.100 3.060 3.100 68,000 210,520 3.0959 2.937 2.871 2.937 2.899 2.937 71,775 2.9331 1.31%
2015-07-21 0 3.060 3.050 3.090 3.030 3.160 448,000 1,388,900 3.1002 2.899 2.890 2.927 2.871 2.994 472,869 2.9372 -3.16%
2015-07-20 0 3.160 3.150 3.160 3.130 3.170 328,000 1,030,440 3.1416 2.994 2.984 2.994 2.965 3.003 346,208 2.9764 -4.24%
2015-07-17 0 3.300 3.130 3.300 3.160 3.320 70,000 227,960 3.2566 3.126 2.965 3.126 2.994 3.145 73,886 3.0853 5.43%
2015-07-16 0 3.130 3.120 3.180 3.070 3.130 60,000 185,940 3.0990 2.965 2.956 3.013 2.909 2.965 63,331 2.9360 0.97%
2015-07-15 0 3.100 3.000 3.100 3.110 3.120 16,000 49,860 3.1163 2.937 2.842 2.937 2.946 2.956 16,888 2.9524 2.65%
2015-07-14 0 3.020 3.010 3.080 2.990 3.120 64,000 193,240 3.0194 2.861 2.852 2.918 2.833 2.956 67,553 2.8606 -2.58%
2015-07-13 0 3.100 3.020 3.200 2.970 3.100 86,000 258,660 3.0077 2.937 2.861 3.032 2.814 2.937 90,774 2.8495 3.33%
2015-07-10 0 3.000 2.970 3.130 2.960 3.160 314,000 940,920 2.9966 2.842 2.814 2.965 2.804 2.994 331,431 2.8390 4.90%
2015-07-09 0 2.860 2.840 2.960 2.700 2.990 676,000 1,920,040 2.8403 2.710 2.691 2.804 2.558 2.833 713,526 2.6909 5.93%
2015-07-08 0 2.700 2.660 2.700 2.700 3.000 510,000 1,404,580 2.7541 2.558 2.520 2.558 2.558 2.842 538,311 2.6092 -8.16%
2015-07-07 0 2.940 2.930 2.950 2.920 3.010 480,000 1,416,960 2.9520 2.785 2.776 2.795 2.766 2.852 506,646 2.7967 0.68%
2015-07-06 0 2.920 2.900 2.920 2.920 3.460 312,000 970,460 3.1104 2.766 2.747 2.766 2.766 3.278 329,320 2.9469 -11.52%
2015-07-03 0 3.300 3.250 3.380 3.300 3.510 788,000 2,715,860 3.4465 3.126 3.079 3.202 3.126 3.325 831,744 3.2653 -6.52%
2015-07-02 0 3.530 3.530 3.560 3.530 3.690 550,000 1,980,540 3.6010 3.344 3.344 3.373 3.344 3.496 580,532 3.4116 -6.61%
2015-06-30 0 3.780 3.520 3.780 3.510 3.790 538,000 1,946,060 3.6172 3.581 3.335 3.581 3.325 3.591 567,866 3.4270 5.29%
2015-06-29 0 3.590 3.480 3.590 3.500 3.660 362,000 1,300,520 3.5926 3.401 3.297 3.401 3.316 3.468 382,095 3.4037 -4.01%
2015-06-26 0 3.740 3.600 3.750 3.590 3.760 404,000 1,496,140 3.7033 3.543 3.411 3.553 3.401 3.562 426,427 3.5085 -1.32%
2015-06-25 0 3.790 3.750 3.790 3.700 3.800 296,000 1,120,820 3.7866 3.591 3.553 3.591 3.505 3.600 312,432 3.5874 -4.77%
2015-06-24 0 3.980 3.870 3.980 3.970 4.000 70,000 279,740 3.9963 3.771 3.666 3.771 3.761 3.790 73,886 3.7861 0.76%
2015-06-23 0 3.950 3.840 3.960 3.760 3.990 248,000 958,200 3.8637 3.742 3.638 3.752 3.562 3.780 261,767 3.6605 2.07%
2015-06-22 0 3.870 3.740 3.880 3.980 3.980 12,000 47,760 3.9800 3.666 3.543 3.676 3.771 3.771 12,666 3.7707 2.38%
2015-06-19 0 3.780 3.710 3.780 3.720 3.830 250,000 940,640 3.7626 3.581 3.515 3.581 3.524 3.629 263,878 3.5647 5.59%
2015-06-18 0 3.580 3.580 3.600 3.520 3.670 158,000 564,940 3.5756 3.392 3.392 3.411 3.335 3.477 166,771 3.3875 -2.45%
2015-06-17 0 3.670 3.650 3.670 3.560 3.690 680,000 2,446,640 3.5980 3.477 3.458 3.477 3.373 3.496 717,748 3.4088 -2.13%
2015-06-16 0 3.750 3.720 3.750 3.690 3.800 344,000 1,296,920 3.7701 3.553 3.524 3.553 3.496 3.600 363,096 3.5718 -1.57%
2015-06-15 0 3.810 3.770 3.810 3.770 3.820 472,000 1,793,540 3.7999 3.610 3.572 3.610 3.572 3.619 498,202 3.6000 0.00%
2015-06-12 0 3.810 3.800 3.820 3.780 3.820 118,000 448,560 3.8014 3.610 3.600 3.619 3.581 3.619 124,550 3.6014 0.26%
2015-06-11 0 3.800 3.800 3.830 3.800 3.870 70,000 267,740 3.8249 3.600 3.600 3.629 3.600 3.666 73,886 3.6237 0.53%
2015-06-10 0 3.780 3.710 3.780 3.780 3.860 384,000 1,463,940 3.8123 3.581 3.515 3.581 3.581 3.657 405,317 3.6118 -1.82%
2015-06-09 0 3.850 3.820 3.850 3.750 3.970 333,000 1,291,180 3.8774 3.648 3.619 3.648 3.553 3.761 351,486 3.6735 -3.27%
2015-06-08 0 3.980 3.950 3.980 3.920 4.130 574,000 2,272,320 3.9587 3.771 3.742 3.771 3.714 3.913 605,864 3.7505 -2.93%
2015-06-05 0 4.100 4.060 4.100 4.050 4.110 102,000 418,300 4.1010 3.884 3.846 3.884 3.837 3.894 107,662 3.8853 -2.15%
2015-06-04 0 4.190 4.160 4.190 3.900 4.210 680,000 2,763,180 4.0635 3.970 3.941 3.970 3.695 3.989 717,748 3.8498 -0.24%
2015-06-03 0 4.200 4.200 4.300 4.100 4.210 290,000 1,213,400 4.1841 3.979 3.979 4.074 3.884 3.989 306,099 3.9641 0.48%
2015-06-02 0 4.180 4.140 4.200 4.120 4.380 504,000 2,138,200 4.2425 3.960 3.922 3.979 3.903 4.150 531,978 4.0193 -5.00%
2015-06-01 0 4.400 4.330 4.410 4.290 4.450 476,000 2,071,180 4.3512 4.169 4.102 4.178 4.064 4.216 502,424 4.1224 4.51%
2015-05-29 0 4.210 4.200 4.280 4.090 4.360 338,000 1,417,040 4.1924 3.989 3.979 4.055 3.875 4.131 356,763 3.9719 1.94%
2015-05-28 0 4.130 4.130 4.190 4.110 4.320 743,800 3,150,158 4.2352 3.913 3.913 3.970 3.894 4.093 785,090 4.0125 -7.19%
2015-05-27 0 4.450 4.450 4.490 4.260 4.670 1,679,000 7,564,390 4.5053 4.216 4.216 4.254 4.036 4.424 1,772,205 4.2683 4.71%
2015-05-26 0 4.250 4.230 4.250 3.670 4.400 5,161,397 21,289,157 4.1247 4.026 4.008 4.026 3.477 4.169 5,447,918 3.9078 19.38%
2015-05-22 0 3.560 3.520 3.560 3.550 3.580 824,000 2,933,480 3.5600 3.373 3.335 3.373 3.363 3.392 869,742 3.3728 2.30%
2015-05-21 0 3.480 3.480 3.510 3.480 3.520 546,493 1,919,644 3.5127 3.297 3.297 3.325 3.297 3.335 576,830 3.3279 -5.43%
2015-05-20 0 3.680 3.680 3.700 3.620 3.680 160,000 581,600 3.6350 3.486 3.486 3.505 3.430 3.486 168,882 3.4438 0.00%
2015-05-19 0 3.680 3.650 3.680 3.650 3.810 1,022,000 3,787,620 3.7061 3.486 3.458 3.486 3.458 3.610 1,078,733 3.5112 0.82%
2015-05-18 0 3.650 3.650 3.770 3.620 3.810 782,079 2,896,610 3.7037 3.458 3.458 3.572 3.430 3.610 825,494 3.5089 -1.62%
2015-05-15 0 3.710 3.710 3.750 3.700 3.710 16,000 59,300 3.7063 3.515 3.515 3.553 3.505 3.515 16,888 3.5113 0.27%
2015-05-14 0 3.700 3.690 3.710 3.700 3.700 10,400 38,464 3.6985 3.505 3.496 3.515 3.505 3.505 10,977 3.5039 -1.07%
2015-05-13 0 3.740 3.700 3.740 3.720 3.750 158,000 590,080 3.7347 3.543 3.505 3.543 3.524 3.553 166,771 3.5383 0.54%
2015-05-12 0 3.720 3.720 3.780 3.720 3.770 20,000 75,000 3.7500 3.524 3.524 3.581 3.524 3.572 21,110 3.5528 -1.59%
2015-05-11 0 3.780 3.660 3.780 3.780 3.790 40,000 151,320 3.7830 3.581 3.468 3.581 3.581 3.591 42,220 3.5840 1.61%
2015-05-08 0 3.720 3.640 3.730 3.610 3.720 24,000 87,100 3.6292 3.524 3.449 3.534 3.420 3.524 25,332 3.4383 1.09%
2015-05-07 0 3.680 3.630 3.750 3.570 3.680 196,900 714,910 3.6308 3.486 3.439 3.553 3.382 3.486 207,830 3.4399 -0.27%
2015-05-06 0 3.690 3.660 3.690 3.650 3.800 80,200 300,790 3.7505 3.496 3.468 3.496 3.458 3.600 84,652 3.5532 -0.27%
2015-05-05 0 3.700 3.630 3.770 3.510 3.810 214,000 779,880 3.6443 3.505 3.439 3.572 3.325 3.610 225,880 3.4526 -0.27%
2015-05-04 0 3.710 3.710 3.880 3.700 3.860 94,240 355,938 3.7769 3.515 3.515 3.676 3.505 3.657 99,471 3.5783 -3.89%
2015-04-30 0 3.860 3.800 3.860 3.650 3.900 599,000 2,271,440 3.7921 3.657 3.600 3.657 3.458 3.695 632,252 3.5926 7.52%
2015-04-29 0 3.590 3.590 3.610 3.590 3.630 56,798 204,680 3.6036 3.401 3.401 3.420 3.401 3.439 59,951 3.4141 -1.10%
2015-04-28 0 3.630 3.540 3.630 3.530 3.650 42,000 152,080 3.6210 3.439 3.354 3.439 3.344 3.458 44,332 3.4305 -0.55%
2015-04-27 0 3.650 3.550 3.650 3.480 3.760 492,000 1,783,440 3.6249 3.458 3.363 3.458 3.297 3.562 519,312 3.4342 6.10%
2015-04-24 0 3.440 3.440 3.570 3.440 3.510 232,000 802,000 3.4569 3.259 3.259 3.382 3.259 3.325 244,879 3.2751 -1.71%
2015-04-23 0 3.500 3.500 3.580 3.490 3.620 683,523 2,429,725 3.5547 3.316 3.316 3.392 3.306 3.430 721,467 3.3678 -2.51%
2015-04-22 0 3.590 3.510 3.600 3.380 3.610 314,000 1,118,640 3.5625 3.401 3.325 3.411 3.202 3.420 331,431 3.3752 4.06%
2015-04-21 0 3.450 3.410 3.450 3.410 3.510 104,773 360,597 3.4417 3.269 3.231 3.269 3.231 3.325 110,589 3.2607 -1.71%
2015-04-20 0 3.510 3.510 3.520 3.390 3.700 222,000 787,140 3.5457 3.325 3.325 3.335 3.212 3.505 234,324 3.3592 -5.39%
2015-04-17 0 3.710 3.670 3.710 3.560 3.730 298,000 1,087,400 3.6490 3.515 3.477 3.515 3.373 3.534 314,543 3.4571 4.21%
2015-04-16 0 3.560 3.540 3.560 3.510 3.590 106,000 377,280 3.5592 3.373 3.354 3.373 3.325 3.401 111,884 3.3721 0.28%
2015-04-15 0 3.550 3.530 3.550 3.550 3.650 172,000 618,880 3.5981 3.363 3.344 3.363 3.363 3.458 181,548 3.4089 -1.39%
2015-04-14 0 3.600 3.560 3.600 3.590 3.820 561,837 2,074,267 3.6919 3.411 3.373 3.411 3.401 3.619 593,026 3.4978 -5.76%
2015-04-13 0 3.820 3.800 3.830 3.600 3.820 1,202,420 4,482,630 3.7280 3.619 3.600 3.629 3.411 3.619 1,269,169 3.5319 8.22%
2015-04-10 0 3.530 3.520 3.550 3.300 3.550 720,300 2,493,421 3.4616 3.344 3.335 3.363 3.126 3.363 760,285 3.2796 6.65%
2015-04-09 0 3.310 3.300 3.310 3.030 3.390 887,300 2,924,463 3.2959 3.136 3.126 3.136 2.871 3.212 936,556 3.1226 12.01%
2015-04-08 0 2.980 2.980 3.120 2.920 3.380 1,334,500 4,175,420 3.1288 2.800 2.800 2.931 2.743 3.175 1,420,498 2.9394 2.41%
2015-04-02 0 2.910 2.910 3.120 2.910 3.080 66,200 194,498 2.9380 2.734 2.734 2.931 2.734 2.894 70,466 2.7602 0.00%
2015-04-01 0 2.910 2.910 3.010 2.910 3.010 182,000 533,960 2.9338 2.734 2.734 2.828 2.734 2.828 193,728 2.7562 0.34%
2015-03-31 0 2.900 2.900 2.920 2.890 2.990 1,188,000 3,451,160 2.9050 2.724 2.724 2.743 2.715 2.809 1,264,557 2.7291 -2.68%
2015-03-30 0 2.980 2.930 3.000 2.960 3.000 198,798 591,994 2.9779 2.800 2.753 2.818 2.781 2.818 211,609 2.7976 4.20%
2015-03-27 0 2.860 2.860 2.880 2.850 2.880 254,000 729,040 2.8702 2.687 2.687 2.706 2.677 2.706 270,368 2.6965 -2.05%
2015-03-26 0 2.920 2.840 3.070 2.830 2.920 46,000 131,860 2.8665 2.743 2.668 2.884 2.659 2.743 48,964 2.6930 2.82%
2015-03-25 0 2.840 2.840 2.900 2.830 2.840 38,000 107,840 2.8379 2.668 2.668 2.724 2.659 2.668 40,449 2.6661 -1.39%
2015-03-24 0 2.880 2.880 2.980 2.860 2.890 48,000 138,180 2.8788 2.706 2.706 2.800 2.687 2.715 51,093 2.7045 1.41%
2015-03-23 0 2.840 2.840 2.960 2.840 2.890 112,000 319,320 2.8511 2.668 2.668 2.781 2.668 2.715 119,218 2.6785 -1.05%
2015-03-20 0 2.870 2.860 2.880 2.870 2.900 348,000 1,002,520 2.8808 2.696 2.687 2.706 2.696 2.724 370,426 2.7064 -1.03%
2015-03-19 0 2.900 2.900 2.980 2.850 2.940 32,000 92,860 2.9019 2.724 2.724 2.800 2.677 2.762 34,062 2.7262 0.35%
2015-03-18 0 2.890 2.890 2.900 2.890 2.900 98,000 283,820 2.8961 2.715 2.715 2.724 2.715 2.724 104,315 2.7208 0.35%
2015-03-17 0 2.880 2.880 2.940 2.860 2.940 54,000 156,560 2.8993 2.706 2.706 2.762 2.687 2.762 57,480 2.7237 0.00%
2015-03-16 0 2.880 2.880 3.030 2.880 2.920 124,000 360,480 2.9071 2.706 2.706 2.847 2.706 2.743 131,991 2.7311 -1.37%
2015-03-13 0 2.920 2.920 3.030 2.920 2.920 56,000 163,520 2.9200 2.743 2.743 2.847 2.743 2.743 59,609 2.7432 -1.02%
2015-03-12 0 2.950 2.950 3.010 2.940 3.030 142,000 425,460 2.9962 2.771 2.771 2.828 2.762 2.847 151,151 2.8148 1.72%
2015-03-11 0 2.900 2.900 3.000 2.850 2.920 204,000 585,940 2.8723 2.724 2.724 2.818 2.677 2.743 217,146 2.6984 -1.36%
2015-03-10 0 2.940 2.940 2.980 2.940 3.080 193,000 582,710 3.0192 2.762 2.762 2.800 2.762 2.894 205,437 2.8364 0.34%
2015-03-09 0 2.930 2.930 3.050 2.870 3.060 88,000 254,920 2.8968 2.753 2.753 2.865 2.696 2.875 93,671 2.7214 2.45%
2015-03-06 0 2.860 2.860 2.910 2.840 2.860 46,780 133,207 2.8475 2.687 2.687 2.734 2.668 2.687 49,795 2.6751 0.70%
2015-03-05 0 2.840 2.800 2.900 2.820 2.850 64,000 181,860 2.8416 2.668 2.630 2.724 2.649 2.677 68,124 2.6695 -0.35%
2015-03-04 0 2.850 2.770 2.850 2.780 2.850 8,000 22,380 2.7975 2.677 2.602 2.677 2.612 2.677 8,516 2.6281 1.79%
2015-03-03 0 2.800 2.800 2.860 2.800 2.820 38,000 106,720 2.8084 2.630 2.630 2.687 2.630 2.649 40,449 2.6384 -2.78%
2015-03-02 0 2.880 2.820 2.880 2.800 2.890 94,000 268,480 2.8562 2.706 2.649 2.706 2.630 2.715 100,058 2.6833 2.13%
2015-02-27 0 2.820 2.790 2.820 2.850 2.850 10,000 28,500 2.8500 2.649 2.621 2.649 2.677 2.677 10,644 2.6775 0.71%
2015-02-26 0 2.800 2.780 2.800 2.790 2.800 146,000 408,080 2.7951 2.630 2.612 2.630 2.621 2.630 155,409 2.6259 1.08%
2015-02-25 0 2.770 2.770 2.800 2.770 2.800 14,000 39,000 2.7857 2.602 2.602 2.630 2.602 2.630 14,902 2.6171 -1.07%
2015-02-24 0 2.800 2.770 2.800 2.790 2.800 226,000 632,560 2.7989 2.630 2.602 2.630 2.621 2.630 240,564 2.6295 0.36%
2015-02-23 0 2.790 2.790 2.800 2.790 2.800 180,000 503,880 2.7993 2.621 2.621 2.630 2.621 2.630 191,600 2.6299 0.36%
2015-02-18 0 2.780 2.760 2.920 - - 0 0 - 2.612 2.593 2.743 - - 0 - 0.00%
2015-02-17 0 2.780 2.780 2.900 2.780 2.790 68,000 189,200 2.7824 2.612 2.612 2.724 2.612 2.621 72,382 2.6139 0.00%
2015-02-16 0 2.780 2.770 2.920 2.780 2.780 5,198 14,378 2.7661 2.612 2.602 2.743 2.612 2.612 5,533 2.5986 -1.42%
2015-02-13 0 2.820 2.770 2.820 2.790 2.820 20,000 56,340 2.8170 2.649 2.602 2.649 2.621 2.649 21,289 2.6465 1.08%
2015-02-12 0 2.790 2.770 2.790 - - 500 1,365 2.7300 2.621 2.602 2.621 - - 532 2.5647 -0.36%
2015-02-11 0 2.800 2.760 2.810 2.800 2.800 120,000 336,400 2.8033 2.630 2.593 2.640 2.630 2.630 127,733 2.6336 1.45%
2015-02-10 0 2.760 2.760 2.820 2.760 2.760 8,000 22,080 2.7600 2.593 2.593 2.649 2.593 2.593 8,516 2.5929 -2.13%
2015-02-09 0 2.820 2.790 2.820 2.810 2.820 124,559 351,014 2.8181 2.649 2.621 2.649 2.640 2.649 132,586 2.6474 1.44%
2015-02-06 0 2.780 2.750 2.790 2.780 2.820 160,000 448,520 2.8033 2.612 2.584 2.621 2.612 2.649 170,311 2.6335 -1.77%
2015-02-05 0 2.830 2.780 2.880 - - 0 0 - 2.659 2.612 2.706 - - 0 - 0.00%
2015-02-04 0 2.830 2.760 2.830 2.820 2.950 152,000 430,360 2.8313 2.659 2.593 2.659 2.649 2.771 161,795 2.6599 2.54%
2015-02-03 0 2.760 2.740 2.840 - - 0 0 - 2.593 2.574 2.668 - - 0 - 0.00%
2015-02-02 0 2.760 2.760 2.810 2.750 2.760 40,000 110,200 2.7550 2.593 2.593 2.640 2.584 2.593 42,578 2.5882 -2.47%
2015-01-30 0 2.830 2.790 2.850 2.780 2.900 202,000 570,920 2.8263 2.659 2.621 2.677 2.612 2.724 215,017 2.6552 3.28%
2015-01-29 0 2.740 2.720 2.750 2.740 2.760 96,000 263,700 2.7469 2.574 2.555 2.584 2.574 2.593 102,186 2.5806 -1.79%
2015-01-28 0 2.790 2.780 2.880 - - 0 0 - 2.621 2.612 2.706 - - 0 - 0.00%
2015-01-27 0 2.790 2.760 2.860 2.790 2.790 14,000 39,060 2.7900 2.621 2.593 2.687 2.621 2.621 14,902 2.6211 -3.13%
2015-01-26 0 2.880 2.810 2.880 - - 0 0 - 2.706 2.640 2.706 - - 0 - 0.00%
2015-01-23 0 2.880 2.790 2.890 2.790 2.880 16,000 44,900 2.8063 2.706 2.621 2.715 2.621 2.706 17,031 2.6364 2.13%
2015-01-22 0 2.820 2.790 2.820 2.760 2.830 55,266 155,248 2.8091 2.649 2.621 2.649 2.593 2.659 58,827 2.6390 -0.35%
2015-01-21 0 2.830 2.800 2.830 2.810 2.840 11,365 31,954 2.8116 2.659 2.630 2.659 2.640 2.668 12,097 2.6414 0.35%
2015-01-20 0 2.820 2.810 2.820 2.800 2.820 12,000 33,800 2.8167 2.649 2.640 2.649 2.630 2.649 12,773 2.6461 1.44%
2015-01-19 0 2.780 2.780 2.800 2.720 2.740 12,000 32,780 2.7317 2.612 2.612 2.630 2.555 2.574 12,773 2.5663 -0.71%
2015-01-16 0 2.800 2.760 2.870 2.790 2.800 32,000 89,580 2.7994 2.630 2.593 2.696 2.621 2.630 34,062 2.6299 -1.75%
2015-01-15 0 2.850 2.800 2.850 - - 0 0 - 2.677 2.630 2.677 - - 0 - -0.35%
2015-01-14 0 2.860 2.860 2.900 2.850 2.880 100,000 286,780 2.8678 2.687 2.687 2.724 2.677 2.706 106,444 2.6942 -0.69%
2015-01-13 0 2.880 2.860 2.930 - - 0 0 - 2.706 2.687 2.753 - - 0 - 0.00%
2015-01-12 0 2.880 2.880 2.900 2.880 2.950 692,000 2,009,060 2.9033 2.706 2.706 2.724 2.706 2.771 736,594 2.7275 -2.70%
2015-01-09 0 2.960 2.950 3.030 2.910 3.040 117,000 348,740 2.9807 2.781 2.771 2.847 2.734 2.856 124,540 2.8002 2.07%
2015-01-08 0 2.900 2.860 2.920 2.890 2.920 52,000 150,860 2.9012 2.724 2.687 2.743 2.715 2.743 55,351 2.7255 -0.68%
2015-01-07 0 2.920 2.920 2.950 2.910 2.920 12,000 34,940 2.9117 2.743 2.743 2.771 2.734 2.743 12,773 2.7354 -1.02%
2015-01-06 0 2.950 2.950 2.960 2.900 2.950 26,000 76,020 2.9238 2.771 2.771 2.781 2.724 2.771 27,675 2.7468 -0.67%
2015-01-05 0 2.970 2.970 3.050 2.950 2.950 9,600 28,256 2.9433 2.790 2.790 2.865 2.771 2.771 10,219 2.7651 -3.88%
2015-01-02 0 3.090 3.000 3.090 3.090 3.100 50,000 154,960 3.0992 2.903 2.818 2.903 2.903 2.912 53,222 2.9116 0.00%
2014-12-31 0 3.090 2.900 3.090 3.090 3.100 28,000 86,540 3.0907 2.903 2.724 2.903 2.903 2.912 29,804 2.9036 0.00%
2014-12-30 0 3.090 2.910 3.090 3.090 3.090 2,000 6,180 3.0900 2.903 2.734 2.903 2.903 2.903 2,129 2.9029 0.65%
2014-12-29 0 3.070 2.970 3.070 3.110 3.150 30,000 93,560 3.1187 2.884 2.790 2.884 2.922 2.959 31,933 2.9299 3.02%
2014-12-24 0 2.980 2.950 3.050 - - 0 0 - 2.800 2.771 2.865 - - 0 - 0.00%
2014-12-23 0 2.980 2.900 2.980 2.900 3.000 38,000 110,700 2.9132 2.800 2.724 2.800 2.724 2.818 40,449 2.7368 2.76%
2014-12-22 0 2.900 2.900 2.940 2.900 2.920 55,000 159,870 2.9067 2.724 2.724 2.762 2.724 2.743 58,544 2.7308 -3.97%
2014-12-19 0 3.020 2.910 3.020 - - 0 0 - 2.837 2.734 2.837 - - 0 - 0.00%
2014-12-18 0 3.020 3.000 3.020 3.040 3.040 2,000 6,080 3.0400 2.837 2.818 2.837 2.856 2.856 2,129 2.8560 -0.66%
2014-12-17 0 3.040 2.960 3.040 3.050 3.050 4,000 12,200 3.0500 2.856 2.781 2.856 2.865 2.865 4,258 2.8654 2.70%
2014-12-16 0 2.960 2.900 2.960 2.960 2.960 2,000 5,920 2.9600 2.781 2.724 2.781 2.781 2.781 2,129 2.7808 2.96%
2014-12-15 0 2.900 2.890 2.980 2.900 2.900 20,000 58,000 2.9000 2.701 2.692 2.775 2.701 2.701 21,474 2.7009 0.00%
2014-12-12 0 2.900 2.880 2.950 2.880 3.000 380,000 1,110,680 2.9228 2.701 2.682 2.748 2.682 2.794 408,005 2.7222 -3.33%
2014-12-11 0 3.000 2.970 3.000 3.000 3.190 92,000 277,640 3.0178 2.794 2.766 2.794 2.794 2.971 98,780 2.8107 -0.33%
2014-12-10 0 3.010 3.000 3.140 3.010 3.240 174,000 558,320 3.2087 2.803 2.794 2.924 2.803 3.018 186,823 2.9885 -1.31%
2014-12-09 0 3.050 2.950 3.180 3.050 3.100 22,000 67,200 3.0545 2.841 2.748 2.962 2.841 2.887 23,621 2.8449 -2.87%
2014-12-08 0 3.140 3.100 3.140 3.100 3.140 46,000 143,080 3.1104 2.924 2.887 2.924 2.887 2.924 49,390 2.8969 1.29%
2014-12-05 0 3.100 3.080 3.180 3.080 3.100 94,000 290,480 3.0902 2.887 2.869 2.962 2.869 2.887 100,928 2.8781 0.00%
2014-12-04 0 3.100 3.020 3.100 3.000 3.100 32,000 98,200 3.0688 2.887 2.813 2.887 2.794 2.887 34,358 2.8581 3.33%
2014-12-03 0 3.000 2.960 3.120 3.000 3.280 450,000 1,406,280 3.1251 2.794 2.757 2.906 2.794 3.055 483,164 2.9106 -8.54%
2014-12-02 0 3.280 3.170 3.280 3.280 3.280 50,000 164,000 3.2800 3.055 2.952 3.055 3.055 3.055 53,685 3.0549 0.31%
2014-12-01 0 3.270 3.180 3.270 3.280 3.280 162,000 531,360 3.2800 3.046 2.962 3.046 3.055 3.055 173,939 3.0549 -0.30%
2014-11-28 0 3.280 3.200 3.290 3.220 3.300 176,000 576,160 3.2736 3.055 2.980 3.064 2.999 3.073 188,971 3.0489 2.82%
2014-11-27 0 3.190 3.160 3.220 3.140 3.190 84,000 264,940 3.1540 2.971 2.943 2.999 2.924 2.971 90,191 2.9376 0.95%
2014-11-26 0 3.160 3.160 3.270 3.160 3.160 20,000 63,200 3.1600 2.943 2.943 3.046 2.943 2.943 21,474 2.9431 -0.32%
2014-11-25 0 3.170 3.170 3.210 3.170 3.200 108,000 344,460 3.1894 2.952 2.952 2.990 2.952 2.980 115,959 2.9705 -2.16%
2014-11-24 0 3.240 3.170 3.240 3.240 3.240 18,000 58,320 3.2400 3.018 2.952 3.018 3.018 3.018 19,327 3.0176 1.25%
2014-11-21 0 3.200 3.170 3.240 - - 0 0 - 2.980 2.952 3.018 - - 0 - 0.00%
2014-11-20 0 3.200 3.160 3.240 3.200 3.200 53,000 169,460 3.1974 2.980 2.943 3.018 2.980 2.980 56,906 2.9779 0.95%
2014-11-19 0 3.170 3.160 3.230 - - 0 0 - 2.952 2.943 3.008 - - 0 - 0.00%
2014-11-18 0 3.170 3.160 3.240 - - 0 0 - 2.952 2.943 3.018 - - 0 - 0.00%
2014-11-17 0 3.170 3.160 3.230 3.100 3.230 48,000 153,320 3.1942 2.952 2.943 3.008 2.887 3.008 51,538 2.9749 -0.63%
2014-11-14 0 3.190 3.180 3.260 - - 0 0 - 2.971 2.962 3.036 - - 0 - 0.00%
2014-11-13 0 3.190 3.190 3.250 3.190 3.200 38,000 121,540 3.1984 2.971 2.971 3.027 2.971 2.980 40,801 2.9789 -1.85%
2014-11-12 0 3.250 3.180 3.250 - - 0 0 - 3.027 2.962 3.027 - - 0 - 0.00%
2014-11-11 0 3.250 3.170 3.260 - - 0 0 - 3.027 2.952 3.036 - - 0 - 0.00%
2014-11-10 0 3.250 3.180 3.290 3.160 3.300 94,000 301,180 3.2040 3.027 2.962 3.064 2.943 3.073 100,928 2.9841 0.00%
2014-11-07 0 3.250 3.250 3.300 3.160 3.280 32,000 102,180 3.1931 3.027 3.027 3.073 2.943 3.055 34,358 2.9740 -3.27%
2014-11-06 0 3.360 3.260 3.360 3.200 3.380 16,500 54,600 3.3091 3.129 3.036 3.129 2.980 3.148 17,716 3.0820 1.82%
2014-11-05 0 3.300 3.220 3.350 3.300 3.300 14,000 46,200 3.3000 3.073 2.999 3.120 3.073 3.073 15,032 3.0735 2.17%
2014-11-04 0 3.230 3.230 3.360 - - 0 0 - 3.008 3.008 3.129 - - 0 - 0.62%
2014-11-03 0 3.210 3.210 3.300 3.200 3.200 30,000 96,000 3.2000 2.990 2.990 3.073 2.980 2.980 32,211 2.9804 -0.62%
2014-10-31 0 3.230 3.200 3.390 - - 0 0 - 3.008 2.980 3.157 - - 0 - 0.00%
2014-10-30 0 3.230 3.230 3.380 3.230 3.230 28,000 90,440 3.2300 3.008 3.008 3.148 3.008 3.008 30,064 3.0083 -2.42%
2014-10-29 0 3.310 3.230 3.390 - - 0 0 - 3.083 3.008 3.157 - - 0 - 0.00%
2014-10-28 0 3.310 3.310 3.380 3.160 3.300 72,000 233,300 3.2403 3.083 3.083 3.148 2.943 3.073 77,306 3.0179 0.61%
2014-10-27 0 3.290 3.160 3.400 - - 0 0 - 3.064 2.943 3.167 - - 0 - 0.00%
2014-10-24 0 3.290 3.170 3.380 - - 0 0 - 3.064 2.952 3.148 - - 0 - 0.00%
2014-10-23 0 3.290 3.200 3.360 3.290 3.290 4,000 13,160 3.2900 3.064 2.980 3.129 3.064 3.064 4,295 3.0642 0.30%
2014-10-22 0 3.280 3.280 3.380 3.280 3.280 10,000 32,800 3.2800 3.055 3.055 3.148 3.055 3.055 10,737 3.0549 -0.91%
2014-10-21 0 3.310 3.310 3.370 3.210 3.300 12,000 38,700 3.2250 3.083 3.083 3.139 2.990 3.073 12,884 3.0036 1.85%
2014-10-20 0 3.250 3.250 3.370 3.180 3.250 22,000 70,120 3.1873 3.027 3.027 3.139 2.962 3.027 23,621 2.9685 -3.85%
2014-10-17 0 3.380 3.270 3.390 3.310 3.400 42,000 142,160 3.3848 3.148 3.046 3.157 3.083 3.167 45,095 3.1524 -0.88%
2014-10-16 0 3.410 3.300 3.410 3.410 3.410 40,000 136,400 3.4100 3.176 3.073 3.176 3.176 3.176 42,948 3.1759 0.29%
2014-10-15 0 3.400 3.400 3.440 3.400 3.410 122,000 415,300 3.4041 3.167 3.167 3.204 3.167 3.176 130,991 3.1704 0.29%
2014-10-14 0 3.390 3.370 3.400 3.390 3.400 200,000 678,900 3.3945 3.157 3.139 3.167 3.157 3.167 214,740 3.1615 1.19%
2014-10-13 0 3.350 3.350 3.400 3.340 3.350 120,000 401,400 3.3450 3.120 3.120 3.167 3.111 3.120 128,844 3.1154 -1.47%
2014-10-10 0 3.400 3.400 3.470 3.300 3.470 124,000 418,820 3.3776 3.167 3.167 3.232 3.073 3.232 133,139 3.1457 -1.45%
2014-10-09 0 3.450 3.360 3.450 3.400 3.450 80,500 274,660 3.4119 3.213 3.129 3.213 3.167 3.213 86,433 3.1777 1.47%
2014-10-08 0 3.400 3.260 3.490 - - 0 0 - 3.167 3.036 3.250 - - 0 - 0.00%
2014-10-07 0 3.400 3.300 3.400 - - 0 0 - 3.167 3.073 3.167 - - 0 - -0.58%
2014-10-06 0 3.420 3.280 3.500 3.290 3.420 38,000 132,040 3.4747 3.185 3.055 3.260 3.064 3.185 40,801 3.2362 0.29%
2014-10-03 0 3.410 3.210 3.450 3.400 3.430 68,000 231,540 3.4050 3.176 2.990 3.213 3.167 3.195 73,011 3.1713 0.29%
2014-09-30 0 3.400 3.270 3.550 - - 0 0 - 3.167 3.046 3.306 - - 0 - 0.00%
2014-09-29 0 3.400 3.230 3.400 3.370 3.400 38,000 128,860 3.3911 3.167 3.008 3.167 3.139 3.167 40,801 3.1583 -0.29%
2014-09-26 0 3.410 3.340 3.410 3.350 3.450 4,690,000 15,281,260 3.2583 3.176 3.111 3.176 3.120 3.213 5,035,644 3.0346 4.92%
2014-09-25 0 3.250 3.250 3.350 - - 0 0 - 3.027 3.027 3.120 - - 0 - 2.52%
2014-09-24 0 3.170 3.170 3.350 3.170 3.170 2,000 6,340 3.1700 2.952 2.952 3.120 2.952 2.952 2,147 2.9524 0.00%
2014-09-23 0 3.170 3.170 3.200 3.170 3.170 2,000 6,340 3.1700 2.952 2.952 2.980 2.952 2.952 2,147 2.9524 0.00%
2014-09-22 0 3.170 3.170 3.250 3.170 3.180 54,000 171,640 3.1785 2.952 2.952 3.027 2.952 2.962 57,980 2.9603 -4.52%
2014-09-19 0 3.320 3.200 3.320 - - 1,383 4,303 3.1114 3.092 2.980 3.092 - - 1,485 2.8978 0.00%
2014-09-18 0 3.320 3.220 3.380 - - 0 0 - 3.092 2.999 3.148 - - 0 - 0.00%
2014-09-17 0 3.320 3.230 3.350 3.210 3.320 18,000 58,580 3.2544 3.092 3.008 3.120 2.990 3.092 19,327 3.0311 -1.78%
2014-09-16 0 3.380 3.200 3.380 3.380 3.380 2,000 6,760 3.3800 3.148 2.980 3.148 3.148 3.148 2,147 3.1480 3.05%
2014-09-15 0 3.280 3.210 3.390 - - 0 0 - 3.055 2.990 3.157 - - 0 - 0.00%
2014-09-12 0 3.280 3.230 3.300 3.280 3.300 76,000 249,880 3.2879 3.055 3.008 3.073 3.055 3.073 81,601 3.0622 -1.20%
2014-09-11 0 3.320 3.320 3.350 - - 0 0 - 3.092 3.092 3.120 - - 0 - 0.00%
2014-09-10 0 3.320 3.280 3.490 3.250 3.320 24,000 78,980 3.2908 3.092 3.055 3.250 3.027 3.092 25,769 3.0650 1.22%
2014-09-08 0 3.280 3.280 3.360 3.280 3.280 16,000 52,480 3.2800 3.055 3.055 3.129 3.055 3.055 17,179 3.0549 -0.61%
2014-09-05 0 3.300 3.300 3.400 3.300 3.320 68,000 224,800 3.3059 3.073 3.073 3.167 3.073 3.092 73,011 3.0790 -4.35%
2014-09-04 0 3.450 3.450 3.470 3.450 3.450 4,000 13,800 3.4500 3.213 3.213 3.232 3.213 3.213 4,295 3.2132 3.29%
2014-09-03 0 3.340 3.340 3.400 3.340 3.450 6,000 20,260 3.3767 3.111 3.111 3.167 3.111 3.213 6,442 3.1449 0.30%
2014-09-02 0 3.330 3.330 3.490 3.330 3.500 28,800 96,212 3.3407 3.101 3.101 3.250 3.101 3.260 30,923 3.1114 -1.77%
2014-09-01 0 3.390 3.250 3.400 3.390 3.450 14,000 47,700 3.4071 3.157 3.027 3.167 3.157 3.213 15,032 3.1733 1.80%
2014-08-29 0 3.330 3.300 3.460 - - 33 106 3.2121 3.101 3.073 3.223 - - 35 2.9916 0.00%
2014-08-28 0 3.330 3.310 3.460 3.300 3.330 70,000 231,600 3.3086 3.101 3.083 3.223 3.073 3.101 75,159 3.0815 -0.60%
2014-08-27 0 3.350 3.350 3.450 3.300 3.350 39,266 131,314 3.3442 3.120 3.120 3.213 3.073 3.120 42,160 3.1147 -2.62%
2014-08-26 0 3.440 3.330 3.530 3.380 3.440 32,000 108,440 3.3888 3.204 3.101 3.288 3.148 3.204 34,358 3.1561 0.29%
2014-08-25 0 3.430 3.430 3.550 3.400 3.430 24,000 81,780 3.4075 3.195 3.195 3.306 3.167 3.195 25,769 3.1736 0.00%
2014-08-22 0 3.430 3.430 3.520 3.400 3.620 260,400 923,924 3.5481 3.195 3.195 3.278 3.167 3.372 279,591 3.3046 -5.77%
2014-08-21 0 3.640 3.640 3.650 3.230 3.930 5,344,000 17,707,700 3.3136 3.390 3.390 3.399 3.008 3.660 5,737,843 3.0861 12.69%
2014-08-20 0 3.230 3.160 3.230 3.230 3.230 50,000 161,500 3.2300 3.008 2.943 3.008 3.008 3.008 53,685 3.0083 0.94%
2014-08-19 0 3.200 3.140 3.200 - - 0 0 - 2.980 2.924 2.980 - - 0 - 0.00%
2014-08-18 0 3.200 3.130 3.250 3.100 3.200 120,000 379,400 3.1617 2.980 2.915 3.027 2.887 2.980 128,844 2.9447 1.59%
2014-08-15 0 3.150 3.130 3.220 - - 0 0 - 2.934 2.915 2.999 - - 0 - 0.00%
2014-08-14 0 3.150 3.130 3.170 3.090 3.200 125,600 392,420 3.1244 2.934 2.915 2.952 2.878 2.980 134,856 2.9099 -0.94%
2014-08-13 0 3.180 3.140 3.180 - - 0 0 - 2.962 2.924 2.962 - - 0 - -0.62%
2014-08-12 0 3.200 3.140 3.240 3.190 3.200 48,000 153,580 3.1996 2.980 2.924 3.018 2.971 2.980 51,538 2.9800 0.31%
2014-08-11 0 3.190 3.110 3.190 3.180 3.190 52,000 165,580 3.1842 2.971 2.897 2.971 2.962 2.971 55,832 2.9657 -0.31%
2014-08-08 0 3.200 3.100 3.200 3.200 3.240 111,000 357,170 3.2177 2.980 2.887 2.980 2.980 3.018 119,180 2.9969 0.63%
2014-08-07 0 3.180 3.180 3.200 3.150 3.180 474,000 1,500,920 3.1665 2.962 2.962 2.980 2.934 2.962 508,933 2.9492 2.58%
2014-08-06 0 3.100 3.100 3.160 3.100 3.100 50,000 155,000 3.1000 2.887 2.887 2.943 2.887 2.887 53,685 2.8872 0.00%
2014-08-05 0 3.100 3.100 3.180 - - 0 0 - 2.887 2.887 2.962 - - 0 - 0.00%
2014-08-04 0 3.100 3.050 3.100 - - 0 0 - 2.887 2.841 2.887 - - 0 - -1.27%
2014-08-01 0 3.140 3.050 3.330 - - 0 0 - 2.924 2.841 3.101 - - 0 - 0.00%
2014-07-31 0 3.140 3.050 3.150 - - 0 0 - 2.924 2.841 2.934 - - 0 - 0.00%
2014-07-30 0 3.140 3.050 3.180 3.100 3.140 46,000 143,100 3.1109 2.924 2.841 2.962 2.887 2.924 49,390 2.8973 4.67%
2014-07-29 0 3.000 3.000 3.200 3.000 3.000 50,000 150,000 3.0000 2.794 2.794 2.980 2.794 2.794 53,685 2.7941 0.00%
2014-07-28 0 3.000 3.000 3.050 3.000 3.050 40,000 121,000 3.0250 2.794 2.794 2.841 2.794 2.841 42,948 2.8174 -1.64%
2014-07-25 0 3.050 3.050 3.200 - - 0 0 - 2.841 2.841 2.980 - - 0 - 0.00%
2014-07-24 0 3.050 2.930 3.050 - - 0 0 - 2.841 2.729 2.841 - - 0 - 0.00%
2014-07-23 0 3.050 3.000 3.050 3.050 3.050 2,000 6,100 3.0500 2.841 2.794 2.841 2.841 2.841 2,147 2.8406 3.04%
2014-07-22 0 2.960 2.960 3.320 2.960 2.960 10,000 29,600 2.9600 2.757 2.757 3.092 2.757 2.757 10,737 2.7568 -2.95%
2014-07-21 0 3.050 2.950 3.280 - - 1,279 3,721 2.9093 2.841 2.748 3.055 - - 1,373 2.7096 0.00%
2014-07-18 0 3.050 3.050 3.270 3.000 3.050 84,000 253,300 3.0155 2.841 2.841 3.046 2.794 2.841 90,191 2.8085 1.67%
2014-07-17 0 3.000 3.000 3.220 2.950 2.950 110,000 324,500 2.9500 2.794 2.794 2.999 2.748 2.748 118,107 2.7475 -1.64%
2014-07-16 0 3.050 3.000 3.200 - - 0 0 - 2.841 2.794 2.980 - - 0 - 0.00%
2014-07-15 0 3.050 2.930 3.260 - - 0 0 - 2.841 2.729 3.036 - - 0 - 0.00%
2014-07-14 0 3.050 3.000 3.100 - - 0 0 - 2.841 2.794 2.887 - - 0 - 0.00%
2014-07-11 0 3.050 3.000 3.100 - - 0 0 - 2.841 2.794 2.887 - - 0 - 0.00%
2014-07-10 0 3.050 3.050 3.250 3.050 3.050 52,000 158,600 3.0500 2.841 2.841 3.027 2.841 2.841 55,832 2.8406 0.66%
2014-07-09 0 3.030 2.920 3.050 3.020 3.030 40,000 121,160 3.0290 2.822 2.720 2.841 2.813 2.822 42,948 2.8211 -0.33%
2014-07-08 0 3.040 2.910 3.040 - - 0 0 - 2.831 2.710 2.831 - - 0 - 0.00%
2014-07-07 0 3.040 2.880 3.040 - - 0 0 - 2.831 2.682 2.831 - - 0 - 0.00%
2014-07-04 0 3.040 2.960 3.050 3.000 3.040 100,000 302,000 3.0200 2.831 2.757 2.841 2.794 2.831 107,370 2.8127 1.33%
2014-07-03 0 3.000 3.000 3.050 3.000 3.000 10,000 30,000 3.0000 2.794 2.794 2.841 2.794 2.794 10,737 2.7941 0.00%
2014-07-02 0 3.000 2.950 3.050 3.000 3.000 50,000 150,000 3.0000 2.794 2.748 2.841 2.794 2.794 53,685 2.7941 0.00%
2014-06-30 0 3.000 2.930 3.050 - - 0 0 - 2.794 2.729 2.841 - - 0 - 0.00%
2014-06-27 0 3.000 2.950 3.050 3.000 3.000 50,000 150,000 3.0000 2.794 2.748 2.841 2.794 2.794 53,685 2.7941 0.00%
2014-06-26 0 3.000 2.950 3.020 - - 0 0 - 2.794 2.748 2.813 - - 0 - 0.00%
2014-06-25 0 3.000 2.930 3.050 - - 0 0 - 2.794 2.729 2.841 - - 0 - 0.00%
2014-06-24 0 3.000 3.000 3.030 - - 0 0 - 2.794 2.794 2.822 - - 0 - 0.00%
2014-06-23 0 3.000 3.000 3.050 3.000 3.000 20,000 60,000 3.0000 2.794 2.794 2.841 2.794 2.794 21,474 2.7941 0.00%
2014-06-20 0 3.000 2.940 3.000 3.000 3.000 30,000 90,000 3.0000 2.794 2.738 2.794 2.794 2.794 32,211 2.7941 0.00%
2014-06-19 0 3.000 2.950 3.000 2.860 3.000 81,671 242,266 2.9664 2.794 2.748 2.794 2.664 2.794 87,690 2.7628 0.00%
2014-06-18 0 3.000 2.930 3.200 - - 0 0 - 2.794 2.729 2.980 - - 0 - 0.00%
2014-06-17 0 3.000 3.000 3.050 3.000 3.000 64,140 192,415 2.9999 2.794 2.794 2.841 2.794 2.794 68,867 2.7940 0.00%
2014-06-16 0 3.000 2.900 3.050 - - 0 0 - 2.794 2.701 2.841 - - 0 - 0.00%
2014-06-13 0 3.000 2.920 3.200 - - 0 0 - 2.794 2.720 2.980 - - 0 - 0.00%
2014-06-12 0 3.000 2.930 3.150 - - 0 0 - 2.794 2.729 2.934 - - 0 - 0.00%
2014-06-11 0 3.000 3.000 3.210 2.900 3.000 132,000 394,000 2.9848 2.794 2.794 2.990 2.701 2.794 141,728 2.7800 0.00%
2014-06-10 0 3.000 3.000 3.100 3.000 3.000 80,000 240,000 3.0000 2.794 2.794 2.887 2.794 2.794 85,896 2.7941 1.69%
2014-06-09 0 2.950 2.930 3.000 - - 0 0 - 2.748 2.729 2.794 - - 0 - 0.00%
2014-06-06 0 2.950 2.900 3.000 - - 0 0 - 2.748 2.701 2.794 - - 0 - 0.00%
2014-06-05 0 2.950 2.910 3.050 2.910 2.950 22,000 64,500 2.9318 2.748 2.710 2.841 2.710 2.748 23,621 2.7306 0.00%
2014-06-04 0 2.950 2.950 3.100 - - 0 0 - 2.748 2.748 2.887 - - 0 - 0.00%
2014-06-03 0 2.950 2.950 3.000 2.920 3.000 280,000 839,200 2.9971 2.748 2.748 2.794 2.720 2.794 300,635 2.7914 -1.67%
2014-05-30 0 3.000 2.880 3.160 - - 0 0 - 2.794 2.682 2.943 - - 0 - 0.00%
2014-05-29 0 3.000 2.920 3.080 - - 0 0 - 2.794 2.720 2.869 - - 0 - 0.00%
2014-05-28 0 3.000 2.880 3.160 3.000 3.000 40,000 120,000 3.0000 2.794 2.682 2.943 2.794 2.794 42,948 2.7941 0.00%
2014-05-27 0 3.000 3.000 3.140 - - 0 0 - 2.794 2.794 2.924 - - 0 - 0.00%
2014-05-26 0 3.000 2.970 3.140 3.000 3.010 58,000 174,080 3.0014 2.794 2.766 2.924 2.794 2.803 62,274 2.7954 0.33%
2014-05-23 0 2.990 2.980 3.020 2.950 2.990 32,002 94,565 2.9550 2.785 2.775 2.813 2.748 2.785 34,360 2.7521 -0.66%
2014-05-22 0 3.010 2.970 3.190 - - 0 0 - 2.803 2.766 2.971 - - 0 - 0.00%
2014-05-21 0 3.010 3.000 3.010 3.010 3.010 4,150 12,484 3.0082 2.803 2.794 2.803 2.803 2.803 4,456 2.8017 0.33%
2014-05-20 0 3.000 2.960 3.120 3.000 3.000 8,000 24,000 3.0000 2.794 2.757 2.906 2.794 2.794 8,590 2.7941 -0.33%
2014-05-19 0 3.010 2.990 3.100 - - 0 0 - 2.803 2.785 2.887 - - 0 - 0.00%
2014-05-16 0 3.010 2.970 3.100 - - 0 0 - 2.803 2.766 2.887 - - 0 - 0.00%
2014-05-15 0 3.010 3.000 3.180 - - 0 0 - 2.803 2.794 2.962 - - 0 - 0.00%
2014-05-14 0 3.010 3.000 3.050 2.980 3.020 108,000 324,260 3.0024 2.803 2.794 2.841 2.775 2.813 115,959 2.7963 -1.31%
2014-05-13 0 3.050 3.010 3.100 3.040 3.050 15,500 47,485 3.0635 2.841 2.803 2.887 2.831 2.841 16,642 2.8533 -1.61%
2014-05-12 0 3.100 3.100 3.190 - - 0 0 - 2.887 2.887 2.971 - - 0 - 0.00%
2014-05-09 0 3.100 3.100 3.120 3.100 3.100 10,000 31,000 3.1000 2.887 2.887 2.906 2.887 2.887 10,737 2.8872 0.32%
2014-05-08 0 3.090 3.010 3.120 - - 0 0 - 2.878 2.803 2.906 - - 0 - 0.00%
2014-05-07 0 3.090 3.090 3.170 3.090 3.110 354,000 1,094,540 3.0919 2.878 2.878 2.952 2.878 2.897 380,089 2.8797 -0.32%
2014-05-05 0 3.100 2.960 3.170 - - 0 0 - 2.887 2.757 2.952 - - 0 - 0.00%
2014-05-02 0 3.100 3.050 3.220 - - 0 0 - 2.887 2.841 2.999 - - 0 - 0.00%
2014-04-30 0 3.100 3.060 3.130 - - 0 0 - 2.887 2.850 2.915 - - 0 - 0.00%
2014-04-29 0 3.100 3.100 3.150 3.100 3.100 12,000 37,200 3.1000 2.887 2.887 2.934 2.887 2.887 12,884 2.8872 0.00%
2014-04-28 0 3.100 3.100 3.300 3.100 3.100 10,000 31,000 3.1000 2.887 2.887 3.073 2.887 2.887 10,737 2.8872 0.00%
2014-04-25 0 3.100 3.060 3.100 - - 0 0 - 2.887 2.850 2.887 - - 0 - 0.00%
2014-04-24 0 3.100 3.100 3.140 3.030 3.100 8,000 24,520 3.0650 2.887 2.887 2.924 2.822 2.887 8,590 2.8546 -2.21%
2014-04-23 0 3.170 3.060 3.170 3.170 3.170 30,000 95,100 3.1700 2.952 2.850 2.952 2.952 2.952 32,211 2.9524 0.00%
2014-04-22 0 3.170 3.110 3.170 3.150 3.170 80,000 253,000 3.1625 2.952 2.897 2.952 2.934 2.952 85,896 2.9454 1.93%
2014-04-17 0 3.110 3.100 3.300 3.100 3.110 22,000 68,300 3.1045 2.897 2.887 3.073 2.887 2.897 23,621 2.8915 0.32%
2014-04-16 0 3.100 3.060 3.130 3.000 3.200 1,382,000 4,194,700 3.0352 2.887 2.850 2.915 2.794 2.980 1,483,851 2.8269 -3.13%
2014-04-15 0 3.200 3.200 3.240 - - 0 0 - 2.980 2.980 3.018 - - 0 - 0.63%
2014-04-14 0 3.180 3.160 3.180 3.200 3.200 54,000 172,800 3.2000 2.962 2.943 2.962 2.980 2.980 57,980 2.9804 -1.24%
2014-04-11 0 3.220 3.220 3.250 3.180 3.250 110,000 354,000 3.2182 2.999 2.999 3.027 2.962 3.027 118,107 2.9973 1.10%
2014-04-10 0 3.185 3.100 3.220 - - 0 0 - 2.966 2.887 2.999 - - 0 - -0.00%
2014-04-09 0 3.210 3.210 3.260 3.200 3.210 28,000 89,860 3.2093 2.966 2.966 3.013 2.957 2.966 30,300 2.9657 -0.31%
2014-04-08 0 3.220 3.150 3.250 3.200 3.250 37,200 120,580 3.2414 2.976 2.911 3.003 2.957 3.003 40,255 2.9954 2.22%
2014-04-07 0 3.150 3.150 3.290 3.140 3.140 20,000 62,800 3.1400 2.911 2.911 3.040 2.902 2.902 21,643 2.9017 -1.87%
2014-04-04 0 3.210 3.210 3.260 3.200 3.200 50,000 160,000 3.2000 2.966 2.966 3.013 2.957 2.957 54,106 2.9571 -0.31%
2014-04-03 0 3.220 3.160 3.250 - - 500 1,560 3.1200 2.976 2.920 3.003 - - 541 2.8832 -0.92%
2014-04-02 0 3.250 3.200 3.260 3.150 3.250 140,000 451,740 3.2267 3.003 2.957 3.013 2.911 3.003 151,498 2.9818 3.83%
2014-04-01 0 3.130 3.130 3.250 3.130 3.140 76,000 238,100 3.1329 2.892 2.892 3.003 2.892 2.902 82,242 2.8951 -3.69%
2014-03-31 0 3.250 3.250 3.280 3.250 3.250 6,000 19,500 3.2500 3.003 3.003 3.031 3.003 3.003 6,493 3.0033 1.56%
2014-03-28 0 3.200 3.150 3.220 3.190 3.200 18,000 57,580 3.1989 2.957 2.911 2.976 2.948 2.957 19,478 2.9561 0.00%
2014-03-27 0 3.200 3.190 3.220 3.180 3.210 160,000 510,660 3.1916 2.957 2.948 2.976 2.939 2.966 173,140 2.9494 -0.31%
2014-03-26 0 3.210 3.200 3.250 3.210 3.210 12,000 38,520 3.2100 2.966 2.957 3.003 2.966 2.966 12,986 2.9664 -1.23%
2014-03-25 0 3.250 3.130 3.260 3.250 3.250 50,000 162,500 3.2500 3.003 2.892 3.013 3.003 3.003 54,106 3.0033 0.00%
2014-03-24 0 3.250 3.200 3.270 3.150 3.250 64,000 206,000 3.2188 3.003 2.957 3.022 2.911 3.003 69,256 2.9745 0.93%
2014-03-21 0 3.220 3.220 3.290 3.220 3.300 20,000 65,640 3.2820 2.976 2.976 3.040 2.976 3.050 21,643 3.0329 -0.92%
2014-03-20 0 3.250 3.250 3.270 3.230 3.300 136,000 445,660 3.2769 3.003 3.003 3.022 2.985 3.050 147,169 3.0282 0.62%
2014-03-19 0 3.230 3.230 3.260 3.230 3.250 60,000 194,800 3.2467 2.985 2.985 3.013 2.985 3.003 64,928 3.0003 -0.62%
2014-03-18 0 3.250 3.250 3.280 3.250 3.300 160,000 521,000 3.2563 3.003 3.003 3.031 3.003 3.050 173,140 3.0091 1.56%
2014-03-17 0 3.200 3.200 3.300 3.200 3.230 134,899 431,857 3.2013 2.957 2.957 3.050 2.957 2.985 145,978 2.9584 1.59%
2014-03-14 0 3.150 3.120 3.190 3.000 3.160 132,000 410,000 3.1061 2.911 2.883 2.948 2.772 2.920 142,841 2.8703 -4.55%
2014-03-13 0 3.300 3.250 3.300 - - 0 0 - 3.050 3.003 3.050 - - 0 - 0.00%
2014-03-12 0 3.300 3.200 3.310 - - 0 0 - 3.050 2.957 3.059 - - 0 - 0.00%
2014-03-11 0 3.300 3.300 3.340 3.290 3.300 42,000 138,580 3.2995 3.050 3.050 3.087 3.040 3.050 45,449 3.0491 0.00%
2014-03-10 0 3.300 3.300 3.330 3.290 3.310 40,000 132,000 3.3000 3.050 3.050 3.077 3.040 3.059 43,285 3.0496 0.00%
2014-03-07 0 3.300 3.300 3.330 3.300 3.310 20,000 66,020 3.3010 3.050 3.050 3.077 3.050 3.059 21,643 3.0505 0.00%
2014-03-06 0 3.300 3.300 3.340 3.300 3.300 121,000 398,800 3.2959 3.050 3.050 3.087 3.050 3.050 130,937 3.0457 0.00%
2014-03-05 0 3.300 3.300 3.380 3.290 3.300 76,000 250,760 3.2995 3.050 3.050 3.123 3.040 3.050 82,242 3.0491 0.00%
2014-03-04 0 3.300 3.300 3.400 3.300 3.300 10,000 33,000 3.3000 3.050 3.050 3.142 3.050 3.050 10,821 3.0496 0.00%
2014-03-03 0 3.300 3.300 3.350 3.300 3.300 122,000 402,600 3.3000 3.050 3.050 3.096 3.050 3.050 132,019 3.0496 0.00%
2014-02-28 0 3.300 3.300 3.310 3.290 3.320 124,000 409,180 3.2998 3.050 3.050 3.059 3.040 3.068 134,184 3.0494 0.00%
2014-02-27 0 3.300 3.300 3.380 3.300 3.350 254,000 839,960 3.3069 3.050 3.050 3.123 3.050 3.096 274,860 3.0560 0.00%
2014-02-26 0 3.300 3.300 3.350 3.300 3.310 28,000 92,500 3.3036 3.050 3.050 3.096 3.050 3.059 30,300 3.0529 -0.30%
2014-02-25 0 3.310 3.310 3.430 3.310 3.310 49,838 164,871 3.3081 3.059 3.059 3.170 3.059 3.059 53,931 3.0571 -1.19%
2014-02-24 0 3.350 3.310 3.380 3.300 3.540 142,000 471,840 3.3228 3.096 3.059 3.123 3.050 3.271 153,662 3.0706 -2.90%
2014-02-21 0 3.450 3.400 3.450 3.450 3.480 22,000 76,320 3.4691 3.188 3.142 3.188 3.188 3.216 23,807 3.2058 1.47%
2014-02-20 0 3.400 3.300 3.400 3.400 3.410 8,000 27,260 3.4075 3.142 3.050 3.142 3.142 3.151 8,657 3.1489 0.89%
2014-02-19 0 3.370 3.300 3.400 - - 0 0 - 3.114 3.050 3.142 - - 0 - -0.30%
2014-02-18 0 3.380 3.320 3.450 3.380 3.440 30,000 102,000 3.4000 3.123 3.068 3.188 3.123 3.179 32,464 3.1420 0.90%
2014-02-17 0 3.350 3.350 3.420 3.320 3.490 138,000 468,320 3.3936 3.096 3.096 3.160 3.068 3.225 149,333 3.1361 1.52%
2014-02-14 0 3.300 3.300 3.350 3.300 3.300 36,000 118,800 3.3000 3.050 3.050 3.096 3.050 3.050 38,957 3.0496 0.00%
2014-02-13 0 3.300 3.300 3.330 3.290 3.310 92,000 303,660 3.3007 3.050 3.050 3.077 3.040 3.059 99,556 3.0502 -1.79%
2014-02-12 0 3.360 3.310 3.400 - - 0 0 - 3.105 3.059 3.142 - - 0 - 0.00%
2014-02-11 0 3.360 3.310 3.390 3.300 3.400 117,542 388,406 3.3044 3.105 3.059 3.133 3.050 3.142 127,195 3.0536 1.82%
2014-02-10 0 3.300 3.300 3.390 3.300 3.390 354,000 1,168,480 3.3008 3.050 3.050 3.133 3.050 3.133 383,073 3.0503 0.00%
2014-02-07 0 3.300 3.300 3.340 3.300 3.300 321,653 1,061,388 3.2998 3.050 3.050 3.087 3.050 3.050 348,069 3.0494 3.12%
2014-02-06 0 3.200 3.180 3.240 3.200 3.250 172,000 551,380 3.2057 2.957 2.939 2.994 2.957 3.003 186,126 2.9624 -1.54%
2014-02-05 0 3.250 3.220 3.250 3.250 3.260 170,000 554,000 3.2588 3.003 2.976 3.003 3.003 3.013 183,961 3.0115 -2.11%
2014-02-04 0 3.320 3.250 3.320 - - 10,000 33,400 3.3400 3.068 3.003 3.068 - - 10,821 3.0865 -0.60%
2014-01-30 0 3.340 3.260 3.380 - - 0 0 - 3.087 3.013 3.123 - - 0 - 0.00%
2014-01-29 0 3.340 3.330 3.340 3.320 3.360 30,000 100,200 3.3400 3.087 3.077 3.087 3.068 3.105 32,464 3.0865 0.91%
2014-01-28 0 3.310 3.300 3.310 3.300 3.350 110,000 365,400 3.3218 3.059 3.050 3.059 3.050 3.096 119,034 3.0697 0.30%
2014-01-27 0 3.300 3.300 3.310 3.290 3.310 117,000 386,050 3.2996 3.050 3.050 3.059 3.040 3.059 126,609 3.0492 0.00%
2014-01-24 0 3.300 3.300 3.310 3.290 3.320 112,000 369,480 3.2989 3.050 3.050 3.059 3.040 3.068 121,198 3.0486 0.00%
2014-01-23 0 3.300 3.300 3.350 3.300 3.300 134,000 442,200 3.3000 3.050 3.050 3.096 3.050 3.050 145,005 3.0496 -2.37%
2014-01-22 0 3.380 3.300 3.380 3.290 3.400 72,800 242,144 3.3262 3.123 3.050 3.123 3.040 3.142 78,779 3.0737 2.42%
2014-01-21 0 3.300 3.300 3.330 3.290 3.300 120,000 395,980 3.2998 3.050 3.050 3.077 3.040 3.050 129,855 3.0494 -0.30%
2014-01-20 0 3.310 3.310 3.350 3.300 3.320 28,000 92,640 3.3086 3.059 3.059 3.096 3.050 3.068 30,300 3.0575 -0.60%
2014-01-17 0 3.330 3.330 3.380 3.320 3.390 66,000 220,620 3.3427 3.077 3.077 3.123 3.068 3.133 71,420 3.0890 -1.77%
2014-01-16 0 3.390 3.310 3.390 3.330 3.400 76,000 257,600 3.3895 3.133 3.059 3.133 3.077 3.142 82,242 3.1322 2.73%
2014-01-15 0 3.300 3.300 3.390 3.300 3.300 100,000 330,000 3.3000 3.050 3.050 3.133 3.050 3.050 108,213 3.0496 0.30%
2014-01-14 0 3.290 3.290 3.320 3.290 3.300 56,000 184,300 3.2911 3.040 3.040 3.068 3.040 3.050 60,599 3.0413 0.30%
2014-01-13 0 3.280 3.280 3.330 3.260 3.360 72,000 236,940 3.2908 3.031 3.031 3.077 3.013 3.105 77,913 3.0411 -0.30%
2014-01-10 0 3.290 3.290 3.360 3.180 3.350 434,000 1,427,360 3.2888 3.040 3.040 3.105 2.939 3.096 469,643 3.0392 0.92%
2014-01-09 0 3.260 3.260 3.380 3.260 3.440 175,866 585,189 3.3275 3.013 3.013 3.123 3.013 3.179 190,309 3.0749 -4.12%
2014-01-08 0 3.400 3.390 3.430 3.290 3.400 496,600 1,675,124 3.3732 3.142 3.133 3.170 3.040 3.142 537,384 3.1172 4.94%
2014-01-07 0 3.240 3.240 3.270 3.230 3.290 185,400 601,568 3.2447 2.994 2.994 3.022 2.985 3.040 200,626 2.9985 0.00%
2014-01-06 0 3.240 3.240 3.250 3.240 3.290 188,000 615,520 3.2740 2.994 2.994 3.003 2.994 3.040 203,440 3.0256 1.25%
2014-01-03 0 3.200 3.160 3.240 3.200 3.210 122,000 390,700 3.2025 2.957 2.920 2.994 2.957 2.966 132,019 2.9594 0.31%
2014-01-02 0 3.190 3.140 3.190 3.200 3.200 10,000 32,000 3.2000 2.948 2.902 2.948 2.957 2.957 10,821 2.9571 -1.85%
2013-12-31 0 3.250 3.200 3.250 3.250 3.260 8,000 26,020 3.2525 3.003 2.957 3.003 3.003 3.013 8,657 3.0057 0.62%
2013-12-30 0 3.230 3.230 3.250 3.230 3.230 199,500 644,340 3.2298 2.985 2.985 3.003 2.985 2.985 215,884 2.9847 0.00%
2013-12-27 0 3.230 3.180 3.240 3.080 3.230 245,598 790,973 3.2206 2.985 2.939 2.994 2.846 2.985 265,768 2.9762 0.62%
2013-12-24 0 3.210 3.200 3.230 3.210 3.210 14,000 44,940 3.2100 2.966 2.957 2.985 2.966 2.966 15,150 2.9664 -0.62%
2013-12-23 0 3.230 3.160 3.230 3.200 3.240 522,000 1,682,820 3.2238 2.985 2.920 2.985 2.957 2.994 564,870 2.9791 5.56%
2013-12-20 0 3.060 3.050 3.090 3.050 3.110 96,000 295,920 3.0825 2.828 2.819 2.855 2.819 2.874 103,884 2.8486 -1.61%
2013-12-19 0 3.110 3.110 3.170 3.100 3.230 1,190,000 3,769,420 3.1676 2.874 2.874 2.929 2.865 2.985 1,287,730 2.9272 -4.01%
2013-12-18 0 3.240 3.150 3.240 3.200 3.250 220,000 711,140 3.2325 2.994 2.911 2.994 2.957 3.003 238,068 2.9871 2.05%
2013-12-17 0 3.200 3.180 3.200 3.200 3.230 173,376 556,695 3.2109 2.934 2.916 2.934 2.934 2.962 189,092 2.9440 -0.93%
2013-12-16 0 3.230 3.180 3.240 3.180 3.230 418,000 1,342,980 3.2129 2.962 2.916 2.971 2.916 2.962 455,890 2.9458 1.25%
2013-12-13 0 3.190 3.190 3.200 3.190 3.230 540,000 1,730,420 3.2045 2.925 2.925 2.934 2.925 2.962 588,949 2.9381 -0.31%
2013-12-12 0 3.200 3.180 3.200 3.180 3.220 352,000 1,128,180 3.2051 2.934 2.916 2.934 2.916 2.952 383,908 2.9387 0.00%
2013-12-11 0 3.200 3.160 3.200 3.120 3.200 278,000 875,820 3.1504 2.934 2.897 2.934 2.861 2.934 303,200 2.8886 -1.84%
2013-12-10 0 3.260 3.170 3.260 3.120 3.300 727,920 2,366,127 3.2505 2.989 2.907 2.989 2.861 3.026 793,903 2.9804 1.24%
2013-12-09 0 3.220 3.220 3.260 3.220 3.360 819,338 2,711,553 3.3094 2.952 2.952 2.989 2.952 3.081 893,608 3.0344 -0.92%
2013-12-06 0 3.250 3.230 3.260 3.010 3.250 2,711,058 8,581,917 3.1655 2.980 2.962 2.989 2.760 2.980 2,956,806 2.9024 9.80%
2013-12-05 0 2.960 2.920 2.960 2.880 2.970 544,000 1,601,000 2.9430 2.714 2.677 2.714 2.641 2.723 593,312 2.6984 3.86%
2013-12-04 0 2.850 2.820 2.870 2.780 2.850 912,000 2,563,960 2.8114 2.613 2.586 2.631 2.549 2.613 994,670 2.5777 5.56%
2013-12-03 0 2.700 2.700 2.730 2.700 2.750 210,000 572,840 2.7278 2.476 2.476 2.503 2.476 2.521 229,036 2.5011 -0.37%
2013-12-02 0 2.710 2.710 2.730 2.640 2.750 265,000 721,080 2.7211 2.485 2.485 2.503 2.421 2.521 289,021 2.4949 0.37%
2013-11-29 0 2.700 2.640 2.700 2.600 2.700 430,000 1,153,000 2.6814 2.476 2.421 2.476 2.384 2.476 468,978 2.4585 3.45%
2013-11-28 0 2.610 2.610 2.690 2.610 2.610 20,000 52,200 2.6100 2.393 2.393 2.466 2.393 2.393 21,813 2.3931 -1.88%
2013-11-27 0 2.660 2.640 2.670 - - 0 0 - 2.439 2.421 2.448 - - 0 - 0.00%
2013-11-26 0 2.660 2.620 2.660 2.560 2.700 464,000 1,236,240 2.6643 2.439 2.402 2.439 2.347 2.476 506,060 2.4429 0.38%
2013-11-25 0 2.650 2.580 2.650 - - 10,000 26,000 2.6000 2.430 2.366 2.430 - - 10,906 2.3839 0.00%
2013-11-22 0 2.650 2.600 2.650 2.650 2.650 2,000 5,300 2.6500 2.430 2.384 2.430 2.430 2.430 2,181 2.4298 1.15%
2013-11-21 0 2.620 2.610 2.690 2.600 2.700 238,228 637,001 2.6739 2.402 2.393 2.466 2.384 2.476 259,823 2.4517 -2.60%
2013-11-20 0 2.690 2.620 2.690 2.690 2.700 110,000 296,500 2.6955 2.466 2.402 2.466 2.466 2.476 119,971 2.4714 2.28%
2013-11-19 0 2.630 2.630 2.660 2.630 2.720 186,000 497,420 2.6743 2.411 2.411 2.439 2.411 2.494 202,860 2.4520 -1.13%
2013-11-18 0 2.660 2.650 2.700 2.600 2.720 618,000 1,663,020 2.6910 2.439 2.430 2.476 2.384 2.494 674,020 2.4673 2.31%
2013-11-15 0 2.600 2.570 2.600 2.550 2.680 288,000 757,920 2.6317 2.384 2.356 2.384 2.338 2.457 314,106 2.4129 -2.99%
2013-11-14 0 2.680 2.650 2.700 2.520 2.680 250,000 656,300 2.6252 2.457 2.430 2.476 2.311 2.457 272,662 2.4070 7.20%
2013-11-13 0 2.500 2.500 2.550 2.500 2.500 2,000 5,000 2.5000 2.292 2.292 2.338 2.292 2.292 2,181 2.2922 0.00%
2013-11-12 0 2.500 2.400 2.500 - - 0 0 - 2.292 2.201 2.292 - - 0 - 0.00%
2013-11-11 0 2.500 2.450 2.500 - - 0 0 - 2.292 2.246 2.292 - - 0 - 0.00%
2013-11-08 0 2.500 2.470 2.500 2.480 2.500 100,000 249,000 2.4900 2.292 2.265 2.292 2.274 2.292 109,065 2.2830 0.81%
2013-11-07 0 2.480 2.460 2.500 2.480 2.480 140,000 347,200 2.4800 2.274 2.256 2.292 2.274 2.274 152,691 2.2739 -1.59%
2013-11-06 0 2.520 2.450 2.520 2.500 2.520 80,000 200,400 2.5050 2.311 2.246 2.311 2.292 2.311 87,252 2.2968 2.44%
2013-11-05 0 2.460 2.460 2.500 2.430 2.500 136,000 335,520 2.4671 2.256 2.256 2.292 2.228 2.292 148,328 2.2620 -0.40%
2013-11-04 0 2.470 2.420 2.710 - - 0 0 - 2.265 2.219 2.485 - - 0 - 0.00%
2013-11-01 0 2.470 2.450 2.520 2.470 2.470 8,800 21,680 2.4636 2.265 2.246 2.311 2.265 2.265 9,598 2.2589 0.00%
2013-10-31 0 2.470 2.420 2.590 - - 800 1,912 2.3900 2.265 2.219 2.375 - - 873 2.1914 0.00%
2013-10-30 0 2.470 2.470 2.620 2.420 2.420 10,000 24,200 2.4200 2.265 2.265 2.402 2.219 2.219 10,906 2.2189 -1.20%
2013-10-29 0 2.500 2.420 2.630 2.500 2.500 12,000 30,000 2.5000 2.292 2.219 2.411 2.292 2.292 13,088 2.2922 0.00%
2013-10-28 0 2.500 2.420 2.580 - - 0 0 - 2.292 2.219 2.366 - - 0 - 0.00%
2013-10-25 0 2.500 2.410 2.520 - - 0 0 - 2.292 2.210 2.311 - - 0 - 0.00%
2013-10-24 0 2.500 2.450 2.520 - - 0 0 - 2.292 2.246 2.311 - - 0 - 0.00%
2013-10-23 0 2.500 2.420 2.500 2.480 2.520 182,000 453,800 2.4934 2.292 2.219 2.292 2.274 2.311 198,498 2.2862 0.00%
2013-10-22 0 2.500 2.500 2.520 2.490 2.500 58,000 144,920 2.4986 2.292 2.292 2.311 2.283 2.292 63,258 2.2910 2.04%
2013-10-21 0 2.450 2.430 2.500 2.450 2.530 272,000 677,560 2.4910 2.246 2.228 2.292 2.246 2.320 296,656 2.2840 -2.00%
2013-10-18 0 2.500 2.470 2.500 2.500 2.500 224,000 560,000 2.5000 2.292 2.265 2.292 2.292 2.292 244,305 2.2922 1.21%
2013-10-17 0 2.470 2.420 2.490 - - 0 0 - 2.265 2.219 2.283 - - 0 - 0.00%
2013-10-16 0 2.470 2.470 2.490 2.470 2.530 112,134 279,405 2.4917 2.265 2.265 2.283 2.265 2.320 122,299 2.2846 1.65%
2013-10-15 0 2.430 2.430 2.460 2.420 2.460 44,000 107,800 2.4500 2.228 2.228 2.256 2.219 2.256 47,988 2.2464 -0.82%
2013-10-11 0 2.450 2.440 2.470 2.450 2.450 402,000 984,900 2.4500 2.246 2.237 2.265 2.246 2.246 438,440 2.2464 0.82%
2013-10-10 0 2.430 2.420 2.440 2.400 2.440 264,041 638,440 2.4180 2.228 2.219 2.237 2.201 2.237 287,975 2.2170 1.25%
2013-10-09 0 2.400 2.390 2.430 2.400 2.440 202,000 486,480 2.4083 2.201 2.191 2.228 2.201 2.237 220,311 2.2082 -2.44%
2013-10-08 0 2.460 2.450 2.500 2.460 2.480 62,000 153,060 2.4687 2.256 2.246 2.292 2.256 2.274 67,620 2.2635 0.00%
2013-10-07 0 2.460 2.460 2.550 2.410 2.580 218,000 545,520 2.5024 2.256 2.256 2.338 2.210 2.366 237,761 2.2944 -3.53%
2013-10-04 0 2.550 2.550 2.640 2.550 2.550 52,000 132,600 2.5500 2.338 2.338 2.421 2.338 2.338 56,714 2.3381 0.79%
2013-10-03 0 2.530 2.530 2.650 2.530 2.530 26,000 65,700 2.5269 2.320 2.320 2.430 2.320 2.320 28,357 2.3169 -1.56%
2013-10-02 0 2.570 2.570 2.650 2.520 2.530 10,000 25,240 2.5240 2.356 2.356 2.430 2.311 2.320 10,906 2.3142 -3.02%
2013-09-30 0 2.650 2.510 2.690 - - 0 0 - 2.430 2.301 2.466 - - 0 - 0.00%
2013-09-27 0 2.650 2.580 2.650 2.650 2.650 6,000 15,900 2.6500 2.430 2.366 2.430 2.430 2.430 6,544 2.4298 0.00%
2013-09-26 0 2.650 2.650 2.700 2.650 2.650 96,000 254,400 2.6500 2.430 2.430 2.476 2.430 2.430 104,702 2.4298 0.38%
2013-09-25 0 2.640 2.640 2.720 2.640 2.650 38,000 100,460 2.6437 2.421 2.421 2.494 2.421 2.430 41,445 2.4240 -2.94%
2013-09-24 0 2.720 2.710 2.740 2.700 2.830 768,000 2,122,220 2.7633 2.494 2.485 2.512 2.476 2.595 837,617 2.5336 1.87%
2013-09-23 0 2.670 2.670 2.720 2.670 2.670 60,000 160,200 2.6700 2.448 2.448 2.494 2.448 2.448 65,439 2.4481 0.75%
2013-09-19 0 2.650 2.650 2.720 2.650 2.700 52,000 139,460 2.6819 2.430 2.430 2.494 2.430 2.476 56,714 2.4590 -1.12%
2013-09-18 0 2.680 2.680 2.690 2.650 2.680 128,000 342,620 2.6767 2.457 2.457 2.466 2.430 2.457 139,603 2.4542 0.00%
2013-09-17 0 2.680 2.680 2.690 2.680 2.700 178,600 480,360 2.6896 2.457 2.457 2.466 2.457 2.476 194,789 2.4660 1.13%
2013-09-16 0 2.650 2.620 2.700 2.650 2.650 60,000 159,000 2.6500 2.430 2.402 2.476 2.430 2.430 65,439 2.4298 -1.85%
2013-09-13 0 2.700 2.670 2.700 2.650 2.720 390,000 1,052,500 2.6987 2.476 2.448 2.476 2.430 2.494 425,352 2.4744 1.50%
2013-09-12 0 2.660 2.660 2.700 2.650 2.700 92,500 246,430 2.6641 2.439 2.439 2.476 2.430 2.476 100,885 2.4427 2.31%
2013-09-11 0 2.600 2.600 2.650 2.590 2.600 63,280 164,156 2.5941 2.384 2.384 2.430 2.375 2.384 69,016 2.3785 0.78%
2013-09-10 0 2.580 2.580 2.650 2.580 2.580 68,000 175,440 2.5800 2.366 2.366 2.430 2.366 2.366 74,164 2.3656 0.00%
2013-09-09 0 2.580 2.580 2.700 - - 0 0 - 2.366 2.366 2.476 - - 0 - 0.00%
2013-09-06 0 2.580 2.580 2.660 2.570 2.640 38,000 99,160 2.6095 2.366 2.366 2.439 2.356 2.421 41,445 2.3926 0.78%
2013-09-05 0 2.560 2.560 2.650 2.560 2.570 29,700 76,004 2.5591 2.347 2.347 2.430 2.347 2.356 32,392 2.3464 -1.54%
2013-09-04 0 2.600 2.560 2.600 - - 4,000 10,400 2.6000 2.384 2.347 2.384 - - 4,363 2.3839 -2.62%
2013-09-03 0 2.670 2.640 2.680 2.630 2.670 152,000 401,860 2.6438 2.448 2.421 2.457 2.411 2.448 165,778 2.4241 1.14%
2013-09-02 0 2.640 2.600 2.640 2.600 2.650 146,000 381,420 2.6125 2.421 2.384 2.421 2.384 2.430 159,234 2.3953 3.53%
2013-08-30 0 2.550 2.510 2.550 2.510 2.550 36,000 90,620 2.5172 2.338 2.301 2.338 2.301 2.338 39,263 2.3080 0.00%
2013-08-29 0 2.550 2.510 2.600 2.500 2.700 78,500 199,395 2.5401 2.338 2.301 2.384 2.292 2.476 85,616 2.3290 1.59%
2013-08-28 0 2.510 2.510 2.520 2.500 2.590 98,000 246,080 2.5110 2.301 2.301 2.311 2.292 2.375 106,883 2.3023 -3.09%
2013-08-27 0 2.590 2.520 2.610 2.520 2.590 38,000 96,260 2.5332 2.375 2.311 2.393 2.311 2.375 41,445 2.3226 0.00%
2013-08-26 0 2.590 2.540 2.630 - - 0 0 - 2.375 2.329 2.411 - - 0 - 0.00%
2013-08-23 0 2.590 2.550 2.590 2.520 2.600 78,000 201,880 2.5882 2.375 2.338 2.375 2.311 2.384 85,070 2.3731 0.39%
2013-08-22 0 2.580 2.520 2.580 - - 0 0 - 2.366 2.311 2.366 - - 0 - 0.00%
2013-08-21 0 2.580 2.520 2.580 2.700 2.700 2,000 5,400 2.7000 2.366 2.311 2.366 2.476 2.476 2,181 2.4756 -1.15%
2013-08-20 0 2.610 2.570 2.610 2.600 2.690 34,000 88,740 2.6100 2.393 2.356 2.393 2.384 2.466 37,082 2.3931 0.38%
2013-08-19 0 2.600 2.580 2.680 2.400 2.760 847,220 2,247,466 2.6528 2.384 2.366 2.457 2.201 2.531 924,018 2.4323 8.33%
2013-08-16 0 2.400 2.400 2.480 2.400 2.500 30,000 74,600 2.4867 2.201 2.201 2.274 2.201 2.292 32,719 2.2800 -4.76%
2013-08-15 0 2.520 2.370 2.520 2.550 2.550 2,000 5,100 2.5500 2.311 2.173 2.311 2.338 2.338 2,181 2.3381 0.80%
2013-08-13 0 2.500 2.390 2.500 2.380 2.530 12,000 28,880 2.4067 2.292 2.191 2.292 2.182 2.320 13,088 2.2066 3.31%
2013-08-12 0 2.420 2.340 2.460 2.420 2.420 2,000 4,840 2.4200 2.219 2.146 2.256 2.219 2.219 2,181 2.2189 3.86%
2013-08-09 0 2.330 2.290 2.400 - - 0 0 - 2.136 2.100 2.201 - - 0 - 0.00%
2013-08-08 0 2.330 2.270 2.470 - - 0 0 - 2.136 2.081 2.265 - - 0 - 0.00%
2013-08-07 0 2.330 2.290 2.400 - - 0 0 - 2.136 2.100 2.201 - - 0 - 0.00%
2013-08-06 0 2.330 2.310 2.380 2.280 2.390 84,240 194,780 2.3122 2.136 2.118 2.182 2.091 2.191 91,876 2.1200 -4.12%
2013-08-05 0 2.430 2.250 2.430 - - 0 0 - 2.228 2.063 2.228 - - 0 - -2.02%
2013-08-02 0 2.480 2.300 2.480 2.490 2.490 2,000 4,980 2.4900 2.274 2.109 2.274 2.283 2.283 2,181 2.2830 3.33%
2013-08-01 0 2.400 2.310 2.500 - - 0 0 - 2.201 2.118 2.292 - - 0 - 0.00%
2013-07-31 0 2.400 2.280 2.400 - - 0 0 - 2.201 2.091 2.201 - - 0 - -0.41%
2013-07-30 0 2.410 2.400 2.440 2.400 2.430 20,000 48,100 2.4050 2.210 2.201 2.237 2.201 2.228 21,813 2.2051 0.42%
2013-07-29 0 2.400 2.340 2.440 - - 0 0 - 2.201 2.146 2.237 - - 0 - 0.00%
2013-07-26 0 2.400 2.360 2.420 2.250 2.440 140,000 329,900 2.3564 2.201 2.164 2.219 2.063 2.237 152,691 2.1606 1.27%
2013-07-25 0 2.370 2.340 2.380 2.300 2.450 40,000 93,920 2.3480 2.173 2.146 2.182 2.109 2.246 43,626 2.1529 0.42%
2013-07-24 0 2.360 2.300 2.380 2.270 2.360 34,000 77,860 2.2900 2.164 2.109 2.182 2.081 2.164 37,082 2.0997 3.06%
2013-07-23 0 2.290 2.220 2.330 2.150 2.330 18,000 40,460 2.2478 2.100 2.035 2.136 1.971 2.136 19,632 2.0610 0.00%
2013-07-22 0 2.290 2.150 2.290 2.300 2.300 2,000 4,600 2.3000 2.100 1.971 2.100 2.109 2.109 2,181 2.1088 0.44%
2013-07-19 0 2.280 2.210 2.280 2.200 2.280 40,000 88,420 2.2105 2.091 2.026 2.091 2.017 2.091 43,626 2.0268 3.64%
2013-07-18 0 2.200 2.100 2.200 2.210 2.210 2,000 4,420 2.2100 2.017 1.925 2.017 2.026 2.026 2,181 2.0263 3.29%
2013-07-17 0 2.130 2.130 2.200 2.100 2.250 36,088 76,682 2.1249 1.953 1.953 2.017 1.925 2.063 39,359 1.9483 -1.84%
2013-07-16 0 2.170 2.150 2.320 2.170 2.180 20,000 43,520 2.1760 1.990 1.971 2.127 1.990 1.999 21,813 1.9951 -3.56%
2013-07-15 0 2.250 2.160 2.300 - - 0 0 - 2.063 1.980 2.109 - - 0 - 0.00%
2013-07-12 0 2.250 2.180 2.270 2.170 2.250 24,000 52,780 2.1992 2.063 1.999 2.081 1.990 2.063 26,176 2.0164 -1.32%
2013-07-11 0 2.280 2.250 2.290 2.150 2.350 104,000 235,180 2.2613 2.091 2.063 2.100 1.971 2.155 113,427 2.0734 2.70%
2013-07-10 0 2.220 2.120 2.250 2.100 2.220 14,000 30,040 2.1457 2.035 1.944 2.063 1.925 2.035 15,269 1.9674 0.91%
2013-07-09 0 2.200 2.200 2.280 - - 0 0 - 2.017 2.017 2.091 - - 0 - 0.00%
2013-07-08 0 2.200 2.200 2.250 2.200 2.250 14,000 31,400 2.2429 2.017 2.017 2.063 2.017 2.063 15,269 2.0564 -2.65%
2013-07-05 0 2.260 2.200 2.260 2.250 2.260 12,000 27,020 2.2517 2.072 2.017 2.072 2.063 2.072 13,088 2.0645 0.44%
2013-07-04 0 2.250 2.170 2.250 2.250 2.250 24,000 54,000 2.2500 2.063 1.990 2.063 2.063 2.063 26,176 2.0630 0.00%
2013-07-03 0 2.250 2.140 2.250 2.200 2.250 12,000 26,500 2.2083 2.063 1.962 2.063 2.017 2.063 13,088 2.0248 2.27%
2013-07-02 0 2.200 2.190 2.250 2.100 2.420 938,000 2,046,540 2.1818 2.017 2.008 2.063 1.925 2.219 1,023,026 2.0005 -12.00%
2013-06-28 0 2.500 2.480 2.600 2.500 2.500 10,000 25,000 2.5000 2.292 2.274 2.384 2.292 2.292 10,906 2.2922 0.00%
2013-06-27 0 2.500 2.480 2.690 - - 0 0 - 2.292 2.274 2.466 - - 0 - 0.00%
2013-06-26 0 2.500 2.450 2.630 - - 0 0 - 2.292 2.246 2.411 - - 0 - 0.00%
2013-06-25 0 2.500 2.450 2.640 2.500 2.550 6,000 15,200 2.5333 2.292 2.246 2.421 2.292 2.338 6,544 2.3228 -4.94%
2013-06-24 0 2.630 2.570 2.640 2.580 2.680 214,000 556,760 2.6017 2.411 2.356 2.421 2.366 2.457 233,398 2.3854 -1.50%
2013-06-21 0 2.670 2.610 2.680 2.620 2.750 94,000 251,140 2.6717 2.448 2.393 2.457 2.402 2.521 102,521 2.4496 0.75%
2013-06-20 0 2.650 2.580 2.650 2.620 2.660 36,000 95,100 2.6417 2.430 2.366 2.430 2.402 2.439 39,263 2.4221 1.15%
2013-06-19 0 2.620 2.580 2.620 2.530 2.690 32,000 83,340 2.6044 2.402 2.366 2.402 2.320 2.466 34,901 2.3879 2.34%
2013-06-18 0 2.560 2.520 2.560 2.500 2.580 144,000 365,980 2.5415 2.347 2.311 2.347 2.292 2.366 157,053 2.3303 0.39%
2013-06-17 0 2.550 2.460 2.550 2.480 2.550 36,000 90,560 2.5156 2.338 2.256 2.338 2.274 2.338 39,263 2.3065 3.66%
2013-06-14 0 2.460 2.310 2.470 2.460 2.500 26,000 64,540 2.4823 2.256 2.118 2.265 2.256 2.292 28,357 2.2760 3.36%
2013-06-13 0 2.380 2.320 2.380 2.300 2.530 72,000 169,920 2.3600 2.182 2.127 2.182 2.109 2.320 78,527 2.1639 -0.83%
2013-06-11 0 2.400 2.380 2.500 2.400 2.540 106,000 257,380 2.4281 2.201 2.182 2.292 2.201 2.329 115,609 2.2263 -2.04%
2013-06-10 0 2.450 2.400 2.520 2.400 2.550 76,000 184,280 2.4247 2.246 2.201 2.311 2.201 2.338 82,889 2.2232 -0.81%
2013-06-07 0 2.470 2.460 2.540 2.400 2.550 64,000 158,880 2.4825 2.265 2.256 2.329 2.201 2.338 69,801 2.2762 -1.20%
2013-06-06 0 2.500 2.450 2.550 2.400 2.620 220,000 538,740 2.4488 2.292 2.246 2.338 2.201 2.402 239,942 2.2453 -4.94%
2013-06-05 0 2.630 2.510 2.630 2.630 2.670 16,000 42,260 2.6413 2.411 2.301 2.411 2.411 2.448 17,450 2.4217 -1.50%
2013-06-04 0 2.670 2.620 2.670 2.620 2.670 42,000 110,100 2.6214 2.448 2.402 2.448 2.402 2.448 45,807 2.4036 2.69%
2013-06-03 0 2.600 2.520 2.670 2.600 2.680 22,000 58,280 2.6491 2.384 2.311 2.448 2.384 2.457 23,994 2.4289 -3.70%
2013-05-31 0 2.700 2.650 2.700 2.680 2.750 76,000 204,960 2.6968 2.476 2.430 2.476 2.457 2.521 82,889 2.4727 0.00%
2013-05-30 0 2.700 2.700 2.730 2.680 2.720 14,000 37,720 2.6943 2.476 2.476 2.503 2.457 2.494 15,269 2.4704 -1.46%
2013-05-29 0 2.740 2.650 2.740 2.740 2.760 24,000 65,980 2.7492 2.512 2.430 2.512 2.512 2.531 26,176 2.5207 0.00%
2013-05-28 0 2.740 2.700 2.750 2.700 2.750 179,828 489,416 2.7216 2.512 2.476 2.521 2.476 2.521 196,129 2.4954 1.48%
2013-05-27 0 2.700 2.610 2.700 2.700 2.720 54,000 145,880 2.7015 2.476 2.393 2.476 2.476 2.494 58,895 2.4770 0.00%
2013-05-24 0 2.700 2.700 2.740 2.700 2.700 10,000 27,000 2.7000 2.476 2.476 2.512 2.476 2.476 10,906 2.4756 1.12%
2013-05-23 0 2.670 2.660 2.750 2.660 2.760 114,000 307,740 2.6995 2.448 2.439 2.521 2.439 2.531 124,334 2.4751 -2.91%
2013-05-22 0 2.750 2.710 2.760 2.750 2.750 32,000 88,000 2.7500 2.521 2.485 2.531 2.521 2.521 34,901 2.5214 -2.48%
2013-05-21 0 2.820 2.700 2.820 2.770 2.850 50,000 139,540 2.7908 2.586 2.476 2.586 2.540 2.613 54,532 2.5588 0.71%
2013-05-20 0 2.800 2.710 2.800 - - 0 0 - 2.567 2.485 2.567 - - 0 - 0.00%
2013-05-16 0 2.800 2.750 2.830 2.800 2.880 62,200 175,440 2.8206 2.567 2.521 2.595 2.567 2.641 67,838 2.5862 -0.71%
2013-05-15 0 2.820 2.710 2.820 2.600 2.820 144,000 387,760 2.6928 2.586 2.485 2.586 2.384 2.586 157,053 2.4690 6.42%
2013-05-14 0 2.650 2.630 2.810 2.600 3.000 108,000 301,860 2.7950 2.430 2.411 2.576 2.384 2.751 117,790 2.5627 -6.03%
2013-05-13 0 2.820 2.760 2.860 2.770 2.820 50,000 139,860 2.7972 2.586 2.531 2.622 2.540 2.586 54,532 2.5647 2.17%
2013-05-10 0 2.760 2.760 2.790 2.720 2.730 6,000 16,340 2.7233 2.531 2.531 2.558 2.494 2.503 6,544 2.4970 1.85%
2013-05-09 0 2.710 2.700 2.750 2.680 2.820 60,000 162,760 2.7127 2.485 2.476 2.521 2.457 2.586 65,439 2.4872 -2.87%
2013-05-08 0 2.790 2.700 2.790 2.700 2.820 56,000 154,580 2.7604 2.558 2.476 2.558 2.476 2.586 61,076 2.5309 -0.36%
2013-05-07 0 2.800 2.580 2.800 2.740 2.800 110,000 305,120 2.7738 2.567 2.366 2.567 2.512 2.567 119,971 2.5433 2.19%
2013-05-06 0 2.740 - 2.740 2.680 2.740 36,000 97,400 2.7056 2.512 - 2.512 2.457 2.512 39,263 2.4807 0.74%
2013-05-03 0 2.720 2.530 2.730 2.720 2.730 22,000 59,860 2.7209 2.494 2.320 2.503 2.494 2.503 23,994 2.4948 0.00%
2013-05-02 0 2.720 2.610 2.730 2.700 2.750 23,700 64,346 2.7150 2.494 2.393 2.503 2.476 2.521 25,848 2.4894 -1.09%
2013-04-30 0 2.750 2.600 2.750 2.720 2.760 22,000 60,360 2.7436 2.521 2.384 2.521 2.494 2.531 23,994 2.5156 0.00%
2013-04-29 0 2.750 2.620 2.750 2.650 2.780 34,000 93,540 2.7512 2.521 2.402 2.521 2.430 2.549 37,082 2.5225 4.96%
2013-04-26 0 2.620 2.600 2.770 2.600 2.800 118,000 311,520 2.6400 2.402 2.384 2.540 2.384 2.567 128,696 2.4206 -5.42%
2013-04-25 0 2.770 - 2.780 2.770 2.800 26,000 72,160 2.7754 2.540 - 2.549 2.540 2.567 28,357 2.5447 0.00%
2013-04-24 0 2.770 2.630 2.770 2.770 2.810 26,000 72,420 2.7854 2.540 2.411 2.540 2.540 2.576 28,357 2.5539 0.00%
2013-04-23 0 2.770 2.620 2.770 2.750 2.800 30,000 83,240 2.7747 2.540 2.402 2.540 2.521 2.567 32,719 2.5441 0.73%
2013-04-22 0 2.750 2.690 2.750 2.690 2.810 58,000 160,160 2.7614 2.521 2.466 2.521 2.466 2.576 63,258 2.5319 -2.48%
2013-04-19 0 2.820 2.740 2.820 2.770 2.850 160,000 451,120 2.8195 2.586 2.512 2.586 2.540 2.613 174,503 2.5852 2.92%
2013-04-18 0 2.740 2.660 2.740 2.740 2.830 60,000 166,760 2.7793 2.512 2.439 2.512 2.512 2.595 65,439 2.5483 1.48%
2013-04-17 0 2.700 2.600 2.700 2.650 2.700 132,000 356,060 2.6974 2.476 2.384 2.476 2.430 2.476 143,965 2.4732 0.00%
2013-04-16 0 2.700 2.580 2.700 2.600 2.700 60,000 161,200 2.6867 2.476 2.366 2.476 2.384 2.476 65,439 2.4634 3.85%
2013-04-15 0 2.600 2.560 2.600 2.590 2.620 140,000 364,680 2.6049 2.384 2.347 2.384 2.375 2.402 152,691 2.3884 0.39%
2013-04-12 0 2.590 2.480 2.590 2.550 2.590 130,000 332,300 2.5562 2.375 2.274 2.375 2.338 2.375 141,784 2.3437 1.57%
2013-04-11 0 2.550 2.520 2.550 2.500 2.550 172,000 437,380 2.5429 2.338 2.311 2.338 2.292 2.338 187,591 2.3316 3.03%
2013-04-10 0 2.500 2.380 2.500 2.480 2.500 88,000 218,840 2.4868 2.269 2.160 2.269 2.251 2.269 96,946 2.2573 2.04%
2013-04-09 0 2.450 2.450 2.480 2.450 2.450 20,000 49,000 2.4500 2.224 2.224 2.251 2.224 2.224 22,033 2.2239 0.00%
2013-04-08 0 2.450 2.450 2.480 2.440 2.450 62,000 151,800 2.4484 2.224 2.224 2.251 2.215 2.224 68,303 2.2224 1.66%
2013-04-05 0 2.410 2.410 2.480 2.400 2.490 218,000 532,220 2.4414 2.188 2.188 2.251 2.179 2.260 240,163 2.2161 0.42%
2013-04-03 0 2.400 2.450 2.480 2.400 2.500 122,000 298,580 2.4474 2.179 2.224 2.251 2.179 2.269 134,403 2.2215 -2.44%
2013-04-02 0 2.460 2.430 2.460 2.500 2.500 20,000 50,000 2.5000 2.233 2.206 2.233 2.269 2.269 22,033 2.2693 -1.60%
2013-03-28 0 2.500 2.450 2.500 2.500 2.500 20,538 51,280 2.4968 2.269 2.224 2.269 2.269 2.269 22,626 2.2664 -0.79%
2013-03-27 0 2.520 2.510 2.620 2.500 2.540 50,000 126,240 2.5248 2.287 2.278 2.378 2.269 2.306 55,083 2.2918 -0.79%
2013-03-26 0 2.540 2.380 2.570 2.540 2.540 10,000 25,400 2.5400 2.306 2.160 2.333 2.306 2.306 11,017 2.3056 -0.78%
2013-03-25 0 2.560 2.500 2.560 2.500 2.560 60,000 150,200 2.5033 2.324 2.269 2.324 2.269 2.324 66,100 2.2723 0.00%
2013-03-22 0 2.560 2.500 2.560 2.500 2.600 78,000 196,300 2.5167 2.324 2.269 2.324 2.269 2.360 85,930 2.2844 -1.54%
2013-03-21 0 2.600 2.500 2.600 2.600 2.600 61,000 158,420 2.5970 2.360 2.269 2.360 2.360 2.360 67,201 2.3574 -1.89%
2013-03-20 0 2.650 2.470 2.650 2.470 2.650 162,000 407,860 2.5177 2.405 2.242 2.405 2.242 2.405 178,469 2.2853 0.38%
2013-03-19 0 2.640 2.500 2.640 2.500 2.740 52,000 135,320 2.6023 2.396 2.269 2.396 2.269 2.487 57,286 2.3622 -0.38%
2013-03-18 0 2.650 2.500 2.650 2.410 2.700 84,000 213,420 2.5407 2.405 2.269 2.405 2.188 2.451 92,540 2.3063 -1.85%
2013-03-15 0 2.700 2.550 2.700 2.700 2.700 2,000 5,400 2.7000 2.451 2.315 2.451 2.451 2.451 2,203 2.4508 3.05%
2013-03-14 0 2.620 2.560 2.620 2.540 2.620 43,598 111,135 2.5491 2.378 2.324 2.378 2.306 2.378 48,030 2.3139 -1.50%
2013-03-13 0 2.660 2.570 2.660 2.570 2.700 358,000 935,080 2.6120 2.415 2.333 2.415 2.333 2.451 394,395 2.3709 -1.48%
2013-03-12 0 2.700 2.700 2.740 2.700 2.720 136,000 368,160 2.7071 2.451 2.451 2.487 2.451 2.469 149,826 2.4572 -3.57%
2013-03-11 0 2.800 2.800 2.870 2.800 2.900 74,000 210,820 2.8489 2.542 2.542 2.605 2.542 2.632 81,523 2.5860 -3.45%
2013-03-08 0 2.900 2.890 2.950 2.900 3.030 128,000 375,580 2.9342 2.632 2.623 2.678 2.632 2.750 141,013 2.6634 -1.36%
2013-03-07 0 2.940 2.940 2.960 2.900 3.150 404,000 1,238,980 3.0668 2.669 2.669 2.687 2.632 2.859 445,072 2.7838 -2.97%
2013-03-06 0 3.030 3.000 3.050 2.800 3.050 240,000 702,560 2.9273 2.750 2.723 2.769 2.542 2.769 264,399 2.6572 8.99%
2013-03-05 0 2.780 2.760 2.860 2.700 2.780 220,000 603,180 2.7417 2.523 2.505 2.596 2.451 2.523 242,366 2.4887 2.96%
2013-03-04 0 2.700 2.680 2.700 2.590 2.790 216,000 578,500 2.6782 2.451 2.433 2.451 2.351 2.533 237,959 2.4311 -2.88%
2013-03-01 0 2.780 2.780 2.830 2.780 2.980 498,000 1,405,460 2.8222 2.523 2.523 2.569 2.523 2.705 548,628 2.5618 -7.33%
2013-02-28 0 3.000 3.000 3.060 3.000 3.140 224,500 690,605 3.0762 2.723 2.723 2.778 2.723 2.850 247,323 2.7923 -3.23%
2013-02-27 0 3.100 3.010 3.120 3.000 3.260 946,000 2,935,220 3.1028 2.814 2.732 2.832 2.723 2.959 1,042,173 2.8164 -2.21%
2013-02-26 0 3.170 3.120 3.170 2.810 3.230 1,450,239 4,518,832 3.1159 2.877 2.832 2.877 2.551 2.932 1,597,675 2.8284 7.09%
2013-02-25 0 2.960 2.960 3.040 2.620 3.040 1,956,395 5,684,256 2.9055 2.687 2.687 2.759 2.378 2.759 2,155,288 2.6374 17.46%
2013-02-22 0 2.520 2.520 2.590 2.400 2.610 306,000 765,700 2.5023 2.287 2.287 2.351 2.179 2.369 337,109 2.2714 1.61%
2013-02-21 0 2.480 2.430 2.480 2.310 2.570 104,000 252,100 2.4240 2.251 2.206 2.251 2.097 2.333 114,573 2.2003 -3.88%
2013-02-20 0 2.580 2.520 2.580 2.500 2.600 92,000 236,120 2.5665 2.342 2.287 2.342 2.269 2.360 101,353 2.3297 1.98%
2013-02-19 0 2.530 2.500 2.530 2.320 2.700 1,371,199 3,491,965 2.5467 2.297 2.269 2.297 2.106 2.451 1,510,599 2.3116 10.00%
2013-02-18 0 2.300 2.290 2.300 2.150 2.320 540,960 1,240,112 2.2924 2.088 2.079 2.088 1.952 2.106 595,956 2.0809 9.52%
2013-02-15 0 2.100 2.100 2.110 2.100 2.110 36,000 75,760 2.1044 1.906 1.906 1.915 1.906 1.915 39,660 1.9102 0.96%
2013-02-14 0 2.080 2.040 2.120 - - 0 0 - 1.888 1.852 1.924 - - 0 - 0.00%
2013-02-08 0 2.080 2.030 2.110 - - 0 0 - 1.888 1.843 1.915 - - 0 - 0.00%
2013-02-07 0 2.080 2.020 2.080 2.100 2.100 112,000 235,200 2.1000 1.888 1.834 1.888 1.906 1.906 123,386 1.9062 3.48%
2013-02-06 0 2.010 2.000 2.050 2.000 2.010 16,000 32,100 2.0063 1.825 1.815 1.861 1.815 1.825 17,627 1.8211 -1.95%
2013-02-05 0 2.050 2.020 2.050 2.050 2.050 14,000 28,700 2.0500 1.861 1.834 1.861 1.861 1.861 15,423 1.8608 -2.38%
2013-02-04 0 2.100 2.030 2.170 2.020 2.100 124,227 256,474 2.0646 1.906 1.843 1.970 1.834 1.906 136,856 1.8740 3.45%
2013-02-01 0 2.030 2.030 2.070 2.030 2.030 124,000 251,720 2.0300 1.843 1.843 1.879 1.843 1.843 136,606 1.8427 -0.98%
2013-01-31 0 2.050 2.050 2.090 2.030 2.100 116,000 241,180 2.0791 1.861 1.861 1.897 1.843 1.906 127,793 1.8873 0.99%
2013-01-30 0 2.030 2.030 2.110 2.000 2.130 72,000 146,520 2.0350 1.843 1.843 1.915 1.815 1.933 79,320 1.8472 -2.87%
2013-01-29 0 2.090 2.000 2.100 1.960 2.090 174,000 353,000 2.0287 1.897 1.815 1.906 1.779 1.897 191,689 1.8415 4.50%
2013-01-28 0 2.000 1.970 2.010 2.000 2.000 169,399 338,756 1.9998 1.815 1.788 1.825 1.815 1.815 186,621 1.8152 -1.48%
2013-01-25 0 2.030 2.030 2.070 2.010 2.120 210,000 431,720 2.0558 1.843 1.843 1.879 1.825 1.924 231,349 1.8661 -4.25%
2013-01-24 0 2.120 2.110 2.150 2.100 2.260 840,000 1,832,500 2.1815 1.924 1.915 1.952 1.906 2.051 925,397 1.9802 -2.30%
2013-01-23 0 2.170 2.150 2.180 1.900 2.170 1,584,000 3,257,060 2.0562 1.970 1.952 1.979 1.725 1.970 1,745,035 1.8665 14.81%
2013-01-22 0 1.890 1.890 1.920 1.750 1.920 660,000 1,196,960 1.8136 1.716 1.716 1.743 1.589 1.743 727,098 1.6462 8.62%
2013-01-21 0 1.740 1.710 1.760 1.730 1.740 78,000 135,520 1.7374 1.579 1.552 1.598 1.570 1.579 85,930 1.5771 -0.57%
2013-01-18 0 1.750 1.710 1.750 1.710 1.750 372,000 637,400 1.7134 1.589 1.552 1.589 1.552 1.589 409,819 1.5553 2.34%
2013-01-17 0 1.710 1.710 1.750 1.680 1.740 40,000 68,110 1.7028 1.552 1.552 1.589 1.525 1.579 44,067 1.5456 0.00%
2013-01-16 0 1.710 1.710 1.770 1.710 1.710 26,000 44,460 1.7100 1.552 1.552 1.607 1.552 1.552 28,643 1.5522 0.00%
2013-01-15 0 1.710 1.710 1.750 1.700 1.710 76,080 129,492 1.7021 1.552 1.552 1.589 1.543 1.552 83,815 1.5450 -1.72%
2013-01-14 0 1.740 1.700 1.750 1.740 1.740 10,000 17,400 1.7400 1.579 1.543 1.589 1.579 1.579 11,017 1.5794 2.35%
2013-01-11 0 1.700 1.700 1.760 1.700 1.700 26,533 45,090 1.6994 1.543 1.543 1.598 1.543 1.543 29,230 1.5426 -2.86%
2013-01-10 0 1.750 1.740 1.790 1.700 1.780 124,000 216,500 1.7460 1.589 1.579 1.625 1.543 1.616 136,606 1.5848 2.34%
2013-01-09 0 1.710 1.710 1.770 1.710 1.710 14,002 23,943 1.7100 1.552 1.552 1.607 1.552 1.552 15,425 1.5522 -0.58%
2013-01-08 0 1.720 1.720 1.750 1.650 1.750 262,000 444,360 1.6960 1.561 1.561 1.589 1.498 1.589 288,636 1.5395 3.61%
2013-01-07 0 1.660 1.650 1.670 1.580 1.700 766,000 1,282,560 1.6744 1.507 1.498 1.516 1.434 1.543 843,874 1.5198 5.06%
2013-01-04 0 1.580 1.530 1.660 1.490 1.580 80,000 121,680 1.5210 1.434 1.389 1.507 1.353 1.434 88,133 1.3806 0.00%
2013-01-03 0 1.580 1.500 1.680 - - 0 0 - 1.434 1.362 1.525 - - 0 - 0.00%
2013-01-02 0 1.580 1.580 1.600 - - 2,000 3,200 1.6000 1.434 1.434 1.452 - - 2,203 1.4523 3.95%
2012-12-31 0 1.520 1.520 1.590 - - 0 0 - 1.380 1.380 1.443 - - 0 - 0.00%
2012-12-28 0 1.520 1.520 1.600 - - 0 0 - 1.380 1.380 1.452 - - 0 - 0.00%
2012-12-27 0 1.520 1.520 1.600 - - 0 0 - 1.380 1.380 1.452 - - 0 - 0.66%
2012-12-24 0 1.510 1.500 1.600 - - 0 0 - 1.371 1.362 1.452 - - 0 - 0.00%
2012-12-21 0 1.510 1.510 1.650 1.500 1.520 20,000 30,120 1.5060 1.371 1.371 1.498 1.362 1.380 22,033 1.3670 -1.95%
2012-12-20 0 1.540 1.540 1.600 1.540 1.540 40,000 61,600 1.5400 1.398 1.398 1.452 1.398 1.398 44,067 1.3979 0.65%
2012-12-19 0 1.530 1.330 1.650 1.530 1.530 20,000 30,600 1.5300 1.389 1.207 1.498 1.389 1.389 22,033 1.3888 0.00%
2012-12-18 0 1.530 1.530 1.650 1.520 1.520 10,000 15,200 1.5200 1.389 1.389 1.498 1.380 1.380 11,017 1.3797 0.00%
2012-12-17 0 1.550 1.530 1.630 - - 0 0 - 1.389 1.371 1.460 - - 0 - 0.00%
2012-12-14 0 1.550 1.520 1.620 - - 0 0 - 1.389 1.362 1.452 - - 0 - 0.00%
2012-12-13 0 1.550 1.540 1.620 1.550 1.560 50,412 78,318 1.5536 1.389 1.380 1.452 1.389 1.398 56,263 1.3920 0.00%
2012-12-12 0 1.550 1.550 1.620 1.550 1.550 36,100 55,952 1.5499 1.389 1.389 1.452 1.389 1.389 40,290 1.3887 -4.32%
2012-12-11 0 1.620 1.550 1.640 - - 0 0 - 1.452 1.389 1.469 - - 0 - 0.00%
2012-12-10 0 1.620 1.550 1.620 1.590 1.620 22,000 35,040 1.5927 1.452 1.389 1.452 1.425 1.452 24,553 1.4271 0.00%
2012-12-07 0 1.620 1.530 1.620 - - 0 0 - 1.452 1.371 1.452 - - 0 - -1.22%
2012-12-06 0 1.640 1.520 1.640 1.610 1.640 36,000 58,220 1.6172 1.469 1.362 1.469 1.443 1.469 40,178 1.4490 -1.20%
2012-12-05 0 1.660 1.530 1.660 1.520 1.700 50,000 79,760 1.5952 1.487 1.371 1.487 1.362 1.523 55,803 1.4293 9.93%
2012-12-04 0 1.510 1.510 1.600 - - 0 0 - 1.353 1.353 1.434 - - 0 - 0.00%
2012-12-03 0 1.510 1.510 1.580 1.500 1.500 100,000 150,000 1.5000 1.353 1.353 1.416 1.344 1.344 111,606 1.3440 0.67%
2012-11-30 0 1.500 1.490 1.600 1.500 1.500 30,000 45,000 1.5000 1.344 1.335 1.434 1.344 1.344 33,482 1.3440 -0.66%
2012-11-29 0 1.510 1.510 1.600 1.500 1.510 27,240 41,092 1.5085 1.353 1.353 1.434 1.344 1.353 30,402 1.3516 1.34%
2012-11-28 0 1.490 1.470 1.490 - - 0 0 - 1.335 1.317 1.335 - - 0 - 0.00%
2012-11-27 0 1.490 1.480 1.600 1.470 1.490 22,247 32,813 1.4749 1.335 1.326 1.434 1.317 1.335 24,829 1.3216 0.00%
2012-11-26 0 1.490 1.490 1.600 - - 0 0 - 1.335 1.335 1.434 - - 0 - 0.00%
2012-11-23 0 1.490 1.490 1.520 1.490 1.500 30,000 44,720 1.4907 1.335 1.335 1.362 1.335 1.344 33,482 1.3356 -0.67%
2012-11-22 0 1.500 1.500 1.520 1.500 1.500 27,920 41,822 1.4979 1.344 1.344 1.362 1.344 1.344 31,161 1.3421 0.00%
2012-11-21 0 1.500 1.480 1.500 1.500 1.510 64,000 96,100 1.5016 1.344 1.326 1.344 1.344 1.353 71,428 1.3454 -0.66%
2012-11-20 0 1.510 1.450 1.580 1.510 1.510 30,000 45,300 1.5100 1.353 1.299 1.416 1.353 1.353 33,482 1.3530 0.00%
2012-11-19 0 1.510 1.510 1.550 1.510 1.520 26,000 39,360 1.5138 1.353 1.353 1.389 1.353 1.362 29,018 1.3564 -1.31%
2012-11-16 0 1.530 1.500 1.550 - - 0 0 - 1.371 1.344 1.389 - - 0 - 0.00%
2012-11-15 0 1.530 1.530 1.550 1.530 1.530 8,319 12,715 1.5284 1.371 1.371 1.389 1.371 1.371 9,285 1.3695 0.00%
2012-11-14 0 1.530 1.530 1.570 - - 0 0 - 1.371 1.371 1.407 - - 0 - 0.00%
2012-11-13 0 1.530 1.480 1.550 1.530 1.550 88,000 136,080 1.5464 1.371 1.326 1.389 1.371 1.389 98,214 1.3856 -1.29%
2012-11-12 0 1.550 1.530 1.630 1.550 1.610 98,000 154,780 1.5794 1.389 1.371 1.460 1.389 1.443 109,374 1.4151 0.65%
2012-11-09 0 1.540 1.500 1.570 - - 0 0 - 1.380 1.344 1.407 - - 0 - 0.00%
2012-11-08 0 1.540 1.500 1.540 - - 0 0 - 1.380 1.344 1.380 - - 0 - -0.65%
2012-11-07 0 1.550 1.550 1.580 1.460 1.600 88,000 135,320 1.5377 1.389 1.389 1.416 1.308 1.434 98,214 1.3778 3.33%
2012-11-06 0 1.500 1.500 1.530 - - 0 0 - 1.344 1.344 1.371 - - 0 - 0.67%
2012-11-05 0 1.490 1.490 1.570 1.480 1.480 6,000 8,880 1.4800 1.335 1.335 1.407 1.326 1.326 6,696 1.3261 0.00%
2012-11-02 0 1.490 1.490 1.590 - - 0 0 - 1.335 1.335 1.425 - - 0 - 1.36%
2012-11-01 0 1.470 1.470 1.590 1.470 1.470 20,000 29,400 1.4700 1.317 1.317 1.425 1.317 1.317 22,321 1.3171 0.00%
2012-10-31 0 1.470 1.470 1.530 1.470 1.470 60,000 88,200 1.4700 1.317 1.317 1.371 1.317 1.317 66,964 1.3171 -2.65%
2012-10-30 0 1.510 1.460 1.510 - - 0 0 - 1.353 1.308 1.353 - - 0 - -1.31%
2012-10-29 0 1.530 1.440 1.530 - - 0 0 - 1.371 1.290 1.371 - - 0 - 0.00%
2012-10-26 0 1.530 1.470 1.540 - - 0 0 - 1.371 1.317 1.380 - - 0 - 0.00%
2012-10-25 0 1.530 1.500 1.570 - - 0 0 - 1.371 1.344 1.407 - - 0 - 0.00%
2012-10-24 0 1.530 1.500 1.580 1.530 1.580 20,000 30,980 1.5490 1.371 1.344 1.416 1.371 1.416 22,321 1.3879 -0.65%
2012-10-22 0 1.540 1.530 1.550 1.440 1.610 278,000 425,520 1.5306 1.380 1.371 1.389 1.290 1.443 310,266 1.3715 6.94%
2012-10-19 0 1.440 1.440 1.490 1.390 1.420 60,000 84,900 1.4150 1.290 1.290 1.335 1.245 1.272 66,964 1.2678 3.60%
2012-10-18 0 1.390 1.390 1.500 - - 0 0 - 1.245 1.245 1.344 - - 0 - 0.72%
2012-10-17 0 1.380 1.380 - - - 0 0 - 1.236 1.236 - - - 0 - 0.00%
2012-10-16 0 1.380 1.380 1.430 1.380 1.380 22,000 30,360 1.3800 1.236 1.236 1.281 1.236 1.236 24,553 1.2365 0.73%
2012-10-15 0 1.370 1.370 - - - 0 0 - 1.228 1.228 - - - 0 - 0.00%
2012-10-12 0 1.370 1.370 1.420 1.370 1.370 30,000 41,100 1.3700 1.228 1.228 1.272 1.228 1.228 33,482 1.2275 0.00%
2012-10-11 0 1.370 1.370 1.450 1.370 1.370 2,000 2,740 1.3700 1.228 1.228 1.299 1.228 1.228 2,232 1.2275 0.00%
2012-10-10 0 1.370 1.370 1.480 1.370 1.370 10,000 13,700 1.3700 1.228 1.228 1.326 1.228 1.228 11,161 1.2275 0.00%
2012-10-09 0 1.370 1.370 1.430 - - 0 0 - 1.228 1.228 1.281 - - 0 - 0.00%
2012-10-08 0 1.370 1.370 1.440 1.370 1.390 26,000 35,740 1.3746 1.228 1.228 1.290 1.228 1.245 29,018 1.2317 -0.72%
2012-10-05 0 1.380 1.380 1.420 1.380 1.390 100,000 138,100 1.3810 1.236 1.236 1.272 1.236 1.245 111,606 1.2374 0.00%
2012-10-04 0 1.380 1.380 1.450 - - 0 0 - 1.236 1.236 1.299 - - 0 - 0.00%
2012-10-03 0 1.380 1.380 1.440 1.370 1.370 2,000 2,740 1.3700 1.236 1.236 1.290 1.228 1.228 2,232 1.2275 -0.72%
2012-09-28 0 1.390 1.370 1.400 1.390 1.390 26,000 36,140 1.3900 1.245 1.228 1.254 1.245 1.245 29,018 1.2454 -0.71%
2012-09-27 0 1.400 1.400 1.450 1.360 1.360 28,000 38,080 1.3600 1.254 1.254 1.299 1.219 1.219 31,250 1.2186 1.45%
2012-09-26 0 1.380 1.380 1.450 1.380 1.390 50,000 69,200 1.3840 1.236 1.236 1.299 1.236 1.245 55,803 1.2401 -0.72%
2012-09-25 0 1.390 1.390 1.480 1.380 1.400 156,000 217,940 1.3971 1.245 1.245 1.326 1.236 1.254 174,106 1.2518 -4.79%
2012-09-24 0 1.460 1.410 1.500 1.410 1.410 20,000 28,200 1.4100 1.308 1.263 1.344 1.263 1.263 22,321 1.2634 0.00%
2012-09-21 0 1.460 1.450 1.500 1.400 1.480 56,000 81,900 1.4625 1.308 1.299 1.344 1.254 1.326 62,500 1.3104 0.69%
2012-09-20 0 1.450 1.410 1.490 1.450 1.450 20,000 29,000 1.4500 1.299 1.263 1.335 1.299 1.299 22,321 1.2992 -2.03%
2012-09-19 0 1.480 1.460 1.480 1.390 1.500 348,000 500,560 1.4384 1.326 1.308 1.326 1.245 1.344 388,390 1.2888 5.71%
2012-09-18 0 1.400 1.370 1.400 1.350 1.400 132,400 185,188 1.3987 1.254 1.228 1.254 1.210 1.254 147,767 1.2532 2.19%
2012-09-17 0 1.370 1.360 1.370 - - 0 0 - 1.228 1.219 1.228 - - 0 - 0.00%
2012-09-14 0 1.370 1.370 1.400 1.370 1.400 122,000 169,920 1.3928 1.228 1.228 1.254 1.228 1.254 136,160 1.2479 0.00%
2012-09-13 0 1.370 1.370 1.430 1.360 1.420 220,000 305,700 1.3895 1.228 1.228 1.281 1.219 1.272 245,534 1.2450 -2.84%
2012-09-12 0 1.410 1.390 1.440 1.350 1.450 150,000 211,700 1.4113 1.263 1.245 1.290 1.210 1.299 167,410 1.2646 4.44%
2012-09-11 0 1.350 1.320 1.390 1.320 1.350 60,000 79,500 1.3250 1.210 1.183 1.245 1.183 1.210 66,964 1.1872 0.00%
2012-09-10 0 1.350 1.300 1.390 1.350 1.350 50,000 67,500 1.3500 1.210 1.165 1.245 1.210 1.210 55,803 1.2096 4.65%
2012-09-07 0 1.290 1.290 - - - 0 0 - 1.156 1.156 - - - 0 - 0.00%
2012-09-06 0 1.290 1.260 1.480 - - 0 0 - 1.156 1.129 1.326 - - 0 - 0.00%
2012-09-05 0 1.290 1.270 - 1.290 1.290 38,000 49,020 1.2900 1.156 1.138 - 1.156 1.156 42,410 1.1558 0.00%
2012-09-04 0 1.290 1.290 1.320 - - 0 0 - 1.156 1.156 1.183 - - 0 - 0.00%
2012-09-03 0 1.290 1.290 1.350 1.290 1.320 160,000 209,300 1.3081 1.156 1.156 1.210 1.156 1.183 178,570 1.1721 -2.27%
2012-08-31 0 1.320 1.320 1.330 1.310 1.330 108,000 142,960 1.3237 1.183 1.183 1.192 1.174 1.192 120,535 1.1860 0.76%
2012-08-30 0 1.310 1.280 1.320 1.310 1.320 36,000 47,360 1.3156 1.174 1.147 1.183 1.174 1.183 40,178 1.1787 -0.76%
2012-08-29 0 1.320 1.320 1.340 1.320 1.320 12,000 15,840 1.3200 1.183 1.183 1.201 1.183 1.183 13,393 1.1827 -0.75%
2012-08-28 0 1.330 1.320 1.360 - - 0 0 - 1.192 1.183 1.219 - - 0 - 0.00%
2012-08-27 0 1.330 1.320 1.360 1.330 1.330 44,000 58,520 1.3300 1.192 1.183 1.219 1.192 1.192 49,107 1.1917 0.00%
2012-08-24 0 1.330 1.310 1.330 1.320 1.330 90,000 118,900 1.3211 1.192 1.174 1.192 1.183 1.192 100,446 1.1837 -0.75%
2012-08-23 0 1.340 1.320 - - - 0 0 - 1.201 1.183 - - - 0 - 0.00%
2012-08-22 0 1.340 1.320 1.350 - - 0 0 - 1.201 1.183 1.210 - - 0 - 0.00%
2012-08-21 0 1.340 1.340 1.370 1.320 1.340 60,000 80,080 1.3347 1.201 1.201 1.228 1.183 1.201 66,964 1.1959 0.00%
2012-08-20 0 1.340 1.300 1.380 - - 0 0 - 1.201 1.165 1.236 - - 0 - 0.00%
2012-08-17 0 1.340 1.320 1.390 - - 0 0 - 1.201 1.183 1.245 - - 0 - 0.00%
2012-08-16 0 1.340 1.340 1.400 1.320 1.340 26,000 34,640 1.3323 1.201 1.201 1.254 1.183 1.201 29,018 1.1938 1.52%
2012-08-15 0 1.320 1.320 1.340 1.320 1.340 68,000 90,920 1.3371 1.183 1.183 1.201 1.183 1.201 75,892 1.1980 -1.49%
2012-08-14 0 1.340 1.340 1.350 1.320 1.320 2,000 2,640 1.3200 1.201 1.201 1.210 1.183 1.183 2,232 1.1827 0.00%
2012-08-13 0 1.340 1.310 1.360 1.340 1.360 154,000 208,360 1.3530 1.201 1.174 1.219 1.201 1.219 171,874 1.2123 -2.90%
2012-08-10 0 1.380 1.380 1.400 1.380 1.380 30,000 41,400 1.3800 1.236 1.236 1.254 1.236 1.236 33,482 1.2365 -0.72%
2012-08-09 0 1.390 1.380 1.390 1.370 1.390 186,000 255,720 1.3748 1.245 1.236 1.245 1.228 1.245 207,588 1.2319 2.96%
2012-08-08 0 1.350 1.340 1.350 1.360 1.420 226,000 310,360 1.3733 1.210 1.201 1.210 1.219 1.272 252,230 1.2305 -2.17%
2012-08-07 0 1.380 1.360 1.400 1.240 1.400 100,000 139,120 1.3912 1.236 1.219 1.254 1.111 1.254 111,606 1.2465 11.29%
2012-08-06 0 1.240 1.240 1.400 - - 0 0 - 1.111 1.111 1.254 - - 0 - 0.00%
2012-08-03 0 1.240 1.180 1.360 - - 0 0 - 1.111 1.057 1.219 - - 0 - 0.00%
2012-08-02 0 1.240 1.200 1.380 - - 0 0 - 1.111 1.075 1.236 - - 0 - 0.00%
2012-08-01 0 1.240 1.200 1.350 - - 0 0 - 1.111 1.075 1.210 - - 0 - 0.00%
2012-07-31 0 1.240 1.200 1.330 - - 0 0 - 1.111 1.075 1.192 - - 0 - 0.00%
2012-07-30 0 1.240 1.180 1.380 - - 0 0 - 1.111 1.057 1.236 - - 0 - 0.00%
2012-07-27 0 1.240 1.210 1.320 - - 0 0 - 1.111 1.084 1.183 - - 0 - 0.00%
2012-07-26 0 1.240 1.230 1.370 - - 0 0 - 1.111 1.102 1.228 - - 0 - 0.00%
2012-07-25 0 1.240 1.180 1.240 1.240 1.240 26,000 32,240 1.2400 1.111 1.057 1.111 1.111 1.111 29,018 1.1110 5.98%
2012-07-24 0 1.170 1.170 1.230 1.160 1.160 2,000 2,320 1.1600 1.048 1.048 1.102 1.039 1.039 2,232 1.0394 -5.65%
2012-07-23 0 1.240 1.200 1.240 1.240 1.240 50,000 62,000 1.2400 1.111 1.075 1.111 1.111 1.111 55,803 1.1110 -3.12%
2012-07-20 0 1.280 1.260 1.370 - - 0 0 - 1.147 1.129 1.228 - - 0 - 0.00%
2012-07-19 0 1.280 1.260 1.360 - - 0 0 - 1.147 1.129 1.219 - - 0 - 0.00%
2012-07-18 0 1.280 1.260 1.360 1.280 1.280 20,000 25,600 1.2800 1.147 1.129 1.219 1.147 1.147 22,321 1.1469 0.00%
2012-07-17 0 1.280 1.280 1.340 1.250 1.260 70,000 87,600 1.2514 1.147 1.147 1.201 1.120 1.129 78,124 1.1213 2.40%
2012-07-16 0 1.250 1.250 1.350 - - 0 0 - 1.120 1.120 1.210 - - 0 - 0.00%
2012-07-13 0 1.250 1.250 1.350 - - 0 0 - 1.120 1.120 1.210 - - 0 - 0.00%
2012-07-12 0 1.250 1.250 1.320 1.250 1.250 50,000 62,500 1.2500 1.120 1.120 1.183 1.120 1.120 55,803 1.1200 0.81%
2012-07-11 0 1.240 1.230 1.330 1.240 1.240 30,000 37,200 1.2400 1.111 1.102 1.192 1.111 1.111 33,482 1.1110 -6.06%
2012-07-10 0 1.320 1.250 1.320 1.310 1.350 88,000 116,760 1.3268 1.183 1.120 1.183 1.174 1.210 98,214 1.1888 5.60%
2012-07-09 0 1.250 1.220 1.250 1.230 1.250 164,000 201,760 1.2302 1.120 1.093 1.120 1.102 1.120 183,034 1.1023 1.63%
2012-07-06 0 1.230 1.230 1.350 1.230 1.230 2,000 2,460 1.2300 1.102 1.102 1.210 1.102 1.102 2,232 1.1021 -1.60%
2012-07-05 0 1.250 1.230 1.400 - - 0 0 - 1.120 1.102 1.254 - - 0 - 0.00%
2012-07-04 0 1.250 1.240 1.340 - - 0 0 - 1.120 1.111 1.201 - - 0 - 0.00%
2012-07-03 0 1.250 1.250 1.390 1.250 1.250 8,959 11,160 1.2457 1.120 1.120 1.245 1.120 1.120 9,999 1.1161 0.00%
2012-06-29 0 1.250 1.250 1.340 1.250 1.250 2,000 2,500 1.2500 1.120 1.120 1.201 1.120 1.120 2,232 1.1200 -2.34%
2012-06-28 0 1.280 1.260 1.280 - - 1,813 2,211 1.2195 1.147 1.129 1.147 - - 2,023 1.0927 -3.03%
2012-06-27 0 1.320 1.240 1.320 1.230 1.320 92,246 117,895 1.2781 1.183 1.111 1.183 1.102 1.183 102,952 1.1451 1.54%
2012-06-26 0 1.300 1.190 1.300 1.300 1.300 30,000 39,000 1.3000 1.165 1.066 1.165 1.165 1.165 33,482 1.1648 -2.99%
2012-06-25 0 1.340 1.240 1.340 1.340 1.340 10,000 13,400 1.3400 1.201 1.111 1.201 1.201 1.201 11,161 1.2006 7.20%
2012-06-22 0 1.250 1.200 1.330 - - 0 0 - 1.120 1.075 1.192 - - 0 - 0.00%
2012-06-21 0 1.250 1.220 1.310 - - 0 0 - 1.120 1.093 1.174 - - 0 - 0.00%
2012-06-20 0 1.250 1.220 1.300 - - 0 0 - 1.120 1.093 1.165 - - 0 - 0.00%
2012-06-19 0 1.250 1.220 1.270 - - 0 0 - 1.120 1.093 1.138 - - 0 - 0.00%
2012-06-18 0 1.250 1.220 1.310 - - 0 0 - 1.120 1.093 1.174 - - 0 - 0.00%
2012-06-15 0 1.250 1.180 1.300 - - 0 0 - 1.120 1.057 1.165 - - 0 - 0.00%
2012-06-14 0 1.250 1.180 1.300 - - 0 0 - 1.120 1.057 1.165 - - 0 - 0.00%
2012-06-13 0 1.250 1.180 1.300 - - 0 0 - 1.120 1.057 1.165 - - 0 - 0.00%
2012-06-12 0 1.250 1.180 1.250 - - 0 0 - 1.120 1.057 1.120 - - 0 - 0.00%
2012-06-11 0 1.250 1.180 1.260 1.180 1.250 32,000 38,880 1.2150 1.120 1.057 1.129 1.057 1.120 35,714 1.0886 0.81%
2012-06-08 0 1.240 1.180 1.240 1.250 1.250 10,000 12,500 1.2500 1.111 1.057 1.111 1.120 1.120 11,161 1.1200 5.08%
2012-06-07 0 1.180 1.180 1.250 - - 0 0 - 1.057 1.057 1.120 - - 0 - 0.00%
2012-06-06 0 1.180 1.180 1.240 1.180 1.220 650,248 768,185 1.1814 1.057 1.057 1.111 1.057 1.093 725,718 1.0585 -5.60%
2012-06-05 0 1.250 1.180 1.280 - - 0 0 - 1.120 1.057 1.147 - - 0 - 0.00%
2012-06-04 0 1.250 1.180 1.250 - - 0 0 - 1.120 1.057 1.120 - - 0 - -2.34%
2012-06-01 0 1.280 1.200 1.280 1.280 1.320 90,000 117,800 1.3089 1.147 1.075 1.147 1.147 1.183 100,446 1.1728 9.40%
2012-05-31 0 1.170 1.100 1.250 - - 0 0 - 1.048 0.986 1.120 - - 0 - 0.00%
2012-05-30 0 1.170 1.100 1.250 - - 0 0 - 1.048 0.986 1.120 - - 0 - 0.00%
2012-05-29 0 1.170 1.150 1.250 - - 0 0 - 1.048 1.030 1.120 - - 0 - 0.00%
2012-05-28 0 1.170 1.170 1.250 1.170 1.170 2,000 2,340 1.1700 1.048 1.048 1.120 1.048 1.048 2,232 1.0483 -2.50%
2012-05-25 0 1.200 1.170 1.250 1.200 1.200 30,000 36,000 1.2000 1.075 1.048 1.120 1.075 1.075 33,482 1.0752 -4.76%
2012-05-24 0 1.260 1.190 1.260 - - 0 0 - 1.129 1.066 1.129 - - 0 - 0.00%
2012-05-23 0 1.260 1.190 1.260 - - 0 0 - 1.129 1.066 1.129 - - 0 - -1.56%
2012-05-22 0 1.280 1.210 1.300 - - 0 0 - 1.147 1.084 1.165 - - 0 - 0.00%
2012-05-21 0 1.280 1.120 1.300 - - 0 0 - 1.147 1.004 1.165 - - 0 - 0.00%
2012-05-18 0 1.280 1.100 1.300 - - 0 0 - 1.147 0.986 1.165 - - 0 - 0.00%
2012-05-17 0 1.280 1.200 1.280 1.280 1.280 20,000 25,600 1.2800 1.147 1.075 1.147 1.147 1.147 22,321 1.1469 6.67%
2012-05-16 0 1.200 1.200 1.280 1.200 1.220 106,000 128,720 1.2143 1.075 1.075 1.147 1.075 1.093 118,303 1.0881 -1.64%
2012-05-15 0 1.220 1.200 1.300 - - 0 0 - 1.093 1.075 1.165 - - 0 - 0.00%
2012-05-14 0 1.220 1.220 1.290 1.200 1.200 4,000 4,800 1.2000 1.093 1.093 1.156 1.075 1.075 4,464 1.0752 -6.15%
2012-05-11 0 1.300 1.230 1.300 - - 0 0 - 1.165 1.102 1.165 - - 0 - 0.00%
2012-05-10 0 1.300 1.230 1.330 - - 0 0 - 1.165 1.102 1.192 - - 0 - 0.00%
2012-05-09 0 1.300 1.230 1.300 - - 0 0 - 1.165 1.102 1.165 - - 0 - 0.00%
2012-05-08 0 1.300 1.230 1.320 - - 0 0 - 1.165 1.102 1.183 - - 0 - 0.00%
2012-05-07 0 1.300 1.230 1.300 - - 0 0 - 1.165 1.102 1.165 - - 0 - 0.00%
2012-05-04 0 1.300 1.270 1.320 1.270 1.300 52,000 66,620 1.2812 1.165 1.138 1.183 1.138 1.165 58,035 1.1479 0.00%
2012-05-03 0 1.300 1.270 1.300 - - 0 0 - 1.165 1.138 1.165 - - 0 - 0.00%
2012-05-02 0 1.300 1.270 1.330 1.300 1.300 50,000 65,000 1.3000 1.165 1.138 1.192 1.165 1.165 55,803 1.1648 4.00%
2012-04-30 0 1.250 1.250 1.310 - - 0 0 - 1.120 1.120 1.174 - - 0 - 0.00%
2012-04-27 0 1.250 1.240 1.350 - - 0 0 - 1.120 1.111 1.210 - - 0 - 0.00%
2012-04-26 0 1.250 1.250 1.300 1.250 1.250 16,000 20,000 1.2500 1.120 1.120 1.165 1.120 1.120 17,857 1.1200 -3.85%
2012-04-25 0 1.300 1.250 1.320 - - 0 0 - 1.165 1.120 1.183 - - 0 - 0.00%
2012-04-24 0 1.300 1.210 1.320 - - 0 0 - 1.165 1.084 1.183 - - 0 - 0.00%
2012-04-23 0 1.300 1.000 1.310 1.280 1.300 80,000 103,200 1.2900 1.165 0.896 1.174 1.147 1.165 89,285 1.1558 2.36%
2012-04-20 0 1.270 1.240 1.320 - - 0 0 - 1.138 1.111 1.183 - - 0 - 0.00%
2012-04-19 0 1.270 1.200 1.370 - - 0 0 - 1.138 1.075 1.228 - - 0 - 0.00%
2012-04-18 0 1.270 1.240 1.320 1.270 1.270 50,000 63,500 1.2700 1.138 1.111 1.183 1.138 1.138 55,803 1.1379 0.00%
2012-04-17 0 1.270 1.210 1.300 - - 0 0 - 1.138 1.084 1.165 - - 0 - 0.00%
2012-04-16 0 1.270 1.210 1.270 - - 0 0 - 1.138 1.084 1.138 - - 0 - 0.00%
2012-04-13 0 1.270 1.230 1.320 1.270 1.270 10,000 12,700 1.2700 1.138 1.102 1.183 1.138 1.138 11,161 1.1379 2.42%
2012-04-12 0 1.240 1.230 1.320 1.190 1.240 12,000 14,560 1.2133 1.111 1.102 1.183 1.066 1.111 13,393 1.0872 0.81%
2012-04-11 0 1.250 1.210 - - - 0 0 - 1.102 1.067 - - - 0 - 0.00%
2012-04-10 0 1.250 1.210 1.280 1.210 1.250 120,000 148,560 1.2380 1.102 1.067 1.129 1.067 1.102 136,105 1.0915 -1.57%
2012-04-05 0 1.270 1.210 1.280 - - 0 0 - 1.120 1.067 1.129 - - 0 - 0.00%
2012-04-03 0 1.270 1.210 1.300 1.270 1.270 24,000 30,480 1.2700 1.120 1.067 1.146 1.120 1.120 27,221 1.1197 -0.78%
2012-04-02 0 1.280 1.280 1.350 - - 0 0 - 1.129 1.129 1.190 - - 0 - 3.23%
2012-03-30 0 1.240 1.220 1.320 - - 0 0 - 1.093 1.076 1.164 - - 0 - 0.00%
2012-03-29 0 1.240 1.220 1.310 - - 0 0 - 1.093 1.076 1.155 - - 0 - 0.00%
2012-03-28 0 1.240 1.240 1.300 1.210 1.240 24,000 29,100 1.2125 1.093 1.093 1.146 1.067 1.093 27,221 1.0690 -4.62%
2012-03-27 0 1.300 1.220 1.400 - - 0 0 - 1.146 1.076 1.234 - - 0 - 0.00%
2012-03-26 0 1.300 1.210 1.300 - - 0 0 - 1.146 1.067 1.146 - - 0 - 0.00%
2012-03-23 0 1.300 1.210 1.340 - - 0 0 - 1.146 1.067 1.181 - - 0 - 0.00%
2012-03-22 0 1.300 1.220 1.340 1.300 1.300 14,000 18,200 1.3000 1.146 1.076 1.181 1.146 1.146 15,879 1.1462 0.78%
2012-03-21 0 1.290 1.210 1.350 - - 0 0 - 1.137 1.067 1.190 - - 0 - 0.00%
2012-03-20 0 1.290 1.290 1.340 1.210 1.290 34,600 44,402 1.2833 1.137 1.137 1.181 1.067 1.137 39,244 1.1314 0.78%
2012-03-19 0 1.280 1.230 1.300 - - 0 0 - 1.129 1.084 1.146 - - 0 - 0.00%
2012-03-16 0 1.280 1.220 1.300 - - 0 0 - 1.129 1.076 1.146 - - 0 - 0.00%
2012-03-15 0 1.280 1.220 1.300 - - 1,225 1,433 1.1698 1.129 1.076 1.146 - - 1,389 1.0314 0.00%
2012-03-14 0 1.280 1.250 1.320 1.280 1.300 74,000 95,200 1.2865 1.129 1.102 1.164 1.129 1.146 83,932 1.1343 0.00%
2012-03-13 0 1.280 1.210 1.330 1.280 1.290 48,000 61,460 1.2804 1.129 1.067 1.173 1.129 1.137 54,442 1.1289 -2.29%
2012-03-12 0 1.310 1.280 1.310 1.300 1.320 32,000 41,940 1.3106 1.155 1.129 1.155 1.146 1.164 36,295 1.1555 -2.96%
2012-03-09 0 1.350 1.330 1.350 1.340 1.400 332,000 461,680 1.3906 1.190 1.173 1.190 1.181 1.234 376,558 1.2261 5.47%
2012-03-08 0 1.280 1.280 1.380 1.250 1.350 64,000 86,200 1.3469 1.129 1.129 1.217 1.102 1.190 72,590 1.1875 -5.19%
2012-03-07 0 1.350 1.210 1.350 - - 0 0 - 1.190 1.067 1.190 - - 0 - 0.00%
2012-03-06 0 1.350 1.210 1.400 1.350 1.350 130,000 175,500 1.3500 1.190 1.067 1.234 1.190 1.190 147,447 1.1903 0.75%
2012-03-05 0 1.340 1.340 1.400 1.300 1.400 90,000 119,920 1.3324 1.181 1.181 1.234 1.146 1.234 102,079 1.1748 3.88%
2012-03-02 0 1.290 1.290 - - - 0 0 - 1.137 1.137 - - - 0 - 2.38%
2012-03-01 0 1.260 1.260 1.410 1.250 1.260 10,000 12,520 1.2520 1.111 1.111 1.243 1.102 1.111 11,342 1.1039 -6.67%
2012-02-29 0 1.350 1.250 1.360 - - 0 0 - 1.190 1.102 1.199 - - 0 - 0.00%
2012-02-28 0 1.350 1.310 1.380 - - 0 0 - 1.190 1.155 1.217 - - 0 - 0.00%
2012-02-27 0 1.350 1.330 1.390 1.330 1.350 204,000 274,920 1.3476 1.190 1.173 1.226 1.173 1.190 231,379 1.1882 1.50%
2012-02-24 0 1.330 1.250 1.330 1.330 1.330 18,000 23,940 1.3300 1.173 1.102 1.173 1.173 1.173 20,416 1.1726 1.53%
2012-02-23 0 1.310 1.280 1.320 1.310 1.310 116,000 151,960 1.3100 1.155 1.129 1.164 1.155 1.155 131,569 1.1550 0.00%
2012-02-22 0 1.310 1.250 1.380 - - 0 0 - 1.155 1.102 1.217 - - 0 - 0.00%
2012-02-21 0 1.310 1.310 1.450 1.300 1.310 88,000 114,800 1.3045 1.155 1.155 1.278 1.146 1.155 99,811 1.1502 1.55%
2012-02-20 0 1.290 1.290 1.300 1.290 1.290 60,000 77,400 1.2900 1.137 1.137 1.146 1.137 1.137 68,053 1.1374 2.38%
2012-02-17 0 1.260 1.240 1.290 1.260 1.260 30,000 37,800 1.2600 1.111 1.093 1.137 1.111 1.111 34,026 1.1109 0.80%
2012-02-16 0 1.250 1.200 1.290 - - 0 0 - 1.102 1.058 1.137 - - 0 - 0.00%
2012-02-15 0 1.250 1.220 1.290 1.250 1.250 64,000 80,000 1.2500 1.102 1.076 1.137 1.102 1.102 72,590 1.1021 2.46%
2012-02-14 0 1.220 1.220 1.290 - - 0 0 - 1.076 1.076 1.137 - - 0 - 0.83%
2012-02-13 0 1.210 1.210 1.260 1.210 1.210 24,000 28,840 1.2017 1.067 1.067 1.111 1.067 1.067 27,221 1.0595 -1.63%
2012-02-10 0 1.230 1.220 1.250 1.230 1.250 268,000 331,860 1.2383 1.084 1.076 1.102 1.084 1.102 303,969 1.0918 -1.60%
2012-02-09 0 1.250 1.210 1.250 1.180 1.250 910,000 1,117,320 1.2278 1.102 1.067 1.102 1.040 1.102 1,032,132 1.0825 6.84%
2012-02-08 0 1.170 1.170 1.200 - - 20,000 23,200 1.1600 1.032 1.032 1.058 - - 22,684 1.0227 0.86%
2012-02-07 0 1.160 1.160 1.210 1.140 1.140 15,000 17,060 1.1373 1.023 1.023 1.067 1.005 1.005 17,013 1.0028 -3.33%
2012-02-06 0 1.200 1.140 1.200 - - 0 0 - 1.058 1.005 1.058 - - 0 - 0.00%
2012-02-03 0 1.200 1.100 1.200 - - 0 0 - 1.058 0.970 1.058 - - 0 - -2.44%
2012-02-02 0 1.230 1.090 1.230 1.160 1.230 22,000 25,800 1.1727 1.084 0.961 1.084 1.023 1.084 24,953 1.0340 6.03%
2012-02-01 0 1.160 1.160 1.180 - - 0 0 - 1.023 1.023 1.040 - - 0 - 1.75%
2012-01-31 0 1.140 1.100 1.200 1.140 1.140 4,000 4,560 1.1400 1.005 0.970 1.058 1.005 1.005 4,537 1.0051 0.00%
2012-01-30 0 1.140 1.070 - - - 0 0 - 1.005 0.943 - - - 0 - 0.00%
2012-01-27 0 1.140 1.110 1.200 - - 0 0 - 1.005 0.979 1.058 - - 0 - 0.00%
2012-01-26 0 1.140 1.110 1.230 1.140 1.140 54,000 61,560 1.1400 1.005 0.979 1.084 1.005 1.005 61,247 1.0051 0.00%
2012-01-20 0 1.140 1.100 1.140 1.140 1.140 70,000 79,800 1.1400 1.005 0.970 1.005 1.005 1.005 79,395 1.0051 0.00%
2012-01-19 0 1.140 1.120 1.140 1.120 1.140 200,000 226,600 1.1330 1.005 0.987 1.005 0.987 1.005 226,842 0.9989 1.79%
2012-01-18 0 1.120 1.090 1.120 1.120 1.120 30,000 33,600 1.1200 0.987 0.961 0.987 0.987 0.987 34,026 0.9875 1.82%
2012-01-17 0 1.100 1.100 1.120 1.090 1.120 210,000 230,000 1.0952 0.970 0.970 0.987 0.961 0.987 238,184 0.9656 -0.90%
2012-01-16 0 1.110 1.050 1.120 - - 0 0 - 0.979 0.926 0.987 - - 0 - 0.00%
2012-01-13 0 1.110 1.060 1.110 1.110 1.110 22,000 24,420 1.1100 0.979 0.935 0.979 0.979 0.979 24,953 0.9787 4.72%
2012-01-12 0 1.060 1.060 1.090 1.050 1.090 144,000 152,240 1.0572 0.935 0.935 0.961 0.926 0.961 163,326 0.9321 -4.50%
2012-01-11 0 1.110 1.070 1.120 1.110 1.110 150,000 166,500 1.1100 0.979 0.943 0.987 0.979 0.979 170,132 0.9787 0.00%
2012-01-10 0 1.110 1.100 1.110 1.050 1.120 412,000 448,020 1.0874 0.979 0.970 0.979 0.926 0.987 467,295 0.9588 -0.89%
2012-01-09 0 1.120 1.120 1.160 1.050 1.120 120,000 128,800 1.0733 0.987 0.987 1.023 0.926 0.987 136,105 0.9463 1.82%
2012-01-06 0 1.100 1.100 1.160 1.100 1.160 42,000 48,340 1.1510 0.970 0.970 1.023 0.970 1.023 47,637 1.0148 -2.65%
2012-01-05 0 1.130 1.130 1.140 1.130 1.130 100,000 113,000 1.1300 0.996 0.996 1.005 0.996 0.996 113,421 0.9963 -5.83%
2012-01-04 0 1.200 1.130 1.200 1.180 1.200 83,730 100,145 1.1960 1.058 0.996 1.058 1.040 1.058 94,968 1.0545 3.45%
2012-01-03 0 1.160 1.120 1.200 1.160 1.160 30,000 34,800 1.1600 1.023 0.987 1.058 1.023 1.023 34,026 1.0227 0.00%
2011-12-30 0 1.160 1.130 1.280 - - 0 0 - 1.023 0.996 1.129 - - 0 - 0.00%
2011-12-29 0 1.160 1.130 1.180 1.160 1.160 32,000 37,120 1.1600 1.023 0.996 1.040 1.023 1.023 36,295 1.0227 0.00%
2011-12-28 0 1.160 1.130 1.300 - - 0 0 - 1.023 0.996 1.146 - - 0 - 0.00%
2011-12-23 0 1.160 1.130 1.180 1.130 1.160 100,000 115,700 1.1570 1.023 0.996 1.040 0.996 1.023 113,421 1.0201 0.00%
2011-12-22 0 1.160 1.080 1.260 - - 0 0 - 1.023 0.952 1.111 - - 0 - 0.00%
2011-12-21 0 1.160 1.110 1.260 - - 0 0 - 1.023 0.979 1.111 - - 0 - 0.00%
2011-12-20 0 1.160 0.970 1.270 1.160 1.160 130,000 150,800 1.1600 1.023 0.855 1.120 1.023 1.023 147,447 1.0227 -0.85%
2011-12-19 0 1.170 1.000 1.210 - - 0 0 - 1.032 0.882 1.067 - - 0 - 0.00%
2011-12-16 0 1.170 1.170 1.190 1.110 1.110 24,000 26,640 1.1100 1.032 1.032 1.049 0.979 0.979 27,221 0.9787 0.86%
2011-12-15 0 1.160 1.130 1.280 - - 0 0 - 1.023 0.996 1.129 - - 0 - 0.00%
2011-12-14 0 1.160 1.130 1.200 - - 0 0 - 1.023 0.996 1.058 - - 0 - 0.00%
2011-12-13 0 1.160 1.130 1.200 - - 0 0 - 1.023 0.996 1.058 - - 0 - -1.69%
2011-12-12 0 1.180 1.180 1.250 1.150 1.150 2,000 2,300 1.1500 1.040 1.040 1.102 1.014 1.014 2,268 1.0139 0.00%
2011-12-09 0 1.180 1.130 1.180 1.180 1.180 54,000 63,720 1.1800 1.040 0.996 1.040 1.040 1.040 61,247 1.0404 1.72%
2011-12-08 0 1.160 1.130 1.260 - - 206 222 1.0777 1.023 0.996 1.111 - - 234 0.9501 0.00%
2011-12-07 0 1.160 1.130 1.260 1.130 1.160 50,000 57,100 1.1420 1.023 0.996 1.111 0.996 1.023 56,711 1.0069 0.00%
2011-12-06 0 1.160 1.130 1.300 - - 0 0 - 1.023 0.996 1.146 - - 0 - 0.00%
2011-12-05 0 1.160 1.130 1.290 - - 0 0 - 1.023 0.996 1.137 - - 0 - 0.00%
2011-12-02 0 1.160 1.140 1.280 - - 0 0 - 1.023 1.005 1.129 - - 0 - 0.00%
2011-12-01 0 1.160 1.160 1.220 1.160 1.220 14,000 16,480 1.1771 1.023 1.023 1.076 1.023 1.076 15,879 1.0379 5.45%
2011-11-30 0 1.120 1.110 1.260 - - 0 0 - 0.970 0.961 1.091 - - 0 - 0.00%
2011-11-29 0 1.120 1.120 1.220 1.080 1.160 82,000 91,120 1.1112 0.970 0.970 1.056 0.935 1.004 94,696 0.9622 -2.61%
2011-11-28 0 1.150 1.130 1.230 1.100 1.150 80,000 90,100 1.1263 0.996 0.978 1.065 0.953 0.996 92,387 0.9752 -2.54%
2011-11-25 0 1.180 1.150 1.300 - - 0 0 - 1.022 0.996 1.126 - - 0 - 0.00%
2011-11-24 0 1.180 1.150 1.310 - - 0 0 - 1.022 0.996 1.134 - - 0 - 0.00%
2011-11-23 0 1.180 1.150 1.280 - - 0 0 - 1.022 0.996 1.108 - - 0 - 0.00%
2011-11-22 0 1.180 1.180 1.310 - - 0 0 - 1.022 1.022 1.134 - - 0 - 0.00%
2011-11-21 0 1.180 1.180 1.300 1.180 1.180 10,800 12,704 1.1763 1.022 1.022 1.126 1.022 1.022 12,472 1.0186 -3.28%
2011-11-18 0 1.220 1.220 1.290 1.180 1.180 16,000 18,880 1.1800 1.056 1.056 1.117 1.022 1.022 18,477 1.0218 -6.87%
2011-11-17 0 1.310 1.210 1.310 1.320 1.320 14,000 18,480 1.3200 1.134 1.048 1.134 1.143 1.143 16,168 1.1430 9.17%
2011-11-16 0 1.200 1.160 1.310 1.200 1.200 2,000 2,400 1.2000 1.039 1.004 1.134 1.039 1.039 2,310 1.0391 -0.83%
2011-11-15 0 1.210 1.180 1.210 1.200 1.220 54,000 64,960 1.2030 1.048 1.022 1.048 1.039 1.056 62,361 1.0417 -5.47%
2011-11-14 0 1.280 1.200 1.300 - - 0 0 - 1.108 1.039 1.126 - - 0 - 0.00%
2011-11-11 0 1.280 1.180 1.280 - - 1,000 1,160 1.1600 1.108 1.022 1.108 - - 1,155 1.0045 -3.03%
2011-11-10 0 1.320 1.200 1.320 1.320 1.320 4,000 5,280 1.3200 1.143 1.039 1.143 1.143 1.143 4,619 1.1430 -0.75%
2011-11-09 0 1.330 1.210 1.330 1.330 1.350 38,000 50,900 1.3395 1.152 1.048 1.152 1.152 1.169 43,884 1.1599 10.83%
2011-11-08 0 1.200 1.200 1.250 1.200 1.200 40,000 48,000 1.2000 1.039 1.039 1.082 1.039 1.039 46,193 1.0391 0.00%
2011-11-07 0 1.200 1.180 1.250 - - 0 0 - 1.039 1.022 1.082 - - 0 - 0.00%
2011-11-04 0 1.200 1.180 1.300 - - 0 0 - 1.039 1.022 1.126 - - 0 - 0.00%
2011-11-03 0 1.200 1.180 1.240 1.200 1.200 50,000 60,000 1.2000 1.039 1.022 1.074 1.039 1.039 57,742 1.0391 -3.23%
2011-11-02 0 1.240 1.190 1.240 - - 0 0 - 1.074 1.030 1.074 - - 0 - 0.00%
2011-11-01 0 1.240 1.200 1.240 1.200 1.240 32,000 38,780 1.2119 1.074 1.039 1.074 1.039 1.074 36,955 1.0494 2.48%
2011-10-31 0 1.210 1.200 1.250 - - 0 0 - 1.048 1.039 1.082 - - 0 - 0.00%
2011-10-28 0 1.210 1.200 1.320 1.210 1.210 26,000 31,460 1.2100 1.048 1.039 1.143 1.048 1.048 30,026 1.0478 7.08%
2011-10-27 0 1.130 1.130 1.300 - - 22 23 1.0455 0.978 0.978 1.126 - - 25 0.9053 0.00%
2011-10-26 0 1.130 1.080 1.280 - - 0 0 - 0.978 0.935 1.108 - - 0 - 0.00%
2011-10-25 0 1.130 1.130 1.280 1.120 1.120 10,000 11,200 1.1200 0.978 0.978 1.108 0.970 0.970 11,548 0.9698 0.89%
2011-10-24 0 1.120 1.000 1.340 - - 0 0 - 0.970 0.866 1.160 - - 0 - 0.00%
2011-10-21 0 1.120 1.120 1.220 - - 0 0 - 0.970 0.970 1.056 - - 0 - 0.00%
2011-10-20 0 1.120 1.050 1.200 - - 0 0 - 0.970 0.909 1.039 - - 0 - 0.00%
2011-10-19 0 1.120 1.120 1.220 - - 0 0 - 0.970 0.970 1.056 - - 0 - 0.00%
2011-10-18 0 1.120 1.120 1.170 1.120 1.140 122,000 136,680 1.1203 0.970 0.970 1.013 0.970 0.987 140,890 0.9701 -6.67%
2011-10-17 0 1.200 1.140 1.200 1.150 1.200 68,000 81,200 1.1941 1.039 0.987 1.039 0.996 1.039 78,529 1.0340 0.00%
2011-10-14 0 1.200 1.180 1.220 1.200 1.200 46,000 55,200 1.2000 1.039 1.022 1.056 1.039 1.039 53,122 1.0391 2.56%
2011-10-13 0 1.170 1.150 1.280 1.170 1.200 46,000 54,420 1.1830 1.013 0.996 1.108 1.013 1.039 53,122 1.0244 6.36%
2011-10-12 0 1.100 1.050 1.190 - - 0 0 - 0.953 0.909 1.030 - - 0 - 0.00%
2011-10-11 0 1.100 1.100 1.200 1.100 1.100 10,000 11,000 1.1000 0.953 0.953 1.039 0.953 0.953 11,548 0.9525 0.00%
2011-10-10 0 1.100 1.050 1.200 - - 0 0 - 0.953 0.909 1.039 - - 0 - 0.00%
2011-10-07 0 1.100 1.100 1.190 - - 0 0 - 0.953 0.953 1.030 - - 0 - 1.85%
2011-10-06 0 1.080 0.980 1.190 - - 0 0 - 0.935 0.849 1.030 - - 0 - 0.00%
2011-10-04 0 1.080 1.080 1.190 1.080 1.080 32,100 34,664 1.0799 0.935 0.935 1.030 0.935 0.935 37,070 0.9351 -1.82%
2011-10-03 0 1.100 1.100 1.140 1.100 1.100 50,000 55,000 1.1000 0.953 0.953 0.987 0.953 0.953 57,742 0.9525 -8.33%
2011-09-30 0 1.200 1.010 1.230 - - 0 0 - 1.039 0.875 1.065 - - 0 - 0.00%
2011-09-28 0 1.200 1.150 1.250 - - 0 0 - 1.039 0.996 1.082 - - 0 - 0.00%
2011-09-27 0 1.200 1.110 1.300 - - 0 0 - 1.039 0.961 1.126 - - 0 - 0.00%
2011-09-26 0 1.200 1.200 1.220 1.200 1.220 272,000 331,520 1.2188 1.039 1.039 1.056 1.039 1.056 314,115 1.0554 -1.64%
2011-09-23 0 1.220 - 1.300 1.220 1.220 50,000 61,000 1.2200 1.056 - 1.126 1.056 1.056 57,742 1.0564 -2.40%
2011-09-22 0 1.250 1.150 1.250 - - 0 0 - 1.082 0.996 1.082 - - 0 - 0.00%
2011-09-21 0 1.250 1.060 1.300 - - 0 0 - 1.082 0.918 1.126 - - 0 - 0.00%
2011-09-20 0 1.250 1.250 1.350 1.250 1.350 24,000 32,000 1.3333 1.082 1.082 1.169 1.082 1.169 27,716 1.1546 0.00%
2011-09-19 0 1.250 1.210 1.340 1.250 1.250 32,000 40,000 1.2500 1.082 1.048 1.160 1.082 1.082 36,955 1.0824 0.00%
2011-09-16 0 1.250 1.180 1.350 - - 0 0 - 1.082 1.022 1.169 - - 0 - 0.00%
2011-09-15 0 1.250 1.250 1.340 - - 0 0 - 1.082 1.082 1.160 - - 0 - 0.00%
2011-09-14 0 1.250 1.010 1.300 1.250 1.250 10,000 12,500 1.2500 1.082 0.875 1.126 1.082 1.082 11,548 1.0824 -1.57%
2011-09-12 0 1.270 1.000 1.350 - - 0 0 - 1.100 0.866 1.169 - - 0 - 0.00%
2011-09-09 0 1.270 1.210 1.340 - - 0 0 - 1.100 1.048 1.160 - - 0 - 0.00%
2011-09-08 0 1.270 1.200 1.340 1.270 1.270 50,000 63,500 1.2700 1.100 1.039 1.160 1.100 1.100 57,742 1.0997 -2.31%
2011-09-07 0 1.300 1.270 1.330 - - 0 0 - 1.126 1.100 1.152 - - 0 - 0.00%
2011-09-06 0 1.300 1.250 1.350 1.300 1.300 50,000 65,000 1.3000 1.126 1.082 1.169 1.126 1.126 57,742 1.1257 -5.80%
2011-09-05 0 1.380 1.110 1.380 1.280 1.390 110,000 141,900 1.2900 1.195 0.961 1.195 1.108 1.204 127,032 1.1170 6.15%
2011-09-02 0 1.300 1.300 1.360 1.300 1.300 130,280 169,352 1.2999 1.126 1.126 1.178 1.126 1.126 150,452 1.1256 -1.52%
2011-09-01 0 1.320 1.320 1.400 1.300 1.400 194,000 260,620 1.3434 1.143 1.143 1.212 1.126 1.212 224,038 1.1633 1.54%
2011-08-31 0 1.300 1.170 1.500 - - 0 0 - 1.126 1.013 1.299 - - 0 - 0.00%
2011-08-30 0 1.300 1.160 1.490 - - 0 0 - 1.126 1.004 1.290 - - 0 - 0.00%
2011-08-29 0 1.300 1.250 1.490 - - 0 0 - 1.126 1.082 1.290 - - 0 - 0.00%
2011-08-26 0 1.300 1.180 1.350 - - 0 0 - 1.126 1.022 1.169 - - 0 - 0.00%
2011-08-25 0 1.300 1.200 1.350 1.300 1.300 10,200 13,234 1.2975 1.126 1.039 1.169 1.126 1.126 11,779 1.1235 0.00%
2011-08-24 0 1.300 1.280 1.300 1.290 1.300 12,000 15,580 1.2983 1.126 1.108 1.126 1.117 1.126 13,858 1.1243 0.00%
2011-08-23 0 1.300 1.170 1.300 - - 1,000 1,130 1.1300 1.126 1.013 1.126 - - 1,155 0.9785 -0.76%
2011-08-22 0 1.310 1.160 1.350 - - 0 0 - 1.134 1.004 1.169 - - 0 - 0.00%
2011-08-19 0 1.310 1.190 1.440 - - 0 0 - 1.134 1.030 1.247 - - 0 - 0.00%
2011-08-18 0 1.310 1.310 1.480 1.220 1.290 20,000 25,660 1.2830 1.134 1.134 1.282 1.056 1.117 23,097 1.1110 0.77%
2011-08-17 0 1.300 1.300 1.480 - - 0 0 - 1.126 1.126 1.282 - - 0 - 0.00%
2011-08-16 0 1.300 1.300 1.470 1.300 1.300 8,000 10,400 1.3000 1.126 1.126 1.273 1.126 1.126 9,239 1.1257 -1.52%
2011-08-15 0 1.320 1.210 1.450 - - 0 0 - 1.143 1.048 1.256 - - 0 - 0.00%
2011-08-12 0 1.320 1.320 1.490 - - 0 0 - 1.143 1.143 1.290 - - 0 - 0.76%
2011-08-11 0 1.310 1.310 1.450 - - 0 0 - 1.134 1.134 1.256 - - 0 - 0.77%
2011-08-10 0 1.300 1.300 1.440 1.300 1.300 26,000 33,800 1.3000 1.126 1.126 1.247 1.126 1.126 30,026 1.1257 -2.26%
2011-08-09 0 1.330 1.330 1.400 1.300 1.300 10,000 13,000 1.3000 1.152 1.152 1.212 1.126 1.126 11,548 1.1257 0.00%
2011-08-08 0 1.330 1.310 1.430 1.300 1.360 322,000 425,360 1.3210 1.152 1.134 1.238 1.126 1.178 371,856 1.1439 -8.90%
2011-08-05 0 1.460 1.400 1.500 1.460 1.460 84,000 122,640 1.4600 1.264 1.212 1.299 1.264 1.264 97,006 1.2643 0.00%
2011-08-04 0 1.460 1.460 1.620 - - 0 0 - 1.264 1.264 1.403 - - 0 - 0.00%
2011-08-03 0 1.460 1.460 1.590 1.450 1.490 170,000 248,600 1.4624 1.264 1.264 1.377 1.256 1.290 196,322 1.2663 -2.01%
2011-08-02 0 1.490 1.470 1.640 - - 0 0 - 1.290 1.273 1.420 - - 0 - 0.00%
2011-08-01 0 1.490 1.490 1.590 - - 0 0 - 1.290 1.290 1.377 - - 0 - 0.00%
2011-07-29 0 1.490 1.490 1.590 1.490 1.510 50,000 74,660 1.4932 1.290 1.290 1.377 1.290 1.308 57,742 1.2930 -1.32%
2011-07-28 0 1.510 1.500 1.590 - - 0 0 - 1.308 1.299 1.377 - - 0 - 0.00%
2011-07-27 0 1.510 1.500 1.700 - - 0 0 - 1.308 1.299 1.472 - - 0 - 0.00%
2011-07-26 0 1.510 1.470 1.530 - - 0 0 - 1.308 1.273 1.325 - - 0 - 0.00%
2011-07-25 0 1.510 1.510 1.530 1.490 1.510 44,000 66,080 1.5018 1.308 1.308 1.325 1.290 1.308 50,813 1.3005 2.03%
2011-07-22 0 1.480 1.480 1.550 1.470 1.470 20,000 29,400 1.4700 1.282 1.282 1.342 1.273 1.273 23,097 1.2729 -0.67%
2011-07-21 0 1.490 1.490 1.530 1.470 1.470 2,000 2,940 1.4700 1.290 1.290 1.325 1.273 1.273 2,310 1.2729 -0.67%
2011-07-20 0 1.500 1.480 1.550 - - 0 0 - 1.299 1.282 1.342 - - 0 - 0.00%
2011-07-19 0 1.500 1.460 1.530 1.500 1.500 200,000 300,000 1.5000 1.299 1.264 1.325 1.299 1.299 230,967 1.2989 0.67%
2011-07-18 0 1.490 1.470 1.570 1.490 1.500 50,000 74,700 1.4940 1.290 1.273 1.360 1.290 1.299 57,742 1.2937 -0.67%
2011-07-15 0 1.500 1.500 1.560 1.500 1.500 30,000 45,000 1.5000 1.299 1.299 1.351 1.299 1.299 34,645 1.2989 -1.32%
2011-07-14 0 1.520 1.510 1.560 1.520 1.520 50,000 76,000 1.5200 1.316 1.308 1.351 1.316 1.316 57,742 1.3162 0.66%
2011-07-13 0 1.510 1.500 1.570 1.500 1.570 140,000 212,200 1.5157 1.308 1.299 1.360 1.299 1.360 161,677 1.3125 -3.82%
2011-07-12 0 1.570 1.510 1.570 1.550 1.570 18,000 28,140 1.5633 1.360 1.308 1.360 1.342 1.360 20,787 1.3537 1.29%
2011-07-11 0 1.550 1.550 1.580 1.550 1.550 6,000 9,300 1.5500 1.342 1.342 1.368 1.342 1.342 6,929 1.3422 -0.64%
2011-07-08 0 1.560 1.550 1.570 - - 0 0 - 1.351 1.342 1.360 - - 0 - 0.00%
2011-07-07 0 1.560 1.550 1.590 - - 0 0 - 1.351 1.342 1.377 - - 0 - 0.00%
2011-07-06 0 1.560 1.550 1.590 1.560 1.560 30,000 46,800 1.5600 1.351 1.342 1.377 1.351 1.351 34,645 1.3508 1.30%
2011-07-05 0 1.540 1.520 1.590 - - 0 0 - 1.334 1.316 1.377 - - 0 - 0.00%
2011-07-04 0 1.540 1.540 1.590 - - 0 0 - 1.334 1.334 1.377 - - 0 - 1.99%
2011-06-30 0 1.510 1.510 1.560 1.510 1.510 30,000 45,300 1.5100 1.308 1.308 1.351 1.308 1.308 34,645 1.3075 -2.58%
2011-06-29 0 1.550 1.510 1.590 - - 0 0 - 1.342 1.308 1.377 - - 0 - 0.00%
2011-06-28 0 1.550 1.550 1.580 - - 8,000 12,400 1.5500 1.342 1.342 1.368 - - 9,239 1.3422 0.00%
2011-06-27 0 1.550 1.490 1.580 1.510 1.550 88,000 134,400 1.5273 1.342 1.290 1.368 1.308 1.342 101,625 1.3225 0.00%
2011-06-24 0 1.550 1.550 1.580 - - 0 0 - 1.342 1.342 1.368 - - 0 - 4.03%
2011-06-23 0 1.490 1.490 1.560 1.490 1.490 8,000 11,920 1.4900 1.290 1.290 1.351 1.290 1.290 9,239 1.2902 0.00%
2011-06-22 0 1.490 1.490 1.560 1.490 1.490 20,609 30,652 1.4873 1.290 1.290 1.351 1.290 1.290 23,800 1.2879 -0.67%
2011-06-21 0 1.500 1.450 1.550 1.500 1.500 30,000 45,000 1.5000 1.299 1.256 1.342 1.299 1.299 34,645 1.2989 -1.32%
2011-06-20 0 1.520 1.480 1.630 - - 0 0 - 1.316 1.282 1.411 - - 0 - 0.00%
2011-06-17 0 1.520 1.480 1.550 - - 0 0 - 1.316 1.282 1.342 - - 0 - 0.00%
2011-06-16 0 1.520 1.480 1.550 - - 0 0 - 1.316 1.282 1.342 - - 0 - 0.00%
2011-06-15 0 1.520 1.520 1.590 - - 0 0 - 1.316 1.316 1.377 - - 0 - 0.66%
2011-06-14 0 1.510 1.510 1.630 - - 0 0 - 1.308 1.308 1.411 - - 0 - 0.67%
2011-06-13 0 1.500 1.500 1.550 1.500 1.500 154,000 231,000 1.5000 1.299 1.299 1.342 1.299 1.299 177,844 1.2989 -3.23%
2011-06-10 0 1.550 1.540 1.600 1.550 1.550 100,000 155,000 1.5500 1.342 1.334 1.385 1.342 1.342 115,483 1.3422 0.00%
2011-06-09 0 1.550 1.550 1.620 1.550 1.550 50,000 77,500 1.5500 1.342 1.342 1.403 1.342 1.342 57,742 1.3422 -3.13%
2011-06-08 0 1.600 1.550 1.600 - - 0 0 - 1.385 1.342 1.385 - - 0 - -1.23%
2011-06-07 0 1.620 1.540 1.620 - - 0 0 - 1.403 1.334 1.403 - - 0 - 0.00%
2011-06-03 0 1.620 1.530 1.620 - - 0 0 - 1.403 1.325 1.403 - - 0 - -1.82%
2011-06-02 0 1.650 1.580 1.650 - - 0 0 - 1.429 1.368 1.429 - - 0 - -0.60%
2011-06-01 0 1.660 1.550 1.660 1.660 1.660 4,000 6,640 1.6600 1.437 1.342 1.437 1.437 1.437 4,619 1.4374 0.00%
2011-05-31 0 1.660 1.580 1.680 1.540 1.660 16,000 25,360 1.5850 1.437 1.368 1.455 1.334 1.437 18,477 1.3725 2.47%
2011-05-30 0 1.620 1.540 1.630 - - 0 0 - 1.403 1.334 1.411 - - 0 - 0.00%
2011-05-27 0 1.620 1.560 1.630 1.620 1.620 18,000 29,160 1.6200 1.403 1.351 1.411 1.403 1.403 20,787 1.4028 3.85%
2011-05-26 0 1.560 1.560 1.600 - - 0 0 - 1.351 1.351 1.385 - - 0 - 0.00%
2011-05-25 0 1.560 1.530 1.600 - - 0 0 - 1.351 1.325 1.385 - - 0 - 0.00%
2011-05-24 0 1.560 1.560 1.580 1.560 1.560 100,000 156,000 1.5600 1.351 1.351 1.368 1.351 1.351 115,483 1.3508 0.00%
2011-05-23 0 1.560 1.560 1.610 1.560 1.560 60,000 93,600 1.5600 1.351 1.351 1.394 1.351 1.351 69,290 1.3508 0.00%
2011-05-20 0 1.560 1.560 1.600 - - 0 0 - 1.351 1.351 1.385 - - 0 - 0.00%
2011-05-19 0 1.560 1.560 1.620 1.560 1.560 18,000 28,080 1.5600 1.351 1.351 1.403 1.351 1.351 20,787 1.3508 0.00%
2011-05-18 0 1.560 1.560 1.620 1.560 1.560 10,000 15,600 1.5600 1.351 1.351 1.403 1.351 1.351 11,548 1.3508 0.00%
2011-05-17 0 1.560 1.560 1.650 1.560 1.560 8,000 12,480 1.5600 1.351 1.351 1.429 1.351 1.351 9,239 1.3508 0.00%
2011-05-16 0 1.560 1.560 1.620 1.560 1.560 40,000 62,400 1.5600 1.351 1.351 1.403 1.351 1.351 46,193 1.3508 -1.27%
2011-05-13 0 1.580 1.560 1.620 - - 0 0 - 1.368 1.351 1.403 - - 0 - 0.00%
2011-05-12 0 1.580 1.580 1.650 1.580 1.580 6,000 9,480 1.5800 1.368 1.368 1.429 1.368 1.368 6,929 1.3682 0.00%
2011-05-11 0 1.580 1.550 1.620 - - 0 0 - 1.368 1.342 1.403 - - 0 - 0.00%
2011-05-09 0 1.580 1.580 1.620 1.580 1.580 310,000 489,800 1.5800 1.368 1.368 1.403 1.368 1.368 357,998 1.3682 0.64%
2011-05-06 0 1.570 1.570 1.590 1.560 1.570 40,000 62,700 1.5675 1.360 1.360 1.377 1.351 1.360 46,193 1.3573 0.64%
2011-05-05 0 1.560 1.560 1.600 1.560 1.560 80,000 124,800 1.5600 1.351 1.351 1.385 1.351 1.351 92,387 1.3508 0.00%
2011-05-04 0 1.560 1.560 1.620 1.560 1.560 88,000 137,280 1.5600 1.351 1.351 1.403 1.351 1.351 101,625 1.3508 -3.70%
2011-05-03 0 1.620 1.580 1.620 1.580 1.620 6,000 9,640 1.6067 1.403 1.368 1.403 1.368 1.403 6,929 1.3913 2.53%
2011-04-29 0 1.580 1.570 1.640 - - 0 0 - 1.368 1.360 1.420 - - 0 - 0.00%
2011-04-28 0 1.580 1.580 1.600 1.580 1.590 246,000 388,880 1.5808 1.368 1.368 1.385 1.368 1.377 284,089 1.3689 0.64%
2011-04-27 0 1.570 1.570 1.630 1.570 1.580 143,000 225,560 1.5773 1.360 1.360 1.411 1.360 1.368 165,141 1.3659 -1.87%
2011-04-26 0 1.600 1.600 1.620 - - 0 0 - 1.385 1.385 1.403 - - 0 - 0.00%
2011-04-21 0 1.600 1.600 1.630 1.600 1.600 118,000 188,800 1.6000 1.385 1.385 1.411 1.385 1.385 136,270 1.3855 0.00%
2011-04-20 0 1.600 1.590 1.630 1.600 1.610 40,000 64,200 1.6050 1.385 1.377 1.411 1.385 1.394 46,193 1.3898 0.00%
2011-04-19 0 1.600 1.590 1.630 1.600 1.600 32,000 51,200 1.6000 1.385 1.377 1.411 1.385 1.385 36,955 1.3855 -1.23%
2011-04-18 0 1.620 1.590 1.620 1.630 1.630 14,000 22,820 1.6300 1.403 1.377 1.403 1.411 1.411 16,168 1.4115 -0.61%
2011-04-15 0 1.630 1.620 1.640 1.620 1.630 94,000 152,480 1.6221 1.411 1.403 1.420 1.403 1.411 108,554 1.4046 0.00%
2011-04-14 0 1.630 1.610 1.630 - - 1,600 2,512 1.5700 1.411 1.394 1.411 - - 1,848 1.3595 0.00%
2011-04-13 0 1.630 1.630 1.650 1.630 1.630 18,000 29,340 1.6300 1.411 1.411 1.429 1.411 1.411 20,787 1.4115 1.24%
2011-04-12 0 1.610 1.610 1.630 1.590 1.630 208,799 332,374 1.5918 1.394 1.394 1.411 1.377 1.411 241,128 1.3784 0.00%
2011-04-11 0 1.610 1.610 1.630 1.610 1.640 34,000 55,340 1.6276 1.394 1.394 1.411 1.394 1.420 39,264 1.4094 1.26%
2011-04-08 0 1.590 1.590 1.640 - - 0 0 - 1.377 1.377 1.420 - - 0 - 0.63%
2011-04-07 0 1.580 1.580 1.650 1.580 1.600 119,893 190,612 1.5899 1.368 1.368 1.429 1.368 1.385 138,456 1.3767 -1.86%
2011-04-06 0 1.630 1.600 1.630 - - 0 0 - 1.394 1.368 1.394 - - 0 - 0.00%
2011-04-04 0 1.630 1.620 1.630 - - 0 0 - 1.394 1.386 1.394 - - 0 - 0.00%
2011-04-01 0 1.630 1.600 1.630 - - 0 0 - 1.394 1.368 1.394 - - 0 - 0.00%
2011-03-31 0 1.630 1.620 1.630 1.620 1.630 40,000 65,000 1.6250 1.394 1.386 1.394 1.386 1.394 46,767 1.3899 0.62%
2011-03-30 0 1.620 1.620 1.640 1.610 1.630 126,000 204,400 1.6222 1.386 1.386 1.403 1.377 1.394 147,317 1.3875 -1.22%
2011-03-29 0 1.640 1.610 1.640 1.630 1.640 56,000 91,480 1.6336 1.403 1.377 1.403 1.394 1.403 65,474 1.3972 1.23%
2011-03-28 0 1.620 1.620 1.640 1.610 1.650 86,000 139,740 1.6249 1.386 1.386 1.403 1.377 1.411 100,549 1.3898 1.25%
2011-03-25 0 1.600 1.600 1.650 1.600 1.650 62,000 100,700 1.6242 1.368 1.368 1.411 1.368 1.411 72,489 1.3892 -1.23%
2011-03-24 0 1.620 1.620 1.650 - - 0 0 - 1.386 1.386 1.411 - - 0 - 0.00%
2011-03-23 0 1.620 1.620 1.650 - - 0 0 - 1.386 1.386 1.411 - - 0 - 0.00%
2011-03-22 0 1.620 1.620 1.670 1.610 1.610 4,000 6,440 1.6100 1.386 1.386 1.428 1.377 1.377 4,677 1.3770 -1.22%
2011-03-21 0 1.640 1.610 1.650 1.640 1.640 6,000 9,840 1.6400 1.403 1.377 1.411 1.403 1.403 7,015 1.4027 3.80%
2011-03-18 0 1.580 1.580 1.630 1.580 1.620 32,000 51,760 1.6175 1.351 1.351 1.394 1.351 1.386 37,414 1.3834 0.00%
2011-03-17 0 1.580 1.580 1.620 1.550 1.630 100,000 158,360 1.5836 1.351 1.351 1.386 1.326 1.394 116,918 1.3545 -3.66%
2011-03-16 0 1.640 1.600 1.640 1.650 1.650 30,000 49,500 1.6500 1.403 1.368 1.403 1.411 1.411 35,075 1.4112 2.50%
2011-03-15 0 1.600 1.570 1.650 1.550 1.600 82,000 129,600 1.5805 1.368 1.343 1.411 1.326 1.368 95,873 1.3518 -1.23%
2011-03-14 0 1.620 1.620 1.660 1.600 1.600 26,000 41,600 1.6000 1.386 1.386 1.420 1.368 1.368 30,399 1.3685 -0.61%
2011-03-11 0 1.630 1.600 1.660 1.630 1.630 20,000 32,600 1.6300 1.394 1.368 1.420 1.394 1.394 23,384 1.3941 0.00%
2011-03-10 0 1.630 1.610 1.660 - - 0 0 - 1.394 1.377 1.420 - - 0 - 0.00%
2011-03-09 0 1.630 1.630 1.670 - - 0 0 - 1.394 1.394 1.428 - - 0 - 0.00%
2011-03-08 0 1.630 1.630 1.660 1.630 1.630 48,000 78,240 1.6300 1.394 1.394 1.420 1.394 1.394 56,121 1.3941 -1.21%
2011-03-07 0 1.650 1.650 1.660 1.650 1.650 168,000 277,200 1.6500 1.411 1.411 1.420 1.411 1.411 196,422 1.4112 0.00%
2011-03-04 0 1.650 1.650 1.660 1.600 1.650 114,000 187,600 1.6456 1.411 1.411 1.420 1.368 1.411 133,286 1.4075 3.12%
2011-03-03 0 1.600 1.600 1.650 - - 0 0 - 1.368 1.368 1.411 - - 0 - 0.63%
2011-03-02 0 1.590 1.590 1.640 1.590 1.590 30,000 47,700 1.5900 1.360 1.360 1.403 1.360 1.360 35,075 1.3599 -3.64%
2011-03-01 0 1.650 1.600 1.650 1.650 1.650 20,000 32,700 1.6350 1.411 1.368 1.411 1.411 1.411 23,384 1.3984 3.12%
2011-02-28 0 1.600 1.600 1.650 1.600 1.610 20,000 32,100 1.6050 1.368 1.368 1.411 1.368 1.377 23,384 1.3728 -1.84%
2011-02-25 0 1.630 1.580 1.640 1.630 1.650 30,000 49,100 1.6367 1.394 1.351 1.403 1.394 1.411 35,075 1.3998 3.16%
2011-02-24 0 1.580 1.580 1.590 1.580 1.580 88,000 139,040 1.5800 1.351 1.351 1.360 1.351 1.351 102,888 1.3514 -0.63%
2011-02-23 0 1.590 1.580 1.650 - - 0 0 - 1.360 1.351 1.411 - - 0 - 0.00%
2011-02-22 0 1.590 1.580 1.640 1.590 1.590 116,000 184,500 1.5905 1.360 1.351 1.403 1.360 1.360 135,625 1.3604 -2.45%
2011-02-21 0 1.630 1.630 1.680 1.630 1.630 2,000 3,260 1.6300 1.394 1.394 1.437 1.394 1.394 2,338 1.3941 1.24%
2011-02-18 0 1.610 1.600 1.610 1.590 1.630 244,000 392,360 1.6080 1.377 1.368 1.377 1.360 1.394 285,280 1.3754 -2.42%
2011-02-17 0 1.650 1.650 1.670 1.650 1.650 66,000 108,900 1.6500 1.411 1.411 1.428 1.411 1.411 77,166 1.4112 0.00%
2011-02-16 0 1.650 1.650 1.670 1.610 1.650 60,000 97,600 1.6267 1.411 1.411 1.428 1.377 1.411 70,151 1.3913 2.48%
2011-02-15 0 1.610 1.600 1.670 - - 0 0 - 1.377 1.368 1.428 - - 0 - 0.00%
2011-02-14 0 1.610 1.610 1.680 - - 0 0 - 1.377 1.377 1.437 - - 0 - 0.00%
2011-02-11 0 1.610 1.610 1.650 1.610 1.650 136,000 219,680 1.6153 1.377 1.377 1.411 1.377 1.411 159,008 1.3816 0.62%
2011-02-10 0 1.600 1.600 1.660 1.580 1.600 40,000 63,680 1.5920 1.368 1.368 1.420 1.351 1.368 46,767 1.3616 -1.23%
2011-02-09 0 1.620 1.620 1.660 - - 0 0 - 1.386 1.386 1.420 - - 0 - 0.00%
2011-02-08 0 1.620 1.620 1.670 - - 0 0 - 1.386 1.386 1.428 - - 0 - 0.62%
2011-02-07 0 1.610 1.610 1.670 1.610 1.630 23,800 38,664 1.6245 1.377 1.377 1.428 1.377 1.394 27,826 1.3895 -2.42%
2011-02-02 0 1.650 1.630 1.660 - - 0 0 - 1.411 1.394 1.420 - - 0 - 0.00%
2011-02-01 0 1.650 1.610 1.680 1.650 1.650 115,090 189,899 1.6500 1.411 1.377 1.437 1.411 1.411 134,561 1.4113 2.48%
2011-01-31 0 1.610 1.610 1.650 1.610 1.650 110,000 177,900 1.6173 1.377 1.377 1.411 1.377 1.411 128,610 1.3833 -0.62%
2011-01-28 0 1.620 1.610 1.680 1.620 1.620 14,000 22,680 1.6200 1.386 1.377 1.437 1.386 1.386 16,369 1.3856 -1.22%
2011-01-27 0 1.640 1.630 1.670 1.630 1.640 24,559 40,214 1.6374 1.403 1.394 1.428 1.394 1.403 28,714 1.4005 0.61%
2011-01-26 0 1.630 1.610 1.670 1.630 1.630 24,000 39,120 1.6300 1.394 1.377 1.428 1.394 1.394 28,060 1.3941 1.24%
2011-01-25 0 1.610 1.600 1.670 1.610 1.610 200,000 322,000 1.6100 1.377 1.368 1.428 1.377 1.377 233,836 1.3770 -0.62%
2011-01-24 0 1.620 1.600 1.660 - - 0 0 - 1.386 1.368 1.420 - - 0 - 0.00%
2011-01-21 0 1.620 1.620 1.660 1.620 1.620 24,000 38,880 1.6200 1.386 1.386 1.420 1.386 1.386 28,060 1.3856 -1.82%
2011-01-20 0 1.650 1.620 1.670 - - 268 418 1.5597 1.411 1.386 1.428 - - 313 1.3340 0.00%
2011-01-19 0 1.650 1.650 1.670 1.620 1.660 344,000 561,540 1.6324 1.411 1.411 1.428 1.386 1.420 402,198 1.3962 0.61%
2011-01-18 0 1.640 1.640 1.680 - - 0 0 - 1.403 1.403 1.437 - - 0 - 0.00%
2011-01-17 0 1.640 1.640 1.680 1.630 1.680 156,000 256,440 1.6438 1.403 1.403 1.437 1.394 1.437 182,392 1.4060 -2.38%
2011-01-14 0 1.680 1.650 1.680 1.650 1.680 200,000 334,100 1.6705 1.437 1.411 1.437 1.411 1.437 233,836 1.4288 1.82%
2011-01-13 0 1.650 1.650 1.680 1.600 1.650 215,219 350,214 1.6272 1.411 1.411 1.437 1.368 1.411 251,630 1.3918 3.12%
2011-01-12 0 1.600 1.600 1.680 1.590 1.610 208,000 332,900 1.6005 1.368 1.368 1.437 1.360 1.377 243,189 1.3689 -0.62%
2011-01-11 0 1.610 1.600 1.690 - - 0 0 - 1.377 1.368 1.445 - - 0 - 0.00%
2011-01-10 0 1.610 1.610 1.670 1.610 1.700 230,928 381,705 1.6529 1.377 1.377 1.428 1.377 1.454 269,996 1.4137 0.62%
2011-01-07 0 1.600 1.590 1.620 1.600 1.620 64,000 102,880 1.6075 1.368 1.360 1.386 1.368 1.386 74,827 1.3749 0.63%
2011-01-06 0 1.590 1.580 1.590 1.590 1.650 36,000 57,960 1.6100 1.360 1.351 1.360 1.360 1.411 42,090 1.3770 0.63%
2011-01-05 0 1.580 1.580 1.650 1.580 1.620 434,000 692,280 1.5951 1.351 1.351 1.411 1.351 1.386 507,424 1.3643 -1.86%
2011-01-04 0 1.610 1.610 1.650 1.600 1.600 104,000 166,400 1.6000 1.377 1.377 1.411 1.368 1.368 121,595 1.3685 0.62%
2011-01-03 0 1.600 1.600 1.700 - - 0 0 - 1.368 1.368 1.454 - - 0 - 0.00%
2010-12-31 0 1.600 1.580 1.680 - - 0 0 - 1.368 1.351 1.437 - - 0 - 0.00%
2010-12-30 0 1.600 1.580 1.680 - - 0 0 - 1.368 1.351 1.437 - - 0 - 0.00%
2010-12-29 0 1.600 1.570 1.650 - - 0 0 - 1.368 1.343 1.411 - - 0 - 0.00%
2010-12-28 0 1.600 1.580 1.600 1.600 1.600 50,000 80,000 1.6000 1.368 1.351 1.368 1.368 1.368 58,459 1.3685 0.00%
2010-12-24 0 1.600 1.590 1.650 1.600 1.600 40,000 64,000 1.6000 1.368 1.360 1.411 1.368 1.368 46,767 1.3685 -5.33%
2010-12-23 0 1.690 1.620 1.690 1.640 1.700 166,000 278,980 1.6806 1.445 1.386 1.445 1.403 1.454 194,084 1.4374 5.63%
2010-12-22 0 1.600 1.590 1.650 1.600 1.600 100,000 160,000 1.6000 1.368 1.360 1.411 1.368 1.368 116,918 1.3685 1.27%
2010-12-21 0 1.580 1.560 1.590 1.560 1.580 312,000 488,820 1.5667 1.351 1.334 1.360 1.334 1.351 364,784 1.3400 1.94%
2010-12-20 0 1.550 1.550 1.580 1.550 1.560 74,000 115,220 1.5570 1.326 1.326 1.351 1.326 1.334 86,519 1.3317 -0.64%
2010-12-17 0 1.560 1.550 1.590 1.560 1.560 34,000 53,040 1.5600 1.334 1.326 1.360 1.334 1.334 39,752 1.3343 0.00%
2010-12-16 0 1.560 1.560 1.590 1.560 1.570 122,000 191,240 1.5675 1.334 1.334 1.360 1.334 1.343 142,640 1.3407 -0.64%
2010-12-15 0 1.570 1.570 1.590 1.570 1.570 40,000 62,800 1.5700 1.343 1.343 1.360 1.343 1.343 46,767 1.3428 -1.26%
2010-12-14 0 1.590 1.560 1.600 - - 0 0 - 1.360 1.334 1.368 - - 0 - 0.00%
2010-12-13 0 1.590 1.570 1.600 1.560 1.590 450,000 705,480 1.5677 1.360 1.343 1.368 1.334 1.360 526,131 1.3409 0.00%
2010-12-10 0 1.590 1.560 1.590 1.590 1.590 50,000 79,500 1.5900 1.360 1.334 1.360 1.360 1.360 58,459 1.3599 1.92%
2010-12-09 0 1.560 1.560 1.580 1.560 1.560 70,000 109,200 1.5600 1.334 1.334 1.351 1.334 1.334 81,843 1.3343 0.65%
2010-12-08 0 1.550 1.550 1.580 1.550 1.570 192,000 299,080 1.5577 1.326 1.326 1.351 1.326 1.343 224,482 1.3323 -0.64%
2010-12-07 0 1.560 1.560 1.600 1.560 1.560 40,000 62,400 1.5600 1.334 1.334 1.368 1.334 1.334 46,767 1.3343 0.00%
2010-12-06 0 1.560 1.560 1.620 1.560 1.560 6,000 9,360 1.5600 1.334 1.334 1.386 1.334 1.334 7,015 1.3343 0.00%
2010-12-03 0 1.560 1.560 1.620 1.560 1.570 42,000 65,820 1.5671 1.334 1.334 1.386 1.334 1.343 49,106 1.3404 -1.27%
2010-12-02 0 1.580 1.580 1.620 - - 0 0 - 1.351 1.351 1.386 - - 0 - 1.94%
2010-12-01 0 1.570 1.570 1.600 - - 0 0 - 1.326 1.326 1.351 - - 0 - 1.29%
2010-11-30 0 1.550 1.540 1.630 1.550 1.560 144,000 223,300 1.5507 1.309 1.300 1.376 1.309 1.317 170,534 1.3094 -1.27%
2010-11-29 0 1.570 1.570 1.630 1.560 1.600 32,000 50,360 1.5738 1.326 1.326 1.376 1.317 1.351 37,896 1.3289 -1.87%
2010-11-26 0 1.600 1.560 1.600 1.600 1.600 28,000 44,800 1.6000 1.351 1.317 1.351 1.351 1.351 33,159 1.3510 0.00%
2010-11-25 0 1.600 1.560 1.630 1.550 1.600 14,000 22,280 1.5914 1.351 1.317 1.376 1.309 1.351 16,580 1.3438 0.00%
2010-11-24 0 1.600 1.600 1.610 1.550 1.550 86,000 133,300 1.5500 1.351 1.351 1.359 1.309 1.309 101,847 1.3088 0.00%
2010-11-23 0 1.600 1.550 1.600 1.600 1.620 10,000 16,080 1.6080 1.351 1.309 1.351 1.351 1.368 11,843 1.3578 2.56%
2010-11-22 0 1.560 1.560 1.650 - - 188 286 1.5213 1.317 1.317 1.393 - - 223 1.2846 0.00%
2010-11-19 0 1.560 1.560 1.640 1.560 1.560 20,000 31,560 1.5780 1.317 1.317 1.385 1.317 1.317 23,685 1.3325 -1.89%
2010-11-18 0 1.590 1.550 1.690 - - 0 0 - 1.343 1.309 1.427 - - 0 - 0.00%
2010-11-17 0 1.590 1.550 1.590 1.590 1.600 30,000 47,940 1.5980 1.343 1.309 1.343 1.343 1.351 35,528 1.3494 -0.62%
2010-11-16 0 1.600 1.600 1.660 1.600 1.720 54,000 90,000 1.6667 1.351 1.351 1.402 1.351 1.452 63,950 1.4073 -1.23%
2010-11-15 0 1.620 1.600 1.640 - - 0 0 - 1.368 1.351 1.385 - - 0 - 0.00%
2010-11-12 0 1.620 1.580 1.700 1.620 1.620 46,000 73,840 1.6052 1.368 1.334 1.435 1.368 1.368 54,476 1.3555 -2.99%
2010-11-11 0 1.670 1.600 1.670 1.680 1.680 30,000 50,400 1.6800 1.410 1.351 1.410 1.419 1.419 35,528 1.4186 3.09%
2010-11-10 0 1.620 1.620 1.650 1.580 1.620 186,773 300,574 1.6093 1.368 1.368 1.393 1.334 1.368 221,189 1.3589 1.25%
2010-11-09 0 1.600 1.590 1.650 1.600 1.600 53,113 86,125 1.6215 1.351 1.343 1.393 1.351 1.351 62,900 1.3692 -3.03%
2010-11-08 0 1.650 1.650 1.670 1.600 1.620 156,000 250,140 1.6035 1.393 1.393 1.410 1.351 1.368 184,745 1.3540 3.12%
2010-11-05 0 1.600 1.600 1.650 1.600 1.650 266,746 434,879 1.6303 1.351 1.351 1.393 1.351 1.393 315,898 1.3766 1.91%
2010-11-04 0 1.570 1.550 1.570 1.570 1.570 98,065 153,959 1.5700 1.326 1.309 1.326 1.326 1.326 116,135 1.3257 0.00%
2010-11-03 0 1.570 1.570 1.700 - - 0 0 - 1.326 1.326 1.435 - - 0 - 0.00%
2010-11-02 0 1.570 1.570 1.620 1.570 1.570 24,000 37,680 1.5700 1.326 1.326 1.368 1.326 1.326 28,422 1.3257 0.00%
2010-11-01 0 1.570 1.570 1.630 1.570 1.570 50,000 78,500 1.5700 1.326 1.326 1.376 1.326 1.326 59,213 1.3257 0.00%
2010-10-29 0 1.570 1.540 1.600 - - 0 0 - 1.326 1.300 1.351 - - 0 - 0.00%
2010-10-28 0 1.570 1.550 1.640 - - 0 0 - 1.326 1.309 1.385 - - 0 - 0.00%
2010-10-27 0 1.570 1.570 1.630 1.570 1.570 10,000 15,700 1.5700 1.326 1.326 1.376 1.326 1.326 11,843 1.3257 0.00%
2010-10-26 0 1.570 1.570 1.600 1.560 1.560 100,000 156,000 1.5600 1.326 1.326 1.351 1.317 1.317 118,427 1.3173 0.64%
2010-10-25 0 1.560 1.560 1.640 1.550 1.550 23,500 36,380 1.5481 1.317 1.317 1.385 1.309 1.309 27,830 1.3072 -0.64%
2010-10-22 0 1.570 1.570 1.640 - - 0 0 - 1.326 1.326 1.385 - - 0 - 0.64%
2010-10-21 0 1.560 1.560 1.800 - - 0 0 - 1.317 1.317 1.520 - - 0 - 0.65%
2010-10-20 0 1.550 1.550 1.640 1.550 1.550 2,000 3,100 1.5500 1.309 1.309 1.385 1.309 1.309 2,369 1.3088 -2.52%
2010-10-19 0 1.590 1.590 1.630 1.560 1.580 33,219 52,013 1.5658 1.343 1.343 1.376 1.317 1.334 39,340 1.3221 -0.62%
2010-10-18 0 1.600 1.580 1.680 - - 0 0 - 1.351 1.334 1.419 - - 0 - 0.00%
2010-10-15 0 1.600 1.580 1.700 1.570 1.600 318,000 506,620 1.5931 1.351 1.334 1.435 1.326 1.351 376,596 1.3453 0.63%
2010-10-14 0 1.590 1.590 1.640 1.580 1.640 120,000 192,120 1.6010 1.343 1.343 1.385 1.334 1.385 142,112 1.3519 -2.45%
2010-10-13 0 1.630 1.570 1.640 - - 0 0 - 1.376 1.326 1.385 - - 0 - 0.00%
2010-10-12 0 1.630 1.630 1.700 1.600 1.600 98,000 156,800 1.6000 1.376 1.376 1.435 1.351 1.351 116,058 1.3510 -1.21%
2010-10-11 0 1.650 1.600 1.650 1.650 1.650 2,000 3,300 1.6500 1.393 1.351 1.393 1.393 1.393 2,369 1.3933 0.00%
2010-10-08 0 1.650 1.580 1.650 1.550 1.650 106,000 169,760 1.6015 1.393 1.334 1.393 1.309 1.393 125,532 1.3523 2.48%
2010-10-07 0 1.610 1.610 1.670 1.610 1.610 18,000 28,980 1.6100 1.359 1.359 1.410 1.359 1.359 21,317 1.3595 -3.59%
2010-10-06 0 1.670 1.560 1.670 1.690 1.690 16,000 27,040 1.6900 1.410 1.317 1.410 1.427 1.427 18,948 1.4270 4.37%
2010-10-05 0 1.600 1.600 1.680 1.600 1.600 18,000 28,800 1.6000 1.351 1.351 1.419 1.351 1.351 21,317 1.3510 -0.62%
2010-10-04 0 1.610 1.580 1.630 1.610 1.610 50,000 80,500 1.6100 1.359 1.334 1.376 1.359 1.359 59,213 1.3595 0.00%
2010-09-30 0 1.610 1.580 1.650 - - 0 0 - 1.359 1.334 1.393 - - 0 - 0.00%
2010-09-29 0 1.610 1.610 1.650 1.600 1.620 132,000 212,540 1.6102 1.359 1.359 1.393 1.351 1.368 156,323 1.3596 -2.42%
2010-09-28 0 1.650 1.580 1.680 1.650 1.650 4,000 6,600 1.6500 1.393 1.334 1.419 1.393 1.393 4,737 1.3933 1.85%
2010-09-27 0 1.620 1.580 1.650 1.620 1.620 60,000 97,200 1.6200 1.368 1.334 1.393 1.368 1.368 71,056 1.3679 0.00%
2010-09-24 0 1.620 1.610 1.660 - - 0 0 - 1.368 1.359 1.402 - - 0 - 0.00%
2010-09-22 0 1.620 1.600 1.660 1.620 1.620 30,000 49,000 1.6333 1.368 1.351 1.402 1.368 1.368 35,528 1.3792 -3.57%
2010-09-21 0 1.680 - 1.720 1.680 1.680 20,000 33,600 1.6800 1.419 - 1.452 1.419 1.419 23,685 1.4186 0.00%
2010-09-20 0 1.680 1.670 1.700 1.670 1.680 300,000 501,500 1.6717 1.419 1.410 1.435 1.410 1.419 355,280 1.4116 1.20%
2010-09-17 0 1.660 1.610 1.660 1.660 1.660 80,800 134,104 1.6597 1.402 1.359 1.402 1.402 1.402 95,689 1.4015 -0.60%
2010-09-16 0 1.670 1.560 1.670 1.670 1.670 26,000 43,420 1.6700 1.410 1.317 1.410 1.410 1.410 30,791 1.4102 0.60%
2010-09-15 0 1.660 1.600 1.660 1.660 1.660 20,000 33,200 1.6600 1.402 1.351 1.402 1.402 1.402 23,685 1.4017 0.00%
2010-09-14 0 1.660 1.590 1.670 1.630 1.660 210,000 344,160 1.6389 1.402 1.343 1.410 1.376 1.402 248,696 1.3839 3.75%
2010-09-13 0 1.600 1.600 1.630 1.590 1.630 36,000 58,200 1.6167 1.351 1.351 1.376 1.343 1.376 42,634 1.3651 -0.62%
2010-09-10 0 1.610 1.540 1.630 1.610 1.610 10,000 16,100 1.6100 1.359 1.300 1.376 1.359 1.359 11,843 1.3595 -1.23%
2010-09-09 0 1.630 1.530 1.630 - - 0 0 - 1.376 1.292 1.376 - - 0 - 0.00%
2010-09-08 0 1.630 1.580 1.630 1.580 1.630 190,000 300,700 1.5826 1.376 1.334 1.376 1.334 1.376 225,010 1.3364 5.84%
2010-09-07 0 1.540 1.540 1.580 - - 0 0 - 1.300 1.300 1.334 - - 0 - 0.65%
2010-09-06 0 1.530 1.530 1.570 1.530 1.530 260,000 397,800 1.5300 1.292 1.292 1.326 1.292 1.292 307,909 1.2919 0.00%
2010-09-03 0 1.530 1.520 1.530 1.530 1.530 330,000 504,900 1.5300 1.292 1.283 1.292 1.292 1.292 390,808 1.2919 0.66%
2010-09-02 0 1.520 1.510 1.550 - - 0 0 - 1.283 1.275 1.309 - - 0 - 0.00%
2010-09-01 0 1.520 1.500 1.520 - - 0 0 - 1.283 1.267 1.283 - - 0 - 0.00%
2010-08-31 0 1.520 1.510 - 1.500 1.520 162,000 245,340 1.5144 1.283 1.275 - 1.267 1.283 191,851 1.2788 0.66%
2010-08-30 0 1.510 1.500 1.580 1.510 1.510 20,000 30,200 1.5100 1.275 1.267 1.334 1.275 1.275 23,685 1.2751 -0.66%
2010-08-27 0 1.520 1.500 1.570 1.520 1.520 120,000 182,400 1.5200 1.283 1.267 1.326 1.283 1.283 142,112 1.2835 0.00%
2010-08-26 0 1.520 1.520 1.580 - - 0 0 - 1.283 1.283 1.334 - - 0 - 0.00%
2010-08-25 0 1.520 1.520 1.570 1.520 1.520 100,000 152,000 1.5200 1.283 1.283 1.326 1.283 1.283 118,427 1.2835 -4.40%
2010-08-24 0 1.590 1.520 1.600 - - 0 0 - 1.343 1.283 1.351 - - 0 - 0.00%
2010-08-23 0 1.590 1.530 1.590 1.600 1.600 100,000 160,000 1.6000 1.343 1.292 1.343 1.351 1.351 118,427 1.3510 -0.62%
2010-08-20 0 1.600 1.600 1.650 1.550 1.550 40,000 62,000 1.5500 1.351 1.351 1.393 1.309 1.309 47,371 1.3088 0.00%
2010-08-19 0 1.600 1.560 1.650 1.600 1.600 30,000 47,900 1.5967 1.351 1.317 1.393 1.351 1.351 35,528 1.3482 -1.84%
2010-08-18 0 1.630 1.560 1.630 - - 0 0 - 1.376 1.317 1.376 - - 0 - 0.00%
2010-08-17 0 1.630 1.600 1.640 1.600 1.630 8,000 12,920 1.6150 1.376 1.351 1.385 1.351 1.376 9,474 1.3637 4.49%
2010-08-16 0 1.560 1.550 1.630 - - 0 0 - 1.317 1.309 1.376 - - 0 - 0.00%
2010-08-13 0 1.560 1.560 1.620 1.550 1.550 16,000 24,800 1.5500 1.317 1.317 1.368 1.309 1.309 18,948 1.3088 -3.11%
2010-08-12 0 1.610 1.540 1.610 - - 0 0 - 1.359 1.300 1.359 - - 0 - -1.23%
2010-08-11 0 1.630 1.550 1.630 - - 0 0 - 1.376 1.309 1.376 - - 0 - 0.00%
2010-08-10 0 1.630 1.550 1.630 - - 0 0 - 1.376 1.309 1.376 - - 0 - 0.00%
2010-08-09 0 1.630 1.530 1.630 - - 0 0 - 1.376 1.292 1.376 - - 0 - 0.00%
2010-08-06 0 1.630 1.540 1.630 - - 0 0 - 1.376 1.300 1.376 - - 0 - 0.00%
2010-08-05 0 1.630 1.500 1.630 1.590 1.630 26,861 43,669 1.6257 1.376 1.267 1.376 1.343 1.376 31,811 1.3728 2.52%
2010-08-04 0 1.590 1.590 1.630 - - 0 0 - 1.343 1.343 1.376 - - 0 - 0.00%
2010-08-03 0 1.590 1.560 1.630 - - 0 0 - 1.343 1.317 1.376 - - 0 - 0.00%
2010-08-02 0 1.590 1.590 1.630 1.550 1.590 26,612 41,750 1.5688 1.343 1.343 1.376 1.309 1.343 31,516 1.3247 -1.85%
2010-07-30 0 1.620 1.580 1.620 1.530 1.620 34,000 52,600 1.5471 1.368 1.334 1.368 1.292 1.368 40,265 1.3063 1.25%
2010-07-29 0 1.600 1.540 1.630 1.530 1.600 4,000 6,260 1.5650 1.351 1.300 1.376 1.292 1.351 4,737 1.3215 -0.62%
2010-07-28 0 1.610 1.560 1.610 1.610 1.610 20,000 32,200 1.6100 1.359 1.317 1.359 1.359 1.359 23,685 1.3595 1.26%
2010-07-27 0 1.590 1.520 1.610 - - 0 0 - 1.343 1.283 1.359 - - 0 - 0.00%
2010-07-26 0 1.590 1.530 1.610 1.500 1.590 131,280 201,142 1.5322 1.343 1.292 1.359 1.267 1.343 155,470 1.2938 0.00%
2010-07-23 0 1.590 1.590 1.710 1.530 1.530 5,098 7,712 1.5128 1.343 1.343 1.444 1.292 1.292 6,037 1.2774 -4.22%
2010-07-22 0 1.660 1.540 1.760 - - 0 0 - 1.402 1.300 1.486 - - 0 - 0.00%
2010-07-21 0 1.660 1.660 1.750 - - 2,000 3,320 1.6600 1.402 1.402 1.478 - - 2,369 1.4017 1.84%
2010-07-20 0 1.630 1.580 1.630 - - 0 0 - 1.376 1.334 1.376 - - 0 - 0.00%
2010-07-19 0 1.630 1.550 1.630 - - 0 0 - 1.376 1.309 1.376 - - 0 - 0.00%
2010-07-16 0 1.630 1.580 1.720 - - 0 0 - 1.376 1.334 1.452 - - 0 - 0.00%
2010-07-15 0 1.630 1.540 1.630 - - 0 0 - 1.376 1.300 1.376 - - 0 - 0.00%
2010-07-14 0 1.630 1.580 1.630 - - 0 0 - 1.376 1.334 1.376 - - 0 - 0.00%
2010-07-13 0 1.630 1.580 1.700 1.630 1.630 34,000 55,420 1.6300 1.376 1.334 1.435 1.376 1.376 40,265 1.3764 0.00%
2010-07-12 0 1.630 1.560 1.680 - - 4,000 6,520 1.6300 1.376 1.317 1.419 - - 4,737 1.3764 0.00%
2010-07-09 0 1.630 1.580 1.630 - - 0 0 - 1.376 1.334 1.376 - - 0 - 0.00%
2010-07-08 0 1.630 1.550 1.640 1.620 1.630 4,000 6,500 1.6250 1.376 1.309 1.385 1.368 1.376 4,737 1.3722 2.52%
2010-07-07 0 1.590 1.530 1.640 - - 0 0 - 1.343 1.292 1.385 - - 0 - 0.00%
2010-07-06 0 1.590 1.500 1.590 1.490 1.600 42,000 66,180 1.5757 1.343 1.267 1.343 1.258 1.351 49,739 1.3305 1.92%
2010-07-05 0 1.560 1.560 1.700 1.540 1.560 34,000 52,840 1.5541 1.317 1.317 1.435 1.300 1.317 40,265 1.3123 -4.29%
2010-07-02 0 1.630 1.550 1.700 - - 0 0 - 1.376 1.309 1.435 - - 0 - 0.00%
2010-06-30 0 1.630 1.630 1.740 1.620 1.630 30,000 48,880 1.6293 1.376 1.376 1.469 1.368 1.376 35,528 1.3758 3.16%
2010-06-29 0 1.580 1.580 1.620 1.570 1.570 30,000 47,100 1.5700 1.334 1.334 1.368 1.326 1.326 35,528 1.3257 -9.20%
2010-06-28 0 1.740 1.600 1.740 - - 0 0 - 1.469 1.351 1.469 - - 0 - 0.00%
2010-06-25 0 1.740 1.580 1.740 1.740 1.740 40,000 69,600 1.7400 1.469 1.334 1.469 1.469 1.469 47,371 1.4693 4.82%
2010-06-24 0 1.660 1.550 1.660 1.660 1.680 60,000 100,000 1.6667 1.402 1.309 1.402 1.402 1.419 71,056 1.4073 -1.19%
2010-06-23 0 1.680 1.560 1.680 - - 0 0 - 1.419 1.317 1.419 - - 0 - 0.00%
2010-06-22 0 1.680 1.570 1.690 - - 0 0 - 1.419 1.326 1.427 - - 0 - 0.00%
2010-06-21 0 1.680 1.580 1.690 - - 0 0 - 1.419 1.334 1.427 - - 0 - 0.00%
2010-06-18 0 1.680 1.600 1.680 - - 1,700 2,686 1.5800 1.419 1.351 1.419 - - 2,013 1.3342 0.00%
2010-06-17 0 1.680 1.600 1.700 1.600 1.680 10,000 16,460 1.6460 1.419 1.351 1.435 1.351 1.419 11,843 1.3899 0.00%
2010-06-15 0 1.680 1.530 1.740 1.530 1.560 54,000 83,680 1.5496 1.419 1.292 1.469 1.292 1.317 63,950 1.3085 0.00%
2010-06-14 0 1.680 1.680 1.700 1.520 1.610 5,999 9,219 1.5368 1.419 1.419 1.435 1.283 1.359 7,104 1.2976 -1.18%
2010-06-11 0 1.700 1.560 1.700 - - 0 0 - 1.435 1.317 1.435 - - 0 - 0.00%
2010-06-10 0 1.700 1.530 1.700 - - 0 0 - 1.435 1.292 1.435 - - 0 - 0.00%
2010-06-09 0 1.700 1.520 1.700 1.700 1.700 4,000 6,800 1.7000 1.435 1.283 1.435 1.435 1.435 4,737 1.4355 6.25%
2010-06-08 0 1.600 1.510 1.600 - - 0 0 - 1.351 1.275 1.351 - - 0 - 0.00%
2010-06-07 0 1.600 1.510 1.600 1.600 1.600 20,000 32,000 1.6000 1.351 1.275 1.351 1.351 1.351 23,685 1.3510 0.00%
2010-06-04 0 1.600 1.550 1.740 - - 0 0 - 1.351 1.309 1.469 - - 0 - 0.00%
2010-06-03 0 1.600 1.600 1.680 1.600 1.600 10,000 16,000 1.6000 1.351 1.351 1.419 1.351 1.351 11,843 1.3510 -4.76%
2010-06-02 0 1.680 1.580 1.750 - - 0 0 - 1.419 1.334 1.478 - - 0 - 0.00%
2010-06-01 0 1.680 1.680 1.700 1.580 1.600 26,000 41,200 1.5846 1.419 1.419 1.435 1.334 1.351 30,791 1.3381 -1.18%
2010-05-31 0 1.700 1.600 1.760 - - 0 0 - 1.435 1.351 1.486 - - 0 - 0.00%
2010-05-28 0 1.700 1.600 1.700 1.750 1.750 30,000 52,500 1.7500 1.435 1.351 1.435 1.478 1.478 35,528 1.4777 7.59%
2010-05-27 0 1.580 1.520 1.650 - - 0 0 - 1.334 1.283 1.393 - - 0 - 0.00%
2010-05-26 0 1.580 1.520 1.600 - - 0 0 - 1.334 1.283 1.351 - - 0 - 0.00%
2010-05-25 0 1.580 1.500 1.640 1.580 1.650 34,000 54,000 1.5882 1.334 1.267 1.385 1.334 1.393 40,265 1.3411 -1.25%
2010-05-24 0 1.600 1.520 1.730 1.600 1.600 48,000 76,800 1.6000 1.351 1.283 1.461 1.351 1.351 56,845 1.3510 -3.61%
2010-05-20 0 1.660 1.550 1.720 - - 0 0 - 1.402 1.309 1.452 - - 0 - 0.00%
2010-05-19 0 1.660 1.530 1.660 1.660 1.680 50,000 83,340 1.6668 1.402 1.292 1.402 1.402 1.419 59,213 1.4075 3.11%
2010-05-18 0 1.610 1.610 1.770 1.600 1.600 22,000 35,200 1.6000 1.359 1.359 1.495 1.351 1.351 26,054 1.3510 -10.06%
2010-05-17 0 1.790 - 1.790 - - 0 0 - 1.511 - 1.511 - - 0 - 0.00%
2010-05-14 0 1.790 1.640 1.790 1.800 1.800 2,000 3,600 1.8000 1.511 1.385 1.511 1.520 1.520 2,369 1.5199 2.87%
2010-05-13 0 1.740 1.610 1.800 - - 0 0 - 1.469 1.359 1.520 - - 0 - 0.00%
2010-05-12 0 1.740 1.610 1.770 - - 0 0 - 1.469 1.359 1.495 - - 0 - 0.00%
2010-05-11 0 1.740 1.700 1.780 1.740 1.800 6,000 10,680 1.7800 1.469 1.435 1.503 1.469 1.520 7,106 1.5030 2.35%
2010-05-10 0 1.700 1.630 1.730 1.700 1.700 3,977 6,504 1.6354 1.435 1.376 1.461 1.435 1.435 4,710 1.3809 -1.73%
2010-05-07 0 1.730 1.620 1.740 - - 0 0 - 1.461 1.368 1.469 - - 0 - 0.00%
2010-05-06 0 1.730 1.730 1.790 1.650 1.650 2,000 3,300 1.6500 1.461 1.461 1.511 1.393 1.393 2,369 1.3933 0.58%
2010-05-05 0 1.720 1.660 1.720 - - 0 0 - 1.452 1.402 1.452 - - 0 - -0.58%
2010-05-04 0 1.730 1.710 1.780 1.730 1.740 54,000 93,660 1.7344 1.461 1.444 1.503 1.461 1.469 63,950 1.4646 -2.81%
2010-05-03 0 1.780 1.660 1.800 - - 0 0 - 1.503 1.402 1.520 - - 0 - 0.00%
2010-04-30 0 1.780 1.670 1.780 - - 0 0 - 1.503 1.410 1.503 - - 0 - -0.56%
2010-04-29 0 1.790 1.700 1.790 - - 0 0 - 1.511 1.435 1.511 - - 0 - 0.00%
2010-04-28 0 1.790 1.670 1.800 - - 0 0 - 1.511 1.410 1.520 - - 0 - 0.00%
2010-04-27 0 1.790 1.680 1.790 - - 0 0 - 1.511 1.419 1.511 - - 0 - -0.56%
2010-04-26 0 1.800 1.750 1.800 1.750 1.800 38,800 68,808 1.7734 1.520 1.478 1.520 1.478 1.520 45,949 1.4975 2.86%
2010-04-23 0 1.750 1.680 1.790 - - 0 0 - 1.478 1.419 1.511 - - 0 - 0.00%
2010-04-22 0 1.750 1.700 1.750 1.600 1.750 68,000 117,800 1.7324 1.478 1.435 1.478 1.351 1.478 80,530 1.4628 2.94%
2010-04-21 0 1.700 1.680 1.740 1.700 1.700 2,000 3,400 1.7000 1.435 1.419 1.469 1.435 1.435 2,369 1.4355 0.59%
2010-04-20 0 1.690 1.690 1.760 1.680 1.680 80,000 134,400 1.6800 1.427 1.427 1.486 1.419 1.419 94,741 1.4186 -3.43%
2010-04-19 0 1.750 1.700 1.750 1.700 1.750 22,000 37,500 1.7045 1.478 1.435 1.478 1.435 1.478 26,054 1.4393 1.16%
2010-04-16 0 1.730 1.730 1.760 1.700 1.730 230,000 395,300 1.7187 1.461 1.461 1.486 1.435 1.461 272,381 1.4513 0.00%
2010-04-15 0 1.730 1.720 1.730 1.730 1.780 96,000 168,380 1.7540 1.461 1.452 1.461 1.461 1.503 113,689 1.4811 0.00%
2010-04-14 0 1.730 1.720 1.730 1.730 1.760 230,000 399,100 1.7352 1.461 1.452 1.461 1.461 1.486 272,381 1.4652 -1.70%
2010-04-13 0 1.760 1.740 1.790 1.760 1.760 46,000 80,960 1.7600 1.486 1.469 1.511 1.486 1.486 54,476 1.4862 1.73%
2010-04-12 0 1.730 1.730 1.780 1.720 1.810 394,000 679,300 1.7241 1.461 1.461 1.503 1.452 1.528 466,601 1.4558 -2.81%
2010-04-09 0 1.780 1.740 1.790 1.780 1.830 431,000 770,200 1.7870 1.503 1.469 1.511 1.503 1.545 510,418 1.5090 -0.56%
2010-04-08 0 1.790 1.790 1.850 1.780 1.790 76,000 135,540 1.7834 1.511 1.511 1.562 1.503 1.511 90,004 1.5059 1.70%
2010-04-07 0 1.780 1.780 1.860 1.760 1.800 234,000 415,720 1.7766 1.486 1.486 1.553 1.469 1.503 280,267 1.4833 -2.20%
2010-04-01 0 1.820 1.750 1.820 1.700 1.820 189,200 338,352 1.7883 1.520 1.461 1.520 1.419 1.520 226,609 1.4931 2.25%
2010-03-31 0 1.780 1.770 1.780 1.770 1.780 120,000 213,500 1.7792 1.486 1.478 1.486 1.478 1.486 143,727 1.4855 1.71%
2010-03-30 0 1.750 1.710 1.790 1.750 1.780 150,000 263,600 1.7573 1.461 1.428 1.495 1.461 1.486 179,658 1.4672 -2.23%
2010-03-29 0 1.790 1.750 1.790 1.730 1.800 55,000 96,580 1.7560 1.495 1.461 1.495 1.444 1.503 65,875 1.4661 2.29%
2010-03-26 0 1.750 1.750 1.790 1.700 1.700 126,000 214,960 1.7060 1.461 1.461 1.495 1.419 1.419 150,913 1.4244 -2.78%
2010-03-25 0 1.800 1.750 1.840 1.800 1.800 200,000 360,000 1.8000 1.503 1.461 1.536 1.503 1.503 239,545 1.5029 0.00%
2010-03-24 0 1.800 1.730 1.820 1.800 1.800 100,000 180,000 1.8000 1.503 1.444 1.520 1.503 1.503 119,772 1.5029 -2.70%
2010-03-23 0 1.850 1.800 1.860 1.750 1.850 368,000 671,500 1.8247 1.545 1.503 1.553 1.461 1.545 440,762 1.5235 6.94%
2010-03-22 0 1.730 1.680 1.790 - - 0 0 - 1.444 1.403 1.495 - - 0 - 0.00%
2010-03-19 0 1.730 1.680 1.830 1.730 1.730 3,200 5,452 1.7038 1.444 1.403 1.528 1.444 1.444 3,833 1.4225 -3.35%
2010-03-18 0 1.790 1.690 1.890 1.790 1.790 38,000 68,820 1.8111 1.495 1.411 1.578 1.495 1.495 45,513 1.5121 2.29%
2010-03-17 0 1.750 1.690 1.760 1.630 1.750 20,000 33,800 1.6900 1.461 1.411 1.469 1.361 1.461 23,954 1.4110 -0.57%
2010-03-16 0 1.760 1.650 1.770 1.760 1.770 18,000 31,760 1.7644 1.469 1.378 1.478 1.469 1.478 21,559 1.4732 -1.68%
2010-03-15 0 1.790 1.670 1.790 - - 0 0 - 1.495 1.394 1.495 - - 0 - 0.00%
2010-03-12 0 1.790 1.670 1.790 1.780 1.790 10,000 17,880 1.7880 1.495 1.394 1.495 1.486 1.495 11,977 1.4928 0.00%
2010-03-11 0 1.790 1.680 1.790 1.790 1.790 14,000 25,060 1.7900 1.495 1.403 1.495 1.495 1.495 16,768 1.4945 0.00%
2010-03-10 0 1.790 1.750 1.790 1.650 1.800 37,000 62,910 1.7003 1.495 1.461 1.495 1.378 1.503 44,316 1.4196 4.68%
2010-03-09 0 1.710 1.650 1.790 - - 60 99 1.6500 1.428 1.378 1.495 - - 72 1.3776 0.00%
2010-03-08 0 1.710 1.650 1.750 - - 0 0 - 1.428 1.378 1.461 - - 0 - 0.00%
2010-03-05 0 1.710 1.650 1.790 1.710 1.710 50,000 85,600 1.7120 1.428 1.378 1.495 1.428 1.428 59,886 1.4294 0.59%
2010-03-04 0 1.700 1.700 1.790 1.660 1.840 22,122 40,320 1.8226 1.419 1.419 1.495 1.386 1.536 26,496 1.5217 -7.61%
2010-03-03 0 1.840 1.720 1.840 1.840 1.840 2,000 3,680 1.8400 1.536 1.436 1.536 1.536 1.536 2,395 1.5362 0.00%
2010-03-02 0 1.840 1.750 1.840 1.850 1.850 10,000 18,500 1.8500 1.536 1.461 1.536 1.545 1.545 11,977 1.5446 -0.54%
2010-03-01 0 1.850 1.660 1.850 - - 0 0 - 1.545 1.386 1.545 - - 0 - 0.00%
2010-02-26 0 1.850 1.650 1.860 1.850 1.850 36,000 66,600 1.8500 1.545 1.378 1.553 1.545 1.545 43,118 1.5446 11.45%
2010-02-25 0 1.660 1.660 1.860 1.650 1.650 10,000 16,500 1.6500 1.386 1.386 1.553 1.378 1.378 11,977 1.3776 -2.35%
2010-02-24 0 1.700 1.610 1.800 - - 0 0 - 1.419 1.344 1.503 - - 0 - 0.00%
2010-02-23 0 1.700 1.650 1.900 1.700 1.700 52,000 88,300 1.6981 1.419 1.378 1.586 1.419 1.419 62,282 1.4178 3.03%
2010-02-22 0 1.650 1.650 1.900 1.650 1.700 92,000 151,900 1.6511 1.378 1.378 1.586 1.378 1.419 110,191 1.3785 -2.94%
2010-02-19 0 1.700 1.600 1.800 - - 0 0 - 1.419 1.336 1.503 - - 0 - 0.00%
2010-02-18 0 1.700 1.650 1.800 - - 0 0 - 1.419 1.378 1.503 - - 0 - 0.00%
2010-02-17 0 1.700 1.620 1.800 - - 0 0 - 1.419 1.353 1.503 - - 0 - 0.00%
2010-02-12 0 1.700 1.700 1.800 - - 0 0 - 1.419 1.419 1.503 - - 0 - 0.00%
2010-02-11 0 1.700 1.700 1.800 - - 0 0 - 1.419 1.419 1.503 - - 0 - 0.00%
2010-02-10 0 1.700 1.700 1.780 1.700 1.700 10,000 17,000 1.7000 1.419 1.419 1.486 1.419 1.419 11,977 1.4194 -4.49%
2010-02-09 0 1.780 1.700 1.780 1.800 1.800 90,000 154,000 1.7111 1.486 1.419 1.486 1.503 1.503 107,795 1.4286 4.71%
2010-02-08 0 1.700 1.700 1.750 1.700 1.700 20,000 34,000 1.7000 1.419 1.419 1.461 1.419 1.419 23,954 1.4194 0.00%
2010-02-05 0 1.700 1.640 1.700 1.700 1.700 116,000 197,200 1.7000 1.419 1.369 1.419 1.419 1.419 138,936 1.4194 -5.56%
2010-02-04 0 1.800 1.700 1.800 - - 0 0 - 1.503 1.419 1.503 - - 0 - 0.00%
2010-02-03 0 1.800 1.700 1.800 1.800 1.800 20,000 36,000 1.8000 1.503 1.419 1.503 1.503 1.503 23,954 1.5029 2.86%
2010-02-02 0 1.750 1.660 1.790 1.750 1.750 42,000 73,500 1.7500 1.461 1.386 1.495 1.461 1.461 50,304 1.4611 1.16%
2010-02-01 0 1.730 1.630 1.730 - - 0 0 - 1.444 1.361 1.444 - - 0 - -1.14%
2010-01-29 0 1.750 1.630 1.750 1.750 1.750 8,000 14,000 1.7500 1.461 1.361 1.461 1.461 1.461 9,582 1.4611 0.00%
2010-01-28 0 1.750 1.670 1.750 1.660 1.750 48,000 83,080 1.7308 1.461 1.394 1.461 1.386 1.461 57,491 1.4451 5.42%
2010-01-27 0 1.660 1.650 1.700 1.660 1.660 60,000 99,600 1.6600 1.386 1.378 1.419 1.386 1.386 71,863 1.3860 0.61%
2010-01-26 0 1.650 1.650 1.750 1.630 1.650 64,000 105,400 1.6469 1.378 1.378 1.461 1.361 1.378 76,654 1.3750 -3.51%
2010-01-25 0 1.710 1.630 1.720 - - 0 0 - 1.428 1.361 1.436 - - 0 - 0.00%
2010-01-22 0 1.710 1.680 1.800 1.680 1.710 92,000 155,720 1.6926 1.428 1.403 1.503 1.403 1.428 110,191 1.4132 -1.16%
2010-01-21 0 1.730 1.720 1.790 1.720 1.730 246,066 425,431 1.7289 1.444 1.436 1.495 1.436 1.444 294,719 1.4435 -3.89%
2010-01-20 0 1.800 1.720 1.800 1.700 1.800 35,680 63,322 1.7747 1.503 1.436 1.503 1.419 1.503 42,735 1.4817 0.00%
2010-01-19 0 1.800 1.700 1.810 - - 0 0 - 1.503 1.419 1.511 - - 0 - 0.00%
2010-01-18 0 1.800 1.750 1.800 1.750 1.800 188,000 335,860 1.7865 1.503 1.461 1.503 1.461 1.503 225,172 1.4916 0.00%
2010-01-15 0 1.800 1.770 1.860 1.760 1.880 160,000 287,960 1.7998 1.503 1.478 1.553 1.469 1.570 191,636 1.5026 0.00%
2010-01-14 0 1.800 1.800 1.900 1.800 1.800 22,047 39,593 1.7958 1.503 1.503 1.586 1.503 1.503 26,406 1.4994 -6.25%
2010-01-13 0 1.920 1.840 1.920 1.880 1.930 18,000 34,460 1.9144 1.603 1.536 1.603 1.570 1.611 21,559 1.5984 -1.03%
2010-01-12 0 1.940 1.900 1.940 1.900 1.970 54,000 105,560 1.9548 1.620 1.586 1.620 1.586 1.645 64,677 1.6321 3.19%
2010-01-11 0 1.880 1.880 1.910 1.740 2.070 508,000 966,460 1.9025 1.570 1.570 1.595 1.453 1.728 608,443 1.5884 8.05%
2010-01-08 0 1.740 1.710 1.740 1.740 1.750 90,000 157,300 1.7478 1.453 1.428 1.453 1.453 1.461 107,795 1.4593 -0.57%
2010-01-07 0 1.750 1.660 1.750 1.750 1.750 70,000 122,500 1.7500 1.461 1.386 1.461 1.461 1.461 83,841 1.4611 0.00%
2010-01-06 0 1.750 1.710 1.750 1.640 1.750 148,533 256,393 1.7262 1.461 1.428 1.461 1.369 1.461 177,901 1.4412 7.36%
2010-01-05 0 1.630 1.610 1.690 - - 0 0 - 1.361 1.344 1.411 - - 0 - 0.00%
2010-01-04 0 1.630 1.630 1.690 1.630 1.630 2,200 3,590 1.6318 1.361 1.361 1.411 1.361 1.361 2,635 1.3624 -1.21%
2009-12-31 0 1.650 1.610 1.720 1.650 1.660 98,000 161,820 1.6512 1.378 1.344 1.436 1.378 1.386 117,377 1.3786 0.00%
2009-12-30 0 1.650 1.630 1.650 1.620 1.650 26,000 42,300 1.6269 1.378 1.361 1.378 1.353 1.378 31,141 1.3583 2.48%
2009-12-29 0 1.610 1.610 1.720 - - 0 0 - 1.344 1.344 1.436 - - 0 - 0.00%
2009-12-28 0 1.610 1.600 1.740 - - 0 0 - 1.344 1.336 1.453 - - 0 - 0.00%
2009-12-24 0 1.610 1.610 1.740 - - 0 0 - 1.344 1.344 1.453 - - 0 - 0.62%
2009-12-23 0 1.600 1.590 1.670 - - 0 0 - 1.336 1.328 1.394 - - 0 - 0.00%
2009-12-22 0 1.600 1.590 1.600 1.600 1.600 16,000 25,600 1.6000 1.336 1.328 1.336 1.336 1.336 19,164 1.3359 0.63%
2009-12-21 0 1.590 1.590 1.630 1.580 1.580 20,000 31,600 1.5800 1.328 1.328 1.361 1.319 1.319 23,954 1.3192 -1.85%
2009-12-18 0 1.620 1.600 1.640 1.600 1.620 60,000 96,600 1.6100 1.353 1.336 1.369 1.336 1.353 71,863 1.3442 -0.61%
2009-12-17 0 1.630 1.610 1.700 1.630 1.650 60,000 98,400 1.6400 1.361 1.344 1.419 1.361 1.378 71,863 1.3693 -1.21%
2009-12-16 0 1.650 1.630 1.650 1.650 1.650 4,000 6,600 1.6500 1.378 1.361 1.378 1.378 1.378 4,791 1.3776 1.23%
2009-12-15 0 1.630 1.610 - 1.630 1.650 34,000 55,580 1.6347 1.361 1.344 - 1.361 1.378 40,723 1.3648 -1.81%
2009-12-14 0 1.660 1.650 1.660 1.650 1.660 14,000 23,220 1.6586 1.386 1.378 1.386 1.378 1.386 16,768 1.3848 0.61%
2009-12-11 0 1.650 1.650 1.690 1.640 1.700 200,000 332,600 1.6630 1.378 1.378 1.411 1.369 1.419 239,545 1.3885 1.23%
2009-12-10 0 1.630 1.630 1.640 1.610 1.630 28,000 45,440 1.6229 1.361 1.361 1.369 1.344 1.361 33,536 1.3550 1.24%
2009-12-09 0 1.610 1.600 1.610 1.610 1.610 30,000 48,300 1.6100 1.344 1.336 1.344 1.344 1.344 35,932 1.3442 0.00%
2009-12-08 0 1.610 1.610 1.630 1.610 1.610 12,000 19,320 1.6100 1.344 1.344 1.361 1.344 1.344 14,373 1.3442 -1.23%
2009-12-07 0 1.630 1.630 1.650 1.630 1.650 38,000 62,340 1.6405 1.361 1.361 1.378 1.361 1.378 45,513 1.3697 -1.21%
2009-12-04 0 1.650 1.620 1.650 1.580 1.650 160,000 256,500 1.6031 1.378 1.353 1.378 1.319 1.378 191,636 1.3385 1.85%
2009-12-03 0 1.620 1.580 1.620 1.580 1.620 114,000 182,060 1.5970 1.353 1.319 1.353 1.319 1.353 136,540 1.3334 2.53%
2009-12-02 0 1.580 1.580 1.640 1.580 1.620 80,053 128,224 1.6017 1.319 1.319 1.369 1.319 1.353 95,881 1.3373 -1.25%
2009-12-01 0 1.600 1.580 1.640 1.590 1.600 180,000 287,980 1.5999 1.336 1.319 1.369 1.328 1.336 215,590 1.3358 1.27%
2009-11-30 0 1.580 1.560 1.620 1.560 1.620 29,200 46,316 1.5862 1.319 1.302 1.353 1.302 1.353 34,974 1.3243 -3.07%
2009-11-27 0 1.630 1.550 1.630 1.630 1.630 2,000 3,260 1.6300 1.361 1.294 1.361 1.361 1.361 2,395 1.3609 0.00%
2009-11-26 0 1.630 1.580 1.630 1.580 1.630 60,000 96,300 1.6050 1.361 1.319 1.361 1.319 1.361 71,863 1.3400 1.87%
2009-11-25 0 1.600 1.580 1.630 1.520 1.610 788,000 1,229,480 1.5603 1.336 1.319 1.361 1.269 1.344 943,806 1.3027 -1.23%
2009-11-24 0 1.620 1.580 1.620 1.620 1.620 2,000 3,240 1.6200 1.353 1.319 1.353 1.353 1.353 2,395 1.3526 0.00%
2009-11-23 0 1.620 1.600 1.650 1.560 1.620 160,000 257,040 1.6065 1.353 1.336 1.378 1.302 1.353 191,636 1.3413 1.25%
2009-11-20 0 1.600 1.600 1.650 - - 0 0 - 1.336 1.336 1.378 - - 0 - 0.00%
2009-11-19 0 1.600 1.600 1.610 1.600 1.600 60,000 96,000 1.6000 1.336 1.336 1.344 1.336 1.336 71,863 1.3359 0.00%
2009-11-18 0 1.600 1.590 1.640 1.600 1.620 118,000 189,760 1.6081 1.336 1.328 1.369 1.336 1.353 141,331 1.3427 -2.44%
2009-11-17 0 1.640 1.620 1.640 1.620 1.650 60,000 98,000 1.6333 1.369 1.353 1.369 1.353 1.378 71,863 1.3637 1.86%
2009-11-16 0 1.610 1.600 1.650 1.610 1.610 8,000 12,880 1.6100 1.344 1.336 1.378 1.344 1.344 9,582 1.3442 0.00%
2009-11-13 0 1.610 1.610 1.650 1.600 1.610 156,000 250,160 1.6036 1.344 1.344 1.378 1.336 1.344 186,845 1.3389 0.62%
2009-11-12 0 1.600 1.600 1.650 1.600 1.600 100,000 160,000 1.6000 1.336 1.336 1.378 1.336 1.336 119,772 1.3359 -2.44%
2009-11-11 0 1.640 1.620 1.640 1.620 1.650 244,000 398,740 1.6342 1.369 1.353 1.369 1.353 1.378 292,244 1.3644 1.23%
2009-11-10 0 1.620 1.600 1.620 1.620 1.620 12,000 19,440 1.6200 1.353 1.336 1.353 1.353 1.353 14,373 1.3526 1.25%
2009-11-09 0 1.600 1.600 1.650 1.600 1.600 2,000 3,200 1.6000 1.336 1.336 1.378 1.336 1.336 2,395 1.3359 1.91%
2009-11-06 0 1.570 1.570 1.620 1.550 1.560 16,000 24,820 1.5513 1.311 1.311 1.353 1.294 1.302 19,164 1.2952 1.29%
2009-11-05 0 1.550 1.550 1.640 1.550 1.550 52,000 80,600 1.5500 1.294 1.294 1.369 1.294 1.294 62,282 1.2941 0.00%
2009-11-04 0 1.550 1.550 1.610 1.550 1.560 50,666 78,837 1.5560 1.294 1.294 1.344 1.294 1.302 60,684 1.2991 0.65%
2009-11-03 0 1.540 1.540 1.570 1.500 1.570 182,000 283,420 1.5573 1.286 1.286 1.311 1.252 1.311 217,986 1.3002 -3.75%
2009-11-02 0 1.600 1.530 1.600 1.500 1.600 174,000 261,800 1.5046 1.336 1.277 1.336 1.252 1.336 208,404 1.2562 0.00%
2009-10-30 0 1.600 1.600 1.630 1.580 1.580 10,000 15,800 1.5800 1.336 1.336 1.361 1.319 1.319 11,977 1.3192 1.27%
2009-10-29 0 1.580 1.560 1.640 1.580 1.580 40,000 63,000 1.5750 1.319 1.302 1.369 1.319 1.319 47,909 1.3150 0.00%
2009-10-28 0 1.580 1.580 1.640 1.580 1.600 113,366 180,177 1.5893 1.319 1.319 1.369 1.319 1.336 135,781 1.3270 -1.25%
2009-10-27 0 1.600 1.600 1.650 1.600 1.640 42,000 68,240 1.6248 1.336 1.336 1.378 1.336 1.369 50,304 1.3565 -1.84%
2009-10-23 0 1.630 1.620 1.630 1.600 1.630 90,000 145,040 1.6116 1.361 1.353 1.361 1.336 1.361 107,795 1.3455 1.87%
2009-10-22 0 1.600 1.600 1.630 1.600 1.600 3,000 4,770 1.5900 1.336 1.336 1.361 1.336 1.336 3,593 1.3275 1.27%
2009-10-21 0 1.600 1.580 1.640 1.600 1.600 80,000 128,000 1.6000 1.319 1.303 1.352 1.319 1.319 97,031 1.3192 -1.23%
2009-10-20 0 1.620 1.610 1.630 1.600 1.650 352,000 572,900 1.6276 1.336 1.327 1.344 1.319 1.360 426,935 1.3419 -1.82%
2009-10-19 0 1.650 1.590 1.650 1.600 1.680 90,000 148,500 1.6500 1.360 1.311 1.360 1.319 1.385 109,160 1.3604 4.43%
2009-10-16 0 1.580 1.580 1.620 1.510 1.580 48,000 75,700 1.5771 1.303 1.303 1.336 1.245 1.303 58,218 1.3003 0.00%
2009-10-15 0 1.580 1.500 1.600 1.580 1.580 20,000 31,600 1.5800 1.303 1.237 1.319 1.303 1.303 24,258 1.3027 -1.25%
2009-10-14 0 1.600 1.520 1.620 1.600 1.600 30,000 48,000 1.6000 1.319 1.253 1.336 1.319 1.319 36,387 1.3192 0.00%
2009-10-13 0 1.600 1.510 1.650 1.600 1.600 81,000 129,580 1.5998 1.319 1.245 1.360 1.319 1.319 98,244 1.3190 1.27%
2009-10-12 0 1.580 1.580 1.600 1.560 1.580 38,300 60,170 1.5710 1.303 1.303 1.319 1.286 1.303 46,453 1.2953 1.28%
2009-10-09 0 1.560 1.550 1.600 - - 0 0 - 1.286 1.278 1.319 - - 0 - 0.00%
2009-10-08 0 1.560 1.560 1.620 1.490 1.490 4,000 5,960 1.4900 1.286 1.286 1.336 1.228 1.228 4,852 1.2285 -2.50%
2009-10-07 0 1.600 1.550 1.620 1.600 1.600 60,000 96,000 1.6000 1.319 1.278 1.336 1.319 1.319 72,773 1.3192 0.00%
2009-10-06 0 1.600 1.570 1.600 1.500 1.600 47,000 74,050 1.5755 1.319 1.294 1.319 1.237 1.319 57,006 1.2990 8.11%
2009-10-05 0 1.480 1.480 1.600 1.420 1.600 92,000 139,940 1.5211 1.220 1.220 1.319 1.171 1.319 111,585 1.2541 -7.50%
2009-10-02 0 1.600 1.560 1.620 - - 0 0 - 1.319 1.286 1.336 - - 0 - 0.00%
2009-09-30 0 1.600 1.560 1.650 1.590 1.600 98,000 156,300 1.5949 1.319 1.286 1.360 1.311 1.319 118,863 1.3150 0.00%
2009-09-29 0 1.600 1.550 1.610 1.590 1.600 120,000 191,820 1.5985 1.319 1.278 1.327 1.311 1.319 145,546 1.3179 0.00%
2009-09-28 0 1.600 1.480 1.600 1.600 1.600 20,000 32,000 1.6000 1.319 1.220 1.319 1.319 1.319 24,258 1.3192 0.00%
2009-09-25 0 1.600 1.600 1.650 - - 0 0 - 1.319 1.319 1.360 - - 0 - 0.00%
2009-09-24 0 1.600 1.600 1.670 1.600 1.600 12,000 19,200 1.6000 1.319 1.319 1.377 1.319 1.319 14,555 1.3192 -1.84%
2009-09-23 0 1.630 1.630 1.700 1.610 1.650 34,000 55,780 1.6406 1.344 1.344 1.402 1.327 1.360 41,238 1.3526 -1.21%
2009-09-22 0 1.650 1.620 1.650 1.600 1.660 166,000 272,220 1.6399 1.360 1.336 1.360 1.319 1.369 201,339 1.3520 1.23%
2009-09-21 0 1.630 1.620 1.640 1.630 1.640 362,000 590,600 1.6315 1.344 1.336 1.352 1.344 1.352 439,064 1.3451 0.00%
2009-09-18 0 1.630 1.600 1.670 1.630 1.630 192,000 312,960 1.6300 1.344 1.319 1.377 1.344 1.344 232,874 1.3439 0.00%
2009-09-17 0 1.630 1.620 1.680 1.630 1.700 154,000 252,820 1.6417 1.344 1.336 1.385 1.344 1.402 186,784 1.3535 0.00%
2009-09-16 0 1.630 1.630 1.690 1.630 1.640 494,600 807,494 1.6326 1.344 1.344 1.393 1.344 1.352 599,892 1.3461 0.62%
2009-09-15 0 1.620 1.620 1.670 - - 0 0 - 1.336 1.336 1.377 - - 0 - 0.00%
2009-09-14 0 1.620 1.600 1.650 1.620 1.680 96,000 156,380 1.6290 1.336 1.319 1.360 1.336 1.385 116,437 1.3430 0.00%
2009-09-11 0 1.620 1.610 1.630 1.620 1.620 70,000 113,400 1.6200 1.336 1.327 1.344 1.336 1.336 84,902 1.3357 0.00%
2009-09-10 0 1.620 1.600 1.620 1.620 1.650 32,000 51,900 1.6219 1.336 1.319 1.336 1.336 1.360 38,812 1.3372 1.25%
2009-09-09 0 1.600 1.580 1.600 1.600 1.600 30,000 48,000 1.6000 1.319 1.303 1.319 1.319 1.319 36,387 1.3192 0.63%
2009-09-08 0 1.590 1.560 1.630 - - 0 0 - 1.311 1.286 1.344 - - 0 - 0.00%
2009-09-07 0 1.590 1.590 1.650 1.580 1.580 10,000 15,800 1.5800 1.311 1.311 1.360 1.303 1.303 12,129 1.3027 -2.45%
2009-09-04 0 1.630 1.600 1.630 1.600 1.650 82,000 132,400 1.6146 1.344 1.319 1.344 1.319 1.360 99,456 1.3312 1.87%
2009-09-03 0 1.600 1.550 1.600 1.590 1.600 68,000 108,600 1.5971 1.319 1.278 1.319 1.311 1.319 82,476 1.3167 3.23%
2009-09-02 0 1.550 1.550 1.650 1.550 1.550 4,000 6,200 1.5500 1.278 1.278 1.360 1.278 1.278 4,852 1.2779 -1.90%
2009-09-01 0 1.580 1.550 1.580 1.580 1.600 40,000 63,540 1.5885 1.303 1.278 1.303 1.303 1.319 48,515 1.3097 0.64%
2009-08-31 0 1.570 1.580 1.600 1.570 1.610 114,000 182,280 1.5989 1.294 1.303 1.319 1.294 1.327 138,269 1.3183 -1.87%
2009-08-28 0 1.600 1.550 1.660 - - 0 0 - 1.319 1.278 1.369 - - 0 - 0.00%
2009-08-27 0 1.600 1.570 1.600 1.600 1.600 42,000 67,200 1.6000 1.319 1.294 1.319 1.319 1.319 50,941 1.3192 0.00%
2009-08-26 0 1.600 1.540 1.620 1.600 1.600 24,000 38,400 1.6000 1.319 1.270 1.336 1.319 1.319 29,109 1.3192 3.23%
2009-08-25 0 1.550 1.520 1.680 - - 1,000 1,550 1.5500 1.278 1.253 1.385 - - 1,213 1.2779 0.00%
2009-08-24 0 1.550 1.530 1.680 - - 0 0 - 1.278 1.261 1.385 - - 0 - 0.00%
2009-08-21 0 1.550 1.520 1.570 1.520 1.550 26,000 39,700 1.5269 1.278 1.253 1.294 1.253 1.278 31,535 1.2589 1.31%
2009-08-20 0 1.530 1.510 1.580 1.530 1.540 70,000 107,600 1.5371 1.261 1.245 1.303 1.261 1.270 84,902 1.2673 -1.29%
2009-08-19 0 1.550 1.500 1.600 - - 0 0 - 1.278 1.237 1.319 - - 0 - 0.00%
2009-08-18 0 1.550 1.520 1.580 1.550 1.550 6,000 9,300 1.5500 1.278 1.253 1.303 1.278 1.278 7,277 1.2779 -0.64%
2009-08-17 0 1.560 1.500 1.640 1.560 1.650 50,000 78,900 1.5780 1.286 1.237 1.352 1.286 1.360 60,644 1.3010 -5.45%
2009-08-14 0 1.650 1.600 1.650 1.630 1.650 92,000 151,600 1.6478 1.360 1.319 1.360 1.344 1.360 111,585 1.3586 0.00%
2009-08-13 0 1.650 1.650 1.670 1.600 1.650 82,000 134,700 1.6427 1.360 1.360 1.377 1.319 1.360 99,456 1.3544 0.00%
2009-08-12 0 1.650 1.640 1.650 1.620 1.700 204,000 338,120 1.6575 1.360 1.352 1.360 1.336 1.402 247,428 1.3665 -4.62%
2009-08-11 0 1.730 1.650 1.730 1.730 1.750 106,000 184,240 1.7381 1.426 1.360 1.426 1.426 1.443 128,566 1.4330 -1.14%
2009-08-10 0 1.750 1.700 1.810 1.750 1.750 30,000 52,500 1.7500 1.443 1.402 1.492 1.443 1.443 36,387 1.4428 0.00%
2009-08-07 0 1.750 1.750 1.810 1.750 1.770 132,000 231,040 1.7503 1.443 1.443 1.492 1.443 1.459 160,101 1.4431 0.00%
2009-08-06 0 1.750 1.750 1.810 1.750 1.810 46,000 81,800 1.7783 1.443 1.443 1.492 1.443 1.492 55,793 1.4661 0.00%
2009-08-05 0 1.750 1.750 1.780 1.740 1.780 253,300 445,696 1.7596 1.443 1.443 1.468 1.435 1.468 307,224 1.4507 1.74%
2009-08-04 0 1.720 1.720 1.740 1.710 1.740 225,000 386,910 1.7196 1.418 1.418 1.435 1.410 1.435 272,899 1.4178 -1.15%
2009-08-03 0 1.740 1.710 1.740 1.700 1.740 158,000 272,460 1.7244 1.435 1.410 1.435 1.402 1.435 191,636 1.4218 2.96%
2009-07-31 0 1.690 1.670 1.730 1.690 1.690 30,000 50,700 1.6900 1.393 1.377 1.426 1.393 1.393 36,387 1.3934 -0.59%
2009-07-30 0 1.700 1.660 1.750 1.700 1.800 22,746 38,831 1.7072 1.402 1.369 1.443 1.402 1.484 27,588 1.4075 3.03%
2009-07-29 0 1.650 1.620 1.650 1.600 1.670 134,000 220,880 1.6484 1.360 1.336 1.360 1.319 1.377 162,526 1.3590 -1.20%
2009-07-28 0 1.670 1.670 1.700 1.670 1.670 50,000 83,500 1.6700 1.377 1.377 1.402 1.377 1.377 60,644 1.3769 0.00%
2009-07-27 0 1.670 1.650 1.670 1.700 1.700 40,000 66,100 1.6525 1.377 1.360 1.377 1.402 1.402 48,515 1.3625 1.21%
2009-07-24 0 1.650 1.650 1.700 1.650 1.650 74,000 122,100 1.6500 1.360 1.360 1.402 1.360 1.360 89,753 1.3604 0.00%
2009-07-23 0 1.650 1.650 1.670 1.650 1.650 50,000 82,500 1.6500 1.360 1.360 1.377 1.360 1.360 60,644 1.3604 0.00%
2009-07-22 0 1.650 1.640 1.650 1.650 1.650 56,000 92,400 1.6500 1.360 1.352 1.360 1.360 1.360 67,922 1.3604 0.61%
2009-07-21 0 1.640 1.640 1.680 1.630 1.640 124,000 202,320 1.6316 1.352 1.352 1.385 1.344 1.352 150,398 1.3452 0.61%
2009-07-20 0 1.630 1.630 1.710 1.630 1.730 98,000 161,180 1.6447 1.344 1.344 1.410 1.344 1.426 118,863 1.3560 -4.12%
2009-07-17 0 1.700 1.650 1.750 1.650 1.700 20,000 33,500 1.6750 1.402 1.360 1.443 1.360 1.402 24,258 1.3810 3.03%
2009-07-16 0 1.650 1.640 1.750 1.630 1.650 5,000 8,110 1.6220 1.360 1.352 1.443 1.344 1.360 6,064 1.3373 -5.17%
2009-07-15 0 1.740 1.660 1.760 1.650 1.740 63,140 108,424 1.7172 1.435 1.369 1.451 1.360 1.435 76,581 1.4158 8.07%
2009-07-14 0 1.610 1.600 1.670 1.610 1.720 20,140 33,521 1.6644 1.327 1.319 1.377 1.327 1.418 24,427 1.3723 -0.62%
2009-07-13 0 1.620 1.500 1.620 1.600 1.650 4,000 6,500 1.6250 1.336 1.237 1.336 1.319 1.360 4,852 1.3398 -1.82%
2009-07-10 0 1.650 1.590 1.660 1.550 1.660 408,659 654,948 1.6027 1.360 1.311 1.369 1.278 1.369 495,656 1.3214 8.55%
2009-07-09 0 1.520 1.520 1.540 1.500 1.520 42,000 63,400 1.5095 1.253 1.253 1.270 1.237 1.253 50,941 1.2446 0.00%
2009-07-08 0 1.520 1.490 1.520 1.490 1.520 90,600 136,020 1.5013 1.253 1.228 1.253 1.228 1.253 109,887 1.2378 2.01%
2009-07-07 0 1.490 1.490 1.550 1.490 1.500 140,000 208,800 1.4914 1.228 1.228 1.278 1.228 1.237 169,804 1.2297 -2.61%
2009-07-06 0 1.530 1.510 1.550 1.530 1.550 76,000 117,200 1.5421 1.261 1.245 1.278 1.261 1.278 92,179 1.2714 2.00%
2009-07-03 0 1.500 1.430 1.530 1.400 1.500 248,000 362,520 1.4618 1.237 1.179 1.261 1.154 1.237 300,795 1.2052 4.90%
2009-07-02 0 1.430 1.410 1.470 1.430 1.440 40,000 57,320 1.4330 1.179 1.163 1.212 1.179 1.187 48,515 1.1815 -0.69%
2009-06-30 0 1.440 1.380 1.490 1.380 1.500 149,320 220,064 1.4738 1.187 1.138 1.228 1.138 1.237 181,108 1.2151 -0.69%
2009-06-29 0 1.450 1.450 1.480 1.440 1.480 100,000 144,780 1.4478 1.195 1.195 1.220 1.187 1.220 121,288 1.1937 -2.03%
2009-06-26 0 1.480 1.450 1.490 1.430 1.480 74,000 107,640 1.4546 1.220 1.195 1.228 1.179 1.220 89,753 1.1993 2.07%
2009-06-25 0 1.450 1.450 1.470 1.450 1.460 74,000 107,500 1.4527 1.195 1.195 1.212 1.195 1.204 89,753 1.1977 2.84%
2009-06-24 0 1.410 1.410 1.480 - - 10,000 14,100 1.4100 1.163 1.163 1.220 - - 12,129 1.1625 0.00%
2009-06-23 0 1.410 1.400 1.490 1.410 1.440 40,000 56,460 1.4115 1.163 1.154 1.228 1.163 1.187 48,515 1.1638 -2.08%
2009-06-22 0 1.440 1.440 1.480 - - 0 0 - 1.187 1.187 1.220 - - 0 - 0.70%
2009-06-19 0 1.430 1.430 1.450 1.420 1.480 37,662 53,810 1.4288 1.179 1.179 1.195 1.171 1.220 45,680 1.1780 0.70%
2009-06-18 0 1.420 1.410 1.450 1.400 1.420 94,000 133,240 1.4174 1.171 1.163 1.195 1.154 1.171 114,011 1.1687 -2.07%
2009-06-17 0 1.450 1.430 1.480 1.450 1.450 70,000 101,500 1.4500 1.195 1.179 1.220 1.195 1.195 84,902 1.1955 0.00%
2009-06-16 0 1.450 1.450 1.500 1.440 1.500 140,000 203,780 1.4556 1.195 1.195 1.237 1.187 1.237 169,804 1.2001 -3.33%
2009-06-15 0 1.500 1.480 1.500 1.490 1.500 49,539 74,242 1.4987 1.237 1.220 1.237 1.228 1.237 60,085 1.2356 0.00%
2009-06-12 0 1.500 1.490 1.530 1.500 1.530 100,000 151,500 1.5150 1.237 1.228 1.261 1.237 1.261 121,288 1.2491 -1.96%
2009-06-11 0 1.530 1.530 1.540 1.530 1.570 366,000 566,600 1.5481 1.261 1.261 1.270 1.261 1.294 443,916 1.2764 -1.29%
2009-06-10 0 1.550 1.500 1.560 1.500 1.560 232,000 355,200 1.5310 1.278 1.237 1.286 1.237 1.286 281,389 1.2623 0.00%
2009-06-09 0 1.550 1.550 1.570 1.500 1.550 84,000 127,000 1.5119 1.278 1.278 1.294 1.237 1.278 101,882 1.2465 0.00%
2009-06-08 0 1.550 1.550 1.590 1.500 1.600 132,000 208,000 1.5758 1.278 1.278 1.311 1.237 1.319 160,101 1.2992 1.31%
2009-06-05 0 1.530 1.530 1.550 1.500 1.540 214,000 324,160 1.5148 1.261 1.261 1.278 1.237 1.270 259,557 1.2489 0.00%
2009-06-04 0 1.530 1.510 1.550 1.500 1.540 190,000 286,800 1.5095 1.261 1.245 1.278 1.237 1.270 230,448 1.2445 0.00%
2009-06-03 0 1.530 1.530 1.540 1.470 1.570 1,454,000 2,219,440 1.5264 1.261 1.261 1.270 1.212 1.294 1,763,533 1.2585 4.08%
2009-06-02 0 1.470 1.460 1.470 1.460 1.550 710,000 1,063,100 1.4973 1.212 1.204 1.212 1.204 1.278 861,148 1.2345 -3.92%
2009-06-01 0 1.530 1.520 1.530 1.490 1.590 3,242,300 4,897,775 1.5106 1.261 1.253 1.261 1.228 1.311 3,932,534 1.2455 -7.27%
2009-05-29 0 1.650 1.640 1.680 1.640 1.650 192,000 315,700 1.6443 1.360 1.352 1.385 1.352 1.360 232,874 1.3557 0.61%
2009-05-27 0 1.640 1.560 1.640 1.620 1.650 250,000 406,100 1.6244 1.352 1.286 1.352 1.336 1.360 303,221 1.3393 5.13%
2009-05-26 0 1.560 1.560 1.600 1.550 1.600 184,000 289,380 1.5727 1.286 1.286 1.319 1.278 1.319 223,171 1.2967 0.65%
2009-05-25 0 1.550 1.500 1.550 1.550 1.550 6,320 9,764 1.5449 1.278 1.237 1.278 1.278 1.278 7,665 1.2738 0.00%
2009-05-22 0 1.550 1.490 1.580 1.550 1.590 166,000 263,260 1.5859 1.278 1.228 1.303 1.278 1.311 201,339 1.3075 0.00%
2009-05-21 0 1.550 1.490 1.640 1.490 1.550 62,000 95,740 1.5442 1.278 1.228 1.352 1.228 1.278 75,199 1.2732 4.03%
2009-05-20 0 1.490 1.490 1.560 1.480 1.500 16,000 23,840 1.4900 1.228 1.228 1.286 1.220 1.237 19,406 1.2285 -4.49%
2009-05-19 0 1.560 1.560 1.650 1.540 1.580 110,000 171,340 1.5576 1.286 1.286 1.360 1.270 1.303 133,417 1.2842 8.33%
2009-05-18 0 1.440 1.440 1.540 1.420 1.450 234,000 338,800 1.4479 1.187 1.187 1.270 1.171 1.195 283,815 1.1937 0.70%
2009-05-15 0 1.430 1.360 1.520 1.410 1.430 78,000 110,680 1.4190 1.179 1.121 1.253 1.163 1.179 94,605 1.1699 2.88%
2009-05-14 0 1.390 1.350 1.390 1.380 1.400 314,000 439,280 1.3990 1.146 1.113 1.146 1.138 1.154 380,846 1.1534 -0.71%
2009-05-13 0 1.400 1.360 1.400 1.400 1.400 32,000 44,800 1.4000 1.154 1.121 1.154 1.154 1.154 38,812 1.1543 4.48%
2009-05-12 0 1.340 1.300 1.390 1.340 1.420 32,000 43,040 1.3450 1.105 1.072 1.146 1.105 1.171 38,812 1.1089 0.00%
2009-05-11 0 1.340 1.330 1.420 1.340 1.400 224,001 310,701 1.3871 1.105 1.097 1.171 1.105 1.154 271,687 1.1436 -4.29%
2009-05-08 0 1.400 1.300 1.410 1.260 1.400 230,000 307,700 1.3378 1.154 1.072 1.163 1.039 1.154 278,963 1.1030 9.38%
2009-05-07 0 1.280 1.260 1.280 1.220 1.280 58,000 72,160 1.2441 1.055 1.039 1.055 1.006 1.055 70,347 1.0258 6.67%
2009-05-06 0 1.200 1.200 1.250 1.200 1.250 352,000 433,600 1.2318 0.989 0.989 1.031 0.989 1.031 426,935 1.0156 3.45%
2009-05-05 0 1.160 1.160 1.240 1.150 1.170 208,853 241,564 1.1566 0.956 0.956 1.022 0.948 0.965 253,314 0.9536 0.00%
2009-05-04 0 1.160 1.160 1.250 1.160 1.250 158,000 189,780 1.2011 0.956 0.956 1.031 0.956 1.031 191,636 0.9903 0.00%
2009-04-30 0 1.160 1.130 1.180 1.160 1.160 2,000 2,320 1.1600 0.956 0.932 0.973 0.956 0.956 2,426 0.9564 0.00%
2009-04-29 0 1.160 1.160 1.200 1.160 1.160 96,000 111,360 1.1600 0.956 0.956 0.989 0.956 0.956 116,437 0.9564 0.00%
2009-04-28 0 1.160 1.160 1.180 1.080 1.180 24,000 27,080 1.1283 0.956 0.956 0.973 0.890 0.973 29,109 0.9303 -7.20%
2009-04-27 0 1.250 1.100 1.250 - - 0 0 - 1.031 0.907 1.031 - - 0 - 0.00%
2009-04-24 0 1.250 1.130 1.260 1.250 1.250 140,000 178,540 1.2753 1.031 0.932 1.039 1.031 1.031 169,804 1.0514 0.00%
2009-04-23 0 1.250 1.120 1.280 - - 0 0 - 1.031 0.923 1.055 - - 0 - 0.00%
2009-04-22 0 1.250 1.130 1.250 - - 0 0 - 1.031 0.932 1.031 - - 0 - 0.00%
2009-04-21 0 1.250 1.100 1.250 - - 0 0 - 1.031 0.907 1.031 - - 0 - 0.00%
2009-04-20 0 1.250 1.120 1.280 - - 0 0 - 1.031 0.923 1.055 - - 0 - 0.00%
2009-04-17 0 1.250 1.120 1.280 - - 0 0 - 1.031 0.923 1.055 - - 0 - 0.00%
2009-04-16 0 1.250 1.130 1.270 - - 0 0 - 1.031 0.932 1.047 - - 0 - 0.00%
2009-04-15 0 1.250 1.200 1.250 1.060 1.250 128,000 144,960 1.1325 1.031 0.989 1.031 0.874 1.031 155,249 0.9337 10.62%
2009-04-14 0 1.130 1.130 1.150 1.110 1.130 40,000 44,940 1.1235 0.932 0.932 0.948 0.915 0.932 48,515 0.9263 1.80%
2009-04-09 0 1.110 1.100 1.110 1.100 1.110 28,000 30,880 1.1029 0.915 0.907 0.915 0.907 0.915 33,961 0.9093 2.78%
2009-04-08 0 1.080 1.080 1.100 1.050 1.060 24,000 25,220 1.0508 0.890 0.890 0.907 0.866 0.874 29,109 0.8664 0.00%
2009-04-07 0 1.100 1.090 1.150 1.060 1.130 512,000 563,380 1.1004 0.890 0.882 0.931 0.858 0.915 632,497 0.8907 -6.78%
2009-04-06 0 1.180 1.180 1.200 1.180 1.180 40,000 47,200 1.1800 0.955 0.955 0.971 0.955 0.955 49,414 0.9552 1.72%
2009-04-03 0 1.160 1.160 1.250 - - 0 0 - 0.939 0.939 1.012 - - 0 - 0.87%
2009-04-02 0 1.150 1.090 1.200 1.150 1.150 10,000 11,500 1.1500 0.931 0.882 0.971 0.931 0.931 12,353 0.9309 2.68%
2009-04-01 0 1.120 1.120 1.250 1.030 1.150 252,000 266,360 1.0570 0.907 0.907 1.012 0.834 0.931 311,307 0.8556 -5.08%
2009-03-31 0 1.180 1.010 1.200 - - 0 0 - 0.955 0.818 0.971 - - 0 - 0.00%
2009-03-30 0 1.180 1.010 1.300 - - 0 0 - 0.955 0.818 1.052 - - 0 - 0.00%
2009-03-27 0 1.180 1.010 1.280 - - 0 0 - 0.955 0.818 1.036 - - 0 - 0.00%
2009-03-26 0 1.180 1.000 1.250 - - 0 0 - 0.955 0.809 1.012 - - 0 - 0.00%
2009-03-25 0 1.180 1.120 1.250 - - 0 0 - 0.955 0.907 1.012 - - 0 - 0.00%
2009-03-24 0 1.180 1.180 1.280 - - 0 0 - 0.955 0.955 1.036 - - 0 - 0.00%
2009-03-23 0 1.180 1.100 1.270 1.180 1.180 10,000 11,800 1.1800 0.955 0.890 1.028 0.955 0.955 12,353 0.9552 -6.35%
2009-03-20 0 1.260 1.220 1.300 - - 0 0 - 1.020 0.988 1.052 - - 0 - 0.00%
2009-03-19 0 1.260 1.200 1.280 - - 0 0 - 1.020 0.971 1.036 - - 0 - 0.00%
2009-03-18 0 1.260 1.230 1.280 - - 0 0 - 1.020 0.996 1.036 - - 0 - 0.00%
2009-03-17 0 1.260 1.240 1.300 1.230 1.260 140,000 175,200 1.2514 1.020 1.004 1.052 0.996 1.020 172,948 1.0130 -3.08%
2009-03-16 0 1.300 1.250 1.300 1.300 1.300 54,000 70,200 1.3000 1.052 1.012 1.052 1.052 1.052 66,709 1.0523 -3.70%
2009-03-13 0 1.350 1.210 1.350 - - 0 0 - 1.093 0.979 1.093 - - 0 - 0.00%
2009-03-12 0 1.350 1.210 1.380 - - 0 0 - 1.093 0.979 1.117 - - 0 - 0.00%
2009-03-11 0 1.350 1.250 1.350 1.350 1.400 110,000 149,100 1.3555 1.093 1.012 1.093 1.093 1.133 135,888 1.0972 8.00%
2009-03-10 0 1.250 1.200 1.400 1.250 1.350 80,000 106,900 1.3363 1.012 0.971 1.133 1.012 1.093 98,828 1.0817 -7.41%
2009-03-09 0 1.350 - 1.380 - - 0 0 - 1.093 - 1.117 - - 0 - 0.00%
2009-03-06 0 1.350 - 1.400 - - 0 0 - 1.093 - 1.133 - - 0 - 0.00%
2009-03-05 0 1.350 1.150 1.350 - - 0 0 - 1.093 0.931 1.093 - - 0 - 0.00%
2009-03-04 0 1.350 1.150 1.350 - - 0 0 - 1.093 0.931 1.093 - - 0 - -3.57%
2009-03-03 0 1.400 - 1.400 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
2009-03-02 0 1.400 - 1.400 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
2009-02-27 0 1.400 1.100 1.400 1.400 1.400 2,000 2,800 1.4000 1.133 0.890 1.133 1.133 1.133 2,471 1.1333 7.69%
2009-02-26 0 1.300 1.100 1.480 - - 0 0 - 1.052 0.890 1.198 - - 0 - 0.00%
2009-02-25 0 1.300 1.150 1.500 - - 0 0 - 1.052 0.931 1.214 - - 0 - 0.00%
2009-02-24 0 1.300 1.110 1.500 - - 0 0 - 1.052 0.899 1.214 - - 0 - 0.00%
2009-02-23 0 1.300 1.100 1.400 - - 0 0 - 1.052 0.890 1.133 - - 0 - 0.00%
2009-02-20 0 1.300 1.150 1.390 - - 0 0 - 1.052 0.931 1.125 - - 0 - 0.00%
2009-02-19 0 1.300 1.100 1.300 1.200 1.300 10,616 13,601 1.2812 1.052 0.890 1.052 0.971 1.052 13,114 1.0371 0.00%
2009-02-18 0 1.300 1.050 1.300 - - 0 0 - 1.052 0.850 1.052 - - 0 - 0.00%
2009-02-17 0 1.300 1.110 1.300 - - 0 0 - 1.052 0.899 1.052 - - 0 - 0.00%
2009-02-16 0 1.300 1.100 1.650 - - 0 0 - 1.052 0.890 1.336 - - 0 - 0.00%
2009-02-13 0 1.300 1.220 1.300 1.300 1.300 4,000 5,200 1.3000 1.052 0.988 1.052 1.052 1.052 4,941 1.0523 1.56%
2009-02-12 0 1.280 1.180 1.280 1.380 1.380 2,000 2,760 1.3800 1.036 0.955 1.036 1.117 1.117 2,471 1.1171 0.00%
2009-02-11 0 1.280 1.180 1.280 1.280 1.280 2,000 2,560 1.2800 1.036 0.955 1.036 1.036 1.036 2,471 1.0361 6.67%
2009-02-10 0 1.200 1.120 1.280 - - 0 0 - 0.971 0.907 1.036 - - 0 - 0.00%
2009-02-09 0 1.200 1.130 1.280 1.200 1.200 2,000 2,400 1.2000 0.971 0.915 1.036 0.971 0.971 2,471 0.9714 7.14%
2009-02-06 0 1.120 1.120 1.280 - - 0 0 - 0.907 0.907 1.036 - - 0 - 0.00%
2009-02-05 0 1.120 1.120 1.280 - - 0 0 - 0.907 0.907 1.036 - - 0 - 0.00%
2009-02-04 0 1.120 1.110 1.280 1.120 1.120 102,000 113,260 1.1104 0.907 0.899 1.036 0.907 0.907 126,005 0.8989 -12.50%
2009-02-03 0 1.280 1.120 1.280 - - 0 0 - 1.036 0.907 1.036 - - 0 - 0.00%
2009-02-02 0 1.280 1.110 1.280 - - 0 0 - 1.036 0.899 1.036 - - 0 - 0.00%
2009-01-30 0 1.280 1.150 1.300 - - 0 0 - 1.036 0.931 1.052 - - 0 - -1.54%
2009-01-29 0 1.300 1.100 1.300 - - 0 0 - 1.052 0.890 1.052 - - 0 - -5.80%
2009-01-23 0 1.380 0.900 1.380 - - 0 0 - 1.117 0.729 1.117 - - 0 - 0.00%
2009-01-22 0 1.380 0.900 1.380 1.400 1.400 2,000 2,800 1.4000 1.117 0.729 1.117 1.133 1.133 2,471 1.1333 8.66%
2009-01-21 0 1.270 0.900 1.280 - - 0 0 - 1.028 0.729 1.036 - - 0 - 0.00%
2009-01-20 0 1.270 0.900 1.270 - - 0 0 - 1.028 0.729 1.028 - - 0 - 0.00%
2009-01-19 0 1.270 1.070 1.270 - - 0 0 - 1.028 0.866 1.028 - - 0 - -0.78%
2009-01-16 0 1.280 1.080 1.280 - - 0 0 - 1.036 0.874 1.036 - - 0 - 0.00%
2009-01-15 0 1.280 1.080 1.630 - - 0 0 - 1.036 0.874 1.319 - - 0 - 0.00%
2009-01-14 0 1.280 1.080 1.350 - - 0 0 - 1.036 0.874 1.093 - - 0 - 0.00%
2009-01-13 0 1.280 1.000 1.280 - - 0 0 - 1.036 0.809 1.036 - - 0 - 0.00%
2009-01-12 0 1.280 1.000 1.280 1.280 1.280 18,000 23,040 1.2800 1.036 0.809 1.036 1.036 1.036 22,236 1.0361 0.00%
2009-01-09 0 1.280 0.900 1.630 - - 0 0 - 1.036 0.729 1.319 - - 0 - 0.00%
2009-01-08 0 1.280 1.080 1.280 - - 0 0 - 1.036 0.874 1.036 - - 0 - -1.54%
2009-01-07 0 1.300 1.080 1.300 1.250 1.300 12,000 15,100 1.2583 1.052 0.874 1.052 1.012 1.052 14,824 1.0186 8.33%
2009-01-06 0 1.200 1.030 1.250 1.200 1.200 10,000 12,000 1.2000 0.971 0.834 1.012 0.971 0.971 12,353 0.9714 9.09%
2009-01-05 0 1.100 1.020 1.200 1.100 1.100 14,000 15,400 1.1000 0.890 0.826 0.971 0.890 0.890 17,295 0.8904 0.00%
2009-01-02 0 1.100 1.030 1.200 - - 0 0 - 0.890 0.834 0.971 - - 0 - 0.00%
2008-12-31 0 1.100 1.020 1.200 1.100 1.100 6,190 6,771 1.0939 0.890 0.826 0.971 0.890 0.890 7,647 0.8855 0.00%
2008-12-30 0 1.100 1.000 1.200 - - 0 0 - 0.890 0.809 0.971 - - 0 - 0.00%
2008-12-29 0 1.100 1.000 1.300 - - 0 0 - 0.890 0.809 1.052 - - 0 - 0.00%
2008-12-24 0 1.100 1.000 1.100 1.100 1.100 2,000 2,200 1.1000 0.890 0.809 0.890 0.890 0.890 2,471 0.8904 0.92%
2008-12-23 0 1.090 1.000 1.090 - - 0 0 - 0.882 0.809 0.882 - - 0 - -0.91%
2008-12-22 0 1.100 1.040 1.100 1.100 1.100 102,000 107,200 1.0510 0.890 0.842 0.890 0.890 0.890 126,005 0.8508 0.00%
2008-12-19 0 1.100 1.080 1.120 1.100 1.100 192,000 211,200 1.1000 0.890 0.874 0.907 0.890 0.890 237,186 0.8904 0.00%
2008-12-18 0 1.100 1.100 1.200 1.100 1.100 40,000 44,000 1.1000 0.890 0.890 0.971 0.890 0.890 49,414 0.8904 -15.38%
2008-12-17 0 1.300 1.100 1.300 - - 0 0 - 1.052 0.890 1.052 - - 0 - -3.70%
2008-12-16 0 1.350 1.350 1.380 1.350 1.350 70,000 94,500 1.3500 1.093 1.093 1.117 1.093 1.093 86,474 1.0928 22.73%
2008-12-15 0 1.100 1.020 1.200 1.000 1.150 364,000 382,920 1.0520 0.890 0.826 0.971 0.809 0.931 449,666 0.8516 13.40%
2008-12-12 0 0.970 0.950 1.090 - - 8,000 8,720 1.0900 0.785 0.769 0.882 - - 9,883 0.8823 0.00%
2008-12-11 0 0.970 0.950 1.080 - - 0 0 - 0.785 0.769 0.874 - - 0 - 0.00%
2008-12-10 0 1.000 1.000 1.100 1.000 1.000 30,000 30,000 1.0000 0.785 0.785 0.864 0.785 0.785 38,207 0.7852 -0.99%
2008-12-09 0 1.010 0.820 1.100 - - 0 0 - 0.793 0.644 0.864 - - 0 - 0.00%
2008-12-08 0 1.010 0.990 1.030 1.010 1.010 14,000 14,140 1.0100 0.793 0.777 0.809 0.793 0.793 17,830 0.7931 2.02%
2008-12-05 0 0.990 0.990 1.030 0.990 0.990 6,000 5,940 0.9900 0.777 0.777 0.809 0.777 0.777 7,641 0.7774 0.00%
2008-12-04 0 0.990 0.980 1.050 - - 0 0 - 0.777 0.770 0.824 - - 0 - 0.00%
2008-12-03 0 0.990 0.970 1.010 - - 0 0 - 0.777 0.762 0.793 - - 0 - 0.00%
2008-12-02 0 0.990 0.970 1.050 0.980 0.990 12,000 11,780 0.9817 0.777 0.762 0.824 0.770 0.777 15,283 0.7708 -1.00%
2008-12-01 0 1.000 1.000 1.060 1.000 1.000 16,000 16,000 1.0000 0.785 0.785 0.832 0.785 0.785 20,377 0.7852 0.00%
2008-11-28 0 1.000 1.000 1.050 1.000 1.000 42,000 41,760 0.9943 0.785 0.785 0.824 0.785 0.785 53,489 0.7807 5.26%
2008-11-27 0 0.950 0.910 1.000 - - 0 0 - 0.746 0.715 0.785 - - 0 - 0.00%
2008-11-26 0 0.950 0.860 0.950 - - 0 0 - 0.746 0.675 0.746 - - 0 - 0.00%
2008-11-25 0 0.950 0.900 0.990 - - 0 0 - 0.746 0.707 0.777 - - 0 - 0.00%
2008-11-24 0 0.950 0.870 1.000 0.950 0.950 30,000 28,500 0.9500 0.746 0.683 0.785 0.746 0.746 38,207 0.7459 0.00%
2008-11-21 0 0.950 0.850 0.950 0.950 0.950 16,000 15,200 0.9500 0.746 0.667 0.746 0.746 0.746 20,377 0.7459 4.40%
2008-11-20 0 0.910 0.820 0.910 - - 0 0 - 0.715 0.644 0.715 - - 0 - 0.00%
2008-11-19 0 0.910 0.910 0.980 0.910 1.000 38,200 37,154 0.9726 0.715 0.715 0.770 0.715 0.785 48,650 0.7637 -4.21%
2008-11-18 0 0.950 0.880 1.200 0.950 0.950 20,000 19,000 0.9500 0.746 0.691 0.942 0.746 0.746 25,471 0.7459 0.00%
2008-11-17 0 0.950 0.860 0.980 0.950 0.950 14,000 13,300 0.9500 0.746 0.675 0.770 0.746 0.746 17,830 0.7459 2.15%
2008-11-14 0 0.930 0.850 1.350 0.930 0.930 4,000 3,720 0.9300 0.730 0.667 1.060 0.730 0.730 5,094 0.7302 5.68%
2008-11-13 0 0.880 0.860 0.950 0.880 0.900 36,000 31,920 0.8867 0.691 0.675 0.746 0.691 0.707 45,848 0.6962 -2.22%
2008-11-12 0 0.900 0.880 0.900 0.900 0.900 24,000 21,600 0.9000 0.707 0.691 0.707 0.707 0.707 30,565 0.7067 1.12%
2008-11-11 0 0.890 0.890 0.950 0.890 0.890 2,000 1,780 0.8900 0.699 0.699 0.746 0.699 0.699 2,547 0.6988 0.00%
2008-11-10 0 0.890 0.860 0.890 0.800 0.900 318,000 272,060 0.8555 0.699 0.675 0.699 0.628 0.707 404,989 0.6718 -6.32%
2008-11-07 0 0.950 0.920 0.950 0.930 0.950 60,000 56,600 0.9433 0.746 0.722 0.746 0.730 0.746 76,413 0.7407 0.00%
2008-11-06 0 0.950 0.900 1.100 0.950 0.950 20,000 19,000 0.9500 0.746 0.707 0.864 0.746 0.746 25,471 0.7459 0.00%
2008-11-05 0 0.950 0.950 1.200 - - 0 0 - 0.746 0.746 0.942 - - 0 - 1.06%
2008-11-04 0 0.940 0.890 1.090 0.880 0.950 56,000 52,940 0.9454 0.738 0.699 0.856 0.691 0.746 71,319 0.7423 6.82%
2008-11-03 0 0.880 0.880 1.200 0.860 0.860 4,000 3,440 0.8600 0.691 0.691 0.942 0.675 0.675 5,094 0.6753 6.02%
2008-10-31 0 0.830 0.830 0.900 0.820 0.900 32,000 26,700 0.8344 0.652 0.652 0.707 0.644 0.707 40,754 0.6552 1.22%
2008-10-30 0 0.820 0.820 0.880 0.820 0.870 282,000 235,540 0.8352 0.644 0.644 0.691 0.644 0.683 359,141 0.6558 0.00%
2008-10-29 0 0.820 0.800 0.820 0.820 0.860 250,000 209,220 0.8369 0.644 0.628 0.644 0.644 0.675 318,388 0.6571 -1.20%
2008-10-28 0 0.830 0.830 0.900 0.830 0.930 208,000 179,100 0.8611 0.652 0.652 0.707 0.652 0.730 264,899 0.6761 3.75%
2008-10-27 0 0.800 - 0.900 0.800 1.000 212,000 198,300 0.9354 0.628 - 0.707 0.628 0.785 269,993 0.7345 -23.81%
2008-10-24 0 1.050 1.050 1.100 - - 0 0 - 0.824 0.824 0.864 - - 0 - 0.00%
2008-10-23 0 1.050 1.050 1.100 1.000 1.000 100,000 100,000 1.0000 0.824 0.824 0.864 0.785 0.785 127,355 0.7852 -4.55%
2008-10-22 0 1.100 1.100 1.200 1.100 1.200 138,000 154,700 1.1210 0.864 0.864 0.942 0.864 0.942 175,750 0.8802 -8.33%
2008-10-21 0 1.200 1.200 1.300 1.200 1.300 112,000 137,400 1.2268 0.942 0.942 1.021 0.942 1.021 142,638 0.9633 -7.69%
2008-10-20 0 1.300 1.100 1.300 - - 0 0 - 1.021 0.864 1.021 - - 0 - 0.00%
2008-10-17 0 1.300 - 1.300 1.300 1.300 14,000 18,200 1.3000 1.021 - 1.021 1.021 1.021 17,830 1.0208 7.44%
2008-10-16 0 1.210 1.210 1.280 1.200 1.200 28,000 33,600 1.2000 0.950 0.950 1.005 0.942 0.942 35,659 0.9422 -11.68%
2008-10-15 0 1.370 - 1.500 - - 0 0 - 1.076 - 1.178 - - 0 - 0.00%
2008-10-14 0 1.370 1.370 1.500 - - 0 0 - 1.076 1.076 1.178 - - 0 - 9.60%
2008-10-13 0 1.250 - 1.550 - - 0 0 - 0.982 - 1.217 - - 0 - 0.00%
2008-10-10 0 1.250 1.200 1.360 1.250 1.250 10,000 12,500 1.2500 0.982 0.942 1.068 0.982 0.982 12,736 0.9815 -8.09%
2008-10-09 0 1.360 1.300 1.500 - - 20,000 26,000 1.3000 1.068 1.021 1.178 - - 25,471 1.0208 0.00%
2008-10-08 0 1.360 1.300 1.500 1.300 1.360 20,000 26,840 1.3420 1.068 1.021 1.178 1.021 1.068 25,471 1.0537 -11.11%
2008-10-06 0 1.530 1.360 1.500 1.400 1.530 26,000 36,960 1.4215 1.201 1.068 1.178 1.099 1.201 33,112 1.1162 -0.65%
2008-10-03 0 1.540 1.400 1.540 - - 0 0 - 1.209 1.099 1.209 - - 0 - -0.65%
2008-10-02 0 1.550 1.550 1.600 - - 0 0 - 1.217 1.217 1.256 - - 0 - 3.33%
2008-09-30 0 1.500 1.490 1.500 1.310 1.600 102,000 151,000 1.4804 1.178 1.170 1.178 1.029 1.256 129,902 1.1624 0.67%
2008-09-29 0 1.490 1.400 1.650 - - 0 0 - 1.170 1.099 1.296 - - 0 - 0.00%
2008-09-26 0 1.490 1.400 1.600 1.490 1.520 70,000 105,200 1.5029 1.170 1.099 1.256 1.170 1.194 89,149 1.1801 -6.88%
2008-09-25 0 1.600 1.450 1.620 1.600 1.600 24,000 38,400 1.6000 1.256 1.139 1.272 1.256 1.256 30,565 1.2563 0.00%
2008-09-24 0 1.600 1.600 1.670 1.600 1.600 52,000 83,200 1.6000 1.256 1.256 1.311 1.256 1.256 66,225 1.2563 6.67%
2008-09-23 0 1.500 1.450 - 1.500 1.500 10,000 15,000 1.5000 1.178 1.139 - 1.178 1.178 12,736 1.1778 -6.25%
2008-09-22 0 1.600 1.550 - - - 0 0 - 1.256 1.217 - - - 0 - 0.00%
2008-09-19 0 1.600 1.300 1.650 1.600 1.600 4,000 6,340 1.5850 1.256 1.021 1.296 1.256 1.256 5,094 1.2446 14.29%
2008-09-18 0 1.400 1.400 1.500 1.400 1.400 30,000 42,000 1.4000 1.099 1.099 1.178 1.099 1.099 38,207 1.0993 -11.39%
2008-09-17 0 1.580 1.490 1.630 1.580 1.600 20,000 31,800 1.5900 1.241 1.170 1.280 1.241 1.256 25,471 1.2485 -4.24%
2008-09-16 0 1.650 1.500 1.700 - - 0 0 - 1.296 1.178 1.335 - - 0 - 0.00%
2008-09-12 0 1.650 1.650 1.680 - - 0 0 - 1.296 1.296 1.319 - - 0 - 3.12%
2008-09-11 0 1.600 1.580 1.680 1.580 1.600 14,000 22,320 1.5943 1.256 1.241 1.319 1.241 1.256 17,830 1.2518 -0.62%
2008-09-10 0 1.610 1.610 1.680 1.610 1.610 16,000 25,760 1.6100 1.264 1.264 1.319 1.264 1.264 20,377 1.2642 -5.29%
2008-09-09 0 1.700 1.610 1.700 - - 0 0 - 1.335 1.264 1.335 - - 0 - 0.00%
2008-09-08 0 1.700 - 1.700 1.700 1.700 8,000 13,600 1.7000 1.335 - 1.335 1.335 1.335 10,188 1.3349 0.00%
2008-09-05 0 1.700 1.570 1.700 - - 0 0 - 1.335 1.233 1.335 - - 0 - 0.00%
2008-09-04 0 1.700 1.680 1.700 1.700 1.700 54,000 91,800 1.7000 1.335 1.319 1.335 1.335 1.335 68,772 1.3349 0.00%
2008-09-03 0 1.700 1.650 1.700 1.700 1.700 34,000 57,800 1.7000 1.335 1.296 1.335 1.335 1.335 43,301 1.3349 0.00%
2008-09-02 0 1.700 1.660 1.700 1.660 1.700 46,000 78,020 1.6961 1.335 1.303 1.335 1.303 1.335 58,583 1.3318 0.00%
2008-09-01 0 1.700 1.630 1.700 - - 0 0 - 1.335 1.280 1.335 - - 0 - 0.00%
2008-08-29 0 1.700 1.680 1.750 1.700 1.700 12,000 20,400 1.7000 1.335 1.319 1.374 1.335 1.335 15,283 1.3349 0.00%
2008-08-28 0 1.700 1.690 1.760 1.700 1.700 10,000 17,000 1.7000 1.335 1.327 1.382 1.335 1.335 12,736 1.3349 0.00%
2008-08-27 0 1.700 1.620 1.700 1.700 1.900 294,000 516,400 1.7565 1.335 1.272 1.335 1.335 1.492 374,424 1.3792 -5.56%
2008-08-26 0 1.800 1.800 2.120 1.800 1.880 15,150 28,013 1.8490 1.413 1.413 1.665 1.413 1.476 19,294 1.4519 -13.46%
2008-08-25 0 2.080 1.890 2.100 - - 0 0 - 1.633 1.484 1.649 - - 0 - 0.00%
2008-08-21 0 2.080 1.230 2.100 - - 0 0 - 1.633 0.966 1.649 - - 0 - 0.00%
2008-08-20 0 2.080 1.900 2.080 2.100 2.100 16,000 33,600 2.1000 1.633 1.492 1.633 1.649 1.649 20,377 1.6489 0.00%
2008-08-19 0 2.080 1.000 2.200 - - 0 0 - 1.633 0.785 1.727 - - 0 - 0.00%
2008-08-18 0 2.080 1.880 2.080 - - 0 0 - 1.633 1.476 1.633 - - 0 - 0.00%
2008-08-15 0 2.080 1.350 2.150 - - 0 0 - 1.633 1.060 1.688 - - 0 - 0.00%
2008-08-14 0 2.080 - 2.080 - - 0 0 - 1.633 - 1.633 - - 0 - 0.00%
2008-08-13 0 2.080 1.900 2.100 - - 0 0 - 1.633 1.492 1.649 - - 0 - 0.00%
2008-08-12 0 2.080 2.000 2.080 - - 0 0 - 1.633 1.570 1.633 - - 0 - 0.00%
2008-08-11 0 2.080 - 2.160 - - 0 0 - 1.633 - 1.696 - - 0 - 0.00%
2008-08-08 0 2.080 2.080 2.100 2.000 2.000 40,500 80,950 1.9988 1.633 1.633 1.649 1.570 1.570 51,579 1.5694 -0.95%
2008-08-07 0 2.100 2.050 2.130 2.100 2.160 22,000 47,100 2.1409 1.649 1.610 1.672 1.649 1.696 28,018 1.6811 -2.33%
2008-08-05 0 2.150 2.020 2.300 - - 0 0 - 1.688 1.586 1.806 - - 0 - 0.00%
2008-08-04 0 2.150 2.050 2.300 - - 0 0 - 1.688 1.610 1.806 - - 0 - 0.00%
2008-08-01 0 2.150 2.150 2.260 2.150 2.180 36,000 77,580 2.1550 1.688 1.688 1.775 1.688 1.712 45,848 1.6921 -2.71%
2008-07-31 0 2.210 - 2.220 2.210 2.210 18,000 39,780 2.2100 1.735 - 1.743 1.735 1.735 22,924 1.7353 0.45%
2008-07-30 0 2.200 2.200 2.360 - - 0 0 - 1.727 1.727 1.853 - - 0 - 1.38%
2008-07-29 0 2.170 2.300 2.400 2.170 2.200 30,000 65,700 2.1900 1.704 1.806 1.884 1.704 1.727 38,207 1.7196 -5.65%
2008-07-28 0 2.300 2.160 2.400 - - 0 0 - 1.806 1.696 1.884 - - 0 - 0.00%
2008-07-25 0 2.300 2.210 2.300 2.300 2.300 10,000 23,000 2.3000 1.806 1.735 1.806 1.806 1.806 12,736 1.8060 0.00%
2008-07-24 0 2.300 2.160 2.470 - - 0 0 - 1.806 1.696 1.939 - - 0 - 0.00%
2008-07-23 0 2.300 2.180 2.400 2.180 2.180 5,386 11,843 2.1988 1.806 1.712 1.884 1.712 1.712 6,859 1.7265 3.60%
2008-07-22 0 2.220 2.200 2.300 - - 0 0 - 1.743 1.727 1.806 - - 0 - 0.00%
2008-07-21 0 2.220 2.100 2.300 - - 0 0 - 1.743 1.649 1.806 - - 0 - 0.00%
2008-07-18 0 2.220 2.220 2.380 2.210 2.220 46,000 101,860 2.2143 1.743 1.743 1.869 1.735 1.743 58,583 1.7387 0.91%
2008-07-17 0 2.200 2.200 2.410 2.200 2.200 2,000 4,400 2.2000 1.727 1.727 1.892 1.727 1.727 2,547 1.7275 -0.45%
2008-07-16 0 2.210 2.210 2.360 2.200 2.200 22,000 48,400 2.2000 1.735 1.735 1.853 1.727 1.727 28,018 1.7275 0.45%
2008-07-15 0 2.200 2.200 2.290 2.200 2.200 58,000 127,600 2.2000 1.727 1.727 1.798 1.727 1.727 73,866 1.7275 0.00%
2008-07-14 0 2.200 2.200 2.380 2.180 2.250 10,000 22,080 2.2080 1.727 1.727 1.869 1.712 1.767 12,736 1.7337 0.00%
2008-07-11 0 2.200 2.200 2.280 2.100 2.100 20,000 42,000 2.1000 1.727 1.727 1.790 1.649 1.649 25,471 1.6489 0.00%
2008-07-10 0 2.200 2.100 2.350 - - 0 0 - 1.727 1.649 1.845 - - 0 - 0.00%
2008-07-09 0 2.200 2.070 2.300 - - 1,462 2,924 2.0000 1.727 1.625 1.806 - - 1,862 1.5704 0.00%
2008-07-08 0 2.200 2.070 2.200 2.100 2.200 12,000 25,400 2.1167 1.727 1.625 1.727 1.649 1.727 15,283 1.6620 0.00%
2008-07-07 0 2.200 2.000 2.380 - - 0 0 - 1.727 1.570 1.869 - - 0 - 0.00%
2008-07-04 0 2.200 2.000 2.380 - - 0 0 - 1.727 1.570 1.869 - - 0 - 0.00%
2008-07-03 0 2.200 2.200 2.480 2.200 2.200 296,000 651,200 2.2000 1.727 1.727 1.947 1.727 1.727 376,971 1.7275 -4.35%
2008-07-02 0 2.300 - 2.300 2.300 2.320 16,000 36,840 2.3025 1.806 - 1.806 1.806 1.822 20,377 1.8079 -2.13%
2008-06-30 0 2.350 2.200 2.350 2.300 2.350 26,000 60,600 2.3308 1.845 1.727 1.845 1.806 1.845 33,112 1.8301 1.29%
2008-06-27 0 2.320 2.300 2.470 2.320 2.320 300,000 696,000 2.3200 1.822 1.806 1.939 1.822 1.822 382,065 1.8217 -1.28%
2008-06-26 0 2.350 2.340 2.480 2.350 2.350 6,000 14,100 2.3500 1.845 1.837 1.947 1.845 1.845 7,641 1.8452 0.86%
2008-06-25 0 2.330 2.330 2.400 - - 0 0 - 1.830 1.830 1.884 - - 0 - 1.30%
2008-06-24 0 2.300 2.300 2.350 2.300 2.350 10,000 23,300 2.3300 1.806 1.806 1.845 1.806 1.845 12,736 1.8295 -1.29%
2008-06-23 0 2.330 2.230 2.330 2.330 2.350 18,000 42,140 2.3411 1.830 1.751 1.830 1.830 1.845 22,924 1.8383 -1.69%
2008-06-20 0 2.370 2.290 2.480 - - 0 0 - 1.861 1.798 1.947 - - 0 - 0.00%
2008-06-19 0 2.370 2.370 2.480 2.370 2.380 112,000 265,840 2.3736 1.861 1.861 1.947 1.861 1.869 142,638 1.8637 -0.42%
2008-06-18 0 2.380 2.360 2.500 - - 0 0 - 1.869 1.853 1.963 - - 0 - 0.00%
2008-06-17 0 2.380 2.360 2.450 2.380 2.400 40,000 95,600 2.3900 1.869 1.853 1.924 1.869 1.884 50,942 1.8766 -0.83%
2008-06-16 0 2.400 2.400 2.480 2.350 2.350 10,000 23,500 2.3500 1.884 1.884 1.947 1.845 1.845 12,736 1.8452 -4.00%
2008-06-13 0 2.500 2.350 2.500 2.550 2.550 10,000 25,500 2.5500 1.963 1.845 1.963 2.002 2.002 12,736 2.0023 -3.10%
2008-06-12 0 2.580 2.300 2.580 2.380 2.580 122,000 291,960 2.3931 2.026 1.806 2.026 1.869 2.026 155,373 1.8791 1.18%
2008-06-11 0 2.550 2.400 2.750 - - 0 0 - 2.002 1.884 2.159 - - 0 - 0.00%
2008-06-10 0 2.550 2.430 2.660 - - 0 0 - 2.002 1.908 2.089 - - 0 - 0.00%
2008-06-06 0 2.550 2.550 2.640 2.550 2.550 24,000 61,200 2.5500 2.002 2.002 2.073 2.002 2.002 30,565 2.0023 0.00%
2008-06-05 0 2.550 2.550 2.700 2.550 2.560 32,000 82,260 2.5706 2.002 2.002 2.120 2.002 2.010 40,754 2.0185 0.00%
2008-06-04 0 2.550 2.550 2.600 2.500 2.550 86,000 218,800 2.5442 2.002 2.002 2.042 1.963 2.002 109,525 1.9977 2.00%
2008-06-03 0 2.500 2.500 2.670 - - 0 0 - 1.963 1.963 2.096 - - 0 - 0.00%
2008-06-02 0 2.500 2.500 2.630 2.500 2.550 14,099 35,646 2.5283 1.963 1.963 2.065 1.963 2.002 17,956 1.9852 -1.96%
2008-05-30 0 2.550 2.460 2.550 2.600 2.600 8,000 20,800 2.6000 2.002 1.932 2.002 2.042 2.042 10,188 2.0415 2.00%
2008-05-29 0 2.500 2.500 2.590 2.500 2.500 16,000 40,000 2.5000 1.963 1.963 2.034 1.963 1.963 20,377 1.9630 -0.40%
2008-05-28 0 2.510 2.460 2.550 - - 1,020 2,397 2.3500 1.971 1.932 2.002 - - 1,299 1.8452 0.00%
2008-05-27 0 2.510 2.510 2.570 - - 0 0 - 1.971 1.971 2.018 - - 0 - 4.15%
2008-05-26 0 2.410 2.410 2.550 2.400 2.400 14,000 33,600 2.4000 1.892 1.892 2.002 1.884 1.884 17,830 1.8845 -3.60%
2008-05-23 0 2.500 2.460 2.550 2.460 2.500 84,000 209,200 2.4905 1.963 1.932 2.002 1.932 1.963 106,978 1.9555 -2.34%
2008-05-22 0 2.560 2.500 2.650 2.500 2.600 64,000 162,880 2.5450 2.010 1.963 2.081 1.963 2.042 81,507 1.9983 -1.54%
2008-05-21 0 2.600 2.580 2.680 2.600 2.600 10,000 26,000 2.6000 2.042 2.026 2.104 2.042 2.042 12,736 2.0415 -1.89%
2008-05-20 0 2.650 2.600 2.750 2.650 2.710 18,000 48,180 2.6767 2.081 2.042 2.159 2.081 2.128 22,924 2.1017 -1.85%
2008-05-19 0 2.700 2.650 2.760 - - 0 0 - 2.120 2.081 2.167 - - 0 - 0.00%
2008-05-16 0 2.700 2.600 2.720 - - 0 0 - 2.120 2.042 2.136 - - 0 - 0.00%
2008-05-15 0 2.700 2.550 2.720 2.700 2.700 8,350 22,493 2.6938 2.120 2.002 2.136 2.120 2.120 10,634 2.1152 -1.10%
2008-05-14 0 2.730 2.630 2.750 2.540 2.730 84,000 219,140 2.6088 2.144 2.065 2.159 1.994 2.144 106,978 2.0485 7.06%
2008-05-13 0 2.550 2.550 2.690 2.550 2.630 28,000 73,200 2.6143 2.002 2.002 2.112 2.002 2.065 35,659 2.0528 -1.92%
2008-05-09 0 2.600 2.520 2.650 2.600 2.700 14,000 36,800 2.6286 2.042 1.979 2.081 2.042 2.120 17,830 2.0640 3.17%
2008-05-08 0 2.520 2.520 2.700 2.510 2.510 8,000 20,080 2.5100 1.979 1.979 2.120 1.971 1.971 10,188 1.9709 -4.91%
2008-05-07 0 2.650 2.630 2.690 2.650 2.650 70,000 185,700 2.6529 2.081 2.065 2.112 2.081 2.081 89,149 2.0830 -1.12%
2008-05-06 0 2.680 2.660 2.740 2.680 2.800 38,000 103,280 2.7179 2.104 2.089 2.151 2.104 2.199 48,395 2.1341 -0.37%
2008-05-05 0 2.690 2.620 2.690 2.600 2.690 92,807 244,127 2.6305 2.112 2.057 2.112 2.042 2.112 118,194 2.0655 0.37%
2008-05-02 0 2.680 2.600 2.790 2.600 2.680 154,732 407,690 2.6348 2.104 2.042 2.191 2.042 2.104 197,059 2.0689 3.08%
2008-04-30 0 2.600 2.540 2.600 2.520 2.600 50,000 128,400 2.5680 2.042 1.994 2.042 1.979 2.042 63,678 2.0164 4.00%
2008-04-29 0 2.500 2.500 2.600 2.500 2.500 72,000 180,000 2.5000 1.963 1.963 2.042 1.963 1.963 91,696 1.9630 0.00%
2008-04-28 0 2.500 2.470 2.500 2.420 2.500 20,000 49,140 2.4570 1.963 1.939 1.963 1.900 1.963 25,471 1.9293 0.81%
2008-04-25 0 2.480 2.460 2.500 2.480 2.500 38,000 94,720 2.4926 1.947 1.932 1.963 1.947 1.963 48,395 1.9572 0.00%
2008-04-24 0 2.480 2.480 2.500 2.480 2.500 214,000 534,840 2.4993 1.947 1.947 1.963 1.947 1.963 272,540 1.9624 -1.98%
2008-04-23 0 2.530 2.530 2.550 2.530 2.540 30,000 76,120 2.5373 1.987 1.987 2.002 1.987 1.994 38,207 1.9923 0.40%
2008-04-22 0 2.520 2.500 2.550 2.490 2.520 72,000 180,480 2.5067 1.979 1.963 2.002 1.955 1.979 91,696 1.9682 0.00%
2008-04-21 0 2.520 2.520 2.580 2.480 2.510 96,000 239,800 2.4979 1.979 1.979 2.026 1.947 1.971 122,261 1.9614 -0.40%
2008-04-18 0 2.530 2.520 2.580 2.520 2.550 78,000 198,480 2.5446 1.987 1.979 2.026 1.979 2.002 99,337 1.9980 1.20%
2008-04-17 0 2.500 2.500 2.550 2.490 2.510 48,000 120,120 2.5025 1.963 1.963 2.002 1.955 1.971 61,130 1.9650 -0.40%
2008-04-16 0 2.510 2.500 2.510 2.500 2.560 60,000 151,740 2.5290 1.971 1.963 1.971 1.963 2.010 76,413 1.9858 -0.40%
2008-04-15 0 2.520 2.450 2.520 2.460 2.520 104,000 257,300 2.4740 1.979 1.924 1.979 1.932 1.979 132,449 1.9426 0.40%
2008-04-14 0 2.510 2.460 2.510 2.500 2.510 36,000 90,320 2.5089 1.971 1.932 1.971 1.963 1.971 45,848 1.9700 0.40%
2008-04-11 0 2.500 2.460 2.600 2.480 2.500 22,000 54,960 2.4982 1.963 1.932 2.042 1.947 1.963 28,018 1.9616 0.40%
2008-04-10 0 2.490 2.450 2.550 - - 0 0 - 1.955 1.924 2.002 - - 0 - 0.00%
2008-04-09 0 2.520 2.480 2.600 2.520 2.600 24,000 61,040 2.5433 1.955 1.924 2.017 1.955 2.017 30,933 1.9733 0.80%
2008-04-08 0 2.500 2.460 2.600 2.500 2.500 22,000 55,000 2.5000 1.940 1.909 2.017 1.940 1.940 28,356 1.9396 0.00%
2008-04-07 0 2.500 2.430 2.560 2.500 2.500 244,000 610,000 2.5000 1.940 1.885 1.986 1.940 1.940 314,490 1.9396 0.00%
2008-04-03 0 2.500 2.450 2.500 2.410 2.500 88,000 217,060 2.4666 1.940 1.901 1.940 1.870 1.940 113,423 1.9137 0.00%
2008-04-02 0 2.500 2.450 2.550 2.500 2.500 56,000 140,000 2.5000 1.940 1.901 1.978 1.940 1.940 72,178 1.9396 4.17%
2008-04-01 0 2.400 2.390 2.500 2.380 2.450 32,000 77,760 2.4300 1.862 1.854 1.940 1.847 1.901 41,245 1.8853 0.84%
2008-03-31 0 2.380 2.380 2.550 - - 0 0 - 1.847 1.847 1.978 - - 0 - 0.00%
2008-03-28 0 2.380 2.370 2.380 2.400 2.400 2,000 4,800 2.4000 1.847 1.839 1.847 1.862 1.862 2,578 1.8621 -6.67%
2008-03-27 0 2.550 2.400 2.550 2.500 2.550 20,000 50,400 2.5200 1.978 1.862 1.978 1.940 1.978 25,778 1.9552 2.82%
2008-03-26 0 2.480 2.400 2.560 2.480 2.500 130,000 323,000 2.4846 1.924 1.862 1.986 1.924 1.940 167,556 1.9277 -0.80%
2008-03-25 0 2.500 2.470 2.600 2.500 2.500 20,000 50,000 2.5000 1.940 1.916 2.017 1.940 1.940 25,778 1.9396 0.00%
2008-03-20 0 2.500 2.400 2.500 2.500 2.520 30,000 75,400 2.5133 1.940 1.862 1.940 1.940 1.955 38,667 1.9500 -1.96%
2008-03-19 0 2.550 2.350 2.580 2.350 2.550 68,000 165,200 2.4294 1.978 1.823 2.002 1.823 1.978 87,645 1.8849 2.00%
2008-03-18 0 2.500 - 2.500 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
2008-03-17 0 2.500 2.350 2.500 2.500 2.500 44,000 110,000 2.5000 1.940 1.823 1.940 1.940 1.940 56,711 1.9396 0.00%
2008-03-14 0 2.500 2.500 2.590 2.400 2.500 64,000 159,000 2.4844 1.940 1.940 2.009 1.862 1.940 82,489 1.9275 -3.85%
2008-03-13 0 2.600 2.450 2.600 2.600 2.600 4,000 10,400 2.6000 2.017 1.901 2.017 2.017 2.017 5,156 2.0172 4.00%
2008-03-12 0 2.500 2.500 2.600 2.500 2.500 6,000 15,000 2.5000 1.940 1.940 2.017 1.940 1.940 7,733 1.9396 3.31%
2008-03-11 0 2.420 2.380 2.420 2.420 2.420 2,000 4,840 2.4200 1.878 1.847 1.878 1.878 1.878 2,578 1.8776 -6.92%
2008-03-10 0 2.600 - 2.700 2.600 2.600 2,000 5,200 2.6000 2.017 - 2.095 2.017 2.017 2,578 2.0172 0.00%
2008-03-07 0 2.600 2.500 2.610 2.600 2.600 30,000 78,000 2.6000 2.017 1.940 2.025 2.017 2.017 38,667 2.0172 -0.38%
2008-03-06 0 2.610 2.610 2.670 2.600 2.610 98,000 255,480 2.6069 2.025 2.025 2.072 2.017 2.025 126,312 2.0226 -2.25%
2008-03-05 0 2.670 2.550 2.700 - - 0 0 - 2.072 1.978 2.095 - - 0 - 0.00%
2008-03-04 0 2.670 2.570 2.670 2.700 2.700 10,000 26,480 2.6480 2.072 1.994 2.072 2.095 2.095 12,889 2.0545 4.71%
2008-03-03 0 2.550 2.530 2.700 2.550 2.550 4,000 10,200 2.5500 1.978 1.963 2.095 1.978 1.978 5,156 1.9784 0.00%
2008-02-29 0 2.550 2.550 2.620 2.550 2.550 20,000 51,000 2.5500 1.978 1.978 2.033 1.978 1.978 25,778 1.9784 -2.67%
2008-02-28 0 2.620 2.620 2.670 2.510 2.620 204,000 523,480 2.5661 2.033 2.033 2.072 1.947 2.033 262,935 1.9909 0.00%
2008-02-27 0 2.620 2.600 2.660 2.620 2.620 40,000 104,800 2.6200 2.033 2.017 2.064 2.033 2.033 51,556 2.0327 -1.13%
2008-02-26 0 2.650 2.580 2.760 2.580 2.650 26,000 68,060 2.6177 2.056 2.002 2.141 2.002 2.056 33,511 2.0310 2.71%
2008-02-25 0 2.580 2.560 2.700 2.580 2.580 8,000 20,640 2.5800 2.002 1.986 2.095 2.002 2.002 10,311 2.0017 1.18%
2008-02-22 0 2.550 2.540 2.640 2.540 2.550 36,000 91,640 2.5456 1.978 1.971 2.048 1.971 1.978 46,400 1.9750 -0.78%
2008-02-21 0 2.570 2.560 2.580 2.540 2.570 28,000 71,520 2.5543 1.994 1.986 2.002 1.971 1.994 36,089 1.9818 2.80%
2008-02-20 0 2.500 2.500 2.580 2.460 2.480 40,000 98,800 2.4700 1.940 1.940 2.002 1.909 1.924 51,556 1.9164 2.04%
2008-02-19 0 2.450 2.450 2.630 2.450 2.600 60,000 151,100 2.5183 1.901 1.901 2.041 1.901 2.017 77,334 1.9539 -6.84%
2008-02-18 0 2.630 1.920 2.680 - - 0 0 - 2.041 1.490 2.079 - - 0 - 0.00%
2008-02-15 0 2.630 - 2.650 - - 0 0 - 2.041 - 2.056 - - 0 - 0.00%
2008-02-14 0 2.630 2.450 2.630 2.500 2.650 24,000 60,600 2.5250 2.041 1.901 2.041 1.940 2.056 30,933 1.9590 5.20%
2008-02-13 0 2.500 2.500 2.950 2.500 2.500 12,000 30,000 2.5000 1.940 1.940 2.289 1.940 1.940 15,467 1.9396 1.63%
2008-02-12 0 2.460 2.460 2.600 2.400 2.600 4,000 10,000 2.5000 1.909 1.909 2.017 1.862 2.017 5,156 1.9396 -5.38%
2008-02-11 0 2.600 2.500 2.600 2.600 2.650 4,000 10,500 2.6250 2.017 1.940 2.017 2.017 2.056 5,156 2.0366 0.39%
2008-02-06 0 2.590 2.330 2.590 2.320 2.590 12,000 30,180 2.5150 2.009 1.808 2.009 1.800 2.009 15,467 1.9513 3.60%
2008-02-05 0 2.500 2.330 2.700 2.500 2.500 8,000 20,000 2.5000 1.940 1.808 2.095 1.940 1.940 10,311 1.9396 -5.66%
2008-02-04 0 2.650 2.450 2.800 - - 1,386 3,188 2.3001 2.056 1.901 2.172 - - 1,786 1.7846 0.00%
2008-02-01 0 2.650 2.450 2.650 - - 0 0 - 2.056 1.901 2.056 - - 0 - 0.00%
2008-01-31 0 2.650 1.800 2.740 - - 0 0 - 2.056 1.397 2.126 - - 0 - 0.00%
2008-01-30 0 2.650 - 2.750 2.650 2.650 80,000 212,000 2.6500 2.056 - 2.134 2.056 2.056 103,112 2.0560 -3.64%
2008-01-29 0 2.750 2.380 2.800 - - 0 0 - 2.134 1.847 2.172 - - 0 - 0.00%
2008-01-28 0 2.750 1.820 2.830 - - 2,000 5,600 2.8000 2.134 1.412 2.196 - - 2,578 2.1724 0.00%
2008-01-25 0 2.750 2.180 2.750 2.760 2.770 6,000 16,620 2.7700 2.134 1.691 2.134 2.141 2.149 7,733 2.1491 5.77%
2008-01-24 0 2.600 - 2.700 - - 0 0 - 2.017 - 2.095 - - 0 - 0.00%
2008-01-23 0 2.600 2.400 - - - 0 0 - 2.017 1.862 - - - 0 - 0.00%
2008-01-22 0 2.600 - 2.600 2.600 2.600 4,000 10,400 2.6000 2.017 - 2.017 2.017 2.017 5,156 2.0172 0.00%
2008-01-21 0 2.600 2.550 2.890 2.600 2.600 10,000 26,000 2.6000 2.017 1.978 2.242 2.017 2.017 12,889 2.0172 -4.76%
2008-01-18 0 2.730 2.730 2.800 2.730 2.730 28,000 76,440 2.7300 2.118 2.118 2.172 2.118 2.118 36,089 2.1181 0.00%
2008-01-17 0 2.730 2.550 2.790 2.730 2.730 6,000 16,380 2.7300 2.118 1.978 2.165 2.118 2.118 7,733 2.1181 0.00%
2008-01-16 0 2.730 2.400 2.770 2.360 2.790 222,000 574,100 2.5860 2.118 1.862 2.149 1.831 2.165 286,135 2.0064 0.00%
2008-01-15 0 2.730 2.730 2.880 2.730 2.730 12,500 34,125 2.7300 2.118 2.118 2.234 2.118 2.118 16,111 2.1181 -1.09%
2008-01-14 0 2.760 2.730 2.800 2.730 2.760 12,000 32,880 2.7400 2.141 2.118 2.172 2.118 2.141 15,467 2.1259 1.85%
2008-01-11 0 2.710 2.710 2.900 2.710 2.710 20,000 55,820 2.7910 2.103 2.103 2.250 2.103 2.103 25,778 2.1654 -4.58%
2008-01-10 0 2.840 2.840 2.850 2.760 2.820 40,000 111,700 2.7925 2.203 2.203 2.211 2.141 2.188 51,556 2.1666 0.71%
2008-01-09 0 2.820 2.750 2.960 2.800 2.820 42,000 117,800 2.8048 2.188 2.134 2.297 2.172 2.188 54,134 2.1761 2.55%
2008-01-08 0 2.750 2.750 2.850 2.750 2.760 133,400 367,470 2.7546 2.134 2.134 2.211 2.134 2.141 171,939 2.1372 -1.79%
2008-01-07 0 2.800 2.800 2.850 2.790 2.810 12,000 33,640 2.8033 2.172 2.172 2.211 2.165 2.180 15,467 2.1750 -1.75%
2008-01-04 0 2.850 2.830 2.850 2.810 2.850 78,000 221,260 2.8367 2.211 2.196 2.211 2.180 2.211 100,534 2.2009 1.79%
2008-01-03 0 2.800 2.800 2.980 2.800 2.990 28,000 81,760 2.9200 2.172 2.172 2.312 2.172 2.320 36,089 2.2655 -6.35%
2008-01-02 0 2.990 2.990 3.110 2.990 3.190 34,000 105,660 3.1076 2.320 2.320 2.413 2.320 2.475 43,822 2.4111 -2.92%
2007-12-31 0 3.080 - 3.200 - - 0 0 - 2.390 - 2.483 - - 0 - 0.00%
2007-12-28 0 3.080 3.080 3.100 - - 0 0 - 2.390 2.390 2.405 - - 0 - 2.67%
2007-12-27 0 3.000 2.950 3.000 3.000 3.000 2,000 6,000 3.0000 2.328 2.289 2.328 2.328 2.328 2,578 2.3276 1.69%
2007-12-24 0 2.950 2.860 2.980 - - 100 295 2.9500 2.289 2.219 2.312 - - 129 2.2888 0.00%
2007-12-21 0 2.950 2.950 2.990 2.950 2.980 64,000 188,880 2.9513 2.289 2.289 2.320 2.289 2.312 82,489 2.2898 2.08%
2007-12-20 0 2.890 2.840 2.940 2.890 2.890 4,000 11,560 2.8900 2.242 2.203 2.281 2.242 2.242 5,156 2.2422 0.00%
2007-12-19 0 2.890 2.860 2.900 2.850 2.890 76,000 217,340 2.8597 2.242 2.219 2.250 2.211 2.242 97,956 2.2188 2.12%
2007-12-18 0 2.830 2.710 2.850 2.750 2.830 112,000 308,800 2.7571 2.196 2.103 2.211 2.134 2.196 144,356 2.1392 -1.39%
2007-12-17 0 2.870 2.870 2.900 2.860 2.900 108,000 310,780 2.8776 2.227 2.227 2.250 2.219 2.250 139,201 2.2326 -2.71%
2007-12-14 0 2.950 2.950 3.050 2.950 3.050 70,000 208,500 2.9786 2.289 2.289 2.366 2.289 2.366 90,223 2.3109 -1.67%
2007-12-13 0 3.000 3.000 3.040 2.980 3.070 72,000 215,780 2.9969 2.328 2.328 2.359 2.312 2.382 92,800 2.3252 -1.64%
2007-12-12 0 3.050 3.040 3.110 3.020 3.060 690,000 2,103,560 3.0486 2.366 2.359 2.413 2.343 2.374 889,338 2.3653 -1.93%
2007-12-11 0 3.110 3.090 3.110 3.050 3.150 211,333 649,699 3.0743 2.413 2.397 2.413 2.366 2.444 272,386 2.3852 0.32%
2007-12-10 0 3.100 3.050 3.180 3.100 3.200 128,321 406,963 3.1714 2.405 2.366 2.467 2.405 2.483 165,392 2.4606 -2.82%
2007-12-07 0 3.190 3.140 3.230 3.130 3.190 232,000 734,680 3.1667 2.475 2.436 2.506 2.428 2.475 299,024 2.4569 1.27%
2007-12-06 0 3.150 3.100 3.170 3.130 3.150 72,000 226,000 3.1389 2.444 2.405 2.459 2.428 2.444 92,800 2.4353 0.32%
2007-12-05 0 3.170 3.170 3.180 2.980 3.160 936,000 2,861,420 3.0571 2.436 2.436 2.444 2.290 2.429 1,217,932 2.3494 -0.31%
2007-12-04 0 3.180 3.160 3.180 - - 0 0 - 2.444 2.429 2.444 - - 0 - -0.62%
2007-12-03 0 3.200 3.100 3.510 3.200 3.200 15,000 47,920 3.1947 2.459 2.382 2.697 2.459 2.459 19,518 2.4552 -5.33%
2007-11-30 0 3.380 3.200 3.380 3.200 3.380 19,390 63,280 3.2635 2.598 2.459 2.598 2.459 2.598 25,230 2.5081 5.63%
2007-11-29 0 3.200 3.200 3.240 3.050 3.250 90,000 286,340 3.1816 2.459 2.459 2.490 2.344 2.498 117,109 2.4451 4.92%
2007-11-28 0 3.050 3.030 3.090 3.000 3.100 178,000 539,640 3.0317 2.344 2.329 2.375 2.306 2.382 231,615 2.3299 0.99%
2007-11-27 0 3.020 3.020 3.100 2.950 3.100 71,092 212,561 2.9899 2.321 2.321 2.382 2.267 2.382 92,506 2.2978 -5.63%
2007-11-26 0 3.200 3.050 3.200 3.200 3.250 22,500 72,375 3.2167 2.459 2.344 2.459 2.459 2.498 29,277 2.4721 3.23%
2007-11-23 0 3.100 3.100 3.200 3.020 3.200 74,000 228,880 3.0930 2.382 2.382 2.459 2.321 2.459 96,290 2.3770 -0.64%
2007-11-22 0 3.120 3.120 3.250 3.120 3.200 54,000 170,360 3.1548 2.398 2.398 2.498 2.398 2.459 70,265 2.4245 -2.50%
2007-11-21 0 3.200 3.150 3.300 3.200 3.250 80,559 259,505 3.2213 2.459 2.421 2.536 2.459 2.498 104,824 2.4756 -3.03%
2007-11-20 0 3.300 3.300 3.390 3.300 3.320 82,000 271,000 3.3049 2.536 2.536 2.605 2.536 2.551 106,699 2.5399 -0.60%
2007-11-19 0 3.320 3.290 3.420 3.320 3.420 312,000 1,059,360 3.3954 2.551 2.528 2.628 2.551 2.628 405,977 2.6094 -2.35%
2007-11-16 0 3.400 3.400 3.460 3.360 3.480 32,000 109,200 3.4125 2.613 2.613 2.659 2.582 2.674 41,639 2.6226 -1.73%
2007-11-15 0 3.460 3.460 3.500 3.430 3.550 207,074 717,772 3.4663 2.659 2.659 2.690 2.636 2.728 269,447 2.6639 -1.98%
2007-11-14 0 3.530 3.460 3.530 3.460 3.550 49,000 171,890 3.5080 2.713 2.659 2.713 2.659 2.728 63,759 2.6959 1.73%
2007-11-13 0 3.470 3.460 3.540 3.460 3.600 102,000 354,120 3.4718 2.667 2.659 2.721 2.659 2.767 132,723 2.6681 0.00%
2007-11-12 0 3.470 3.470 3.600 3.460 3.640 148,000 515,840 3.4854 2.667 2.667 2.767 2.659 2.797 192,579 2.6786 -4.67%
2007-11-09 0 3.640 3.510 3.640 3.490 3.650 222,000 789,720 3.5573 2.797 2.697 2.797 2.682 2.805 288,869 2.7338 4.60%
2007-11-08 0 3.480 3.480 3.500 3.440 3.520 255,200 891,660 3.4940 2.674 2.674 2.690 2.644 2.705 332,069 2.6852 -0.57%
2007-11-07 0 3.500 3.460 3.540 3.450 3.500 72,000 251,080 3.4872 2.690 2.659 2.721 2.651 2.690 93,687 2.6800 2.94%
2007-11-06 0 3.400 3.350 3.470 3.400 3.450 56,000 191,240 3.4150 2.613 2.575 2.667 2.613 2.651 72,868 2.6245 -1.45%
2007-11-05 0 3.450 3.450 3.460 3.360 3.500 364,000 1,261,940 3.4669 2.651 2.651 2.659 2.582 2.690 473,640 2.6643 -1.43%
2007-11-02 0 3.500 3.500 3.550 3.470 3.570 280,000 985,060 3.5181 2.690 2.690 2.728 2.667 2.744 364,339 2.7037 -1.96%
2007-11-01 0 3.570 3.570 3.590 3.400 3.600 422,000 1,490,980 3.5331 2.744 2.744 2.759 2.613 2.767 549,110 2.7153 2.59%
2007-10-31 0 3.480 3.430 3.480 3.400 3.500 182,000 627,400 3.4473 2.674 2.636 2.674 2.613 2.690 236,820 2.6493 2.05%
2007-10-30 0 3.410 3.400 3.410 3.410 3.450 268,500 921,855 3.4334 2.621 2.613 2.621 2.621 2.651 349,375 2.6386 0.00%
2007-10-29 0 3.410 3.400 3.440 3.410 3.550 138,100 483,070 3.4980 2.621 2.613 2.644 2.621 2.728 179,697 2.6882 0.89%
2007-10-26 0 3.380 3.450 3.480 3.360 3.450 194,000 658,320 3.3934 2.598 2.651 2.674 2.582 2.651 252,435 2.6079 -0.29%
2007-10-25 0 3.390 3.320 3.390 3.320 3.390 29,000 98,000 3.3793 2.605 2.551 2.605 2.551 2.605 37,735 2.5971 -0.29%
2007-10-24 0 3.400 3.400 3.430 3.380 3.480 328,000 1,123,220 3.4245 2.613 2.613 2.636 2.598 2.674 426,797 2.6317 -2.30%
2007-10-23 0 3.480 3.420 3.500 3.480 3.580 754,000 2,643,220 3.5056 2.674 2.628 2.690 2.674 2.751 981,112 2.6941 -1.14%
2007-10-22 0 3.520 3.520 3.530 3.290 3.690 1,330,000 4,617,940 3.4721 2.705 2.705 2.713 2.528 2.836 1,730,609 2.6684 4.45%
2007-10-18 0 3.370 3.360 3.390 3.350 3.370 100,000 336,100 3.3610 2.590 2.582 2.605 2.575 2.590 130,121 2.5830 0.60%
2007-10-17 0 3.350 3.320 3.400 3.250 3.420 310,000 1,045,060 3.3712 2.575 2.551 2.613 2.498 2.628 403,375 2.5908 -0.59%
2007-10-16 0 3.370 3.370 3.430 3.360 3.410 222,000 751,240 3.3840 2.590 2.590 2.636 2.582 2.621 288,869 2.6006 -1.17%
2007-10-15 0 3.410 3.400 3.460 3.380 3.490 787,004 2,682,913 3.4090 2.621 2.613 2.659 2.598 2.682 1,024,057 2.6199 -4.75%
2007-10-12 0 3.580 3.580 3.590 3.500 3.640 442,000 1,580,880 3.5767 2.751 2.751 2.759 2.690 2.797 575,135 2.7487 -1.65%
2007-10-11 0 3.640 3.620 3.690 3.440 3.710 774,000 2,802,000 3.6202 2.797 2.782 2.836 2.644 2.851 1,007,136 2.7821 6.74%
2007-10-10 0 3.410 3.410 3.470 3.280 3.460 712,746 2,402,647 3.3710 2.621 2.621 2.667 2.521 2.659 927,432 2.5906 3.96%
2007-10-09 0 3.280 3.230 3.280 3.200 3.280 230,000 743,500 3.2326 2.521 2.482 2.521 2.459 2.521 299,278 2.4843 2.50%
2007-10-08 0 3.200 3.150 3.220 3.200 3.250 448,000 1,442,800 3.2205 2.459 2.421 2.475 2.459 2.498 582,942 2.4750 -1.54%
2007-10-05 0 3.250 3.240 3.300 3.150 3.330 248,000 806,080 3.2503 2.498 2.490 2.536 2.421 2.559 322,700 2.4979 3.17%
2007-10-04 0 3.150 3.150 3.200 3.100 3.200 168,053 531,344 3.1618 2.421 2.421 2.459 2.382 2.459 218,672 2.4299 -1.56%
2007-10-03 0 3.200 3.200 3.280 3.200 3.400 260,000 866,860 3.3341 2.459 2.459 2.521 2.459 2.613 338,314 2.5623 -5.04%
2007-10-02 0 3.370 3.370 3.400 3.360 3.400 224,000 758,060 3.3842 2.590 2.590 2.613 2.582 2.613 291,471 2.6008 -1.75%
2007-09-28 0 3.430 3.380 3.430 3.400 3.460 296,000 1,013,240 3.4231 2.636 2.598 2.636 2.613 2.659 385,158 2.6307 -0.58%
2007-09-27 0 3.450 3.440 3.450 3.380 3.500 329,840 1,139,339 3.4542 2.651 2.644 2.651 2.598 2.690 429,191 2.6546 0.00%
2007-09-25 0 3.450 3.410 3.450 3.380 3.450 165,438 565,785 3.4199 2.651 2.621 2.651 2.598 2.651 215,270 2.6283 -0.86%
2007-09-24 0 3.480 3.460 3.500 3.430 3.560 334,000 1,164,380 3.4862 2.674 2.659 2.690 2.636 2.736 434,604 2.6792 -2.25%
2007-09-21 0 3.560 3.530 3.560 3.500 3.700 524,609 1,875,963 3.5759 2.736 2.713 2.736 2.690 2.844 682,626 2.7482 -4.81%
2007-09-20 0 3.740 3.700 3.740 3.650 3.890 282,000 1,055,940 3.7445 2.874 2.844 2.874 2.805 2.990 366,941 2.8777 -3.61%
2007-09-19 0 3.880 3.880 3.890 3.800 3.980 291,340 1,130,885 3.8817 2.982 2.982 2.990 2.920 3.059 379,094 2.9831 -0.26%
2007-09-18 0 3.890 3.800 3.890 3.790 3.950 468,000 1,821,240 3.8915 2.990 2.920 2.990 2.913 3.036 608,966 2.9907 2.37%
2007-09-17 0 3.800 3.800 3.850 3.800 3.880 306,000 1,178,940 3.8527 2.920 2.920 2.959 2.920 2.982 398,170 2.9609 -1.55%
2007-09-14 0 3.860 3.860 3.900 3.850 4.250 313,000 1,248,920 3.9902 2.966 2.966 2.997 2.959 3.266 407,279 3.0665 -1.03%
2007-09-13 0 3.900 3.800 3.900 3.600 4.140 542,000 2,103,660 3.8813 2.997 2.920 2.997 2.767 3.182 705,256 2.9828 13.04%
2007-09-12 0 3.450 3.450 3.490 3.370 3.500 780,000 2,686,020 3.4436 2.651 2.651 2.682 2.590 2.690 1,014,943 2.6465 0.00%
2007-09-11 0 3.450 3.440 3.470 3.390 3.530 682,000 2,360,280 3.4608 2.651 2.644 2.667 2.605 2.713 887,425 2.6597 1.47%
2007-09-10 0 3.400 3.350 3.430 3.400 3.400 92,000 312,800 3.4000 2.613 2.575 2.636 2.613 2.613 119,711 2.6130 0.00%
2007-09-07 0 3.400 3.320 3.400 3.400 3.480 140,000 478,500 3.4179 2.613 2.551 2.613 2.613 2.674 182,169 2.6267 -2.30%
2007-09-06 0 3.480 3.400 3.480 3.460 3.500 166,000 578,360 3.4841 2.674 2.613 2.674 2.659 2.690 216,001 2.6776 0.58%
2007-09-05 0 3.460 3.420 3.500 3.460 3.520 100,000 348,700 3.4870 2.659 2.628 2.690 2.659 2.705 130,121 2.6798 -1.42%
2007-09-04 0 3.510 3.480 3.510 3.480 3.550 270,032 941,949 3.4883 2.697 2.674 2.697 2.674 2.728 351,368 2.6808 0.57%
2007-09-03 0 3.490 3.480 3.490 3.490 3.600 125,700 445,545 3.5445 2.682 2.674 2.682 2.682 2.767 163,562 2.7240 1.75%
2007-08-31 0 3.430 3.430 3.600 3.430 3.560 160,000 559,260 3.4954 2.636 2.636 2.767 2.636 2.736 208,194 2.6863 -0.87%
2007-08-30 0 3.460 3.320 3.550 3.460 3.600 76,000 270,420 3.5582 2.659 2.551 2.728 2.659 2.767 98,892 2.7345 -1.14%
2007-08-29 0 3.500 3.450 3.540 3.490 3.500 55,533 194,036 3.4941 2.690 2.651 2.721 2.682 2.690 72,260 2.6852 0.00%
2007-08-28 0 3.500 3.500 3.650 3.430 3.600 112,400 391,080 3.4794 2.690 2.690 2.805 2.636 2.767 146,256 2.6739 -2.78%
2007-08-27 0 3.600 3.600 3.650 3.600 3.650 96,000 348,400 3.6292 2.767 2.767 2.805 2.767 2.805 124,916 2.7891 -1.37%
2007-08-24 0 3.650 3.580 3.650 3.580 3.650 126,000 452,160 3.5886 2.805 2.751 2.805 2.751 2.805 163,952 2.7579 2.82%
2007-08-23 0 3.550 3.460 3.650 3.440 3.620 86,000 303,360 3.5274 2.728 2.659 2.805 2.644 2.782 111,904 2.7109 4.41%
2007-08-22 0 3.400 3.210 3.500 3.200 3.600 50,000 169,000 3.3800 2.613 2.467 2.690 2.459 2.767 65,060 2.5976 -1.45%
2007-08-21 0 3.450 3.450 3.500 3.450 3.500 22,000 76,600 3.4818 2.651 2.651 2.690 2.651 2.690 28,627 2.6758 -6.25%
2007-08-20 0 3.680 3.470 3.680 3.300 3.700 106,000 381,300 3.5972 2.828 2.667 2.828 2.536 2.844 137,928 2.7645 15.00%
2007-08-17 0 3.200 3.200 3.300 3.110 3.400 262,800 833,400 3.1712 2.459 2.459 2.536 2.390 2.613 341,958 2.4371 -11.11%
2007-08-16 0 3.600 3.550 3.800 3.600 3.850 508,000 1,858,340 3.6581 2.767 2.728 2.920 2.767 2.959 661,014 2.8113 -6.49%
2007-08-15 0 3.850 3.850 3.900 3.600 3.850 142,000 533,840 3.7594 2.959 2.959 2.997 2.767 2.959 184,772 2.8892 -1.28%
2007-08-14 0 3.900 3.900 4.000 3.900 3.900 128,000 499,200 3.9000 2.997 2.997 3.074 2.997 2.997 166,555 2.9972 1.30%
2007-08-13 0 3.850 3.800 3.900 3.800 3.850 96,000 365,700 3.8094 2.959 2.920 2.997 2.920 2.959 124,916 2.9276 0.00%
2007-08-10 0 3.850 3.800 3.850 3.850 3.850 156,000 600,140 3.8471 2.959 2.920 2.959 2.959 2.959 202,989 2.9565 -4.94%
2007-08-09 0 4.050 3.960 4.070 4.050 4.050 50,000 202,500 4.0500 3.112 3.043 3.128 3.112 3.112 65,060 3.1125 0.00%
2007-08-08 0 4.050 4.050 4.070 3.900 4.120 148,000 592,480 4.0032 3.112 3.112 3.128 2.997 3.166 192,579 3.0766 -1.22%
2007-08-07 0 4.100 3.950 4.100 3.950 4.150 570,000 2,291,300 4.0198 3.151 3.036 3.151 3.036 3.189 741,689 3.0893 2.50%
2007-08-06 0 4.000 3.900 4.100 4.000 4.150 94,000 376,600 4.0064 3.074 2.997 3.151 3.074 3.189 122,314 3.0790 -5.66%
2007-08-03 0 4.240 4.100 4.240 4.100 4.240 218,000 914,180 4.1935 3.259 3.151 3.259 3.151 3.259 283,664 3.2228 4.95%
2007-08-02 0 4.040 4.040 4.150 4.020 4.400 346,098 1,417,807 4.0965 3.105 3.105 3.189 3.089 3.381 450,346 3.1483 0.75%
2007-08-01 0 4.010 - 4.050 4.010 4.190 92,000 373,980 4.0650 3.082 - 3.112 3.082 3.220 119,711 3.1240 -4.98%
2007-07-31 0 4.220 4.020 4.200 3.830 4.220 812,270 3,222,321 3.9671 3.243 3.089 3.228 2.943 3.243 1,056,934 3.0487 4.98%
2007-07-30 0 4.020 4.020 4.030 3.830 4.000 235,840 928,873 3.9386 3.089 3.089 3.097 2.943 3.074 306,877 3.0269 1.52%
2007-07-27 0 3.960 3.860 3.980 3.800 4.100 126,227 498,216 3.9470 3.043 2.966 3.059 2.920 3.151 164,248 3.0333 -3.41%
2007-07-26 0 4.100 4.030 4.120 4.000 4.100 104,853 428,112 4.0830 3.151 3.097 3.166 3.074 3.151 136,436 3.1378 0.00%
2007-07-25 0 4.100 4.100 4.200 4.100 4.200 188,000 784,000 4.1702 3.151 3.151 3.228 3.151 3.228 244,627 3.2049 -2.38%
2007-07-24 0 4.200 4.100 4.210 4.090 4.250 266,000 1,099,620 4.1339 3.228 3.151 3.235 3.143 3.266 346,122 3.1770 2.94%
2007-07-23 0 4.080 4.080 4.090 4.020 4.150 121,238 495,040 4.0832 3.136 3.136 3.143 3.089 3.189 157,756 3.1380 -3.77%
2007-07-20 0 4.240 4.150 4.240 4.100 4.240 170,700 711,855 4.1702 3.259 3.189 3.259 3.151 3.259 222,116 3.2049 3.41%
2007-07-19 0 4.100 4.050 4.100 4.010 4.150 71,298 290,821 4.0790 3.151 3.112 3.151 3.082 3.189 92,774 3.1347 -1.20%
2007-07-18 0 4.150 4.100 4.150 4.080 4.150 68,000 280,180 4.1203 3.189 3.151 3.189 3.136 3.189 88,482 3.1665 0.00%
2007-07-17 0 4.150 4.020 4.150 4.000 4.190 184,000 745,560 4.0520 3.189 3.089 3.189 3.074 3.220 239,423 3.1140 1.22%
2007-07-16 0 4.100 4.010 4.100 4.000 4.200 246,000 997,360 4.0543 3.151 3.082 3.151 3.074 3.228 320,098 3.1158 -2.38%
2007-07-13 0 4.200 4.200 4.300 4.200 4.380 146,000 618,340 4.2352 3.228 3.228 3.305 3.228 3.366 189,977 3.2548 -6.25%
2007-07-12 0 4.480 4.300 4.480 4.410 4.500 74,000 330,260 4.4630 3.443 3.305 3.443 3.389 3.458 96,290 3.4299 -0.44%
2007-07-11 0 4.500 4.480 4.500 4.400 4.500 187,150 834,240 4.4576 3.458 3.443 3.458 3.381 3.458 243,521 3.4257 2.74%
2007-07-10 0 4.380 4.350 4.380 4.380 4.400 76,000 333,800 4.3921 3.366 3.343 3.366 3.366 3.381 98,892 3.3754 -2.23%
2007-07-09 0 4.480 4.480 4.490 4.450 4.650 284,919 1,282,935 4.5028 3.443 3.443 3.451 3.420 3.574 370,739 3.4605 -2.18%
2007-07-06 0 4.580 4.550 4.580 4.510 4.700 144,000 661,740 4.5954 3.520 3.497 3.520 3.466 3.612 187,374 3.5316 -0.43%
2007-07-05 0 4.600 4.540 4.600 4.500 4.600 255,418 1,169,729 4.5797 3.535 3.489 3.535 3.458 3.535 332,352 3.5195 0.00%
2007-07-04 0 4.600 4.540 4.600 4.520 4.640 246,500 1,132,465 4.5942 3.535 3.489 3.535 3.474 3.566 320,748 3.5307 0.00%
2007-07-03 0 4.600 4.590 4.600 4.550 4.660 444,000 2,053,920 4.6259 3.535 3.527 3.535 3.497 3.581 577,737 3.5551 2.22%
2007-06-29 0 4.500 4.470 4.590 4.460 4.700 602,265 2,770,944 4.6009 3.458 3.435 3.527 3.428 3.612 783,673 3.5358 -4.26%
2007-06-28 0 4.700 4.620 4.830 4.500 5.100 863,439 4,271,440 4.9470 3.612 3.551 3.712 3.458 3.919 1,123,515 3.8019 -2.49%
2007-06-27 0 4.820 4.800 4.860 4.280 4.900 1,334,008 6,210,451 4.6555 3.704 3.689 3.735 3.289 3.766 1,735,824 3.5778 14.76%
2007-06-26 0 4.200 4.200 4.220 3.990 4.230 598,613 2,436,391 4.0701 3.228 3.228 3.243 3.066 3.251 778,921 3.1279 5.26%
2007-06-25 0 3.990 3.980 3.990 3.870 3.990 399,999 1,557,596 3.8940 3.066 3.059 3.066 2.974 3.066 520,483 2.9926 2.84%
2007-06-22 0 3.880 3.810 3.880 3.800 3.880 145,766 560,144 3.8428 2.982 2.928 2.982 2.920 2.982 189,672 2.9532 -0.51%
2007-06-21 0 3.900 3.900 3.940 3.900 3.960 110,968 434,770 3.9180 2.997 2.997 3.028 2.997 3.043 144,393 3.0110 -1.27%
2007-06-20 0 3.950 3.820 3.950 3.810 3.980 93,700 368,090 3.9284 3.036 2.936 3.036 2.928 3.059 121,923 3.0190 3.95%
2007-06-18 0 3.800 3.750 3.800 3.580 3.820 296,228 1,091,916 3.6861 2.920 2.882 2.920 2.751 2.936 385,455 2.8328 0.00%
2007-06-15 0 3.800 3.750 3.800 3.800 3.890 175,000 672,720 3.8441 2.920 2.882 2.920 2.920 2.990 227,712 2.9543 -3.55%
2007-06-14 0 3.940 3.880 3.940 3.750 4.000 403,200 1,568,840 3.8910 3.028 2.982 3.028 2.882 3.074 524,648 2.9903 2.60%
2007-06-13 0 3.840 3.830 3.850 3.610 3.860 565,960 2,139,551 3.7804 2.951 2.943 2.959 2.774 2.966 736,433 2.9053 6.37%
2007-06-12 0 3.610 3.610 3.620 3.510 3.600 516,147 1,853,830 3.5917 2.774 2.774 2.782 2.697 2.767 671,615 2.7603 2.85%
2007-06-11 0 3.510 3.510 3.590 3.450 3.600 511,500 1,819,915 3.5580 2.697 2.697 2.759 2.651 2.767 665,569 2.7344 0.29%
2007-06-08 0 3.500 3.400 3.500 3.350 3.500 32,000 111,400 3.4813 2.690 2.613 2.690 2.575 2.690 41,639 2.6754 0.29%
2007-06-07 0 3.490 3.490 3.500 3.330 3.400 40,000 135,260 3.3815 2.682 2.682 2.690 2.559 2.613 52,048 2.5987 0.00%
2007-06-06 0 3.490 3.490 3.500 3.300 3.380 231,500 770,560 3.3286 2.682 2.682 2.690 2.536 2.598 301,230 2.5580 3.25%
2007-06-05 0 3.380 3.300 3.400 3.300 3.390 372,000 1,237,760 3.3273 2.598 2.536 2.613 2.536 2.605 484,050 2.5571 -1.74%
2007-06-04 0 3.440 3.440 3.450 3.400 3.490 84,260 288,379 3.4225 2.644 2.644 2.651 2.613 2.682 109,640 2.6302 1.18%
2007-06-01 0 3.400 3.310 3.400 3.400 3.500 62,000 212,760 3.4316 2.613 2.544 2.613 2.613 2.690 80,675 2.6372 -1.16%
2007-05-31 0 3.440 3.440 3.450 3.400 3.450 527,386 1,808,743 3.4296 2.644 2.644 2.651 2.613 2.651 686,240 2.6357 -0.58%
2007-05-30 0 3.460 3.400 3.460 3.290 3.460 712,980 2,410,089 3.3803 2.659 2.613 2.659 2.528 2.659 927,736 2.5978 3.90%
2007-05-29 0 3.330 3.290 3.400 3.330 3.500 189,199 643,717 3.4023 2.559 2.528 2.613 2.559 2.690 246,188 2.6147 -7.50%
2007-05-28 0 3.600 3.550 3.600 3.450 3.680 697,702 2,509,202 3.5964 2.767 2.728 2.767 2.651 2.828 907,857 2.7639 9.09%
2007-05-25 0 3.300 3.260 3.300 3.020 3.300 1,360,640 4,339,137 3.1890 2.536 2.505 2.536 2.321 2.536 1,770,478 2.4508 7.84%
2007-05-23 0 3.060 3.050 3.060 3.010 3.080 342,286 1,039,135 3.0359 2.352 2.344 2.352 2.313 2.367 445,386 2.3331 1.32%
2007-05-22 0 3.020 3.020 3.030 2.980 3.030 440,000 1,328,500 3.0193 2.321 2.321 2.329 2.290 2.329 572,532 2.3204 0.00%
2007-05-21 0 3.020 2.960 3.020 2.990 3.020 377,542 1,134,992 3.0063 2.321 2.275 2.321 2.298 2.321 491,261 2.3104 1.00%
2007-05-18 0 2.990 2.990 3.000 2.970 3.030 268,000 802,680 2.9951 2.298 2.298 2.306 2.282 2.329 348,724 2.3018 -0.33%
2007-05-17 0 3.000 2.960 3.010 2.940 3.010 864,000 2,594,140 3.0025 2.306 2.275 2.313 2.259 2.313 1,124,245 2.3075 0.67%
2007-05-16 0 2.980 2.960 3.000 2.900 3.000 236,600 706,230 2.9849 2.290 2.275 2.306 2.229 2.306 307,866 2.2940 3.83%
2007-05-15 0 2.870 2.870 2.880 2.800 2.890 280,000 798,360 2.8513 2.206 2.206 2.213 2.152 2.221 364,339 2.1913 1.06%
2007-05-14 0 2.840 2.840 2.850 2.800 2.960 228,000 650,000 2.8509 2.183 2.183 2.190 2.152 2.275 296,676 2.1909 -4.05%
2007-05-11 0 2.960 2.800 2.970 2.850 2.990 32,000 92,820 2.9006 2.275 2.152 2.282 2.190 2.298 41,639 2.2292 -1.00%
2007-05-10 0 2.990 2.760 2.990 2.800 2.990 166,652 471,162 2.8272 2.298 2.121 2.298 2.152 2.298 216,849 2.1728 2.75%
2007-05-09 0 2.910 2.910 3.000 2.910 3.000 75,000 219,510 2.9268 2.236 2.236 2.306 2.236 2.306 97,591 2.2493 -3.00%
2007-05-08 0 3.000 2.920 3.000 2.920 3.020 264,000 788,080 2.9852 2.306 2.244 2.306 2.244 2.321 343,519 2.2941 3.09%
2007-05-07 0 2.910 2.910 3.000 2.910 3.000 432,000 1,281,700 2.9669 2.236 2.236 2.306 2.236 2.306 562,123 2.2801 -3.64%
2007-05-04 0 3.020 2.980 3.020 2.940 3.020 455,200 1,354,500 2.9756 2.321 2.290 2.321 2.259 2.321 592,311 2.2868 3.07%
2007-05-03 0 2.930 2.920 3.080 2.900 3.000 212,800 624,220 2.9334 2.252 2.244 2.367 2.229 2.306 276,897 2.2543 1.03%
2007-05-02 0 2.900 2.900 2.980 2.900 2.980 58,000 169,500 2.9224 2.229 2.229 2.290 2.229 2.290 75,470 2.2459 -3.33%
2007-04-30 0 3.000 2.970 3.000 2.890 3.000 30,133 90,152 2.9918 2.306 2.282 2.306 2.221 2.306 39,209 2.2992 0.33%
2007-04-27 0 2.990 2.990 3.000 2.940 2.980 70,450 208,145 2.9545 2.298 2.298 2.306 2.259 2.290 91,670 2.2706 -0.33%
2007-04-26 0 3.000 2.980 3.020 2.970 3.000 344,000 1,030,780 2.9965 2.306 2.290 2.321 2.282 2.306 447,616 2.3028 1.69%
2007-04-25 0 2.950 2.950 3.000 2.940 3.010 150,000 446,520 2.9768 2.267 2.267 2.306 2.259 2.313 195,181 2.2877 -4.22%
2007-04-24 0 3.080 3.050 3.150 3.080 3.100 52,500 162,200 3.0895 2.367 2.344 2.421 2.367 2.382 68,314 2.3743 -2.22%
2007-04-23 0 3.150 3.120 3.200 3.150 3.280 397,900 1,277,477 3.2105 2.421 2.398 2.459 2.421 2.521 517,751 2.4674 -0.94%
2007-04-20 0 3.180 3.100 3.220 3.100 3.280 183,359 582,157 3.1750 2.444 2.382 2.475 2.382 2.521 238,588 2.4400 -1.24%
2007-04-19 0 3.220 3.200 3.230 3.060 3.280 2,099,558 6,743,480 3.2119 2.475 2.459 2.482 2.352 2.521 2,731,965 2.4684 5.57%
2007-04-18 0 3.050 2.990 3.060 2.750 3.050 1,474,400 4,325,460 2.9337 2.344 2.298 2.352 2.113 2.344 1,918,503 2.2546 11.31%
2007-04-17 0 2.740 2.690 2.760 2.640 2.750 1,382,000 3,733,080 2.7012 2.106 2.067 2.121 2.029 2.113 1,798,272 2.0759 3.01%
2007-04-16 0 2.660 2.660 2.690 2.640 2.680 421,500 1,121,300 2.6603 2.044 2.044 2.067 2.029 2.060 548,460 2.0445 -0.75%
2007-04-13 0 2.680 2.660 2.690 2.620 2.700 428,000 1,138,240 2.6594 2.060 2.044 2.067 2.014 2.075 556,918 2.0438 -0.74%
2007-04-12 0 2.700 2.680 2.730 2.700 2.750 142,000 383,080 2.6977 2.075 2.060 2.098 2.075 2.113 184,772 2.0733 -0.37%
2007-04-11 0 2.740 2.740 2.780 2.680 2.790 314,000 863,160 2.7489 2.083 2.083 2.113 2.037 2.121 413,103 2.0895 1.48%
2007-04-10 0 2.700 2.680 2.730 2.700 2.760 144,000 396,140 2.7510 2.052 2.037 2.075 2.052 2.098 189,448 2.0910 -2.17%
2007-04-04 0 2.760 2.760 2.770 2.740 2.780 323,386 890,734 2.7544 2.098 2.098 2.105 2.083 2.113 425,451 2.0936 1.47%
2007-04-03 0 2.720 2.720 2.740 2.720 2.740 32,000 87,640 2.7388 2.067 2.067 2.083 2.067 2.083 42,100 2.0817 -0.73%
2007-04-02 0 2.740 2.710 2.780 2.700 2.750 398,000 1,090,660 2.7404 2.083 2.060 2.113 2.052 2.090 523,614 2.0829 -0.36%
2007-03-30 0 2.750 2.700 2.800 2.590 2.750 435,998 1,160,055 2.6607 2.090 2.052 2.128 1.969 2.090 573,605 2.0224 6.59%
2007-03-29 0 2.580 2.580 2.600 2.440 2.550 154,000 387,800 2.5182 1.961 1.961 1.976 1.855 1.938 202,605 1.9141 5.74%
2007-03-28 0 2.440 2.440 2.500 2.440 2.480 604,000 1,491,360 2.4691 1.855 1.855 1.900 1.855 1.885 794,631 1.8768 -1.61%
2007-03-27 0 2.480 2.440 2.490 2.430 2.510 314,000 773,680 2.4639 1.885 1.855 1.893 1.847 1.908 413,103 1.8729 0.40%
2007-03-26 0 2.470 2.450 2.510 2.470 2.580 486,000 1,217,240 2.5046 1.877 1.862 1.908 1.877 1.961 639,388 1.9038 -4.26%
2007-03-23 0 2.580 2.560 2.600 2.550 2.700 374,000 971,800 2.5984 1.961 1.946 1.976 1.938 2.052 492,040 1.9750 -6.18%
2007-03-22 0 2.750 2.650 2.750 2.750 2.800 96,000 265,900 2.7698 2.090 2.014 2.090 2.090 2.128 126,299 2.1053 -1.43%
2007-03-21 0 2.790 2.730 2.790 2.750 2.790 36,600 101,910 2.7844 2.121 2.075 2.121 2.090 2.121 48,151 2.1164 1.45%
2007-03-20 0 2.750 2.720 2.780 2.720 2.750 137,500 376,975 2.7416 2.090 2.067 2.113 2.067 2.090 180,897 2.0839 0.00%
2007-03-19 0 2.750 2.750 2.770 2.750 2.770 124,000 342,200 2.7597 2.090 2.090 2.105 2.090 2.105 163,136 2.0976 0.00%
2007-03-16 0 2.750 2.720 2.770 2.750 2.770 80,000 221,120 2.7640 2.090 2.067 2.105 2.090 2.105 105,249 2.1009 -0.36%
2007-03-15 0 2.760 2.760 2.800 2.740 2.740 16,000 43,840 2.7400 2.098 2.098 2.128 2.083 2.083 21,050 2.0827 2.22%
2007-03-14 0 2.700 2.700 2.760 2.700 2.760 46,000 124,740 2.7117 2.052 2.052 2.098 2.052 2.098 60,518 2.0612 -2.17%
2007-03-13 0 2.760 2.760 2.790 2.700 2.750 50,000 135,980 2.7196 2.098 2.098 2.121 2.052 2.090 65,781 2.0672 1.47%
2007-03-12 0 2.720 2.720 2.730 2.660 2.660 20,000 53,200 2.6600 2.067 2.067 2.075 2.022 2.022 26,312 2.0219 1.12%
2007-03-09 0 2.690 2.680 2.740 2.660 2.700 192,000 513,580 2.6749 2.045 2.037 2.083 2.022 2.052 252,598 2.0332 -1.10%
2007-03-08 0 2.720 2.680 2.750 2.660 2.720 12,000 32,520 2.7100 2.067 2.037 2.090 2.022 2.067 15,787 2.0599 2.26%
2007-03-07 0 2.660 2.660 2.790 2.640 2.730 117,500 316,630 2.6947 2.022 2.022 2.121 2.007 2.075 154,585 2.0483 -2.21%
2007-03-06 0 2.720 2.650 2.720 2.500 2.720 168,000 440,680 2.6231 2.067 2.014 2.067 1.900 2.067 221,023 1.9938 4.62%
2007-03-05 0 2.600 2.550 2.650 2.600 2.730 300,000 786,220 2.6207 1.976 1.938 2.014 1.976 2.075 394,684 1.9920 -4.76%
2007-03-02 0 2.730 2.730 2.850 2.730 2.850 416,900 1,176,470 2.8219 2.075 2.075 2.166 2.075 2.166 548,480 2.1450 -2.50%
2007-03-01 0 2.800 2.800 2.900 2.800 2.970 664,000 1,913,140 2.8812 2.128 2.128 2.204 2.128 2.258 873,568 2.1900 -3.78%
2007-02-28 0 2.910 2.910 2.930 2.650 2.910 686,750 1,913,925 2.7869 2.212 2.212 2.227 2.014 2.212 903,498 2.1183 2.11%
2007-02-27 0 2.850 2.860 2.870 2.500 2.950 1,348,300 3,671,360 2.7230 2.166 2.174 2.181 1.900 2.242 1,773,843 2.0697 14.00%
2007-02-26 0 2.500 2.490 2.520 2.420 2.500 558,000 1,392,260 2.4951 1.900 1.893 1.915 1.839 1.900 734,113 1.8965 2.88%
2007-02-23 0 2.430 2.400 2.450 2.400 2.430 112,500 270,550 2.4049 1.847 1.824 1.862 1.824 1.847 148,007 1.8280 1.25%
2007-02-22 0 2.400 2.350 2.450 2.400 2.400 46,000 110,400 2.4000 1.824 1.786 1.862 1.824 1.824 60,518 1.8242 0.00%
2007-02-21 0 2.400 2.400 2.410 2.350 2.410 38,000 91,260 2.4016 1.824 1.824 1.832 1.786 1.832 49,993 1.8254 -1.64%
2007-02-16 0 2.440 2.300 2.440 2.440 2.450 90,000 220,240 2.4471 1.855 1.748 1.855 1.855 1.862 118,405 1.8601 2.09%
2007-02-15 0 2.390 2.390 2.410 2.390 2.430 152,000 364,460 2.3978 1.817 1.817 1.832 1.817 1.847 199,973 1.8225 -0.42%
2007-02-14 0 2.400 2.370 2.420 2.340 2.420 97,000 232,210 2.3939 1.824 1.801 1.839 1.779 1.839 127,615 1.8196 0.00%
2007-02-13 0 2.400 2.310 2.440 - - 0 0 - 1.824 1.756 1.855 - - 0 - 0.00%
2007-02-12 0 2.400 2.330 2.420 2.350 2.400 122,000 289,380 2.3720 1.824 1.771 1.839 1.786 1.824 160,505 1.8029 3.90%
2007-02-09 0 2.310 2.300 2.320 2.300 2.310 180,000 415,000 2.3056 1.756 1.748 1.763 1.748 1.756 236,811 1.7525 0.00%
2007-02-08 0 2.310 2.300 2.350 2.300 2.330 130,180 301,789 2.3182 1.756 1.748 1.786 1.748 1.771 171,267 1.7621 0.00%
2007-02-07 0 2.310 2.210 2.310 2.320 2.320 14,450 33,425 2.3131 1.756 1.680 1.756 1.763 1.763 19,011 1.7582 -0.43%
2007-02-06 0 2.320 2.220 2.320 2.330 2.330 11,918 27,481 2.3058 1.763 1.687 1.763 1.771 1.771 15,679 1.7527 0.43%
2007-02-05 0 2.310 2.240 2.310 2.310 2.310 6,000 13,860 2.3100 1.756 1.703 1.756 1.756 1.756 7,894 1.7558 -0.43%
2007-02-02 0 2.320 2.230 2.320 2.320 2.330 32,000 74,460 2.3269 1.763 1.695 1.763 1.763 1.771 42,100 1.7687 0.00%
2007-02-01 0 2.320 2.240 2.340 - - 0 0 - 1.763 1.703 1.779 - - 0 - 0.00%
2007-01-31 0 2.320 2.210 2.320 2.320 2.320 76,000 176,320 2.3200 1.763 1.680 1.763 1.763 1.763 99,987 1.7634 -1.28%
2007-01-30 0 2.350 2.310 2.370 2.300 2.350 236,000 543,600 2.3034 1.786 1.756 1.801 1.748 1.786 310,485 1.7508 2.17%
2007-01-29 0 2.300 2.270 2.300 2.210 2.350 956,000 2,201,400 2.3027 1.748 1.725 1.748 1.680 1.786 1,257,727 1.7503 0.88%
2007-01-26 0 2.280 2.270 2.280 2.220 2.280 78,000 175,020 2.2438 1.733 1.725 1.733 1.687 1.733 102,618 1.7056 3.64%
2007-01-25 0 2.200 2.200 2.340 2.200 2.340 372,000 823,140 2.2127 1.672 1.672 1.779 1.672 1.779 489,408 1.6819 -7.95%
2007-01-24 0 2.390 2.390 2.400 2.250 2.330 221,079 500,438 2.2636 1.817 1.817 1.824 1.710 1.771 290,855 1.7206 6.22%
2007-01-23 0 2.250 2.250 2.340 2.250 2.280 341,626 777,377 2.2755 1.710 1.710 1.779 1.710 1.733 449,448 1.7296 -3.43%
2007-01-22 0 2.330 2.290 2.330 2.280 2.360 89,000 207,090 2.3269 1.771 1.741 1.771 1.733 1.794 117,090 1.7686 -1.69%
2007-01-19 0 2.370 2.300 2.370 2.340 2.380 109,402 257,735 2.3559 1.801 1.748 1.801 1.779 1.809 143,931 1.7907 4.87%
2007-01-18 0 2.260 2.260 2.350 2.230 2.260 82,000 184,660 2.2520 1.718 1.718 1.786 1.695 1.718 107,880 1.7117 -3.83%
2007-01-17 0 2.350 2.350 2.430 2.350 2.470 179,706 428,729 2.3857 1.786 1.786 1.847 1.786 1.877 236,424 1.8134 0.00%
2007-01-16 0 2.350 2.340 2.350 2.250 2.350 90,000 206,300 2.2922 1.786 1.779 1.786 1.710 1.786 118,405 1.7423 2.62%
2007-01-15 0 2.290 2.290 2.300 2.250 2.300 238,000 540,100 2.2693 1.741 1.741 1.748 1.710 1.748 313,116 1.7249 1.78%
2007-01-12 0 2.250 2.220 2.250 2.200 2.300 140,000 312,660 2.2333 1.710 1.687 1.710 1.672 1.748 184,186 1.6975 -0.44%
2007-01-11 0 2.260 2.260 2.350 2.250 2.300 50,000 114,000 2.2800 1.718 1.718 1.786 1.710 1.748 65,781 1.7330 -2.59%
2007-01-10 0 2.320 2.300 2.320 - - 0 0 - 1.763 1.748 1.763 - - 0 - -1.28%
2007-01-09 0 2.350 2.340 2.360 2.210 2.360 80,000 180,700 2.2588 1.786 1.779 1.794 1.680 1.794 105,249 1.7169 -0.42%
2007-01-08 0 2.360 2.200 2.360 2.350 2.370 32,000 75,440 2.3575 1.794 1.672 1.794 1.786 1.801 42,100 1.7919 -0.42%
2007-01-05 0 2.370 2.370 2.380 2.300 2.300 12,000 27,600 2.3000 1.801 1.801 1.809 1.748 1.748 15,787 1.7482 3.04%
2007-01-04 0 2.300 2.250 2.350 2.230 2.350 92,426 209,663 2.2684 1.748 1.710 1.786 1.695 1.786 121,597 1.7242 -2.13%
2007-01-03 0 2.350 2.270 2.360 2.320 2.360 112,500 264,270 2.3491 1.786 1.725 1.794 1.763 1.794 148,007 1.7855 0.00%
2007-01-02 0 2.350 2.350 2.400 2.350 2.350 13,900 32,532 2.3404 1.786 1.786 1.824 1.786 1.786 18,287 1.7790 0.00%
2006-12-29 0 2.350 2.350 2.440 2.350 2.360 30,000 70,600 2.3533 1.786 1.786 1.855 1.786 1.794 39,468 1.7888 0.86%
2006-12-28 0 2.330 2.330 2.450 2.270 2.320 82,000 187,600 2.2878 1.771 1.771 1.862 1.725 1.763 107,880 1.7390 -0.43%
2006-12-27 0 2.340 2.340 2.450 2.330 2.450 70,000 165,760 2.3680 1.779 1.779 1.862 1.771 1.862 92,093 1.7999 -1.68%
2006-12-22 0 2.380 2.330 2.470 2.360 2.480 56,000 135,420 2.4182 1.809 1.771 1.877 1.794 1.885 73,674 1.8381 -4.03%
2006-12-21 0 2.480 2.480 2.490 2.360 2.360 3,840 8,878 2.3120 1.885 1.885 1.893 1.794 1.794 5,052 1.7573 3.77%
2006-12-20 0 2.390 2.390 2.420 2.380 2.400 98,000 234,520 2.3931 1.817 1.817 1.839 1.809 1.824 128,930 1.8190 -2.05%
2006-12-19 0 2.440 2.440 2.450 2.390 2.390 10,000 23,900 2.3900 1.855 1.855 1.862 1.817 1.817 13,156 1.8166 0.41%
2006-12-18 0 2.430 2.390 2.440 2.350 2.580 47,000 113,330 2.4113 1.847 1.817 1.855 1.786 1.961 61,834 1.8328 0.83%
2006-12-15 0 2.410 2.400 2.410 2.390 2.570 117,278 286,099 2.4395 1.832 1.824 1.832 1.817 1.953 154,293 1.8543 0.42%
2006-12-14 0 2.400 2.390 2.500 2.380 2.400 20,000 47,800 2.3900 1.824 1.817 1.900 1.809 1.824 26,312 1.8166 0.42%
2006-12-13 0 2.420 2.350 2.480 2.420 2.470 142,107 345,097 2.4284 1.817 1.764 1.862 1.817 1.854 189,305 1.8230 0.83%
2006-12-12 0 2.400 2.390 2.470 2.400 2.500 998,000 2,402,640 2.4075 1.802 1.794 1.854 1.802 1.877 1,329,464 1.8072 -5.14%
2006-12-11 0 2.530 2.520 2.570 2.510 2.560 64,000 162,780 2.5434 1.899 1.892 1.929 1.884 1.922 85,256 1.9093 -1.94%
2006-12-08 0 2.580 2.580 2.590 2.550 2.550 30,000 76,500 2.5500 1.937 1.937 1.944 1.914 1.914 39,964 1.9142 -0.39%
2006-12-07 0 2.590 2.590 2.600 2.500 2.600 89,798 230,835 2.5706 1.944 1.944 1.952 1.877 1.952 119,622 1.9297 2.37%
2006-12-06 0 2.530 2.520 2.550 2.520 2.550 170,000 431,000 2.5353 1.899 1.892 1.914 1.892 1.914 226,462 1.9032 -2.69%
2006-12-05 0 2.600 2.550 2.600 2.550 2.600 4,250 10,913 2.5678 1.952 1.914 1.952 1.914 1.952 5,662 1.9276 0.00%
2006-12-04 0 2.600 2.590 2.600 2.600 2.650 107,298 280,895 2.6179 1.952 1.944 1.952 1.952 1.989 142,935 1.9652 -1.89%
2006-12-01 0 2.650 2.600 2.650 2.600 2.680 94,000 247,900 2.6372 1.989 1.952 1.989 1.952 2.012 125,220 1.9797 0.38%
2006-11-30 0 2.640 2.530 2.640 2.500 2.640 115,000 296,490 2.5782 1.982 1.899 1.982 1.877 1.982 153,195 1.9354 1.54%
2006-11-29 0 2.600 2.550 2.620 2.540 2.600 132,000 343,000 2.5985 1.952 1.914 1.967 1.907 1.952 175,841 1.9506 -1.52%
2006-11-28 0 2.640 2.520 2.640 2.510 2.650 38,000 99,840 2.6274 1.982 1.892 1.982 1.884 1.989 50,621 1.9723 -0.75%
2006-11-27 0 2.660 2.660 2.670 2.570 2.680 21,000 55,880 2.6610 1.997 1.997 2.004 1.929 2.012 27,975 1.9975 -0.75%
2006-11-24 0 2.680 2.660 2.680 2.660 2.680 99,706 265,950 2.6673 2.012 1.997 2.012 1.997 2.012 132,821 2.0023 2.29%
2006-11-23 0 2.620 2.620 2.680 2.620 2.680 54,999 144,627 2.6296 1.967 1.967 2.012 1.967 2.012 73,266 1.9740 -2.24%
2006-11-22 0 2.680 2.580 2.690 2.580 2.680 27,000 71,300 2.6407 2.012 1.937 2.019 1.937 2.012 35,967 1.9823 1.52%
2006-11-21 0 2.640 2.640 2.650 2.600 2.600 24,000 62,400 2.6000 1.982 1.982 1.989 1.952 1.952 31,971 1.9518 -0.75%
2006-11-20 0 2.660 2.560 2.660 2.660 2.660 22,351 59,233 2.6501 1.997 1.922 1.997 1.997 1.997 29,774 1.9894 0.00%
2006-11-17 0 2.660 2.560 2.660 2.660 2.680 362,000 966,740 2.6706 1.997 1.922 1.997 1.997 2.012 482,230 2.0047 -0.75%
2006-11-16 0 2.680 2.660 2.740 2.660 2.750 710,200 1,909,506 2.6887 2.012 1.997 2.057 1.997 2.064 946,077 2.0183 0.00%
2006-11-15 0 2.680 2.670 2.680 2.600 2.680 443,280 1,172,804 2.6457 2.012 2.004 2.012 1.952 2.012 590,506 1.9861 2.68%
2006-11-14 0 2.610 2.560 2.610 2.500 2.610 285,504 729,240 2.5542 1.959 1.922 1.959 1.877 1.959 380,328 1.9174 5.24%
2006-11-13 0 2.480 2.480 2.510 2.480 2.520 170,000 424,900 2.4994 1.862 1.862 1.884 1.862 1.892 226,462 1.8763 -1.59%
2006-11-10 0 2.520 2.510 2.560 2.520 2.590 364,000 934,620 2.5676 1.892 1.884 1.922 1.892 1.944 484,895 1.9275 -2.70%
2006-11-09 0 2.590 2.530 2.600 2.480 2.590 161,999 416,748 2.5725 1.944 1.899 1.952 1.862 1.944 215,803 1.9311 -0.38%
2006-11-08 0 2.600 2.470 2.600 2.500 2.600 257,199 657,418 2.5561 1.952 1.854 1.952 1.877 1.952 342,622 1.9188 0.00%
2006-11-07 0 2.600 2.470 2.650 2.430 2.600 294,000 757,920 2.5780 1.952 1.854 1.989 1.824 1.952 391,646 1.9352 1.96%
2006-11-06 0 2.550 2.430 2.550 2.400 2.560 454,038 1,141,524 2.5142 1.914 1.824 1.914 1.802 1.922 604,837 1.8873 6.25%
2006-11-03 0 2.400 2.350 2.400 2.350 2.400 181,000 430,200 2.3768 1.802 1.764 1.802 1.764 1.802 241,115 1.7842 2.13%
2006-11-02 0 2.350 2.310 2.400 2.300 2.350 106,000 245,920 2.3200 1.764 1.734 1.802 1.727 1.764 141,206 1.7416 -2.08%
2006-11-01 0 2.400 2.300 2.400 2.300 2.400 30,000 71,400 2.3800 1.802 1.727 1.802 1.727 1.802 39,964 1.7866 4.35%
2006-10-31 0 2.300 2.300 2.380 2.200 2.500 818,000 1,816,500 2.2207 1.727 1.727 1.787 1.651 1.877 1,089,681 1.6670 0.00%
2006-10-27 0 2.300 2.300 2.350 2.280 2.300 173,400 397,980 2.2952 1.727 1.727 1.764 1.712 1.727 230,991 1.7229 2.22%
2006-10-26 0 2.250 2.150 2.250 2.250 2.380 740,000 1,705,420 2.3046 1.689 1.614 1.689 1.689 1.787 985,775 1.7300 -4.66%
2006-10-25 0 2.360 2.360 2.390 2.310 2.500 232,000 552,320 2.3807 1.772 1.772 1.794 1.734 1.877 309,054 1.7871 -5.60%
2006-10-24 0 2.500 2.530 2.540 2.450 2.500 54,000 134,400 2.4889 1.877 1.899 1.907 1.839 1.877 71,935 1.8684 0.40%
2006-10-23 0 2.490 2.330 2.490 2.490 2.540 81,000 202,480 2.4998 1.869 1.749 1.869 1.869 1.907 107,902 1.8765 -1.19%
2006-10-20 0 2.520 2.520 2.550 2.440 2.540 160,319 399,412 2.4914 1.892 1.892 1.914 1.832 1.907 213,565 1.8702 4.13%
2006-10-19 0 2.420 2.420 2.450 2.320 2.320 30,000 69,600 2.3200 1.817 1.817 1.839 1.742 1.742 39,964 1.7416 1.26%
2006-10-18 0 2.390 2.390 2.400 2.320 2.320 2,100 4,866 2.3171 1.794 1.794 1.802 1.742 1.742 2,797 1.7394 3.46%
2006-10-17 0 2.310 2.310 2.320 2.300 2.300 145,000 333,400 2.2993 1.734 1.734 1.742 1.727 1.727 193,159 1.7260 0.00%
2006-10-16 0 2.310 2.340 2.350 2.300 2.350 154,320 356,604 2.3108 1.734 1.757 1.764 1.727 1.764 205,574 1.7347 -3.35%
2006-10-13 0 2.390 2.390 2.400 2.370 2.400 12,533 29,977 2.3918 1.794 1.794 1.802 1.779 1.802 16,696 1.7955 -1.65%
2006-10-12 0 2.430 2.340 2.430 - - 213 484 2.2723 1.824 1.757 1.824 - - 284 1.7058 -0.82%
2006-10-11 0 2.450 2.450 2.460 2.310 2.320 15,838 36,596 2.3106 1.839 1.839 1.847 1.734 1.742 21,098 1.7346 5.60%
2006-10-10 0 2.320 2.310 2.480 2.320 2.350 14,800 34,364 2.3219 1.742 1.734 1.862 1.742 1.764 19,715 1.7430 -1.28%
2006-10-09 0 2.350 2.340 2.550 2.350 2.350 20,000 47,000 2.3500 1.764 1.757 1.914 1.764 1.764 26,643 1.7641 -4.08%
2006-10-06 0 2.450 2.350 2.450 2.350 2.450 6,000 14,300 2.3833 1.839 1.764 1.839 1.764 1.839 7,993 1.7891 0.00%
2006-10-05 0 2.450 2.350 2.450 - - 0 0 - 1.839 1.764 1.839 - - 0 - 0.00%
2006-10-04 0 2.450 2.350 2.450 - - 0 0 - 1.839 1.764 1.839 - - 0 - 0.00%
2006-10-03 0 2.450 2.350 2.450 2.480 2.480 56,000 138,880 2.4800 1.839 1.764 1.839 1.862 1.862 74,599 1.8617 -1.21%
2006-09-29 0 2.480 2.320 2.480 2.310 2.480 144,000 338,060 2.3476 1.862 1.742 1.862 1.734 1.862 191,826 1.7623 0.00%
2006-09-28 0 2.480 2.350 2.480 2.480 2.480 2,000 4,960 2.4800 1.862 1.764 1.862 1.862 1.862 2,664 1.8617 6.90%
2006-09-27 0 2.320 2.320 2.350 2.320 2.350 82,000 192,040 2.3420 1.742 1.742 1.764 1.742 1.764 109,235 1.7581 -1.28%
2006-09-26 0 2.350 2.330 2.400 2.350 2.350 10,000 23,500 2.3500 1.764 1.749 1.802 1.764 1.764 13,321 1.7641 0.00%
2006-09-25 0 2.350 2.310 2.500 2.350 2.550 130,000 313,500 2.4115 1.764 1.734 1.877 1.764 1.914 173,177 1.8103 -6.00%
2006-09-22 0 2.500 2.450 2.550 - - 8,000 19,600 2.4500 1.877 1.839 1.914 - - 10,657 1.8392 0.00%
2006-09-21 0 2.500 2.450 2.500 2.500 2.500 10,000 25,000 2.5000 1.877 1.839 1.877 1.877 1.877 13,321 1.8767 2.88%
2006-09-20 0 2.430 2.400 2.500 2.430 2.430 30,000 72,900 2.4300 1.824 1.802 1.877 1.824 1.824 39,964 1.8241 0.00%
2006-09-19 0 2.430 2.430 2.580 2.430 2.430 26,000 63,180 2.4300 1.824 1.824 1.937 1.824 1.824 34,635 1.8241 -0.41%
2006-09-18 0 2.440 2.440 2.560 2.430 2.450 90,000 220,160 2.4462 1.832 1.832 1.922 1.824 1.839 119,892 1.8363 -6.15%
2006-09-15 0 2.600 2.500 2.640 2.600 2.600 10,000 26,000 2.6000 1.952 1.877 1.982 1.952 1.952 13,321 1.9518 0.00%
2006-09-14 0 2.600 2.500 2.600 2.440 2.640 19,050 48,250 2.5328 1.952 1.877 1.952 1.832 1.982 25,377 1.9013 1.17%
2006-09-13 0 2.570 2.520 2.570 2.570 2.570 28,000 71,960 2.5700 1.929 1.892 1.929 1.929 1.929 37,300 1.9292 2.80%
2006-09-12 0 2.500 2.420 2.570 - - 0 0 - 1.877 1.817 1.929 - - 0 - 0.00%
2006-09-11 0 2.500 2.420 2.600 - - 0 0 - 1.877 1.817 1.952 - - 0 - 0.00%
2006-09-08 0 2.500 2.410 2.500 2.410 2.500 135,000 330,330 2.4469 1.877 1.809 1.877 1.809 1.877 179,837 1.8368 3.31%
2006-09-07 0 2.420 2.420 2.480 2.400 2.400 14,000 33,600 2.4000 1.817 1.817 1.862 1.802 1.802 18,650 1.8016 -2.42%
2006-09-06 0 2.480 2.400 2.600 2.480 2.600 32,000 79,600 2.4875 1.862 1.802 1.952 1.862 1.952 42,628 1.8673 -1.20%
2006-09-05 0 2.510 2.490 2.590 2.470 2.510 240,500 601,165 2.4996 1.884 1.869 1.944 1.854 1.884 320,377 1.8764 1.62%
2006-09-04 0 2.470 2.390 2.490 2.390 2.500 153,500 376,930 2.4556 1.854 1.794 1.869 1.794 1.877 204,482 1.8433 0.00%
2006-09-01 0 2.470 2.330 2.480 - - 0 0 - 1.854 1.749 1.862 - - 0 - 0.00%
2006-08-31 0 2.470 2.300 2.470 - - 0 0 - 1.854 1.727 1.854 - - 0 - 0.00%
2006-08-30 0 2.470 2.250 2.470 2.300 2.470 12,000 27,940 2.3283 1.854 1.689 1.854 1.727 1.854 15,986 1.7478 2.92%
2006-08-29 0 2.400 2.310 2.400 2.400 2.400 40,000 96,000 2.4000 1.802 1.734 1.802 1.802 1.802 53,285 1.8016 -2.83%
2006-08-28 0 2.470 2.380 2.480 - - 0 0 - 1.854 1.787 1.862 - - 0 - 0.00%
2006-08-25 0 2.470 2.420 2.480 2.470 2.480 46,000 113,900 2.4761 1.854 1.817 1.862 1.854 1.862 61,278 1.8587 0.82%
2006-08-24 0 2.450 2.400 2.450 2.400 2.490 136,000 330,940 2.4334 1.839 1.802 1.839 1.802 1.869 181,169 1.8267 -1.61%
2006-08-23 0 2.490 2.400 2.490 - - 0 0 - 1.869 1.802 1.869 - - 0 - -0.40%
2006-08-22 0 2.500 2.400 2.500 - - 0 0 - 1.877 1.802 1.877 - - 0 - 0.00%
2006-08-21 0 2.500 2.360 2.500 - - 0 0 - 1.877 1.772 1.877 - - 0 - 0.00%
2006-08-18 0 2.500 2.470 2.500 2.500 2.500 26,000 65,000 2.5000 1.877 1.854 1.877 1.877 1.877 34,635 1.8767 0.00%
2006-08-17 0 2.500 2.400 2.500 2.530 2.540 48,000 121,820 2.5379 1.877 1.802 1.877 1.899 1.907 63,942 1.9052 0.00%
2006-08-16 0 2.500 2.500 2.580 2.480 2.500 169,100 420,360 2.4859 1.877 1.877 1.937 1.862 1.877 225,263 1.8661 2.04%
2006-08-15 0 2.450 2.410 2.450 2.380 2.460 24,000 57,420 2.3925 1.839 1.809 1.839 1.787 1.847 31,971 1.7960 0.00%
2006-08-14 0 2.450 2.450 2.480 2.400 2.450 50,853 124,162 2.4416 1.839 1.839 1.862 1.802 1.839 67,743 1.8328 2.08%
2006-08-11 0 2.400 2.350 2.400 - - 0 0 - 1.802 1.764 1.802 - - 0 - 0.00%
2006-08-10 0 2.400 2.350 2.480 2.400 2.400 69,920 167,674 2.3981 1.802 1.764 1.862 1.802 1.802 93,142 1.8002 0.00%
2006-08-09 0 2.400 2.350 2.400 2.400 2.400 20,000 48,000 2.4000 1.802 1.764 1.802 1.802 1.802 26,643 1.8016 0.00%
2006-08-08 0 2.400 2.350 2.400 - - 0 0 - 1.802 1.764 1.802 - - 0 - -0.83%
2006-08-07 0 2.420 2.350 2.430 2.420 2.420 2,000 4,840 2.4200 1.817 1.764 1.824 1.817 1.817 2,664 1.8166 0.83%
2006-08-04 0 2.400 2.370 2.420 - - 0 0 - 1.802 1.779 1.817 - - 0 - 0.00%
2006-08-03 0 2.400 2.350 2.420 2.400 2.400 72,000 172,840 2.4006 1.802 1.764 1.817 1.802 1.802 95,913 1.8020 2.13%
2006-08-02 0 2.350 2.330 2.430 2.350 2.350 58,000 136,300 2.3500 1.764 1.749 1.824 1.764 1.764 77,263 1.7641 0.00%
2006-08-01 0 2.350 2.350 2.430 2.350 2.350 21,000 49,160 2.3410 1.764 1.764 1.824 1.764 1.764 27,975 1.7573 4.44%
2006-07-31 0 2.250 2.250 2.440 2.250 2.250 14,000 31,500 2.2500 1.689 1.689 1.832 1.689 1.689 18,650 1.6890 0.00%
2006-07-28 0 2.250 2.150 2.440 2.250 2.260 20,000 45,100 2.2550 1.689 1.614 1.832 1.689 1.697 26,643 1.6928 -9.27%
2006-07-27 0 2.480 2.310 2.480 2.450 2.500 18,000 44,500 2.4722 1.862 1.734 1.862 1.839 1.877 23,978 1.8558 -0.80%
2006-07-26 0 2.500 2.310 2.500 2.500 2.500 10,000 25,000 2.5000 1.877 1.734 1.877 1.877 1.877 13,321 1.8767 0.00%
2006-07-25 0 2.500 - 2.500 - - 0 0 - 1.877 - 1.877 - - 0 - 0.00%
2006-07-24 0 2.500 2.350 2.500 - - 0 0 - 1.877 1.764 1.877 - - 0 - 0.00%
2006-07-21 0 2.500 2.450 2.500 2.500 2.500 12,000 30,000 2.5000 1.877 1.839 1.877 1.877 1.877 15,986 1.8767 0.00%
2006-07-20 0 2.500 2.500 2.525 2.400 2.500 184,000 457,500 2.4864 1.877 1.877 1.895 1.802 1.877 245,112 1.8665 2.04%
2006-07-19 0 2.450 2.400 2.450 - - 0 0 - 1.839 1.802 1.839 - - 0 - 0.00%
2006-07-18 0 2.450 2.450 2.500 2.450 2.450 106,000 259,700 2.4500 1.839 1.839 1.877 1.839 1.839 141,206 1.8392 1.03%
2006-07-17 0 2.425 2.400 2.475 - - 0 0 - 1.820 1.802 1.858 - - 0 - 0.00%
2006-07-14 0 2.425 2.425 2.475 2.400 2.425 80,000 193,500 2.4188 1.820 1.820 1.858 1.802 1.820 106,570 1.8157 -2.02%
2006-07-13 0 2.475 2.450 2.475 2.475 2.500 60,000 149,750 2.4958 1.858 1.839 1.858 1.858 1.877 79,928 1.8736 -1.00%
2006-07-12 0 2.500 2.425 2.550 2.400 2.500 64,000 158,500 2.4766 1.877 1.820 1.914 1.802 1.877 85,256 1.8591 2.04%
2006-07-11 0 2.450 2.400 2.500 - - 0 0 - 1.839 1.802 1.877 - - 0 - 0.00%
2006-07-10 0 2.450 2.325 2.500 2.450 2.450 60,000 147,000 2.4500 1.839 1.745 1.877 1.839 1.839 79,928 1.8392 2.08%
2006-07-07 0 2.400 2.400 2.450 2.400 2.425 126,052 302,367 2.3987 1.802 1.802 1.839 1.802 1.820 167,917 1.8007 0.00%
2006-07-06 0 2.400 2.325 2.425 2.300 2.400 50,000 118,000 2.3600 1.802 1.745 1.820 1.727 1.802 66,606 1.7716 0.00%
2006-07-05 0 2.400 2.400 2.425 - - 0 0 - 1.802 1.802 1.820 - - 0 - 0.00%
2006-07-04 0 2.400 2.350 2.425 2.400 2.400 90,000 216,000 2.4000 1.802 1.764 1.820 1.802 1.802 119,892 1.8016 0.00%
2006-07-03 0 2.400 2.350 2.425 2.400 2.425 190,420 457,145 2.4007 1.802 1.764 1.820 1.802 1.820 253,664 1.8022 0.00%
2006-06-30 0 2.400 2.350 2.425 2.300 2.400 190,000 455,550 2.3976 1.802 1.764 1.820 1.727 1.802 253,104 1.7999 4.35%
2006-06-29 0 2.300 2.275 2.375 2.300 2.300 60,000 138,000 2.3000 1.727 1.708 1.783 1.727 1.727 79,928 1.7266 1.10%
2006-06-28 0 2.275 2.275 2.300 2.275 2.275 26,000 59,550 2.2904 1.708 1.708 1.727 1.708 1.708 34,635 1.7193 -1.09%
2006-06-27 0 2.300 2.275 2.300 2.300 2.300 86,000 197,800 2.3000 1.727 1.708 1.727 1.727 1.727 114,563 1.7266 0.00%
2006-06-26 0 2.300 2.300 2.350 2.300 2.375 32,000 75,050 2.3453 1.727 1.727 1.764 1.727 1.783 42,628 1.7606 -3.16%
2006-06-23 0 2.375 2.300 2.400 2.375 2.375 20,000 47,500 2.3750 1.783 1.727 1.802 1.783 1.783 26,643 1.7829 3.26%
2006-06-22 0 2.300 2.250 2.400 2.300 2.300 4,026 9,258 2.2996 1.727 1.689 1.802 1.727 1.727 5,363 1.7262 2.22%
2006-06-21 0 2.250 2.250 2.400 2.250 2.250 22,000 49,500 2.2500 1.689 1.689 1.802 1.689 1.689 29,307 1.6890 -6.25%
2006-06-20 0 2.400 2.250 2.400 2.250 2.400 13,400 30,710 2.2918 1.802 1.689 1.802 1.689 1.802 17,851 1.7204 0.00%
2006-06-19 0 2.400 2.325 2.400 2.300 2.400 42,000 99,000 2.3571 1.802 1.745 1.802 1.727 1.802 55,949 1.7695 4.35%
2006-06-16 0 2.300 2.275 2.300 2.300 2.300 34,000 78,200 2.3000 1.727 1.708 1.727 1.727 1.727 45,292 1.7266 0.00%
2006-06-15 0 2.300 2.250 2.300 2.300 2.300 56,100 129,018 2.2998 1.727 1.689 1.727 1.727 1.727 74,732 1.7264 2.22%
2006-06-14 0 2.250 2.250 2.325 2.250 2.250 60,000 135,000 2.2500 1.689 1.689 1.745 1.689 1.689 79,928 1.6890 -3.23%
2006-06-13 0 2.325 2.300 2.350 2.300 2.325 132,000 305,350 2.3133 1.745 1.727 1.764 1.727 1.745 175,841 1.7365 -4.12%
2006-06-12 0 2.425 2.350 2.475 - - 1,000 2,275 2.2750 1.820 1.764 1.858 - - 1,332 1.7078 0.00%
2006-06-09 0 2.425 2.375 2.500 2.400 2.425 34,000 82,200 2.4176 1.820 1.783 1.877 1.802 1.820 45,292 1.8149 1.04%
2006-06-08 0 2.400 2.375 2.400 2.350 2.400 250,000 592,800 2.3712 1.802 1.783 1.802 1.764 1.802 333,032 1.7800 0.00%
2006-06-07 0 2.400 2.400 2.425 2.350 2.400 94,000 223,000 2.3723 1.802 1.802 1.820 1.764 1.802 125,220 1.7809 0.00%
2006-06-06 0 2.400 2.375 2.425 2.375 2.400 44,000 105,000 2.3864 1.802 1.783 1.820 1.783 1.802 58,614 1.7914 0.00%
2006-06-05 0 2.400 2.375 2.450 2.400 2.400 50,134 120,302 2.3996 1.802 1.783 1.839 1.802 1.802 66,785 1.8013 2.13%
2006-06-02 0 2.350 2.275 2.400 2.350 2.350 10,000 23,500 2.3500 1.764 1.708 1.802 1.764 1.764 13,321 1.7641 0.00%
2006-06-01 0 2.350 2.300 2.375 2.350 2.400 59,500 142,025 2.3870 1.764 1.727 1.783 1.764 1.802 79,262 1.7919 -3.09%
2006-05-30 0 2.425 2.350 2.425 2.350 2.425 65,840 155,702 2.3649 1.820 1.764 1.820 1.764 1.820 87,707 1.7752 1.04%
2006-05-29 0 2.400 2.250 2.400 - - 0 0 - 1.802 1.689 1.802 - - 0 - 0.00%
2006-05-26 0 2.400 2.350 2.400 2.275 2.400 50,000 116,750 2.3350 1.802 1.764 1.802 1.708 1.802 66,606 1.7528 3.23%
2006-05-25 0 2.325 2.325 2.350 2.250 2.300 38,000 86,950 2.2882 1.745 1.745 1.764 1.689 1.727 50,621 1.7177 1.09%
2006-05-24 0 2.300 2.275 2.375 2.300 2.300 30,000 69,000 2.3000 1.727 1.708 1.783 1.727 1.727 39,964 1.7266 1.10%
2006-05-23 0 2.275 2.300 2.400 2.250 2.325 52,000 117,900 2.2673 1.708 1.727 1.802 1.689 1.745 69,271 1.7020 -2.15%
2006-05-22 0 2.325 2.300 2.375 2.325 2.475 306,000 730,100 2.3859 1.745 1.727 1.783 1.745 1.858 407,631 1.7911 -6.06%
2006-05-19 0 2.475 2.475 2.500 2.475 2.525 206,799 514,153 2.4862 1.858 1.858 1.877 1.858 1.895 275,483 1.8664 0.00%
2006-05-18 0 2.475 2.450 2.500 2.400 2.525 86,000 215,450 2.5052 1.858 1.839 1.877 1.802 1.895 114,563 1.8806 -1.98%
2006-05-17 0 2.525 2.400 2.600 2.200 2.525 273,280 665,616 2.4357 1.895 1.802 1.952 1.651 1.895 364,044 1.8284 9.78%
2006-05-16 0 2.300 2.250 2.350 2.200 2.400 542,400 1,249,160 2.3030 1.727 1.689 1.764 1.651 1.802 722,546 1.7288 -3.16%
2006-05-15 0 2.375 2.400 2.425 2.225 2.425 98,000 230,300 2.3500 1.783 1.802 1.820 1.670 1.820 130,549 1.7641 -3.06%
2006-05-12 0 2.450 2.425 2.450 2.375 2.450 900,000 2,168,800 2.4098 1.839 1.820 1.839 1.783 1.839 1,198,915 1.8090 -2.97%
2006-05-11 0 2.525 2.525 2.600 2.500 2.525 208,000 524,000 2.5192 1.895 1.895 1.952 1.877 1.895 277,083 1.8911 -3.81%
2006-05-10 0 2.625 2.600 2.650 2.600 2.625 61,880 161,200 2.6050 1.971 1.952 1.989 1.952 1.971 82,432 1.9555 -1.87%
2006-05-09 0 2.675 2.650 2.750 2.600 2.700 152,000 401,700 2.6428 2.008 1.989 2.064 1.952 2.027 202,483 1.9839 -0.93%
2006-05-08 0 2.700 2.700 2.750 2.700 2.775 115,828 317,694 2.7428 2.027 2.027 2.064 2.027 2.083 154,298 2.0590 1.89%
2006-05-04 0 2.650 2.650 2.675 2.600 2.700 232,000 619,750 2.6713 1.989 1.989 2.008 1.952 2.027 309,054 2.0053 3.92%
2006-05-03 0 2.550 2.550 2.575 2.550 2.600 198,067 506,617 2.5578 1.914 1.914 1.933 1.914 1.952 263,851 1.9201 2.00%
2006-05-02 0 2.500 2.500 2.550 2.450 2.500 104,000 258,500 2.4856 1.877 1.877 1.914 1.839 1.877 138,541 1.8659 0.00%
2006-04-28 0 2.500 2.450 2.500 2.450 2.500 324,000 796,850 2.4594 1.877 1.839 1.877 1.839 1.877 431,610 1.8462 0.00%
2006-04-27 0 2.500 2.500 2.525 2.500 2.550 90,000 225,800 2.5089 1.877 1.877 1.895 1.877 1.914 119,892 1.8834 0.00%
2006-04-26 0 2.500 2.500 2.575 2.500 2.550 201,093 504,923 2.5109 1.877 1.877 1.933 1.877 1.914 267,882 1.8849 0.00%
2006-04-25 0 2.500 2.475 2.500 2.500 2.650 668,250 1,742,206 2.6071 1.877 1.858 1.877 1.877 1.989 890,195 1.9571 -7.41%
2006-04-24 0 2.700 2.675 2.700 2.675 2.775 176,200 481,030 2.7300 2.027 2.008 2.027 2.008 2.083 234,721 2.0494 -5.26%
2006-04-21 0 2.850 2.825 2.875 2.825 2.850 114,611 325,615 2.8410 2.139 2.121 2.158 2.121 2.139 152,677 2.1327 -0.87%
2006-04-20 0 2.875 2.850 2.875 2.825 2.875 255,000 727,000 2.8510 2.158 2.139 2.158 2.121 2.158 339,693 2.1402 1.77%
2006-04-19 0 2.825 2.800 2.825 2.800 2.850 245,053 692,843 2.8273 2.121 2.102 2.121 2.102 2.139 326,442 2.1224 -0.88%
2006-04-18 0 2.850 2.825 2.875 2.850 3.000 482,000 1,391,000 2.8859 2.139 2.121 2.158 2.139 2.252 642,086 2.1664 4.59%
2006-04-13 0 2.725 2.725 2.800 2.725 2.775 120,000 329,000 2.7417 2.046 2.046 2.102 2.046 2.083 159,855 2.0581 -0.91%
2006-04-12 0 2.750 2.725 2.775 2.700 2.800 370,000 1,017,500 2.7500 2.064 2.046 2.083 2.027 2.102 492,887 2.0644 -1.08%
2006-04-11 0 2.800 2.775 2.850 2.750 2.850 433,333 1,206,566 2.7844 2.087 2.068 2.124 2.050 2.124 581,408 2.0752 0.90%
2006-04-10 0 2.775 2.775 2.825 2.775 2.850 338,700 951,095 2.8081 2.068 2.068 2.106 2.068 2.124 454,438 2.0929 0.00%
2006-04-07 0 2.775 2.750 2.800 2.725 2.825 783,483 2,179,109 2.7813 2.068 2.050 2.087 2.031 2.106 1,051,208 2.0730 -2.63%
2006-04-06 0 2.850 2.800 2.900 2.850 3.000 624,000 1,817,700 2.9130 2.124 2.087 2.161 2.124 2.236 837,228 2.1711 -2.56%
2006-04-04 0 2.925 2.900 2.925 2.850 2.950 272,000 789,750 2.9035 2.180 2.161 2.180 2.124 2.199 364,946 2.1640 0.00%
2006-04-03 0 2.925 2.875 2.950 2.875 3.050 687,128 2,029,798 2.9540 2.180 2.143 2.199 2.143 2.273 921,928 2.2017 0.86%
2006-03-31 0 2.900 2.850 2.925 2.850 2.975 599,999 1,731,997 2.8867 2.161 2.124 2.180 2.124 2.217 805,026 2.1515 0.87%
2006-03-30 0 2.875 2.875 2.925 2.875 3.075 756,000 2,247,450 2.9728 2.143 2.143 2.180 2.143 2.292 1,014,334 2.2157 -3.36%
2006-03-29 0 2.975 2.975 3.000 2.975 3.200 619,899 1,884,797 3.0405 2.217 2.217 2.236 2.217 2.385 831,726 2.2661 -6.30%
2006-03-28 0 3.175 3.150 3.175 2.975 3.325 2,646,679 8,457,369 3.1955 2.366 2.348 2.366 2.217 2.478 3,551,080 2.3816 7.63%
2006-03-27 0 2.950 2.950 2.975 2.700 2.950 688,500 1,971,488 2.8635 2.199 2.199 2.217 2.012 2.199 923,769 2.1342 10.28%
2006-03-24 0 2.675 2.650 2.675 2.625 2.675 176,099 467,552 2.6551 1.994 1.975 1.994 1.956 1.994 236,274 1.9789 0.00%
2006-03-23 0 2.675 2.650 2.675 2.650 2.675 158,973 424,631 2.6711 1.994 1.975 1.994 1.975 1.994 213,296 1.9908 -0.93%
2006-03-22 0 2.700 2.675 2.700 2.675 2.775 391,500 1,061,000 2.7101 2.012 1.994 2.012 1.994 2.068 525,280 2.0199 -0.92%
2006-03-21 0 2.725 2.700 2.725 2.600 2.900 1,140,500 3,161,275 2.7718 2.031 2.012 2.031 1.938 2.161 1,530,222 2.0659 -5.22%
2006-03-20 0 2.875 2.850 2.900 2.875 2.925 742,000 2,152,200 2.9005 2.143 2.124 2.161 2.143 2.180 995,550 2.1618 -0.86%
2006-03-17 0 2.900 2.900 2.950 2.900 2.950 447,760 1,312,278 2.9308 2.161 2.161 2.199 2.161 2.199 600,765 2.1843 -0.85%
2006-03-16 0 2.925 2.925 2.950 2.900 3.050 980,800 2,885,315 2.9418 2.180 2.180 2.199 2.161 2.273 1,315,951 2.1926 -0.85%
2006-03-15 0 3.100 3.100 3.125 3.075 3.125 563,600 1,745,590 3.0972 2.199 2.199 2.216 2.181 2.216 794,639 2.1967 0.00%
2006-03-14 0 3.100 3.100 3.125 3.100 3.200 386,000 1,210,650 3.1364 2.199 2.199 2.216 2.199 2.270 544,235 2.2245 -1.59%
2006-03-13 0 3.150 3.150 3.200 3.000 3.225 753,755 2,361,972 3.1336 2.234 2.234 2.270 2.128 2.287 1,062,745 2.2225 3.28%
2006-03-10 0 3.050 3.025 3.050 2.975 3.100 450,750 1,361,600 3.0207 2.163 2.145 2.163 2.110 2.199 635,528 2.1425 -1.61%
2006-03-09 0 3.100 3.100 3.125 3.000 3.175 691,000 2,134,475 3.0890 2.199 2.199 2.216 2.128 2.252 974,265 2.1909 5.08%
2006-03-08 0 2.950 2.875 2.950 2.875 3.100 742,505 2,196,977 2.9589 2.092 2.039 2.092 2.039 2.199 1,046,883 2.0986 -4.84%
2006-03-07 0 3.100 3.100 3.125 3.100 3.200 594,000 1,862,050 3.1348 2.199 2.199 2.216 2.199 2.270 837,501 2.2233 -3.13%
2006-03-06 0 3.200 3.175 3.250 3.200 3.350 277,000 907,800 3.2773 2.270 2.252 2.305 2.270 2.376 390,552 2.3244 -5.88%
2006-03-03 0 3.400 3.375 3.425 3.325 3.475 360,035 1,230,276 3.4171 2.411 2.394 2.429 2.358 2.465 507,626 2.4236 -2.16%
2006-03-02 0 3.475 3.450 3.475 3.300 3.500 1,214,573 4,144,206 3.4121 2.465 2.447 2.465 2.341 2.482 1,712,468 2.4200 4.51%
2006-03-01 0 3.325 3.300 3.325 3.100 3.400 1,016,950 3,341,866 3.2862 2.358 2.341 2.358 2.199 2.411 1,433,833 2.3307 5.56%
2006-02-28 0 3.150 3.150 3.175 3.150 3.200 360,400 1,142,820 3.1710 2.234 2.234 2.252 2.234 2.270 508,140 2.2490 -1.56%
2006-02-27 0 3.200 3.200 3.250 3.200 3.275 712,000 2,306,700 3.2397 2.270 2.270 2.305 2.270 2.323 1,003,873 2.2978 0.00%
2006-02-24 0 3.200 3.175 3.200 3.000 3.200 970,977 3,019,357 3.1096 2.270 2.252 2.270 2.128 2.270 1,369,014 2.2055 4.07%
2006-02-23 0 3.075 3.075 3.100 3.025 3.125 878,023 2,708,902 3.0852 2.181 2.181 2.199 2.145 2.216 1,237,955 2.1882 0.82%
2006-02-22 0 3.050 3.025 3.050 3.000 3.125 1,575,438 4,830,281 3.0660 2.163 2.145 2.163 2.128 2.216 2,221,264 2.1746 1.67%
2006-02-21 0 3.000 2.975 3.000 2.625 3.050 2,351,497 6,944,405 2.9532 2.128 2.110 2.128 1.862 2.163 3,315,457 2.0946 14.29%
2006-02-20 0 2.625 2.575 2.625 2.575 2.625 209,500 543,475 2.5942 1.862 1.826 1.862 1.826 1.862 295,381 1.8399 1.94%
2006-02-17 0 2.575 2.575 2.625 2.575 2.600 170,000 440,500 2.5912 1.826 1.826 1.862 1.826 1.844 239,689 1.8378 -1.90%
2006-02-16 0 2.625 2.600 2.650 2.600 2.650 439,320 1,156,681 2.6329 1.862 1.844 1.880 1.844 1.880 619,412 1.8674 0.96%
2006-02-15 0 2.600 2.600 2.625 2.550 2.675 491,000 1,280,200 2.6073 1.844 1.844 1.862 1.809 1.897 692,278 1.8493 -1.89%
2006-02-14 0 2.650 2.650 2.675 2.550 2.675 473,353 1,240,029 2.6197 1.880 1.880 1.897 1.809 1.897 667,397 1.8580 -0.93%
2006-02-13 0 2.675 2.650 2.700 2.575 2.675 803,932 2,106,122 2.6198 1.897 1.880 1.915 1.826 1.897 1,133,491 1.8581 3.88%
2006-02-10 0 2.575 2.550 2.600 2.475 2.625 514,500 1,311,150 2.5484 1.826 1.809 1.844 1.755 1.862 725,411 1.8075 4.04%
2006-02-09 0 2.475 2.475 2.500 2.425 2.725 704,828 1,813,996 2.5737 1.755 1.755 1.773 1.720 1.933 993,761 1.8254 -4.81%
2006-02-08 0 2.600 2.600 2.625 2.575 2.800 1,053,120 2,810,778 2.6690 1.844 1.844 1.862 1.826 1.986 1,484,830 1.8930 -6.31%
2006-02-07 0 2.775 2.750 2.775 2.400 2.900 2,662,000 7,049,100 2.6480 1.968 1.950 1.968 1.702 2.057 3,753,245 1.8781 18.09%
2006-02-06 0 2.350 2.325 2.350 2.100 2.375 1,653,000 3,714,125 2.2469 1.667 1.649 1.667 1.489 1.684 2,330,622 1.5936 13.25%
2006-02-03 0 2.075 2.050 2.075 2.025 2.075 388,000 794,050 2.0465 1.472 1.454 1.472 1.436 1.472 547,055 1.4515 0.00%
2006-02-02 0 2.075 2.025 2.075 2.075 2.100 170,000 353,000 2.0765 1.472 1.436 1.472 1.472 1.489 239,689 1.4727 0.00%
2006-02-01 0 2.075 2.050 2.100 2.025 2.100 114,400 235,542 2.0589 1.472 1.454 1.489 1.436 1.489 161,296 1.4603 2.47%
2006-01-27 0 2.025 2.025 2.050 2.025 2.100 333,500 684,075 2.0512 1.436 1.436 1.454 1.436 1.489 470,213 1.4548 -2.41%
2006-01-26 0 2.075 2.050 2.100 2.075 2.150 388,000 817,600 2.1072 1.472 1.454 1.489 1.472 1.525 547,055 1.4945 -1.19%
2006-01-25 0 2.100 2.075 2.100 1.950 2.150 1,018,599 2,093,223 2.0550 1.489 1.472 1.489 1.383 1.525 1,436,158 1.4575 8.25%
2006-01-24 0 1.940 1.940 1.950 1.900 1.950 312,033 599,782 1.9222 1.376 1.376 1.383 1.348 1.383 439,946 1.3633 1.04%
2006-01-23 0 1.920 1.870 1.920 1.840 1.920 428,000 800,800 1.8710 1.362 1.326 1.362 1.305 1.362 603,452 1.3270 2.13%
2006-01-20 0 1.880 1.830 1.880 1.830 1.910 612,600 1,144,928 1.8690 1.333 1.298 1.333 1.298 1.355 863,726 1.3256 -1.05%
2006-01-19 0 1.900 1.820 1.920 1.770 1.920 601,000 1,103,190 1.8356 1.348 1.291 1.362 1.255 1.362 847,371 1.3019 4.40%
2006-01-18 0 1.820 1.800 1.820 1.770 1.820 327,279 589,333 1.8007 1.291 1.277 1.291 1.255 1.291 461,442 1.2772 2.25%
2006-01-17 0 1.780 1.770 1.790 1.770 1.780 276,000 489,980 1.7753 1.262 1.255 1.270 1.255 1.262 389,142 1.2591 -1.66%
2006-01-16 0 1.810 1.790 1.810 1.770 1.810 753,438 1,346,206 1.7868 1.284 1.270 1.284 1.255 1.284 1,062,298 1.2673 2.84%
2006-01-13 0 1.760 1.760 1.780 1.710 1.800 495,560 876,699 1.7691 1.248 1.248 1.262 1.213 1.277 698,707 1.2547 -2.22%
2006-01-12 0 1.800 1.780 1.820 1.700 1.850 1,142,904 2,029,885 1.7761 1.277 1.262 1.291 1.206 1.312 1,611,420 1.2597 7.78%
2006-01-11 0 1.670 1.660 1.690 1.660 1.680 497,100 827,865 1.6654 1.184 1.177 1.199 1.177 1.192 700,878 1.1812 0.60%
2006-01-10 0 1.660 1.660 1.670 1.660 1.720 694,000 1,175,540 1.6939 1.177 1.177 1.184 1.177 1.220 978,494 1.2014 -2.35%
2006-01-09 0 1.700 1.690 1.710 1.660 1.750 2,526,277 4,259,268 1.6860 1.206 1.199 1.213 1.177 1.241 3,561,885 1.1958 12.58%
2006-01-06 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2006-01-03 0 1.510 1.480 1.510 1.480 1.530 324,000 488,660 1.5082 1.071 1.050 1.071 1.050 1.085 456,819 1.0697 -0.66%
2005-12-30 0 1.520 1.470 1.550 1.480 1.520 612,000 919,040 1.5017 1.078 1.043 1.099 1.050 1.078 862,880 1.0651 4.83%
2005-12-29 0 1.450 1.450 1.490 1.440 1.450 29,919 43,051 1.4389 1.028 1.028 1.057 1.021 1.028 42,184 1.0206 2.84%
2005-12-28 0 1.410 1.410 1.490 1.410 1.410 14,000 19,740 1.4100 1.000 1.000 1.057 1.000 1.000 19,739 1.0000 -1.40%
2005-12-23 0 1.430 1.430 1.480 1.410 1.430 35,000 49,330 1.4094 1.014 1.014 1.050 1.000 1.014 49,348 0.9996 -1.38%
2005-12-22 0 1.450 1.420 1.470 1.450 1.450 50,000 72,500 1.4500 1.028 1.007 1.043 1.028 1.028 70,497 1.0284 0.00%
2005-12-21 0 1.450 1.430 1.480 1.450 1.450 50,000 72,500 1.4500 1.028 1.014 1.050 1.028 1.028 70,497 1.0284 -1.36%
2005-12-20 0 1.470 1.430 1.500 - - 0 0 - 1.043 1.014 1.064 - - 0 - 0.00%
2005-12-19 0 1.470 1.450 1.490 - - 0 0 - 1.043 1.028 1.057 - - 0 - 0.00%
2005-12-16 0 1.490 1.450 1.510 1.450 1.490 252,000 369,600 1.4667 1.043 1.015 1.057 1.015 1.043 360,138 1.0263 -0.67%
2005-12-15 0 1.500 1.450 1.500 1.430 1.500 130,000 193,800 1.4908 1.050 1.015 1.050 1.001 1.050 185,785 1.0431 6.38%
2005-12-14 0 1.410 1.410 1.500 - - 853 1,160 1.3599 0.987 0.987 1.050 - - 1,219 0.9516 2.17%
2005-12-13 0 1.380 1.380 1.490 1.380 1.500 62,100 92,496 1.4895 0.966 0.966 1.043 0.966 1.050 88,748 1.0422 -8.00%
2005-12-12 0 1.500 1.400 1.500 1.480 1.500 86,526 128,757 1.4881 1.050 0.980 1.050 1.036 1.050 123,656 1.0413 1.35%
2005-12-09 0 1.480 1.440 1.500 1.430 1.480 52,000 75,460 1.4512 1.036 1.008 1.050 1.001 1.036 74,314 1.0154 2.07%
2005-12-08 0 1.450 1.390 1.450 1.410 1.450 182,000 258,200 1.4187 1.015 0.973 1.015 0.987 1.015 260,099 0.9927 5.07%
2005-12-07 0 1.380 1.380 1.480 1.370 1.370 235,600 322,724 1.3698 0.966 0.966 1.036 0.959 0.959 336,700 0.9585 -1.43%
2005-12-06 0 1.400 1.400 1.500 1.400 1.440 42,000 60,400 1.4381 0.980 0.980 1.050 0.980 1.008 60,023 1.0063 -2.78%
2005-12-05 0 1.440 1.440 1.500 1.440 1.510 74,900 111,138 1.4838 1.008 1.008 1.050 1.008 1.057 107,041 1.0383 -4.64%
2005-12-02 0 1.510 1.480 1.510 1.500 1.510 90,000 135,700 1.5078 1.057 1.036 1.057 1.050 1.057 128,621 1.0550 -0.66%
2005-12-01 0 1.520 1.440 1.560 1.440 1.520 164,000 246,520 1.5032 1.064 1.008 1.092 1.008 1.064 234,375 1.0518 5.56%
2005-11-30 0 1.440 1.430 1.470 1.440 1.500 101,000 148,060 1.4659 1.008 1.001 1.029 1.008 1.050 144,341 1.0258 -4.00%
2005-11-29 0 1.500 1.480 1.510 1.430 1.500 658,000 969,220 1.4730 1.050 1.036 1.057 1.001 1.050 940,359 1.0307 6.38%
2005-11-28 0 1.410 1.400 1.410 1.400 1.440 291,088 411,347 1.4131 0.987 0.980 0.987 0.980 1.008 415,999 0.9888 2.92%
2005-11-25 0 1.370 1.360 1.390 1.370 1.370 60,000 82,200 1.3700 0.959 0.952 0.973 0.959 0.959 85,747 0.9586 -0.72%
2005-11-24 0 1.380 1.280 1.380 1.270 1.380 293,600 393,700 1.3409 0.966 0.896 0.966 0.889 0.966 419,589 0.9383 6.15%
2005-11-23 0 1.300 1.270 1.330 - - 0 0 - 0.910 0.889 0.931 - - 0 - 0.00%
2005-11-22 0 1.300 1.270 1.350 - - 0 0 - 0.910 0.889 0.945 - - 0 - 0.00%
2005-11-21 0 1.300 1.260 1.350 - - 0 0 - 0.910 0.882 0.945 - - 0 - 0.00%
2005-11-18 0 1.300 1.260 1.300 1.300 1.300 20,000 26,000 1.3000 0.910 0.882 0.910 0.910 0.910 28,582 0.9097 4.00%
2005-11-17 0 1.250 1.250 1.300 1.240 1.250 30,000 37,460 1.2487 0.875 0.875 0.910 0.868 0.875 42,874 0.8737 -1.57%
2005-11-16 0 1.270 1.250 1.300 1.250 1.270 130,000 163,600 1.2585 0.889 0.875 0.910 0.875 0.889 185,785 0.8806 1.60%
2005-11-15 0 1.250 1.250 1.340 - - 0 0 - 0.875 0.875 0.938 - - 0 - 0.00%
2005-11-14 0 1.250 1.250 1.330 1.250 1.250 50,000 62,500 1.2500 0.875 0.875 0.931 0.875 0.875 71,456 0.8747 -0.79%
2005-11-11 0 1.260 1.260 1.300 - - 0 0 - 0.882 0.882 0.910 - - 0 - 0.00%
2005-11-10 0 1.260 1.260 1.300 1.260 1.270 80,000 101,300 1.2663 0.882 0.882 0.910 0.882 0.889 114,329 0.8860 0.80%
2005-11-09 0 1.250 1.250 1.320 1.250 1.250 38,000 47,500 1.2500 0.875 0.875 0.924 0.875 0.875 54,306 0.8747 -1.57%
2005-11-08 0 1.270 1.270 1.300 - - 0 0 - 0.889 0.889 0.910 - - 0 - 0.79%
2005-11-07 0 1.260 1.240 1.290 1.240 1.260 202,000 254,480 1.2598 0.882 0.868 0.903 0.868 0.882 288,682 0.8815 -0.79%
2005-11-04 0 1.270 1.240 1.290 1.270 1.270 30,000 38,100 1.2700 0.889 0.868 0.903 0.889 0.889 42,874 0.8887 -0.78%
2005-11-03 0 1.280 1.230 1.380 1.280 1.280 50,000 64,000 1.2800 0.896 0.861 0.966 0.896 0.896 71,456 0.8957 2.40%
2005-11-02 0 1.250 1.250 1.270 1.250 1.250 60,000 75,000 1.2500 0.875 0.875 0.889 0.875 0.875 85,747 0.8747 -1.57%
2005-11-01 0 1.270 1.250 1.280 1.270 1.270 69,470 88,168 1.2692 0.889 0.875 0.896 0.889 0.889 99,281 0.8881 0.00%
2005-10-31 0 1.270 1.210 1.290 1.270 1.270 30,000 38,100 1.2700 0.889 0.847 0.903 0.889 0.889 42,874 0.8887 4.96%
2005-10-28 0 1.210 1.210 - 1.210 1.210 22,000 26,620 1.2100 0.847 0.847 - 0.847 0.847 31,441 0.8467 -2.42%
2005-10-27 0 1.240 1.240 1.280 1.240 1.260 50,000 62,600 1.2520 0.868 0.868 0.896 0.868 0.882 71,456 0.8761 -1.59%
2005-10-26 0 1.260 1.230 1.280 1.250 1.300 108,000 135,900 1.2583 0.882 0.861 0.896 0.875 0.910 154,345 0.8805 -3.08%
2005-10-25 0 1.300 1.300 1.370 1.300 1.300 172,000 223,600 1.3000 0.910 0.910 0.959 0.910 0.910 245,808 0.9097 4.84%
2005-10-24 0 1.240 1.240 1.350 1.240 1.320 51,000 65,680 1.2878 0.868 0.868 0.945 0.868 0.924 72,885 0.9011 -9.49%
2005-10-21 0 1.370 1.330 1.390 1.370 1.370 94,000 128,780 1.3700 0.959 0.931 0.973 0.959 0.959 134,337 0.9586 3.01%
2005-10-20 0 1.330 1.320 1.330 1.330 1.380 130,000 173,800 1.3369 0.931 0.924 0.931 0.931 0.966 185,785 0.9355 0.76%
2005-10-19 0 1.320 1.320 1.340 1.320 1.330 102,000 135,460 1.3280 0.924 0.924 0.938 0.924 0.931 145,770 0.9293 -3.65%
2005-10-18 0 1.370 1.350 1.380 1.370 1.370 10,000 13,700 1.3700 0.959 0.945 0.966 0.959 0.959 14,291 0.9586 1.48%
2005-10-17 0 1.350 1.350 1.380 1.350 1.370 190,000 258,300 1.3595 0.945 0.945 0.966 0.945 0.959 271,532 0.9513 -2.17%
2005-10-14 0 1.380 1.380 1.400 1.380 1.410 150,000 208,700 1.3913 0.966 0.966 0.980 0.966 0.987 214,368 0.9736 -1.43%
2005-10-13 0 1.400 1.390 1.410 1.390 1.410 44,720 62,685 1.4017 0.980 0.973 0.987 0.973 0.987 63,910 0.9808 0.00%
2005-10-12 0 1.400 1.390 1.400 1.390 1.440 418,000 587,880 1.4064 0.980 0.973 0.980 0.973 1.008 597,371 0.9841 -3.45%
2005-10-10 0 1.450 1.430 1.470 1.450 1.500 286,000 422,320 1.4766 1.015 1.001 1.029 1.015 1.050 408,728 1.0333 -1.36%
2005-10-07 0 1.470 1.460 1.470 1.410 1.480 1,027,331 1,493,303 1.4536 1.029 1.022 1.029 0.987 1.036 1,468,176 1.0171 4.26%
2005-10-06 0 1.410 1.420 1.460 1.370 1.470 765,733 1,089,068 1.4223 0.987 0.994 1.022 0.959 1.029 1,094,322 0.9952 -0.70%
2005-10-05 0 1.420 1.420 1.430 1.300 1.540 3,807,705 5,485,092 1.4405 0.994 0.994 1.001 0.910 1.078 5,441,657 1.0080 19.33%
2005-10-04 1 - - - - - 0 0 - 0.833 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.833 - - - - 0 - 0.00%
2005-09-30 0 1.190 1.190 1.220 - - 0 0 - 0.833 0.833 0.854 - - 0 - 0.00%
2005-09-29 0 1.190 1.190 1.240 1.190 1.210 340,000 408,000 1.2000 0.833 0.833 0.868 0.833 0.847 485,900 0.8397 -2.46%
2005-09-28 0 1.220 1.200 1.220 1.200 1.220 148,000 178,360 1.2051 0.854 0.840 0.854 0.840 0.854 211,509 0.8433 0.00%
2005-09-27 0 1.220 1.190 1.220 1.220 1.220 240,000 292,800 1.2200 0.854 0.833 0.854 0.854 0.854 342,988 0.8537 2.52%
2005-09-26 0 1.190 1.190 - - - 0 0 - 0.833 0.833 - - - 0 - 0.00%
2005-09-23 0 1.190 1.190 1.250 - - 0 0 - 0.833 0.833 0.875 - - 0 - 0.00%
2005-09-22 0 1.190 1.190 1.250 - - 480 552 1.1500 0.833 0.833 0.875 - - 686 0.8047 0.00%
2005-09-21 0 1.190 1.190 1.250 - - 0 0 - 0.833 0.833 0.875 - - 0 - 0.00%
2005-09-20 0 1.190 1.190 - 1.190 1.190 32,000 38,080 1.1900 0.833 0.833 - 0.833 0.833 45,732 0.8327 0.00%
2005-09-16 0 1.190 1.190 1.220 1.190 1.190 50,000 59,500 1.1900 0.833 0.833 0.854 0.833 0.833 71,456 0.8327 -0.83%
2005-09-15 0 1.200 1.190 1.210 1.200 1.200 230,000 276,000 1.2000 0.840 0.833 0.847 0.840 0.840 328,697 0.8397 0.00%
2005-09-14 0 1.200 - 1.200 1.200 1.240 196,000 235,440 1.2012 0.840 - 0.840 0.840 0.868 280,107 0.8405 -0.83%
2005-09-13 0 1.210 1.200 1.220 1.210 1.220 102,000 123,440 1.2102 0.847 0.840 0.854 0.847 0.854 145,770 0.8468 -0.82%
2005-09-12 0 1.220 1.220 1.240 1.220 1.250 100,000 124,100 1.2410 0.854 0.854 0.868 0.854 0.875 142,912 0.8684 0.00%
2005-09-09 0 1.220 1.200 1.250 1.200 1.220 330,000 402,000 1.2182 0.854 0.840 0.875 0.840 0.854 471,609 0.8524 1.67%
2005-09-08 0 1.200 1.200 1.220 1.200 1.200 112,958 135,502 1.1996 0.840 0.840 0.854 0.840 0.840 161,430 0.8394 0.84%
2005-09-07 0 1.190 1.190 1.220 1.190 1.190 11,600 13,724 1.1831 0.833 0.833 0.854 0.833 0.833 16,578 0.8279 0.85%
2005-09-06 0 1.180 1.180 1.220 1.180 1.200 24,400 29,176 1.1957 0.826 0.826 0.854 0.826 0.840 34,870 0.8367 -1.67%
2005-09-05 0 1.200 1.180 1.200 1.160 1.200 22,000 26,320 1.1964 0.840 0.826 0.840 0.812 0.840 31,441 0.8371 0.00%
2005-09-02 0 1.200 1.160 1.220 1.200 1.220 181,600 220,372 1.2135 0.840 0.812 0.854 0.840 0.854 259,528 0.8491 -1.64%
2005-09-01 0 1.220 1.210 1.250 1.180 1.220 102,773 125,272 1.2189 0.854 0.847 0.875 0.826 0.854 146,875 0.8529 0.00%
2005-08-31 0 1.220 1.200 1.220 - - 0 0 - 0.854 0.840 0.854 - - 0 - 0.00%
2005-08-30 0 1.220 1.200 1.220 1.200 1.220 104,000 126,600 1.2173 0.854 0.840 0.854 0.840 0.854 148,628 0.8518 0.00%
2005-08-29 0 1.220 1.200 1.220 1.160 1.220 28,000 33,920 1.2114 0.854 0.840 0.854 0.812 0.854 40,015 0.8477 4.27%
2005-08-26 0 1.170 1.170 1.180 1.160 1.160 102,920 119,350 1.1596 0.819 0.819 0.826 0.812 0.812 147,085 0.8114 -0.85%
2005-08-25 0 1.180 1.100 1.220 1.180 1.190 50,000 59,100 1.1820 0.826 0.770 0.854 0.826 0.833 71,456 0.8271 -0.84%
2005-08-24 0 1.190 1.170 1.190 1.200 1.200 110,000 132,000 1.2000 0.833 0.819 0.833 0.840 0.840 157,203 0.8397 -0.83%
2005-08-23 0 1.200 1.170 1.220 1.200 1.200 25,000 29,960 1.1984 0.840 0.819 0.854 0.840 0.840 35,728 0.8386 -1.64%
2005-08-22 0 1.220 1.180 1.220 1.220 1.220 52,000 63,440 1.2200 0.854 0.826 0.854 0.854 0.854 74,314 0.8537 -2.40%
2005-08-19 0 1.250 1.200 1.250 - - 1 1 1.0000 0.875 0.840 0.875 - - 1 0.6997 0.00%
2005-08-18 0 1.250 1.200 1.260 - - 0 0 - 0.875 0.840 0.882 - - 0 - 0.00%
2005-08-17 0 1.250 1.200 1.250 - - 0 0 - 0.875 0.840 0.875 - - 0 - 0.00%
2005-08-16 0 1.250 1.200 1.250 1.200 1.250 57,800 71,536 1.2376 0.875 0.840 0.875 0.840 0.875 82,603 0.8660 0.81%
2005-08-15 0 1.240 1.200 1.280 1.240 1.240 20,000 24,800 1.2400 0.868 0.840 0.896 0.868 0.868 28,582 0.8677 0.00%
2005-08-12 0 1.240 1.180 1.280 - - 0 0 - 0.868 0.826 0.896 - - 0 - 0.00%
2005-08-11 0 1.240 1.200 1.250 1.170 1.250 32,000 39,600 1.2375 0.868 0.840 0.875 0.819 0.875 45,732 0.8659 2.48%
2005-08-10 0 1.210 1.160 1.250 - - 0 0 - 0.847 0.812 0.875 - - 0 - 0.00%
2005-08-09 0 1.210 1.200 1.250 1.200 1.250 108,500 131,280 1.2100 0.847 0.840 0.875 0.840 0.875 155,059 0.8466 0.83%
2005-08-08 0 1.200 1.200 1.280 1.180 1.180 5,239 6,108 1.1659 0.840 0.840 0.896 0.826 0.826 7,487 0.8158 -6.25%
2005-08-05 0 1.280 1.200 1.280 1.280 1.280 20,000 25,600 1.2800 0.896 0.840 0.896 0.896 0.896 28,582 0.8957 -0.78%
2005-08-04 0 1.290 1.120 1.290 1.290 1.290 50,000 64,500 1.2900 0.903 0.784 0.903 0.903 0.903 71,456 0.9027 3.20%
2005-08-03 0 1.250 1.250 1.290 1.250 1.250 2,559 3,171 1.2392 0.875 0.875 0.903 0.875 0.875 3,657 0.8671 4.17%
2005-08-02 0 1.200 1.200 1.240 1.200 1.200 54,000 64,800 1.2000 0.840 0.840 0.868 0.840 0.840 77,172 0.8397 4.35%
2005-08-01 0 1.150 1.150 1.310 1.150 1.150 2,000 2,300 1.1500 0.805 0.805 0.917 0.805 0.805 2,858 0.8047 -12.21%
2005-07-29 0 1.310 1.200 1.320 1.310 1.310 61,266 79,736 1.3015 0.917 0.840 0.924 0.917 0.917 87,556 0.9107 0.00%
2005-07-28 0 1.310 1.210 1.350 1.310 1.310 20,000 26,200 1.3100 0.917 0.847 0.945 0.917 0.917 28,582 0.9166 -0.76%
2005-07-27 0 1.320 1.210 1.320 - - 0 0 - 0.924 0.847 0.924 - - 0 - 0.00%
2005-07-26 0 1.320 1.080 1.320 1.320 1.320 22,000 29,040 1.3200 0.924 0.756 0.924 0.924 0.924 31,441 0.9236 10.00%
2005-07-25 0 1.200 1.100 - 1.200 1.200 2,000 2,400 1.2000 0.840 0.770 - 0.840 0.840 2,858 0.8397 -1.64%
2005-07-22 0 1.220 1.120 1.260 - - 0 0 - 0.854 0.784 0.882 - - 0 - 0.00%
2005-07-21 0 1.220 1.100 - 1.220 1.220 4,000 4,880 1.2200 0.854 0.770 - 0.854 0.854 5,716 0.8537 3.39%
2005-07-20 0 1.180 1.180 1.320 1.180 1.180 18,238 21,511 1.1795 0.826 0.826 0.924 0.826 0.826 26,064 0.8253 -3.28%
2005-07-19 0 1.220 1.080 1.320 1.200 1.220 22,000 26,440 1.2018 0.854 0.756 0.924 0.840 0.854 31,441 0.8410 1.67%
2005-07-18 0 1.200 - - - - 2,049 2,254 1.1000 0.840 - - - - 2,928 0.7697 0.00%
2005-07-15 0 1.200 1.160 1.300 - - 0 0 - 0.840 0.812 0.910 - - 0 - 0.00%
2005-07-14 0 1.200 1.150 1.250 - - 0 0 - 0.840 0.805 0.875 - - 0 - 0.00%
2005-07-13 0 1.200 1.120 1.300 1.200 1.200 4,000 4,800 1.2000 0.840 0.784 0.910 0.840 0.840 5,716 0.8397 0.00%
2005-07-12 0 1.200 1.150 1.300 - - 1,000 1,120 1.1200 0.840 0.805 0.910 - - 1,429 0.7837 0.00%
2005-07-11 0 1.200 1.100 1.280 - - 0 0 - 0.840 0.770 0.896 - - 0 - 0.00%
2005-07-08 0 1.200 1.160 - - - 0 0 - 0.840 0.812 - - - 0 - 0.00%
2005-07-07 0 1.200 1.090 1.310 1.200 1.200 2,000 2,400 1.2000 0.840 0.763 0.917 0.840 0.840 2,858 0.8397 0.00%
2005-07-06 0 1.200 1.080 1.200 - - 0 0 - 0.840 0.756 0.840 - - 0 - 0.00%
2005-07-05 0 1.200 1.100 1.200 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2005-07-04 0 1.200 1.150 1.250 1.200 1.200 5,073 6,034 1.1894 0.840 0.805 0.875 0.840 0.840 7,250 0.8323 -4.76%
2005-06-30 0 1.260 1.200 1.290 1.230 1.260 55,750 70,010 1.2558 0.882 0.840 0.903 0.861 0.882 79,673 0.8787 2.44%
2005-06-29 0 1.230 1.130 1.230 - - 0 0 - 0.861 0.791 0.861 - - 0 - 0.00%
2005-06-28 0 1.230 - 1.230 - - 1,658 1,874 1.1303 0.861 - 0.861 - - 2,369 0.7909 0.00%
2005-06-27 0 1.230 1.120 1.230 - - 0 0 - 0.861 0.784 0.861 - - 0 - 0.00%
2005-06-24 0 1.230 1.150 1.230 - - 0 0 - 0.861 0.805 0.861 - - 0 - 0.00%
2005-06-23 0 1.230 1.170 1.230 - - 0 0 - 0.861 0.819 0.861 - - 0 - 0.00%
2005-06-22 0 1.230 1.230 1.280 1.200 1.230 36,000 44,100 1.2250 0.861 0.861 0.896 0.840 0.861 51,448 0.8572 -3.91%
2005-06-21 0 1.280 1.120 1.300 - - 0 0 - 0.896 0.784 0.910 - - 0 - 0.00%
2005-06-20 0 1.280 1.120 - - - 0 0 - 0.896 0.784 - - - 0 - 0.00%
2005-06-17 0 1.280 1.150 - - - 0 0 - 0.896 0.805 - - - 0 - 0.00%
2005-06-16 0 1.280 - 1.320 - - 0 0 - 0.896 - 0.924 - - 0 - 0.00%
2005-06-15 0 1.280 1.250 1.280 1.280 1.280 38,000 48,720 1.2821 0.896 0.875 0.896 0.896 0.896 54,306 0.8971 3.23%
2005-06-14 0 1.240 - 1.300 - - 0 0 - 0.868 - 0.910 - - 0 - 0.00%
2005-06-13 0 1.240 1.160 1.300 - - 0 0 - 0.868 0.812 0.910 - - 0 - 0.00%
2005-06-10 0 1.240 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2005-06-09 0 1.240 1.230 1.290 1.240 1.260 31,600 39,504 1.2501 0.868 0.861 0.903 0.868 0.882 45,160 0.8748 0.81%
2005-06-08 0 1.230 1.230 1.300 1.200 1.200 4,000 4,800 1.2000 0.861 0.861 0.910 0.840 0.840 5,716 0.8397 2.50%
2005-06-07 0 1.200 1.150 1.200 - - 0 0 - 0.840 0.805 0.840 - - 0 - 0.00%
2005-06-06 0 1.200 1.160 1.200 - - 1,800 1,980 1.1000 0.840 0.812 0.840 - - 2,572 0.7697 0.00%
2005-06-03 0 1.200 1.180 1.280 - - 0 0 - 0.840 0.826 0.896 - - 0 - 0.00%
2005-06-02 0 1.200 1.200 1.280 1.180 1.180 11,000 12,940 1.1764 0.840 0.840 0.896 0.826 0.826 15,720 0.8231 0.00%
2005-06-01 0 1.200 1.180 1.280 - - 0 0 - 0.840 0.826 0.896 - - 0 - 0.00%
2005-05-31 0 1.200 1.120 1.280 - - 0 0 - 0.840 0.784 0.896 - - 0 - 0.00%
2005-05-30 0 1.200 1.200 1.280 1.200 1.200 176,000 211,200 1.2000 0.840 0.840 0.896 0.840 0.840 251,525 0.8397 0.00%
2005-05-27 0 1.200 1.200 1.260 - - 0 0 - 0.840 0.840 0.882 - - 0 - 3.45%
2005-05-26 0 1.160 1.160 1.250 1.150 1.150 30,000 34,500 1.1500 0.812 0.812 0.875 0.805 0.805 42,874 0.8047 -10.77%
2005-05-25 0 1.300 1.080 1.300 - - 0 0 - 0.910 0.756 0.910 - - 0 - 0.00%
2005-05-24 0 1.300 1.110 1.300 - - 0 0 - 0.910 0.777 0.910 - - 0 - 0.00%
2005-05-23 0 1.300 1.050 1.300 - - 0 0 - 0.910 0.735 0.910 - - 0 - 0.00%
2005-05-20 0 1.300 1.100 1.300 1.300 1.300 4,000 5,200 1.3000 0.910 0.770 0.910 0.910 0.910 5,716 0.9097 4.84%
2005-05-19 0 1.240 - 1.300 - - 0 0 - 0.868 - 0.910 - - 0 - 0.00%
2005-05-18 0 1.240 1.100 - - - 0 0 - 0.868 0.770 - - - 0 - 0.00%
2005-05-17 0 1.240 1.150 - - - 0 0 - 0.868 0.805 - - - 0 - 0.00%
2005-05-13 0 1.240 1.060 - - - 80,000 96,000 1.2000 0.868 0.742 - - - 114,329 0.8397 0.00%
2005-05-12 0 1.240 1.090 1.300 - - 0 0 - 0.868 0.763 0.910 - - 0 - 0.00%
2005-05-11 0 1.240 - 1.300 1.240 1.240 40,000 49,600 1.2400 0.868 - 0.910 0.868 0.868 57,165 0.8677 -1.59%
2005-05-10 0 1.260 1.230 1.260 1.280 1.280 4,000 5,120 1.2800 0.882 0.861 0.882 0.896 0.896 5,716 0.8957 1.61%
2005-05-09 0 1.240 - 1.270 1.270 1.270 4,000 5,080 1.2700 0.868 - 0.889 0.889 0.889 5,716 0.8887 3.33%
2005-05-06 0 1.200 1.200 - 1.200 1.200 2,880 3,421 1.1878 0.840 0.840 - 0.840 0.840 4,116 0.8312 0.00%
2005-05-05 0 1.200 1.180 1.250 1.200 1.200 30,000 36,000 1.2000 0.840 0.826 0.875 0.840 0.840 42,874 0.8397 -2.44%
2005-05-04 0 1.230 1.180 1.250 1.230 1.230 30,000 36,900 1.2300 0.861 0.826 0.875 0.861 0.861 42,874 0.8607 1.65%
2005-05-03 0 1.210 1.210 1.380 1.200 1.200 8,336 9,936 1.1919 0.847 0.847 0.966 0.840 0.840 11,913 0.8340 -6.92%
2005-04-29 0 1.300 - 1.350 - - 1,500 1,800 1.2000 0.910 - 0.945 - - 2,144 0.8397 0.00%
2005-04-28 0 1.300 1.300 1.360 1.260 1.300 74,000 94,440 1.2762 0.910 0.910 0.952 0.882 0.910 105,755 0.8930 3.17%
2005-04-27 0 1.260 1.250 1.330 1.250 1.260 70,000 88,000 1.2571 0.882 0.875 0.931 0.875 0.882 100,038 0.8797 -0.79%
2005-04-26 0 1.270 - 1.330 - - 0 0 - 0.889 - 0.931 - - 0 - 0.00%
2005-04-25 0 1.270 - 1.270 1.280 1.280 20,000 25,600 1.2800 0.889 - 0.889 0.896 0.896 28,582 0.8957 -4.51%
2005-04-22 0 1.330 1.330 1.370 1.320 1.360 25,000 33,770 1.3508 0.931 0.931 0.959 0.924 0.952 35,728 0.9452 -3.62%
2005-04-21 0 1.380 1.290 1.380 1.380 1.380 12,000 16,560 1.3800 0.966 0.903 0.966 0.966 0.966 17,149 0.9656 0.73%
2005-04-20 0 1.370 - 1.390 1.370 1.370 6,000 8,220 1.3700 0.959 - 0.973 0.959 0.959 8,575 0.9586 0.00%
2005-04-19 0 1.370 1.300 1.390 1.370 1.370 30,000 41,100 1.3700 0.959 0.910 0.973 0.959 0.959 42,874 0.9586 0.00%
2005-04-18 0 1.370 1.350 1.370 1.370 1.370 30,000 41,100 1.3700 0.959 0.945 0.959 0.959 0.959 42,874 0.9586 -2.14%
2005-04-15 0 1.400 1.380 1.430 - - 0 0 - 0.980 0.966 1.001 - - 0 - 0.00%
2005-04-14 0 1.400 1.370 1.430 1.400 1.400 30,000 42,000 1.4000 0.980 0.959 1.001 0.980 0.980 42,874 0.9796 -2.10%
2005-04-13 0 1.450 - 1.480 - - 0 0 - 1.001 - 1.021 - - 0 - 0.00%
2005-04-12 0 1.450 1.390 1.510 - - 0 0 - 1.001 0.959 1.042 - - 0 - 0.00%
2005-04-11 0 1.450 1.390 1.470 - - 900 1,260 1.4000 1.001 0.959 1.014 - - 1,304 0.9661 0.00%
2005-04-08 0 1.450 - 1.500 - - 0 0 - 1.001 - 1.035 - - 0 - 0.00%
2005-04-07 0 1.450 - 1.510 - - 0 0 - 1.001 - 1.042 - - 0 - 0.00%
2005-04-06 0 1.450 1.400 1.450 1.350 1.450 36,400 51,940 1.4269 1.001 0.966 1.001 0.932 1.001 52,747 0.9847 0.69%
2005-04-04 0 1.440 - 1.410 1.400 1.440 222,000 316,560 1.4259 0.994 - 0.973 0.966 0.994 321,701 0.9840 0.70%
2005-04-01 0 1.430 1.400 1.430 1.430 1.430 40,000 57,200 1.4300 0.987 0.966 0.987 0.987 0.987 57,964 0.9868 0.00%
2005-03-31 0 1.430 1.380 1.430 1.400 1.430 82,000 116,060 1.4154 0.987 0.952 0.987 0.966 0.987 118,827 0.9767 0.00%
2005-03-30 0 1.430 1.390 1.430 - - 0 0 - 0.987 0.959 0.987 - - 0 - 0.00%
2005-03-29 0 1.430 1.390 1.440 1.400 1.430 170,000 241,200 1.4188 0.987 0.959 0.994 0.966 0.987 246,348 0.9791 0.70%
2005-03-24 0 1.420 1.390 1.450 1.380 1.420 195,500 272,745 1.3951 0.980 0.959 1.001 0.952 0.980 283,300 0.9627 0.00%
2005-03-23 0 1.420 1.410 1.450 1.420 1.450 60,000 85,500 1.4250 0.980 0.973 1.001 0.980 1.001 86,946 0.9834 -3.40%
2005-03-22 0 1.470 1.420 1.470 1.430 1.470 290,000 420,260 1.4492 1.014 0.980 1.014 0.987 1.014 420,240 1.0000 -0.68%
2005-03-21 0 1.480 1.470 1.490 1.450 1.490 258,000 380,320 1.4741 1.021 1.014 1.028 1.001 1.028 373,869 1.0173 -1.33%
2005-03-18 0 1.500 1.490 1.530 1.500 1.500 90,000 135,000 1.5000 1.035 1.028 1.056 1.035 1.035 130,419 1.0351 -1.32%
2005-03-17 0 1.520 1.500 1.530 1.500 1.520 43,600 65,680 1.5064 1.049 1.035 1.056 1.035 1.049 63,181 1.0396 1.33%
2005-03-16 0 1.500 1.480 1.540 - - 0 0 - 1.035 1.021 1.063 - - 0 - 0.00%
2005-03-15 0 1.500 1.500 1.520 1.500 1.520 220,000 331,020 1.5046 1.035 1.035 1.049 1.035 1.049 318,803 1.0383 -1.32%
2005-03-14 0 1.520 1.520 1.540 1.490 1.530 166,999 252,829 1.5140 1.049 1.049 1.063 1.028 1.056 241,999 1.0448 0.00%
2005-03-11 0 1.520 1.520 1.550 1.520 1.550 99,599 153,319 1.5394 1.049 1.049 1.070 1.049 1.070 144,329 1.0623 -3.18%
2005-03-10 0 1.570 1.550 1.590 1.550 1.570 200,000 311,360 1.5568 1.083 1.070 1.097 1.070 1.083 289,821 1.0743 1.29%
2005-03-09 0 1.550 1.550 1.580 1.530 1.550 372,000 575,400 1.5468 1.070 1.070 1.090 1.056 1.070 539,067 1.0674 1.31%
2005-03-08 0 1.530 1.520 1.540 1.500 1.530 146,000 222,800 1.5260 1.056 1.049 1.063 1.035 1.056 211,569 1.0531 0.00%
2005-03-07 0 1.530 1.510 1.530 1.500 1.530 184,000 280,960 1.5270 1.056 1.042 1.056 1.035 1.056 266,635 1.0537 3.38%
2005-03-04 0 1.480 1.480 1.500 1.470 1.500 330,000 490,460 1.4862 1.021 1.021 1.035 1.014 1.035 478,205 1.0256 -1.33%
2005-03-03 0 1.500 1.500 1.530 1.460 1.500 59,000 86,500 1.4661 1.035 1.035 1.056 1.008 1.035 85,497 1.0117 3.45%
2005-03-02 0 1.450 1.450 1.470 1.450 1.460 474,000 691,100 1.4580 1.001 1.001 1.014 1.001 1.008 686,876 1.0062 -1.36%
2005-03-01 0 1.470 1.460 1.470 1.450 1.470 150,000 220,100 1.4673 1.014 1.008 1.014 1.001 1.014 217,366 1.0126 0.00%
2005-02-28 0 1.470 1.470 1.480 1.450 1.500 140,000 206,500 1.4750 1.014 1.014 1.021 1.001 1.035 202,875 1.0179 -1.34%
2005-02-25 0 1.490 1.480 1.510 1.490 1.500 870,000 1,298,500 1.4925 1.028 1.021 1.042 1.028 1.035 1,260,721 1.0300 -1.97%
2005-02-24 0 1.520 1.510 1.540 1.500 1.520 290,000 435,600 1.5021 1.049 1.042 1.063 1.035 1.049 420,240 1.0365 1.33%
2005-02-23 0 1.500 1.490 1.510 1.490 1.510 170,000 255,460 1.5027 1.035 1.028 1.042 1.028 1.042 246,348 1.0370 -1.32%
2005-02-22 0 1.520 1.500 1.530 1.440 1.580 1,552,350 2,364,632 1.5233 1.049 1.035 1.056 0.994 1.090 2,249,518 1.0512 5.56%
2005-02-21 0 1.440 1.410 1.440 1.380 1.440 107,293 151,600 1.4130 0.994 0.973 0.994 0.952 0.994 155,479 0.9751 2.86%
2005-02-18 0 1.400 1.400 1.420 1.390 1.400 126,000 175,800 1.3952 0.966 0.966 0.980 0.959 0.966 182,587 0.9628 0.72%
2005-02-17 0 1.390 1.390 1.420 1.390 1.390 120,000 166,800 1.3900 0.959 0.959 0.980 0.959 0.959 173,893 0.9592 0.00%
2005-02-16 0 1.390 1.380 1.400 1.370 1.400 105,498 146,472 1.3884 0.959 0.952 0.966 0.945 0.966 152,878 0.9581 1.46%
2005-02-15 0 1.370 1.370 1.420 1.360 1.360 2,365 3,195 1.3510 0.945 0.945 0.980 0.939 0.939 3,427 0.9323 -1.44%
2005-02-14 0 1.390 1.360 1.390 1.390 1.400 70,000 97,200 1.3886 0.959 0.939 0.959 0.959 0.966 101,437 0.9582 -2.11%
2005-02-08 0 1.420 - 1.450 1.410 1.420 556,000 788,960 1.4190 0.980 - 1.001 0.973 0.980 805,702 0.9792 -2.07%
2005-02-07 0 1.450 1.380 1.450 1.380 1.480 80,000 112,400 1.4050 1.001 0.952 1.001 0.952 1.021 115,928 0.9696 4.32%
2005-02-04 0 1.390 1.380 1.390 1.380 1.390 200,000 277,700 1.3885 0.959 0.952 0.959 0.952 0.959 289,821 0.9582 1.46%
2005-02-03 0 1.370 1.360 1.390 1.350 1.370 48,000 65,460 1.3638 0.945 0.939 0.959 0.932 0.945 69,557 0.9411 2.24%
2005-02-02 0 1.340 1.340 1.370 1.340 1.380 134,253 182,049 1.3560 0.925 0.925 0.945 0.925 0.952 194,547 0.9358 -2.19%
2005-02-01 0 1.370 1.370 1.380 1.350 1.420 238,000 327,120 1.3745 0.945 0.945 0.952 0.932 0.980 344,887 0.9485 -2.14%
2005-01-31 0 1.400 1.390 1.420 1.380 1.470 1,273,128 1,819,594 1.4292 0.966 0.959 0.980 0.952 1.014 1,844,896 0.9863 0.00%
2005-01-28 0 1.400 1.390 1.410 1.260 1.410 1,786,713 2,430,161 1.3601 0.966 0.959 0.973 0.870 0.973 2,589,134 0.9386 12.00%
2005-01-27 0 1.250 1.230 1.250 1.250 1.250 10,000 12,500 1.2500 0.863 0.849 0.863 0.863 0.863 14,491 0.8626 0.00%
2005-01-26 0 1.250 1.230 1.260 - - 0 0 - 0.863 0.849 0.870 - - 0 - 0.00%
2005-01-25 0 1.250 1.220 1.250 1.250 1.250 110,000 137,500 1.2500 0.863 0.842 0.863 0.863 0.863 159,402 0.8626 -0.79%
2005-01-24 0 1.260 1.230 1.260 1.260 1.260 118,000 148,680 1.2600 0.870 0.849 0.870 0.870 0.870 170,994 0.8695 0.00%
2005-01-21 0 1.260 1.190 1.260 1.200 1.260 268,800 335,836 1.2494 0.870 0.821 0.870 0.828 0.870 389,519 0.8622 0.80%
2005-01-20 0 1.250 1.250 1.270 1.250 1.270 250,000 314,600 1.2584 0.863 0.863 0.876 0.863 0.876 362,276 0.8684 -0.79%
2005-01-19 0 1.260 1.220 1.260 1.200 1.260 98,000 120,240 1.2269 0.870 0.842 0.870 0.828 0.870 142,012 0.8467 5.88%
2005-01-18 0 1.190 1.190 1.200 - - 0 0 - 0.821 0.821 0.828 - - 0 - 0.00%
2005-01-17 0 1.190 1.160 1.200 - - 0 0 - 0.821 0.800 0.828 - - 0 - 0.00%
2005-01-14 0 1.190 1.130 1.240 1.180 1.190 150,000 177,700 1.1847 0.821 0.780 0.856 0.814 0.821 217,366 0.8175 0.85%
2005-01-13 0 1.180 1.180 1.190 1.170 1.200 111,000 131,200 1.1820 0.814 0.814 0.821 0.807 0.828 160,851 0.8157 -1.67%
2005-01-12 0 1.200 1.180 1.200 1.200 1.200 92,000 110,400 1.2000 0.828 0.814 0.828 0.828 0.828 133,318 0.8281 -0.83%
2005-01-11 0 1.210 1.200 1.230 1.180 1.250 322,000 391,160 1.2148 0.835 0.828 0.849 0.814 0.863 466,612 0.8383 -3.20%
2005-01-10 0 1.250 1.230 1.240 1.220 1.280 606,000 769,920 1.2705 0.863 0.849 0.856 0.842 0.883 878,158 0.8767 -0.79%
2005-01-07 0 1.260 1.240 1.270 1.220 1.310 1,563,600 2,006,284 1.2831 0.870 0.856 0.876 0.842 0.904 2,265,820 0.8855 1.61%
2005-01-06 0 1.240 1.230 1.240 1.160 1.250 2,382,000 2,908,200 1.2209 0.856 0.849 0.856 0.800 0.863 3,451,768 0.8425 12.73%
2005-01-05 0 1.100 1.100 1.130 1.100 1.130 48,000 53,700 1.1188 0.759 0.759 0.780 0.759 0.780 69,557 0.7720 -2.65%
2005-01-04 0 1.130 1.130 1.160 1.120 1.130 126,000 142,000 1.1270 0.780 0.780 0.800 0.773 0.780 182,587 0.7777 0.89%
2005-01-03 0 1.120 1.120 1.160 1.120 1.160 146,000 164,000 1.1233 0.773 0.773 0.800 0.773 0.800 211,569 0.7752 0.00%
2004-12-31 0 1.120 1.100 1.180 - - 0 0 - 0.773 0.759 0.814 - - 0 - 0.00%
2004-12-30 0 1.120 1.120 1.130 1.120 1.140 72,000 80,680 1.1206 0.773 0.773 0.780 0.773 0.787 104,336 0.7733 0.90%
2004-12-29 0 1.110 1.110 1.150 1.110 1.150 148,000 166,260 1.1234 0.766 0.766 0.794 0.766 0.794 214,468 0.7752 -3.48%
2004-12-28 0 1.150 1.140 1.180 1.070 1.150 400,000 452,260 1.1307 0.794 0.787 0.814 0.738 0.794 579,642 0.7802 9.52%
2004-12-24 0 1.050 1.020 1.050 1.050 1.050 50,000 52,500 1.0500 0.725 0.704 0.725 0.725 0.725 72,455 0.7246 2.94%
2004-12-23 0 1.020 1.020 1.050 0.970 1.020 240,000 239,200 0.9967 0.704 0.704 0.725 0.669 0.704 347,785 0.6878 0.00%
2004-12-22 0 1.020 1.000 1.080 0.980 1.020 376,000 375,740 0.9993 0.704 0.690 0.745 0.676 0.704 544,863 0.6896 8.51%
2004-12-21 0 0.940 0.940 0.980 0.940 0.950 100,000 94,160 0.9416 0.649 0.649 0.676 0.649 0.656 144,910 0.6498 0.00%
2004-12-20 0 0.940 0.940 1.040 0.940 0.940 100,000 94,000 0.9400 0.649 0.649 0.718 0.649 0.649 144,910 0.6487 -1.05%
2004-12-17 0 0.950 0.950 0.990 0.950 0.960 186,000 178,160 0.9578 0.656 0.656 0.683 0.656 0.662 269,534 0.6610 -2.06%
2004-12-16 0 0.970 0.970 1.020 0.970 1.020 98,000 95,660 0.9761 0.669 0.669 0.704 0.669 0.704 142,012 0.6736 0.00%
2004-12-15 0 0.970 0.970 1.020 0.970 0.980 100,000 97,300 0.9730 0.669 0.669 0.704 0.669 0.676 144,910 0.6714 -1.02%
2004-12-14 0 0.980 0.980 1.020 0.970 1.000 112,000 109,700 0.9795 0.676 0.676 0.704 0.669 0.690 162,300 0.6759 1.03%
2004-12-13 0 0.990 0.990 1.080 0.990 1.000 105,000 104,810 0.9982 0.669 0.669 0.730 0.669 0.676 155,293 0.6749 -1.00%
2004-12-10 0 1.000 1.000 1.040 0.990 1.000 144,000 143,360 0.9956 0.676 0.676 0.703 0.669 0.676 212,974 0.6731 0.00%
2004-12-09 0 1.000 0.990 1.020 0.990 1.010 280,905 281,087 1.0006 0.676 0.669 0.690 0.669 0.683 415,454 0.6766 -1.96%
2004-12-08 0 1.020 1.020 1.060 1.020 1.020 60,000 61,200 1.0200 0.690 0.690 0.717 0.690 0.690 88,739 0.6897 -1.92%
2004-12-07 0 1.040 1.040 1.060 1.020 1.070 140,000 145,600 1.0400 0.703 0.703 0.717 0.690 0.723 207,058 0.7032 4.00%
2004-12-06 0 1.000 1.000 1.100 1.000 1.040 100,000 102,400 1.0240 0.676 0.676 0.744 0.676 0.703 147,898 0.6924 -3.85%
2004-12-03 0 1.040 1.040 1.120 1.040 1.040 100,000 104,000 1.0400 0.703 0.703 0.757 0.703 0.703 147,898 0.7032 0.00%
2004-12-02 0 1.040 1.040 - 1.040 1.050 100,000 104,500 1.0450 0.703 0.703 - 0.703 0.710 147,898 0.7066 0.00%
2004-12-01 0 1.040 1.040 1.090 1.040 1.080 372,000 391,100 1.0513 0.703 0.703 0.737 0.703 0.730 550,182 0.7109 -7.96%
2004-11-30 0 1.130 - 1.150 - - 0 0 - 0.764 - 0.778 - - 0 - 0.00%
2004-11-29 0 1.130 1.070 1.150 1.100 1.130 138,000 154,680 1.1209 0.764 0.723 0.778 0.744 0.764 204,100 0.7579 2.73%
2004-11-26 0 1.100 1.050 1.130 - - 393 397 1.0102 0.744 0.710 0.764 - - 581 0.6830 0.00%
2004-11-25 0 1.100 1.080 1.110 1.080 1.100 242,000 265,400 1.0967 0.744 0.730 0.751 0.730 0.744 357,914 0.7415 0.00%
2004-11-24 0 1.100 1.060 1.150 1.100 1.150 150,000 166,600 1.1107 0.744 0.717 0.778 0.744 0.778 221,847 0.7510 0.00%
2004-11-23 0 1.100 1.070 1.100 1.070 1.100 124,000 134,600 1.0855 0.744 0.723 0.744 0.723 0.744 183,394 0.7339 3.77%
2004-11-22 0 1.060 1.060 1.100 1.030 1.070 60,300 63,654 1.0556 0.717 0.717 0.744 0.696 0.723 89,183 0.7137 0.00%
2004-11-19 0 1.060 1.040 1.070 1.030 1.060 48,000 50,460 1.0513 0.717 0.703 0.723 0.696 0.717 70,991 0.7108 0.00%
2004-11-18 0 1.060 1.020 1.060 - - 2,772 2,744 0.9899 0.717 0.690 0.717 - - 4,100 0.6693 0.00%
2004-11-17 0 1.060 1.020 1.070 1.020 1.060 62,959 65,780 1.0448 0.717 0.690 0.723 0.690 0.717 93,115 0.7064 3.92%
2004-11-16 0 1.020 1.020 1.060 1.020 1.020 5,754 5,781 1.0047 0.690 0.690 0.717 0.690 0.690 8,510 0.6793 0.00%
2004-11-15 0 1.020 1.000 1.060 1.000 1.030 232,000 237,860 1.0253 0.690 0.676 0.717 0.676 0.696 343,124 0.6932 -1.92%
2004-11-12 0 1.040 1.030 1.040 1.040 1.060 98,000 101,960 1.0404 0.703 0.696 0.703 0.703 0.717 144,940 0.7035 -1.89%
2004-11-11 0 1.060 1.030 1.100 1.060 1.060 50,000 53,000 1.0600 0.717 0.696 0.744 0.717 0.717 73,949 0.7167 0.00%
2004-11-10 0 1.060 1.060 1.100 1.050 1.060 56,000 59,220 1.0575 0.717 0.717 0.744 0.710 0.717 82,823 0.7150 4.95%
2004-11-09 0 1.010 1.010 1.100 0.990 0.990 3,000 2,930 0.9767 0.683 0.683 0.744 0.669 0.669 4,437 0.6604 -1.94%
2004-11-08 0 1.030 1.000 - 1.030 1.030 171,653 176,588 1.0287 0.696 0.676 - 0.696 0.696 253,872 0.6956 0.98%
2004-11-05 0 1.020 1.010 1.060 1.020 1.070 22,400 22,952 1.0246 0.690 0.683 0.717 0.690 0.723 33,129 0.6928 -4.67%
2004-11-04 0 1.070 1.030 1.090 1.030 1.070 158,000 166,020 1.0508 0.723 0.696 0.737 0.696 0.723 233,679 0.7105 7.00%
2004-11-03 0 1.000 1.000 1.030 0.980 1.000 464,000 463,760 0.9995 0.676 0.676 0.696 0.663 0.676 686,248 0.6758 0.00%
2004-11-02 0 1.000 0.950 1.000 0.980 1.000 85,500 84,970 0.9938 0.676 0.642 0.676 0.663 0.676 126,453 0.6719 3.09%
2004-11-01 0 0.970 0.950 1.020 0.940 0.970 50,000 47,800 0.9560 0.656 0.642 0.690 0.636 0.656 73,949 0.6464 -3.00%
2004-10-29 0 1.000 0.980 1.050 - - 0 0 - 0.676 0.663 0.710 - - 0 - 0.00%
2004-10-28 0 1.000 1.000 1.050 1.000 1.000 38,000 38,000 1.0000 0.676 0.676 0.710 0.676 0.676 56,201 0.6761 -4.76%
2004-10-27 0 1.050 0.980 1.050 1.050 1.050 50,000 52,500 1.0500 0.710 0.663 0.710 0.710 0.710 73,949 0.7099 11.70%
2004-10-26 0 0.940 0.940 1.000 0.930 0.930 7,200 6,648 0.9233 0.636 0.636 0.676 0.629 0.629 10,649 0.6243 -8.74%
2004-10-25 0 1.030 0.940 1.050 - - 0 0 - 0.696 0.636 0.710 - - 0 - 0.00%
2004-10-21 0 1.030 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2004-10-20 0 1.030 0.950 1.080 - - 0 0 - 0.696 0.642 0.730 - - 0 - 0.00%
2004-10-19 0 1.030 0.980 1.040 - - 228 205 0.8991 0.696 0.663 0.703 - - 337 0.6079 0.00%
2004-10-18 0 1.030 0.980 1.060 1.000 1.030 107,000 109,290 1.0214 0.696 0.663 0.717 0.676 0.696 158,251 0.6906 3.00%
2004-10-15 0 1.000 0.970 1.010 1.000 1.000 18,000 18,000 1.0000 0.676 0.656 0.683 0.676 0.676 26,622 0.6761 1.01%
2004-10-14 0 0.990 0.960 1.000 0.940 0.990 54,000 53,340 0.9878 0.669 0.649 0.676 0.636 0.669 79,865 0.6679 5.32%
2004-10-13 0 0.940 0.940 1.020 0.940 0.940 4,640 4,336 0.9345 0.636 0.636 0.690 0.636 0.636 6,862 0.6318 1.08%
2004-10-12 0 0.930 0.920 0.980 - - 0 0 - 0.629 0.622 0.663 - - 0 - 0.00%
2004-10-11 0 0.930 0.930 1.000 0.920 0.920 84,000 77,280 0.9200 0.629 0.629 0.676 0.622 0.622 124,235 0.6220 -1.06%
2004-10-08 0 0.940 0.940 1.000 0.900 0.900 5,760 5,114 0.8878 0.636 0.636 0.676 0.609 0.609 8,519 0.6003 -6.00%
2004-10-07 0 1.000 - 1.000 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
2004-10-06 0 1.000 0.950 1.000 1.000 1.000 6,000 6,000 1.0000 0.676 0.642 0.676 0.676 0.676 8,874 0.6761 -1.96%
2004-10-05 0 1.020 - 1.040 - - 0 0 - 0.690 - 0.703 - - 0 - 0.00%
2004-10-04 0 1.020 - 1.040 - - 0 0 - 0.690 - 0.703 - - 0 - 0.00%
2004-09-30 0 1.020 - 1.040 - - 0 0 - 0.690 - 0.703 - - 0 - 0.00%
2004-09-28 0 1.020 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-09-27 0 1.020 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-09-24 0 1.020 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-09-23 0 1.020 - 1.020 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2004-09-22 0 1.020 0.900 1.020 0.900 1.020 56,939 52,444 0.9211 0.690 0.609 0.690 0.609 0.690 84,212 0.6228 6.25%
2004-09-21 0 0.960 0.960 1.020 0.960 0.960 38,000 36,480 0.9600 0.649 0.649 0.690 0.649 0.649 56,201 0.6491 1.05%
2004-09-20 0 0.950 0.950 1.020 0.950 0.950 2,000 1,900 0.9500 0.642 0.642 0.690 0.642 0.642 2,958 0.6423 2.15%
2004-09-17 0 0.930 0.890 0.950 - - 0 0 - 0.629 0.602 0.642 - - 0 - 0.00%
2004-09-16 0 0.930 0.930 1.000 0.920 0.920 2,100 1,920 0.9143 0.629 0.629 0.676 0.622 0.622 3,106 0.6182 -6.06%
2004-09-15 0 0.990 0.930 1.030 - - 1,600 1,440 0.9000 0.669 0.629 0.696 - - 2,366 0.6085 0.00%
2004-09-14 0 0.990 0.950 1.030 - - 0 0 - 0.669 0.642 0.696 - - 0 - 0.00%
2004-09-13 0 0.990 0.990 1.020 - - 0 0 - 0.669 0.669 0.690 - - 0 - 1.02%
2004-09-10 0 0.980 0.960 1.000 - - 0 0 - 0.663 0.649 0.676 - - 0 - 0.00%
2004-09-09 0 0.980 0.980 1.000 0.980 1.010 64,000 63,320 0.9894 0.663 0.663 0.676 0.663 0.683 94,655 0.6690 -2.00%
2004-09-08 0 1.000 0.960 1.010 1.000 1.000 50,000 50,000 1.0000 0.676 0.649 0.683 0.676 0.676 73,949 0.6761 0.00%
2004-09-07 0 1.000 0.950 1.010 - - 0 0 - 0.676 0.642 0.683 - - 0 - 0.00%
2004-09-06 0 1.000 0.950 1.010 - - 0 0 - 0.676 0.642 0.683 - - 0 - 0.00%
2004-09-03 0 1.000 0.950 1.000 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2004-09-02 0 1.000 0.960 1.000 - - 0 0 - 0.676 0.649 0.676 - - 0 - -0.99%
2004-09-01 0 1.010 0.960 1.010 1.000 1.010 108,000 108,100 1.0009 0.683 0.649 0.683 0.676 0.683 159,730 0.6768 1.00%
2004-08-31 0 1.000 0.900 1.000 - - 0 0 - 0.676 0.609 0.676 - - 0 - 0.00%
2004-08-30 0 1.000 0.900 - 1.000 1.000 150,000 150,000 1.0000 0.676 0.609 - 0.676 0.676 221,847 0.6761 0.00%
2004-08-27 0 1.000 - 1.080 - - 0 0 - 0.676 - 0.730 - - 0 - 0.00%
2004-08-26 0 1.000 0.900 1.000 1.000 1.000 20,000 20,000 1.0000 0.676 0.609 0.676 0.676 0.676 29,580 0.6761 8.70%
2004-08-25 0 0.920 0.870 1.000 - - 0 0 - 0.622 0.588 0.676 - - 0 - 0.00%
2004-08-24 0 0.920 0.850 0.990 - - 853 682 0.7995 0.622 0.575 0.669 - - 1,262 0.5406 0.00%
2004-08-23 0 0.920 0.900 0.990 0.890 0.920 20,000 18,100 0.9050 0.622 0.609 0.669 0.602 0.622 29,580 0.6119 2.22%
2004-08-20 0 0.900 0.900 0.940 0.900 0.900 20,000 18,000 0.9000 0.609 0.609 0.636 0.609 0.609 29,580 0.6085 -4.26%
2004-08-19 0 0.940 - 0.940 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
2004-08-18 0 0.940 0.900 0.950 - - 0 0 - 0.636 0.609 0.642 - - 0 - 0.00%
2004-08-17 0 0.940 0.910 0.940 0.940 0.940 20,000 18,800 0.9400 0.636 0.615 0.636 0.636 0.636 29,580 0.6356 0.00%
2004-08-16 0 0.940 0.910 0.980 - - 0 0 - 0.636 0.615 0.663 - - 0 - 0.00%
2004-08-13 0 0.940 0.840 0.970 - - 1,500 1,245 0.8300 0.636 0.568 0.656 - - 2,218 0.5612 0.00%
2004-08-12 0 0.940 0.840 0.990 - - 0 0 - 0.636 0.568 0.669 - - 0 - 0.00%
2004-08-11 0 0.940 0.840 0.990 - - 0 0 - 0.636 0.568 0.669 - - 0 - 0.00%
2004-08-10 0 0.940 0.850 0.990 - - 0 0 - 0.636 0.575 0.669 - - 0 - 0.00%
2004-08-09 0 0.940 0.880 0.990 - - 0 0 - 0.636 0.595 0.669 - - 0 - 0.00%
2004-08-06 0 0.940 0.850 0.990 - - 0 0 - 0.636 0.575 0.669 - - 0 - 0.00%
2004-08-05 0 0.940 0.870 0.990 - - 0 0 - 0.636 0.588 0.669 - - 0 - 0.00%
2004-08-04 0 0.940 0.920 0.990 0.920 0.940 6,000 5,600 0.9333 0.636 0.622 0.669 0.622 0.636 8,874 0.6311 0.00%
2004-08-03 0 0.940 0.910 0.940 - - 0 0 - 0.636 0.615 0.636 - - 0 - 0.00%
2004-08-02 0 0.940 0.900 0.940 - - 0 0 - 0.636 0.609 0.636 - - 0 - 0.00%
2004-07-30 0 0.940 0.900 0.940 - - 0 0 - 0.636 0.609 0.636 - - 0 - 0.00%
2004-07-29 0 0.940 0.880 0.940 - - 0 0 - 0.636 0.595 0.636 - - 0 - -1.05%
2004-07-28 0 0.950 0.880 0.950 - - 0 0 - 0.642 0.595 0.642 - - 0 - 0.00%
2004-07-27 0 0.950 0.900 0.950 - - 0 0 - 0.642 0.609 0.642 - - 0 - 0.00%
2004-07-26 0 0.950 0.850 0.950 - - 0 0 - 0.642 0.575 0.642 - - 0 - 0.00%
2004-07-23 0 0.950 0.890 0.990 0.840 0.950 14,642 12,994 0.8874 0.642 0.602 0.669 0.568 0.642 21,655 0.6000 2.15%
2004-07-22 0 0.930 0.900 - - - 0 0 - 0.629 0.609 - - - 0 - 0.00%
2004-07-21 0 0.930 0.900 0.950 - - 0 0 - 0.629 0.609 0.642 - - 0 - 0.00%
2004-07-20 0 0.930 0.870 0.950 0.930 0.930 10,000 9,300 0.9300 0.629 0.588 0.642 0.629 0.629 14,790 0.6288 0.00%
2004-07-19 0 0.930 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
2004-07-16 0 0.930 0.850 - - - 0 0 - 0.629 0.575 - - - 0 - 0.00%
2004-07-15 0 0.930 0.920 0.990 0.930 0.930 50,000 46,500 0.9300 0.629 0.622 0.669 0.629 0.629 73,949 0.6288 3.33%
2004-07-14 0 0.900 0.890 0.950 0.900 0.900 4,273 3,832 0.8968 0.609 0.602 0.642 0.609 0.609 6,320 0.6064 0.00%
2004-07-13 0 0.900 - 0.980 0.900 0.900 50,000 45,000 0.9000 0.609 - 0.663 0.609 0.609 73,949 0.6085 -1.10%
2004-07-12 0 0.910 0.910 0.990 - - 0 0 - 0.615 0.615 0.669 - - 0 - 1.11%
2004-07-09 0 0.900 0.900 1.020 - - 0 0 - 0.609 0.609 0.690 - - 0 - 0.00%
2004-07-08 0 0.900 0.900 0.960 0.850 0.850 2,500 2,090 0.8360 0.609 0.609 0.649 0.575 0.575 3,697 0.5653 -2.17%
2004-07-07 0 0.920 0.870 0.950 - - 0 0 - 0.622 0.588 0.642 - - 0 - 0.00%
2004-07-06 0 0.920 0.880 - - - 0 0 - 0.622 0.595 - - - 0 - 0.00%
2004-07-05 0 0.920 0.830 - - - 0 0 - 0.622 0.561 - - - 0 - 0.00%
2004-07-02 0 0.920 0.840 - - - 0 0 - 0.622 0.568 - - - 0 - 0.00%
2004-06-30 0 0.920 0.900 1.060 0.920 0.920 2,000 1,840 0.9200 0.622 0.609 0.717 0.622 0.622 2,958 0.6220 -2.13%
2004-06-29 0 0.940 - 0.940 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
2004-06-28 0 0.940 - 0.940 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
2004-06-25 0 0.940 - 0.940 - - 0 0 - 0.636 - 0.636 - - 0 - -1.05%
2004-06-24 0 0.950 0.900 0.980 - - 0 0 - 0.642 0.609 0.663 - - 0 - 0.00%
2004-06-23 0 0.950 - 0.950 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
2004-06-21 0 0.950 - 0.950 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
2004-06-18 0 0.950 - 0.950 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
2004-06-17 0 0.950 - 0.950 - - 66 56 0.8485 0.642 - 0.642 - - 98 0.5737 0.00%
2004-06-16 0 0.950 0.920 0.950 - - 0 0 - 0.642 0.622 0.642 - - 0 - 0.00%
2004-06-15 0 0.950 0.930 0.970 0.950 0.950 62,000 58,900 0.9500 0.642 0.629 0.656 0.642 0.642 91,697 0.6423 -2.06%
2004-06-14 0 0.970 0.920 1.000 - - 1,599 1,439 0.8999 0.656 0.622 0.676 - - 2,365 0.6085 0.00%
2004-06-11 0 0.970 0.960 - 0.960 0.970 90,000 87,100 0.9678 0.656 0.649 - 0.649 0.656 133,108 0.6544 0.00%
2004-06-10 0 0.970 0.970 1.070 0.970 0.970 10,000 9,700 0.9700 0.656 0.656 0.723 0.656 0.656 14,790 0.6559 -1.02%
2004-06-09 0 0.980 0.960 1.010 0.980 1.000 50,000 49,600 0.9920 0.663 0.649 0.683 0.663 0.676 73,949 0.6707 3.16%
2004-06-08 0 0.950 0.950 1.030 - - 0 0 - 0.642 0.642 0.696 - - 0 - 0.00%
2004-06-07 0 0.950 0.940 1.020 - - 0 0 - 0.642 0.636 0.690 - - 0 - 0.00%
2004-06-04 0 0.950 0.940 - - - 0 0 - 0.642 0.636 - - - 0 - 0.00%
2004-06-03 0 0.950 0.920 - 0.950 0.950 2,000 1,900 0.9500 0.642 0.622 - 0.642 0.642 2,958 0.6423 1.06%
2004-06-02 0 0.940 0.940 1.000 0.930 0.930 12,000 11,160 0.9300 0.636 0.636 0.676 0.629 0.629 17,748 0.6288 -6.93%
2004-06-01 0 1.010 0.980 - 0.900 1.060 17,750 16,958 0.9554 0.683 0.663 - 0.609 0.717 26,252 0.6460 9.78%
2004-05-31 0 0.920 0.920 1.000 - - 0 0 - 0.622 0.622 0.676 - - 0 - 4.55%
2004-05-28 0 0.880 0.860 1.000 - - 0 0 - 0.595 0.581 0.676 - - 0 - 0.00%
2004-05-27 0 0.880 0.880 1.020 - - 0 0 - 0.595 0.595 0.690 - - 0 - 2.33%
2004-05-25 0 0.860 0.840 - - - 0 0 - 0.581 0.568 - - - 0 - 0.00%
2004-05-24 0 0.860 0.850 1.000 - - 0 0 - 0.581 0.575 0.676 - - 0 - 0.00%
2004-05-21 0 0.860 0.860 0.980 0.860 0.880 12,611 10,901 0.8644 0.581 0.581 0.663 0.581 0.595 18,651 0.5845 -4.44%
2004-05-20 0 0.900 0.900 0.990 0.900 0.900 9,000 8,050 0.8944 0.609 0.609 0.669 0.609 0.609 13,311 0.6048 1.12%
2004-05-19 0 0.890 0.890 0.960 - - 0 0 - 0.602 0.602 0.649 - - 0 - 5.95%
2004-05-18 0 0.840 0.840 0.920 0.830 0.840 22,000 18,280 0.8309 0.568 0.568 0.622 0.561 0.568 32,538 0.5618 -1.18%
2004-05-17 0 0.850 0.810 0.880 0.850 0.900 40,000 35,000 0.8750 0.575 0.548 0.595 0.575 0.609 59,159 0.5916 -13.27%
2004-05-14 0 0.980 0.870 1.000 - - 0 0 - 0.663 0.588 0.676 - - 0 - 0.00%
2004-05-13 0 0.980 0.980 1.000 0.900 0.900 60,000 54,000 0.9000 0.663 0.663 0.676 0.609 0.609 88,739 0.6085 4.26%
2004-05-12 0 0.940 0.920 1.020 0.940 0.970 208,000 198,520 0.9544 0.636 0.622 0.690 0.636 0.656 307,629 0.6453 -6.00%
2004-05-11 0 1.000 0.950 1.100 - - 0 0 - 0.676 0.642 0.744 - - 0 - 0.00%
2004-05-10 0 1.000 0.960 1.000 1.000 1.000 54,000 54,000 1.0000 0.676 0.649 0.676 0.676 0.676 79,865 0.6761 -9.09%
2004-05-07 0 1.100 - - - - 2,000 2,160 1.0800 0.744 - - - - 2,958 0.7302 0.00%
2004-05-06 0 1.100 1.000 - - - 0 0 - 0.744 0.676 - - - 0 - 0.00%
2004-05-05 0 1.100 1.010 1.100 - - 0 0 - 0.744 0.683 0.744 - - 0 - 0.00%
2004-05-04 0 1.100 1.020 1.100 - - 0 0 - 0.744 0.690 0.744 - - 0 - 0.00%
2004-05-03 0 1.100 - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2004-04-30 0 1.100 0.960 - - - 0 0 - 0.744 0.649 - - - 0 - 0.00%
2004-04-29 0 1.100 - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2004-04-28 0 1.100 1.000 - - - 0 0 - 0.744 0.676 - - - 0 - 0.00%
2004-04-27 0 1.100 1.000 - - - 0 0 - 0.744 0.676 - - - 0 - 0.00%
2004-04-26 0 1.100 1.010 - - - 0 0 - 0.744 0.683 - - - 0 - 0.00%
2004-04-23 0 1.100 1.040 1.120 - - 0 0 - 0.744 0.703 0.757 - - 0 - 0.00%
2004-04-22 0 1.100 1.050 - 1.100 1.100 20,000 22,000 1.1000 0.744 0.710 - 0.744 0.744 29,580 0.7438 3.77%
2004-04-21 0 1.060 1.060 - 1.060 1.060 24,000 25,440 1.0600 0.717 0.717 - 0.717 0.717 35,496 0.7167 0.95%
2004-04-20 0 1.050 1.050 1.120 1.040 1.040 400,000 434,000 1.0850 0.710 0.710 0.757 0.703 0.703 591,593 0.7336 0.96%
2004-04-19 0 1.040 1.040 - 1.040 1.040 118,233 122,953 1.0399 0.703 0.703 - 0.703 0.703 174,865 0.7031 0.00%
2004-04-16 0 1.040 1.030 - 1.040 1.040 100,000 104,000 1.0400 0.703 0.696 - 0.703 0.703 147,898 0.7032 0.00%
2004-04-15 0 1.040 1.040 1.130 1.030 1.060 154,000 161,720 1.0501 0.703 0.703 0.764 0.696 0.717 227,763 0.7100 -4.59%
2004-04-14 0 1.110 1.100 1.110 1.110 1.150 54,000 60,020 1.1115 0.737 0.730 0.737 0.737 0.764 81,331 0.7380 -5.93%
2004-04-13 0 1.180 1.110 1.200 1.100 1.180 34,000 39,640 1.1659 0.783 0.737 0.797 0.730 0.783 51,208 0.7741 0.85%
2004-04-08 0 1.170 1.100 1.170 1.180 1.180 44,600 50,630 1.1352 0.777 0.730 0.777 0.783 0.783 67,173 0.7537 3.54%
2004-04-07 0 1.130 1.100 1.180 1.130 1.150 120,040 136,043 1.1333 0.750 0.730 0.783 0.750 0.764 180,795 0.7525 0.00%
2004-04-06 0 1.130 1.100 1.130 1.070 1.130 210,000 231,400 1.1019 0.750 0.730 0.750 0.710 0.750 316,285 0.7316 2.73%
2004-04-02 0 1.100 1.100 1.120 1.090 1.120 230,000 253,100 1.1004 0.730 0.730 0.744 0.724 0.744 346,408 0.7306 4.76%
2004-04-01 0 1.050 1.050 1.160 1.040 1.120 280,000 295,400 1.0550 0.697 0.697 0.770 0.691 0.744 421,714 0.7005 -16.00%
2004-03-31 0 1.250 1.130 1.270 - - 0 0 - 0.830 0.750 0.843 - - 0 - 0.00%
2004-03-30 0 1.250 1.110 1.250 1.100 1.250 8,000 9,100 1.1375 0.830 0.737 0.830 0.730 0.830 12,049 0.7553 8.70%
2004-03-29 0 1.150 1.120 1.220 - - 0 0 - 0.764 0.744 0.810 - - 0 - 0.00%
2004-03-26 0 1.150 1.100 1.180 1.100 1.150 150,000 168,500 1.1233 0.764 0.730 0.783 0.730 0.764 225,918 0.7458 -2.54%
2004-03-25 0 1.180 - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2004-03-24 0 1.180 1.160 - - - 0 0 - 0.783 0.770 - - - 0 - 0.00%
2004-03-23 0 1.180 1.120 - - - 0 0 - 0.783 0.744 - - - 0 - 0.00%
2004-03-22 0 1.180 - 1.230 - - 0 0 - 0.783 - 0.817 - - 0 - 0.00%
2004-03-19 0 1.180 1.150 1.280 - - 0 0 - 0.783 0.764 0.850 - - 0 - 0.00%
2004-03-18 0 1.180 - - 1.180 1.180 2,000 2,360 1.1800 0.783 - - 0.783 0.783 3,012 0.7835 0.00%
2004-03-17 0 1.180 1.150 1.180 - - 0 0 - 0.783 0.764 0.783 - - 0 - -1.67%
2004-03-16 0 1.200 1.150 1.240 1.150 1.200 9,000 10,410 1.1567 0.797 0.764 0.823 0.764 0.797 13,555 0.7680 1.69%
2004-03-15 0 1.180 1.130 - 1.180 1.180 6,000 7,080 1.1800 0.783 0.750 - 0.783 0.783 9,037 0.7835 5.36%
2004-03-12 0 1.120 1.120 - - - 0 0 - 0.744 0.744 - - - 0 - 0.00%
2004-03-11 0 1.120 1.120 1.240 1.120 1.160 12,925 14,839 1.1481 0.744 0.744 0.823 0.744 0.770 19,467 0.7623 -8.94%
2004-03-10 0 1.230 1.180 1.260 - - 1,000 1,140 1.1400 0.817 0.783 0.837 - - 1,506 0.7569 0.00%
2004-03-09 0 1.230 1.210 1.310 1.200 1.230 62,000 75,420 1.2165 0.817 0.803 0.870 0.797 0.817 93,379 0.8077 -1.60%
2004-03-08 0 1.250 1.240 1.250 1.220 1.250 96,599 119,007 1.2320 0.830 0.823 0.830 0.810 0.830 145,490 0.8180 -2.34%
2004-03-05 0 1.280 - 1.320 - - 0 0 - 0.850 - 0.876 - - 0 - 0.00%
2004-03-04 0 1.280 1.210 1.280 - - 0 0 - 0.850 0.803 0.850 - - 0 - -1.54%
2004-03-03 0 1.300 - 1.300 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
2004-03-02 0 1.300 1.230 1.330 1.200 1.300 35,000 44,580 1.2737 0.863 0.817 0.883 0.797 0.863 52,714 0.8457 1.56%
2004-03-01 0 1.280 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2004-02-27 0 1.280 1.210 1.280 1.280 1.280 6,000 7,680 1.2800 0.850 0.803 0.850 0.850 0.850 9,037 0.8499 6.67%
2004-02-26 0 1.200 1.170 - - - 0 0 - 0.797 0.777 - - - 0 - 0.00%
2004-02-25 0 1.200 1.200 1.320 1.200 1.250 41,100 50,765 1.2352 0.797 0.797 0.876 0.797 0.830 61,902 0.8201 -4.00%
2004-02-24 0 1.250 1.230 1.320 1.250 1.250 72,000 90,000 1.2500 0.830 0.817 0.876 0.830 0.830 108,441 0.8299 0.00%
2004-02-23 0 1.250 1.210 1.310 - - 0 0 - 0.830 0.803 0.870 - - 0 - 0.00%
2004-02-20 0 1.250 1.250 1.290 1.240 1.250 28,000 34,740 1.2407 0.830 0.830 0.857 0.823 0.830 42,171 0.8238 -0.79%
2004-02-19 0 1.260 1.260 1.280 1.260 1.260 16,699 21,006 1.2579 0.837 0.837 0.850 0.837 0.837 25,151 0.8352 -1.56%
2004-02-18 0 1.280 1.270 1.320 1.270 1.280 60,168 76,962 1.2791 0.850 0.843 0.876 0.843 0.850 90,620 0.8493 0.79%
2004-02-17 0 1.270 1.260 1.290 1.260 1.280 92,000 117,080 1.2726 0.843 0.837 0.857 0.837 0.850 138,563 0.8450 0.00%
2004-02-16 0 1.270 1.250 1.300 1.270 1.300 221,356 281,654 1.2724 0.843 0.830 0.863 0.843 0.863 333,389 0.8448 0.00%
2004-02-13 0 1.270 1.250 1.280 1.220 1.280 122,670 153,664 1.2527 0.843 0.830 0.850 0.810 0.850 184,756 0.8317 0.00%
2004-02-12 0 1.270 1.270 1.290 1.270 1.320 412,665 529,878 1.2840 0.843 0.843 0.857 0.843 0.876 621,523 0.8525 4.96%
2004-02-11 0 1.210 1.180 1.260 1.180 1.210 181,320 217,972 1.2021 0.803 0.783 0.837 0.783 0.803 273,090 0.7982 4.31%
2004-02-10 0 1.160 1.160 1.200 1.160 1.200 190,000 224,980 1.1841 0.770 0.770 0.797 0.770 0.797 286,163 0.7862 -0.85%
2004-02-09 0 1.170 1.140 1.200 - - 0 0 - 0.777 0.757 0.797 - - 0 - 0.00%
2004-02-06 0 1.170 1.150 1.170 1.160 1.190 31,000 36,060 1.1632 0.777 0.764 0.777 0.770 0.790 46,690 0.7723 6.36%
2004-02-05 0 1.100 1.100 1.160 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2004-02-04 0 1.100 1.100 1.150 1.090 1.140 246,000 271,740 1.1046 0.730 0.730 0.764 0.724 0.757 370,506 0.7334 -3.51%
2004-02-03 0 1.140 1.140 1.200 1.100 1.140 184,609 207,810 1.1257 0.757 0.757 0.797 0.730 0.757 278,043 0.7474 -3.39%
2004-02-02 0 1.180 1.160 1.220 1.180 1.200 198,000 235,200 1.1879 0.783 0.770 0.810 0.783 0.797 298,212 0.7887 -1.67%
2004-01-30 0 1.200 1.190 1.270 1.200 1.210 40,000 48,200 1.2050 0.797 0.790 0.843 0.797 0.803 60,245 0.8001 -0.83%
2004-01-29 0 1.210 1.210 1.240 1.200 1.210 52,000 62,820 1.2081 0.803 0.803 0.823 0.797 0.803 78,318 0.8021 -4.72%
2004-01-28 0 1.270 - 1.280 - - 0 0 - 0.843 - 0.850 - - 0 - 0.00%
2004-01-27 0 1.270 1.200 1.280 - - 0 0 - 0.843 0.797 0.850 - - 0 - 0.00%
2004-01-26 0 1.270 1.240 1.270 1.260 1.270 28,000 35,360 1.2629 0.843 0.823 0.843 0.837 0.843 42,171 0.8385 2.42%
2004-01-21 0 1.240 1.200 1.240 1.200 1.250 40,000 48,500 1.2125 0.823 0.797 0.823 0.797 0.830 60,245 0.8050 0.81%
2004-01-20 0 1.230 1.200 1.240 1.200 1.230 122,720 148,828 1.2127 0.817 0.797 0.823 0.797 0.817 184,831 0.8052 2.50%
2004-01-19 0 1.200 1.120 1.200 1.200 1.200 12,000 14,400 1.2000 0.797 0.744 0.797 0.797 0.797 18,073 0.7967 1.69%
2004-01-16 0 1.180 1.000 1.180 - - 0 0 - 0.783 0.664 0.783 - - 0 - -1.67%
2004-01-15 0 1.200 1.020 1.200 - - 0 0 - 0.797 0.677 0.797 - - 0 - 0.00%
2004-01-14 0 1.200 1.050 1.200 - - 0 0 - 0.797 0.697 0.797 - - 0 - 0.00%
2004-01-13 0 1.200 1.200 1.240 1.190 1.200 98,000 117,500 1.1990 0.797 0.797 0.823 0.790 0.797 147,600 0.7961 -1.64%
2004-01-12 0 1.220 1.210 1.270 1.210 1.220 48,800 59,280 1.2148 0.810 0.803 0.843 0.803 0.810 73,499 0.8065 -3.94%
2004-01-09 0 1.270 1.210 1.270 1.200 1.270 32,000 40,500 1.2656 0.843 0.803 0.843 0.797 0.843 48,196 0.8403 4.96%
2004-01-08 0 1.210 1.210 1.220 1.190 1.220 81,000 97,600 1.2049 0.803 0.803 0.810 0.790 0.810 121,996 0.8000 5.22%
2004-01-07 0 1.150 1.150 1.220 1.120 1.200 372,000 431,200 1.1591 0.764 0.764 0.810 0.744 0.797 560,277 0.7696 2.68%
2004-01-06 0 1.120 1.120 - 1.110 1.110 10,000 11,100 1.1100 0.744 0.744 - 0.737 0.737 15,061 0.7370 1.82%
2004-01-05 0 1.100 1.100 1.180 - - 0 0 - 0.730 0.730 0.783 - - 0 - 0.00%
2004-01-02 0 1.100 1.100 - 1.060 1.070 12,000 12,760 1.0633 0.730 0.730 - 0.704 0.710 18,073 0.7060 2.80%
2003-12-31 0 1.070 1.060 - - - 0 0 - 0.710 0.704 - - - 0 - 0.00%
2003-12-30 0 1.070 1.060 - - - 0 0 - 0.710 0.704 - - - 0 - 0.00%
2003-12-29 0 1.070 1.070 1.150 1.070 1.070 82,000 87,740 1.0700 0.710 0.710 0.764 0.710 0.710 123,502 0.7104 0.94%
2003-12-24 0 1.060 1.060 - 1.050 1.050 40,000 42,000 1.0500 0.704 0.704 - 0.697 0.697 60,245 0.6972 0.95%
2003-12-23 0 1.050 1.050 - 1.030 1.030 20,000 20,600 1.0300 0.697 0.697 - 0.684 0.684 30,122 0.6839 0.00%
2003-12-22 0 1.050 1.050 - 1.050 1.050 3,000 3,110 1.0367 0.697 0.697 - 0.697 0.697 4,518 0.6883 0.96%
2003-12-19 0 1.040 1.040 - - - 0 0 - 0.691 0.691 - - - 0 - 1.96%
2003-12-18 0 1.020 1.020 1.080 - - 0 0 - 0.677 0.677 0.717 - - 0 - 0.99%
2003-12-17 0 1.010 1.010 - 1.000 1.020 234,600 238,650 1.0173 0.671 0.671 - 0.664 0.677 353,336 0.6754 -3.81%
2003-12-16 0 1.050 1.050 1.100 1.020 1.050 98,000 101,220 1.0329 0.697 0.697 0.730 0.677 0.697 147,600 0.6858 -4.55%
2003-12-15 0 1.100 1.080 1.100 - - 0 0 - 0.730 0.717 0.730 - - 0 - -0.90%
2003-12-12 0 1.110 1.060 1.110 - - 0 0 - 0.737 0.704 0.737 - - 0 - -0.89%
2003-12-11 0 1.120 1.120 1.150 - - 26 29 1.1154 0.744 0.744 0.764 - - 39 0.7406 0.00%
2003-12-10 0 1.140 1.060 1.150 - - 0 0 - 0.744 0.691 0.750 - - 0 - 0.00%
2003-12-09 0 1.140 1.140 1.170 1.110 1.160 91,798 103,384 1.1262 0.744 0.744 0.763 0.724 0.757 140,728 0.7346 0.00%
2003-12-08 0 1.140 1.130 1.160 1.120 1.180 320,000 371,200 1.1600 0.744 0.737 0.757 0.731 0.770 490,565 0.7567 -3.39%
2003-12-05 0 1.180 1.160 1.290 1.180 1.180 30,000 35,400 1.1800 0.770 0.757 0.841 0.770 0.770 45,990 0.7697 -2.48%
2003-12-04 0 1.210 1.190 1.250 1.200 1.210 100,000 120,500 1.2050 0.789 0.776 0.815 0.783 0.789 153,302 0.7860 0.00%
2003-12-03 0 1.210 1.150 1.210 - - 0 0 - 0.789 0.750 0.789 - - 0 - -0.82%
2003-12-02 0 1.220 1.200 1.260 - - 0 0 - 0.796 0.783 0.822 - - 0 - 0.00%
2003-12-01 0 1.220 1.170 1.290 - - 0 0 - 0.796 0.763 0.841 - - 0 - 0.00%
2003-11-28 0 1.220 1.190 1.280 1.190 1.220 44,000 53,380 1.2132 0.796 0.776 0.835 0.776 0.796 67,453 0.7914 0.00%
2003-11-27 0 1.220 1.210 1.280 1.210 1.220 86,000 104,100 1.2105 0.796 0.789 0.835 0.789 0.796 131,839 0.7896 1.67%
2003-11-26 0 1.200 1.190 1.280 1.200 1.200 51,000 61,150 1.1990 0.783 0.776 0.835 0.783 0.783 78,184 0.7821 0.00%
2003-11-25 0 1.200 1.160 1.250 1.200 1.200 52,000 64,900 1.2481 0.783 0.757 0.815 0.783 0.783 79,717 0.8141 -0.83%
2003-11-24 0 1.210 1.180 1.240 - - 0 0 - 0.789 0.770 0.809 - - 0 - 0.00%
2003-11-21 0 1.210 1.160 1.210 1.150 1.210 16,000 18,760 1.1725 0.789 0.757 0.789 0.750 0.789 24,528 0.7648 3.42%
2003-11-20 0 1.170 1.170 1.260 1.170 1.180 50,000 58,800 1.1760 0.763 0.763 0.822 0.763 0.770 76,651 0.7671 -1.68%
2003-11-19 0 1.190 1.190 1.270 1.180 1.180 30,000 35,400 1.1800 0.776 0.776 0.828 0.770 0.770 45,990 0.7697 -4.80%
2003-11-18 0 1.250 1.210 1.280 1.180 1.250 92,000 111,900 1.2163 0.815 0.789 0.835 0.770 0.815 141,037 0.7934 5.93%
2003-11-17 0 1.180 1.180 1.220 1.180 1.190 87,999 104,359 1.1859 0.770 0.770 0.796 0.770 0.776 134,904 0.7736 -3.28%
2003-11-14 0 1.220 1.210 1.280 1.220 1.220 70,405 85,874 1.2197 0.796 0.789 0.835 0.796 0.796 107,932 0.7956 0.00%
2003-11-13 0 1.220 1.220 1.300 1.220 1.240 216,150 266,459 1.2328 0.796 0.796 0.848 0.796 0.809 331,361 0.8041 -1.61%
2003-11-12 0 1.240 1.210 1.300 1.240 1.250 140,000 174,500 1.2464 0.809 0.789 0.848 0.809 0.815 214,622 0.8131 -2.36%
2003-11-11 0 1.270 1.260 1.290 1.250 1.270 70,000 88,500 1.2643 0.828 0.822 0.841 0.815 0.828 107,311 0.8247 0.79%
2003-11-10 0 1.260 1.250 1.350 1.260 1.260 10,000 12,600 1.2600 0.822 0.815 0.881 0.822 0.822 15,330 0.8219 0.80%
2003-11-07 0 1.250 1.250 1.290 1.250 1.250 24,000 30,000 1.2500 0.815 0.815 0.841 0.815 0.815 36,792 0.8154 -0.79%
2003-11-06 0 1.260 1.260 1.290 1.260 1.290 16,268 20,787 1.2778 0.822 0.822 0.841 0.822 0.841 24,939 0.8335 -2.33%
2003-11-05 0 1.290 1.270 1.290 1.290 1.290 18,000 23,220 1.2900 0.841 0.828 0.841 0.841 0.841 27,594 0.8415 0.78%
2003-11-04 0 1.280 1.280 1.300 1.280 1.290 148,000 189,940 1.2834 0.835 0.835 0.848 0.835 0.841 226,886 0.8372 0.00%
2003-11-03 0 1.280 1.280 1.300 1.280 1.300 94,000 121,660 1.2943 0.835 0.835 0.848 0.835 0.848 144,103 0.8443 -1.54%
2003-10-31 0 1.300 1.300 1.320 1.300 1.330 134,000 176,360 1.3161 0.848 0.848 0.861 0.848 0.868 205,424 0.8585 0.00%
2003-10-30 0 1.300 1.290 1.310 1.290 1.310 94,000 121,960 1.2974 0.848 0.841 0.855 0.841 0.855 144,103 0.8463 0.00%
2003-10-29 0 1.300 1.290 1.320 1.290 1.330 278,000 363,700 1.3083 0.848 0.841 0.861 0.841 0.868 426,178 0.8534 -2.99%
2003-10-28 0 1.340 1.340 1.350 1.280 1.390 1,674,500 2,226,360 1.3296 0.874 0.874 0.881 0.835 0.907 2,567,035 0.8673 4.69%
2003-10-27 0 1.280 1.260 1.280 1.200 1.320 151,279 186,724 1.2343 0.835 0.822 0.835 0.783 0.861 231,913 0.8051 -2.29%
2003-10-24 0 1.310 1.300 1.320 1.280 1.310 130,000 169,000 1.3000 0.855 0.848 0.861 0.835 0.855 199,292 0.8480 2.34%
2003-10-23 0 1.280 1.260 1.280 1.240 1.320 316,000 407,200 1.2886 0.835 0.822 0.835 0.809 0.861 484,433 0.8406 -4.48%
2003-10-22 0 1.340 1.320 1.350 1.300 1.360 576,000 770,280 1.3373 0.874 0.861 0.881 0.848 0.887 883,017 0.8723 3.08%
2003-10-21 0 1.300 1.270 1.300 1.250 1.300 170,000 219,200 1.2894 0.848 0.828 0.848 0.815 0.848 260,613 0.8411 0.00%
2003-10-20 0 1.300 1.290 1.310 1.280 1.310 64,400 83,276 1.2931 0.848 0.841 0.855 0.835 0.855 98,726 0.8435 0.00%
2003-10-17 0 1.300 1.290 1.310 1.280 1.300 146,000 188,880 1.2937 0.848 0.841 0.855 0.835 0.848 223,820 0.8439 1.56%
2003-10-16 0 1.280 1.270 1.280 1.280 1.310 202,400 260,432 1.2867 0.835 0.828 0.835 0.835 0.855 310,282 0.8393 -1.54%
2003-10-15 0 1.300 1.300 1.310 1.280 1.300 236,099 303,758 1.2866 0.848 0.848 0.855 0.835 0.848 361,943 0.8392 1.56%
2003-10-14 0 1.280 1.280 1.300 1.280 1.280 6,000 7,680 1.2800 0.835 0.835 0.848 0.835 0.835 9,198 0.8350 -4.48%
2003-10-13 0 1.340 1.340 1.350 1.270 1.340 190,000 246,700 1.2984 0.874 0.874 0.881 0.828 0.874 291,273 0.8470 4.69%
2003-10-10 0 1.280 1.280 1.300 1.240 1.260 25,906 32,067 1.2378 0.835 0.835 0.848 0.809 0.822 39,714 0.8074 1.59%
2003-10-09 0 1.260 1.250 1.300 1.250 1.260 42,000 52,900 1.2595 0.822 0.815 0.848 0.815 0.822 64,387 0.8216 0.00%
2003-10-08 0 1.260 1.250 1.280 1.250 1.300 182,000 231,700 1.2731 0.822 0.815 0.835 0.815 0.848 279,009 0.8304 1.61%
2003-10-07 0 1.240 1.240 1.260 1.200 1.290 62,000 77,200 1.2452 0.809 0.809 0.822 0.783 0.841 95,047 0.8122 -3.12%
2003-10-06 0 1.280 1.280 1.300 1.280 1.300 54,500 70,670 1.2967 0.835 0.835 0.848 0.835 0.848 83,549 0.8458 -1.54%
2003-10-03 0 1.300 1.260 1.300 1.270 1.300 28,000 35,620 1.2721 0.848 0.822 0.848 0.828 0.848 42,924 0.8298 1.56%
2003-10-02 0 1.280 1.280 1.310 1.200 1.610 330,866 460,395 1.3915 0.835 0.835 0.855 0.783 1.050 507,223 0.9077 4.92%
2003-09-30 0 1.220 1.180 1.240 1.210 1.220 50,000 60,700 1.2140 0.796 0.770 0.809 0.789 0.796 76,651 0.7919 3.39%
2003-09-29 0 1.180 1.180 1.200 1.160 1.180 158,000 186,040 1.1775 0.770 0.770 0.783 0.757 0.770 242,216 0.7681 1.72%
2003-09-26 0 1.160 1.140 1.200 1.160 1.180 29,500 34,505 1.1697 0.757 0.744 0.783 0.757 0.770 45,224 0.7630 0.87%
2003-09-25 0 1.150 1.150 1.170 1.150 1.170 156,000 180,000 1.1538 0.750 0.750 0.763 0.750 0.763 239,150 0.7527 -1.71%
2003-09-24 0 1.170 1.110 1.170 1.120 1.170 62,600 71,608 1.1439 0.763 0.724 0.763 0.731 0.763 95,967 0.7462 4.46%
2003-09-23 0 1.120 1.120 1.170 1.110 1.120 110,073 123,078 1.1181 0.731 0.731 0.763 0.724 0.731 168,744 0.7294 -1.75%
2003-09-22 0 1.140 1.130 1.170 1.120 1.170 63,800 72,384 1.1345 0.744 0.737 0.763 0.731 0.763 97,806 0.7401 -3.39%
2003-09-19 0 1.180 1.140 1.180 1.140 1.180 12,000 14,080 1.1733 0.770 0.744 0.770 0.744 0.770 18,396 0.7654 0.85%
2003-09-18 0 1.170 1.150 1.180 1.160 1.170 100,000 116,740 1.1674 0.763 0.750 0.770 0.757 0.763 153,302 0.7615 0.00%
2003-09-17 0 1.170 1.150 1.170 1.160 1.170 144,000 168,240 1.1683 0.763 0.750 0.763 0.757 0.763 220,754 0.7621 0.00%
2003-09-16 0 1.170 1.100 1.200 - - 853 955 1.1196 0.763 0.718 0.783 - - 1,308 0.7303 0.00%
2003-09-15 0 1.170 1.150 1.200 1.160 1.170 142,000 165,080 1.1625 0.763 0.750 0.783 0.757 0.763 217,688 0.7583 0.86%
2003-09-11 0 1.160 1.150 1.180 1.130 1.160 268,000 305,900 1.1414 0.757 0.750 0.770 0.737 0.757 410,848 0.7446 0.87%
2003-09-10 0 1.150 1.110 1.150 1.100 1.150 234,000 260,400 1.1128 0.750 0.724 0.750 0.718 0.750 358,726 0.7259 0.00%
2003-09-09 0 1.150 1.150 1.190 1.150 1.220 380,000 448,120 1.1793 0.750 0.750 0.776 0.750 0.796 582,546 0.7692 -3.36%
2003-09-08 0 1.190 1.180 1.220 1.180 1.220 76,000 90,160 1.1863 0.776 0.770 0.796 0.770 0.796 116,509 0.7738 -3.25%
2003-09-05 0 1.230 1.230 1.250 1.220 1.250 441,220 548,760 1.2437 0.802 0.802 0.815 0.796 0.815 676,397 0.8113 -3.15%
2003-09-04 0 1.270 1.270 1.300 1.270 1.350 154,500 203,050 1.3142 0.828 0.828 0.848 0.828 0.881 236,851 0.8573 -3.79%
2003-09-03 0 1.320 1.310 1.340 1.310 1.350 190,000 251,960 1.3261 0.861 0.855 0.874 0.855 0.881 291,273 0.8650 3.94%
2003-09-02 0 1.270 1.270 1.280 1.270 1.300 40,000 51,340 1.2835 0.828 0.828 0.835 0.828 0.848 61,321 0.8372 -3.79%
2003-09-01 0 1.320 1.270 1.320 1.250 1.320 238,500 307,935 1.2911 0.861 0.828 0.861 0.815 0.861 365,624 0.8422 3.94%
2003-08-29 0 1.270 1.270 1.310 1.270 1.320 65,599 83,471 1.2724 0.828 0.828 0.855 0.828 0.861 100,564 0.8300 -0.78%
2003-08-28 0 1.280 1.280 1.300 1.190 1.320 602,000 759,160 1.2611 0.835 0.835 0.848 0.776 0.861 922,875 0.8226 8.47%
2003-08-27 0 1.180 1.150 1.190 1.100 1.180 150,000 174,700 1.1647 0.770 0.750 0.776 0.718 0.770 229,952 0.7597 6.31%
2003-08-26 0 1.110 1.100 1.170 1.020 1.170 308,000 345,160 1.1206 0.724 0.718 0.763 0.665 0.763 472,169 0.7310 12.12%
2003-08-25 0 0.990 0.950 1.020 0.990 0.990 80,000 79,200 0.9900 0.646 0.620 0.665 0.646 0.646 122,641 0.6458 2.06%
2003-08-22 0 0.970 1.010 - 0.930 1.020 228,000 225,160 0.9875 0.633 0.659 - 0.607 0.665 349,528 0.6442 4.30%
2003-08-21 0 0.930 0.930 0.960 0.910 0.910 125,749 114,344 0.9093 0.607 0.607 0.626 0.594 0.594 192,775 0.5931 0.00%
2003-08-20 0 0.930 0.920 0.950 0.900 0.940 210,900 197,534 0.9366 0.607 0.600 0.620 0.587 0.613 323,313 0.6110 3.33%
2003-08-19 0 0.900 0.880 0.900 0.880 0.900 122,000 108,360 0.8882 0.587 0.574 0.587 0.574 0.587 187,028 0.5794 4.65%
2003-08-18 0 0.860 0.860 0.940 0.860 0.910 118,000 105,780 0.8964 0.561 0.561 0.613 0.561 0.594 180,896 0.5848 -2.27%
2003-08-15 0 0.880 0.870 0.900 0.860 0.880 131,000 114,710 0.8756 0.574 0.568 0.587 0.561 0.574 200,825 0.5712 1.15%
2003-08-14 0 0.870 0.870 0.880 0.870 0.880 430,680 376,631 0.8745 0.568 0.568 0.574 0.568 0.574 660,239 0.5704 1.16%
2003-08-13 0 0.860 0.830 0.860 0.860 0.860 48,000 41,280 0.8600 0.561 0.541 0.561 0.561 0.561 73,585 0.5610 2.38%
2003-08-12 0 0.840 0.840 0.850 0.830 0.840 304,000 254,420 0.8369 0.548 0.548 0.554 0.541 0.548 466,037 0.5459 2.44%
2003-08-11 0 0.820 0.820 0.880 - - 0 0 - 0.535 0.535 0.574 - - 0 - 1.23%
2003-08-08 0 0.810 0.800 0.810 0.800 0.810 140,588 113,607 0.8081 0.528 0.522 0.528 0.522 0.528 215,524 0.5271 1.25%
2003-08-07 0 0.800 0.790 0.840 - - 0 0 - 0.522 0.515 0.548 - - 0 - 0.00%
2003-08-06 0 0.800 0.800 0.820 0.800 0.810 50,000 40,200 0.8040 0.522 0.522 0.535 0.522 0.528 76,651 0.5245 -1.23%
2003-08-05 0 0.810 0.800 0.850 0.800 0.820 222,000 179,580 0.8089 0.528 0.522 0.554 0.522 0.535 340,329 0.5277 -1.22%
2003-08-04 0 0.820 0.800 0.830 0.780 0.830 362,100 296,133 0.8178 0.535 0.522 0.541 0.509 0.541 555,105 0.5335 2.50%
2003-08-01 0 0.800 0.780 0.810 0.780 0.800 421,088 332,994 0.7908 0.522 0.509 0.528 0.509 0.522 645,534 0.5158 3.90%
2003-07-31 0 0.770 0.770 0.800 0.770 0.770 152,333 117,273 0.7698 0.502 0.502 0.522 0.502 0.502 233,529 0.5022 -1.28%
2003-07-30 0 0.780 0.760 0.800 - - 0 0 - 0.509 0.496 0.522 - - 0 - 0.00%
2003-07-29 0 0.780 0.750 0.810 0.750 0.780 222,640 167,574 0.7527 0.509 0.489 0.528 0.489 0.509 341,311 0.4910 2.63%
2003-07-28 0 0.760 0.760 0.770 0.750 0.790 527,000 407,145 0.7726 0.496 0.496 0.502 0.489 0.515 807,899 0.5040 2.70%
2003-07-25 0 0.740 0.740 0.810 0.740 0.760 400,000 300,500 0.7513 0.483 0.483 0.528 0.483 0.496 613,206 0.4900 -7.50%
2003-07-24 0 0.800 0.780 0.820 - - 0 0 - 0.522 0.509 0.535 - - 0 - 0.00%
2003-07-23 0 0.800 0.770 0.800 0.800 0.810 151,700 122,241 0.8058 0.522 0.502 0.522 0.522 0.528 232,558 0.5256 -1.23%
2003-07-22 0 0.810 0.780 0.880 - - 0 0 - 0.528 0.509 0.574 - - 0 - 0.00%
2003-07-21 0 0.810 0.800 0.850 - - 0 0 - 0.528 0.522 0.554 - - 0 - 0.00%
2003-07-18 0 0.810 0.810 0.890 0.790 0.790 2,500 1,955 0.7820 0.528 0.528 0.581 0.515 0.515 3,833 0.5101 1.25%
2003-07-17 0 0.800 0.800 0.870 0.800 0.820 403,000 328,970 0.8163 0.522 0.522 0.568 0.522 0.535 617,805 0.5325 -1.23%
2003-07-16 0 0.810 0.810 0.880 0.810 0.810 2,438 1,953 0.8011 0.528 0.528 0.574 0.528 0.528 3,737 0.5225 -7.95%
2003-07-15 0 0.880 0.820 0.880 0.880 0.880 32,000 28,160 0.8800 0.574 0.535 0.574 0.574 0.574 49,057 0.5740 3.53%
2003-07-14 0 0.850 0.810 0.850 0.840 0.860 360,400 305,416 0.8474 0.554 0.528 0.554 0.548 0.561 552,499 0.5528 2.41%
2003-07-11 0 0.830 0.810 0.830 0.830 0.830 40,000 33,200 0.8300 0.541 0.528 0.541 0.541 0.541 61,321 0.5414 -1.19%
2003-07-10 0 0.840 0.830 0.840 0.820 0.840 20,000 16,760 0.8380 0.548 0.541 0.548 0.535 0.548 30,660 0.5466 2.44%
2003-07-09 0 0.820 0.800 0.860 0.790 0.820 80,400 64,808 0.8061 0.535 0.522 0.561 0.515 0.535 123,254 0.5258 -2.38%
2003-07-08 0 0.840 0.820 0.840 0.820 0.840 120,000 100,380 0.8365 0.548 0.535 0.548 0.535 0.548 183,962 0.5457 2.44%
2003-07-07 0 0.820 0.770 0.820 0.820 0.820 50,000 41,000 0.8200 0.535 0.502 0.535 0.535 0.535 76,651 0.5349 2.50%
2003-07-04 0 0.800 0.770 0.830 - - 0 0 - 0.522 0.502 0.541 - - 0 - 0.00%
2003-07-03 0 0.800 0.780 0.830 0.780 0.800 56,079 44,738 0.7978 0.522 0.509 0.541 0.509 0.522 85,970 0.5204 2.56%
2003-07-02 0 0.780 0.770 0.820 - - 0 0 - 0.509 0.502 0.535 - - 0 - 0.00%
2003-06-30 0 0.780 0.760 - - - 0 0 - 0.509 0.496 - - - 0 - 0.00%
2003-06-27 0 0.780 0.760 0.840 - - 0 0 - 0.509 0.496 0.548 - - 0 - 0.00%
2003-06-26 0 0.780 0.760 0.780 0.750 0.780 63,199 49,127 0.7773 0.509 0.496 0.509 0.489 0.509 96,885 0.5071 5.41%
2003-06-25 0 0.740 0.740 - 0.740 0.780 538,500 409,325 0.7601 0.483 0.483 - 0.483 0.509 825,529 0.4958 -3.90%
2003-06-24 0 0.770 0.770 0.790 0.770 0.770 48,000 36,960 0.7700 0.502 0.502 0.515 0.502 0.502 73,585 0.5023 0.00%
2003-06-23 0 0.770 0.770 0.850 0.770 0.790 200,000 155,200 0.7760 0.502 0.502 0.554 0.502 0.515 306,603 0.5062 0.00%
2003-06-20 0 0.770 0.770 0.850 0.770 0.770 2,000 1,540 0.7700 0.502 0.502 0.554 0.502 0.502 3,066 0.5023 -1.28%
2003-06-19 0 0.780 0.780 0.850 - - 1,773 1,312 0.7400 0.509 0.509 0.554 - - 2,718 0.4827 1.30%
2003-06-18 0 0.770 0.770 0.820 0.760 0.810 104,000 81,340 0.7821 0.502 0.502 0.535 0.496 0.528 159,434 0.5102 -6.10%
2003-06-17 0 0.820 0.780 0.820 0.820 0.820 4,000 3,280 0.8200 0.535 0.509 0.535 0.535 0.535 6,132 0.5349 5.13%
2003-06-16 0 0.780 0.780 0.820 0.780 0.820 246,365 194,561 0.7897 0.509 0.509 0.535 0.509 0.535 377,681 0.5151 -4.88%
2003-06-13 0 0.820 0.820 0.840 0.820 0.820 40,000 32,800 0.8200 0.535 0.535 0.548 0.535 0.535 61,321 0.5349 2.50%
2003-06-12 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.522 0.522 0.548 0.522 0.522 18,396 0.5218 0.00%
2003-06-11 0 0.800 0.800 0.850 - - 0 0 - 0.522 0.522 0.554 - - 0 - 0.00%
2003-06-10 0 0.800 0.800 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
2003-06-09 0 0.800 0.770 - - - 0 0 - 0.522 0.502 - - - 0 - 0.00%
2003-06-06 0 0.800 0.790 0.850 - - 0 0 - 0.522 0.515 0.554 - - 0 - 0.00%
2003-06-05 0 0.800 0.790 0.840 0.800 0.800 30,000 24,000 0.8000 0.522 0.515 0.548 0.522 0.522 45,990 0.5218 -2.44%
2003-06-03 0 0.820 0.800 0.860 0.790 0.820 40,000 32,500 0.8125 0.535 0.522 0.561 0.515 0.535 61,321 0.5300 0.00%
2003-06-02 0 0.820 0.800 0.880 - - 0 0 - 0.535 0.522 0.574 - - 0 - 0.00%
2003-05-30 0 0.820 0.790 0.820 0.820 0.820 10,000 8,200 0.8200 0.535 0.515 0.535 0.535 0.535 15,330 0.5349 0.00%
2003-05-29 0 0.820 0.800 0.820 0.800 0.820 172,000 139,640 0.8119 0.535 0.522 0.535 0.522 0.535 263,679 0.5296 0.00%
2003-05-28 0 0.820 0.800 0.820 0.760 0.830 158,800 130,496 0.8218 0.535 0.522 0.535 0.496 0.541 243,443 0.5360 5.13%
2003-05-27 0 0.780 0.780 0.850 - - 0 0 - 0.509 0.509 0.554 - - 0 - 2.63%
2003-05-26 0 0.760 0.760 0.800 0.750 0.750 20,000 15,000 0.7500 0.496 0.496 0.522 0.489 0.489 30,660 0.4892 0.00%
2003-05-23 0 0.760 0.720 - - - 0 0 - 0.496 0.470 - - - 0 - 0.00%
2003-05-22 0 0.760 0.720 - - - 0 0 - 0.496 0.470 - - - 0 - 0.00%
2003-05-21 0 0.760 0.700 0.800 - - 0 0 - 0.496 0.457 0.522 - - 0 - 0.00%
2003-05-20 0 0.760 0.760 0.800 - - 0 0 - 0.496 0.496 0.522 - - 0 - 0.00%
2003-05-19 0 0.760 0.730 - 0.720 0.760 36,000 26,380 0.7328 0.496 0.476 - 0.470 0.496 55,189 0.4780 5.56%
2003-05-16 0 0.720 0.720 0.800 - - 0 0 - 0.470 0.470 0.522 - - 0 - 0.00%
2003-05-15 0 0.720 0.720 - 0.700 0.720 83,838 59,713 0.7122 0.470 0.470 - 0.457 0.470 128,525 0.4646 0.00%
2003-05-14 0 0.720 0.700 0.740 0.690 0.720 194,000 135,640 0.6992 0.470 0.457 0.483 0.450 0.470 297,405 0.4561 4.35%
2003-05-13 0 0.690 0.660 0.690 0.650 0.690 166,798 112,279 0.6731 0.450 0.431 0.450 0.424 0.450 255,704 0.4391 0.00%
2003-05-12 0 0.690 0.690 0.720 0.600 0.720 118,000 78,680 0.6668 0.450 0.450 0.470 0.391 0.470 180,896 0.4349 1.47%
2003-05-09 0 0.680 0.620 0.700 - - 0 0 - 0.444 0.404 0.457 - - 0 - 0.00%
2003-05-07 0 0.680 0.640 0.730 - - 853 529 0.6202 0.444 0.417 0.476 - - 1,308 0.4045 0.00%
2003-05-06 0 0.680 0.630 - - - 0 0 - 0.444 0.411 - - - 0 - 0.00%
2003-05-05 0 0.680 0.620 - - - 0 0 - 0.444 0.404 - - - 0 - 0.00%
2003-05-02 0 0.680 0.630 0.730 - - 0 0 - 0.444 0.411 0.476 - - 0 - 0.00%
2003-04-30 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.444 - 0.444 0.444 0.444 45,990 0.4436 -2.86%
2003-04-29 0 0.700 - 0.720 - - 0 0 - 0.457 - 0.470 - - 0 - 0.00%
2003-04-28 0 0.700 0.600 0.740 0.700 0.700 30,000 21,000 0.7000 0.457 0.391 0.483 0.457 0.457 45,990 0.4566 6.06%
2003-04-25 0 0.660 0.630 0.700 0.630 0.660 93,000 58,620 0.6303 0.431 0.411 0.457 0.411 0.431 142,570 0.4112 0.00%
2003-04-24 0 0.660 0.580 0.670 0.580 0.660 46,000 27,000 0.5870 0.431 0.378 0.437 0.378 0.431 70,519 0.3829 4.76%
2003-04-23 0 0.630 0.580 0.650 0.630 0.660 58,000 37,700 0.6500 0.411 0.378 0.424 0.411 0.431 88,915 0.4240 -7.35%
2003-04-22 0 0.680 0.650 - - - 0 0 - 0.444 0.424 - - - 0 - 0.00%
2003-04-17 0 0.680 0.640 - - - 11 7 0.6364 0.444 0.417 - - - 17 0.4151 0.00%
2003-04-16 0 0.680 0.670 0.690 0.680 0.680 100,000 68,000 0.6800 0.444 0.437 0.450 0.444 0.444 153,302 0.4436 1.49%
2003-04-15 0 0.690 0.670 0.730 0.690 0.690 30,000 20,700 0.6900 0.437 0.424 0.462 0.437 0.437 47,363 0.4370 0.00%
2003-04-14 0 0.690 0.690 0.730 0.650 0.650 6,000 3,900 0.6500 0.437 0.437 0.462 0.412 0.412 9,473 0.4117 -4.17%
2003-04-11 0 0.720 0.680 - - - 0 0 - 0.456 0.431 - - - 0 - 0.00%
2003-04-10 0 0.720 0.690 0.760 0.720 0.720 30,000 21,600 0.7200 0.456 0.437 0.481 0.456 0.456 47,363 0.4560 0.00%
2003-04-09 0 0.720 0.680 - - - 0 0 - 0.456 0.431 - - - 0 - 0.00%
2003-04-08 0 0.720 0.700 - - - 0 0 - 0.456 0.443 - - - 0 - 0.00%
2003-04-07 0 0.720 0.720 0.750 0.720 0.720 100,000 72,000 0.7200 0.456 0.456 0.475 0.456 0.456 157,878 0.4560 1.41%
2003-04-04 0 0.710 0.710 0.740 - - 0 0 - 0.450 0.450 0.469 - - 0 - 2.90%
2003-04-03 0 0.690 0.690 0.740 0.690 0.690 200,000 138,000 0.6900 0.437 0.437 0.469 0.437 0.437 315,755 0.4370 1.47%
2003-04-02 0 0.680 0.680 - 0.680 0.700 300,000 204,200 0.6807 0.431 0.431 - 0.431 0.443 473,633 0.4311 -2.86%
2003-04-01 0 0.700 0.690 0.750 - - 0 0 - 0.443 0.437 0.475 - - 0 - 0.00%
2003-03-31 0 0.700 0.690 0.760 0.670 0.710 216,000 151,460 0.7012 0.443 0.437 0.481 0.424 0.450 341,016 0.4441 -2.78%
2003-03-28 0 0.720 0.720 0.790 0.720 0.740 310,000 224,800 0.7252 0.456 0.456 0.500 0.456 0.469 489,421 0.4593 -2.70%
2003-03-27 0 0.740 0.740 0.810 0.740 0.770 286,000 215,300 0.7528 0.469 0.469 0.513 0.469 0.488 451,530 0.4768 -7.50%
2003-03-26 0 0.800 0.790 0.840 0.780 0.810 423,680 337,777 0.7972 0.507 0.500 0.532 0.494 0.513 668,896 0.5050 0.00%
2003-03-25 0 0.800 0.800 0.880 0.800 0.800 106,600 85,280 0.8000 0.507 0.507 0.557 0.507 0.507 168,298 0.5067 -5.88%
2003-03-24 0 0.850 0.830 0.870 0.850 0.850 190,080 161,562 0.8500 0.538 0.526 0.551 0.538 0.538 300,094 0.5384 6.25%
2003-03-21 0 0.800 0.800 0.850 0.800 0.800 2,000 1,600 0.8000 0.507 0.507 0.538 0.507 0.507 3,158 0.5067 -5.88%
2003-03-20 0 0.850 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2003-03-19 0 0.850 0.830 0.850 - - 0 0 - 0.538 0.526 0.538 - - 0 - 0.00%
2003-03-18 0 0.850 0.820 0.870 0.830 0.850 106,000 89,400 0.8434 0.538 0.519 0.551 0.526 0.538 167,350 0.5342 2.41%
2003-03-17 0 0.830 0.750 - - - 0 0 - 0.526 0.475 - - - 0 - 0.00%
2003-03-14 0 0.830 - 0.900 - - 0 0 - 0.526 - 0.570 - - 0 - 0.00%
2003-03-13 0 0.830 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2003-03-12 0 0.830 - 0.850 - - 0 0 - 0.526 - 0.538 - - 0 - 0.00%
2003-03-11 0 0.830 - 0.850 - - 0 0 - 0.526 - 0.538 - - 0 - 0.00%
2003-03-10 0 0.830 - - - - 121,220 90,915 0.7500 0.526 - - - - 191,379 0.4751 0.00%
2003-03-07 0 0.830 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2003-03-06 0 0.830 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2003-03-05 0 0.830 0.780 0.850 - - 0 0 - 0.526 0.494 0.538 - - 0 - 0.00%
2003-03-04 0 0.830 0.800 0.860 0.830 0.830 50,000 41,500 0.8300 0.526 0.507 0.545 0.526 0.526 78,939 0.5257 3.75%
2003-03-03 0 0.800 0.800 0.850 0.800 0.800 7,500 5,925 0.7900 0.507 0.507 0.538 0.507 0.507 11,841 0.5004 -3.61%
2003-02-28 0 0.830 0.780 - - - 0 0 - 0.526 0.494 - - - 0 - 0.00%
2003-02-27 0 0.830 0.780 - - - 0 0 - 0.526 0.494 - - - 0 - 0.00%
2003-02-26 0 0.830 0.810 - - - 0 0 - 0.526 0.513 - - - 0 - 0.00%
2003-02-25 0 0.830 0.830 0.880 0.820 0.830 102,731 84,830 0.8257 0.526 0.526 0.557 0.519 0.526 162,189 0.5230 0.00%
2003-02-24 0 0.830 0.830 0.860 0.810 0.840 82,600 68,876 0.8338 0.526 0.526 0.545 0.513 0.532 130,407 0.5282 1.22%
2003-02-21 0 0.820 0.810 0.850 0.820 0.820 50,000 41,000 0.8200 0.519 0.513 0.538 0.519 0.519 78,939 0.5194 1.23%
2003-02-20 0 0.810 0.810 0.840 - - 0 0 - 0.513 0.513 0.532 - - 0 - 1.25%
2003-02-19 0 0.800 0.800 0.860 0.800 0.800 56,500 45,180 0.7996 0.507 0.507 0.545 0.507 0.507 89,201 0.5065 0.00%
2003-02-18 0 0.800 0.790 0.850 - - 686 508 0.7405 0.507 0.500 0.538 - - 1,083 0.4690 0.00%
2003-02-17 0 0.800 0.770 0.820 - - 0 0 - 0.507 0.488 0.519 - - 0 - 0.00%
2003-02-14 0 0.800 0.770 0.850 - - 300 219 0.7300 0.507 0.488 0.538 - - 474 0.4624 0.00%
2003-02-13 0 0.800 0.800 0.830 0.760 0.830 40,000 31,900 0.7975 0.507 0.507 0.526 0.481 0.526 63,151 0.5051 0.00%
2003-02-12 0 0.800 0.780 0.830 - - 0 0 - 0.507 0.494 0.526 - - 0 - 0.00%
2003-02-11 0 0.800 0.780 0.810 0.800 0.800 20,000 16,000 0.8000 0.507 0.494 0.513 0.507 0.507 31,576 0.5067 2.56%
2003-02-10 0 0.780 0.780 0.830 0.760 0.760 20,000 15,200 0.7600 0.494 0.494 0.526 0.481 0.481 31,576 0.4814 2.63%
2003-02-07 0 0.760 0.760 0.800 0.760 0.760 3,000 2,240 0.7467 0.481 0.481 0.507 0.481 0.481 4,736 0.4729 -2.56%
2003-02-06 0 0.780 0.760 0.800 0.760 0.780 34,000 26,120 0.7682 0.494 0.481 0.507 0.481 0.494 53,678 0.4866 0.00%
2003-02-05 0 0.780 0.740 0.780 0.780 0.780 50,000 39,000 0.7800 0.494 0.469 0.494 0.494 0.494 78,939 0.4941 -2.50%
2003-02-04 0 0.800 0.730 - - - 0 0 - 0.507 0.462 - - - 0 - 0.00%
2003-01-30 0 0.800 0.760 0.830 - - 0 0 - 0.507 0.481 0.526 - - 0 - 0.00%
2003-01-29 0 0.800 0.760 0.830 - - 240 168 0.7000 0.507 0.481 0.526 - - 379 0.4434 0.00%
2003-01-28 0 0.800 0.740 0.800 0.860 0.860 8,000 6,880 0.8600 0.507 0.469 0.507 0.545 0.545 12,630 0.5447 2.56%
2003-01-27 0 0.780 0.740 0.800 - - 0 0 - 0.494 0.469 0.507 - - 0 - 0.00%
2003-01-24 0 0.780 0.760 0.830 - - 0 0 - 0.494 0.481 0.526 - - 0 - 0.00%
2003-01-23 0 0.780 0.750 0.860 - - 0 0 - 0.494 0.475 0.545 - - 0 - 0.00%
2003-01-22 0 0.780 0.770 0.840 - - 0 0 - 0.494 0.488 0.532 - - 0 - 0.00%
2003-01-21 0 0.780 0.780 0.850 - - 0 0 - 0.494 0.494 0.538 - - 0 - 0.00%
2003-01-20 0 0.780 0.780 0.820 0.780 0.810 124,000 98,600 0.7952 0.494 0.494 0.519 0.494 0.513 195,768 0.5037 2.63%
2003-01-17 0 0.760 0.750 0.800 0.740 0.760 59,587 45,031 0.7557 0.481 0.475 0.507 0.469 0.481 94,075 0.4787 -5.00%
2003-01-16 0 0.800 0.770 0.800 - - 0 0 - 0.507 0.488 0.507 - - 0 - 0.00%
2003-01-15 0 0.800 0.780 0.800 0.770 0.800 166,000 132,020 0.7953 0.507 0.494 0.507 0.488 0.507 262,077 0.5037 3.90%
2003-01-14 0 0.770 0.760 0.810 0.750 0.770 270,000 203,900 0.7552 0.488 0.481 0.513 0.475 0.488 426,270 0.4783 4.05%
2003-01-13 0 0.740 0.740 0.760 0.740 0.790 820,000 623,000 0.7598 0.469 0.469 0.481 0.469 0.500 1,294,597 0.4812 -5.13%
2003-01-10 0 0.780 0.780 0.790 0.780 0.810 1,178,000 930,420 0.7898 0.494 0.494 0.500 0.494 0.513 1,859,800 0.5003 -3.70%
2003-01-09 0 0.810 0.810 0.830 0.810 0.860 620,000 511,760 0.8254 0.513 0.513 0.526 0.513 0.545 978,842 0.5228 -5.81%
2003-01-08 0 0.860 0.850 0.860 0.840 0.870 168,000 141,940 0.8449 0.545 0.538 0.545 0.532 0.551 265,235 0.5351 0.00%
2003-01-07 0 0.860 0.860 - 0.840 0.840 50,000 42,000 0.8400 0.545 0.545 - 0.532 0.532 78,939 0.5321 1.18%
2003-01-06 0 0.850 0.850 0.870 0.840 0.840 50,000 42,000 0.8400 0.538 0.538 0.551 0.532 0.532 78,939 0.5321 -1.16%
2003-01-03 0 0.860 0.830 0.860 0.830 0.860 330,000 278,700 0.8445 0.545 0.526 0.545 0.526 0.545 520,997 0.5349 3.61%
2003-01-02 0 0.830 0.820 - 0.830 0.840 350,000 291,200 0.8320 0.526 0.519 - 0.526 0.532 552,572 0.5270 0.00%
2002-12-31 0 0.830 0.820 0.850 0.830 0.870 298,000 249,760 0.8381 0.526 0.519 0.538 0.526 0.551 470,476 0.5309 -5.68%
2002-12-30 0 0.880 0.860 0.880 0.880 0.880 241,500 212,460 0.8798 0.557 0.545 0.557 0.557 0.557 381,275 0.5572 -3.30%
2002-12-27 0 0.910 0.900 0.990 0.910 0.910 36,000 32,760 0.9100 0.576 0.570 0.627 0.576 0.576 56,836 0.5764 0.00%
2002-12-24 0 0.910 - - 0.910 0.910 50,000 45,500 0.9100 0.576 - - 0.576 0.576 78,939 0.5764 0.00%
2002-12-23 0 0.910 0.900 0.990 - - 0 0 - 0.576 0.570 0.627 - - 0 - 0.00%
2002-12-20 0 0.910 0.900 0.950 0.910 0.910 100,000 91,000 0.9100 0.576 0.570 0.602 0.576 0.576 157,878 0.5764 -4.21%
2002-12-19 0 0.950 0.900 0.970 0.900 0.980 168,000 155,740 0.9270 0.602 0.570 0.614 0.570 0.621 265,235 0.5872 5.56%
2002-12-18 0 0.900 0.900 0.950 0.900 0.900 100,000 90,000 0.9000 0.570 0.570 0.602 0.570 0.570 157,878 0.5701 -2.17%
2002-12-17 0 0.920 0.920 0.950 0.910 0.910 670,000 609,700 0.9100 0.583 0.583 0.602 0.576 0.576 1,057,781 0.5764 2.22%
2002-12-16 0 0.900 0.890 1.000 0.900 0.900 50,000 45,000 0.9000 0.570 0.564 0.633 0.570 0.570 78,939 0.5701 -3.23%
2002-12-13 0 0.930 0.930 0.980 0.930 0.940 162,000 151,660 0.9362 0.589 0.589 0.621 0.589 0.595 255,762 0.5930 -1.06%
2002-12-12 0 0.940 0.940 1.030 0.930 0.930 100,028 93,025 0.9300 0.595 0.595 0.652 0.589 0.589 157,922 0.5891 -6.93%
2002-12-11 0 1.030 0.950 1.030 0.950 1.030 284,000 270,120 0.9511 0.640 0.590 0.640 0.590 0.640 457,251 0.5907 7.29%
2002-12-10 0 0.960 0.950 1.000 0.960 0.960 14,000 13,440 0.9600 0.596 0.590 0.621 0.596 0.596 22,541 0.5963 1.05%
2002-12-09 0 0.950 0.950 0.980 0.950 0.960 274,000 260,480 0.9507 0.590 0.590 0.609 0.590 0.596 441,151 0.5905 -1.04%
2002-12-06 0 0.960 0.950 1.000 0.950 0.980 236,000 226,400 0.9593 0.596 0.590 0.621 0.590 0.609 379,969 0.5958 -2.04%
2002-12-05 0 0.980 0.960 1.000 0.960 0.980 38,000 36,840 0.9695 0.609 0.596 0.621 0.596 0.609 61,182 0.6021 2.08%
2002-12-04 0 0.960 0.960 1.000 0.940 0.950 220,000 208,500 0.9477 0.596 0.596 0.621 0.584 0.590 354,209 0.5886 -3.03%
2002-12-03 0 0.990 0.950 1.000 0.880 0.990 2,596,000 2,368,440 0.9123 0.615 0.590 0.621 0.547 0.615 4,179,664 0.5667 3.13%
2002-12-02 0 0.960 0.960 0.980 0.960 1.000 314,000 307,640 0.9797 0.596 0.596 0.609 0.596 0.621 505,553 0.6085 -4.00%
2002-11-29 0 1.000 0.990 1.020 1.000 1.030 312,000 316,200 1.0135 0.621 0.615 0.634 0.621 0.640 502,333 0.6295 -7.41%
2002-11-28 0 1.080 1.030 1.100 1.080 1.080 10,000 10,800 1.0800 0.671 0.640 0.683 0.671 0.671 16,100 0.6708 -3.57%
2002-11-27 0 1.120 1.050 1.150 - - 0 0 - 0.696 0.652 0.714 - - 0 - 0.00%
2002-11-26 0 1.120 1.050 1.130 - - 0 0 - 0.696 0.652 0.702 - - 0 - 0.00%
2002-11-25 0 1.120 1.120 1.140 1.060 1.060 20,000 21,200 1.0600 0.696 0.696 0.708 0.658 0.658 32,201 0.6584 -1.75%
2002-11-22 0 1.140 1.060 1.140 1.050 1.140 6,000 6,660 1.1100 0.708 0.658 0.708 0.652 0.708 9,660 0.6894 5.56%
2002-11-21 0 1.080 1.080 1.120 1.070 1.090 440,000 476,400 1.0827 0.671 0.671 0.696 0.665 0.677 708,418 0.6725 -3.57%
2002-11-20 0 1.120 1.120 1.160 1.120 1.140 110,000 124,800 1.1345 0.696 0.696 0.720 0.696 0.708 177,104 0.7047 -3.45%
2002-11-19 0 1.160 1.090 1.160 1.100 1.160 1,404,000 1,567,660 1.1166 0.720 0.677 0.720 0.683 0.720 2,260,496 0.6935 1.75%
2002-11-18 0 1.140 1.140 1.180 1.140 1.140 4,000 4,560 1.1400 0.708 0.708 0.733 0.708 0.708 6,440 0.7081 -1.72%
2002-11-15 0 1.160 1.160 1.180 1.120 1.120 50,000 56,000 1.1200 0.720 0.720 0.733 0.696 0.696 80,502 0.6956 2.65%
2002-11-14 0 1.130 1.120 1.180 1.130 1.130 80,000 90,400 1.1300 0.702 0.696 0.733 0.702 0.702 128,803 0.7018 0.89%
2002-11-13 0 1.120 1.120 1.200 1.100 1.130 694,000 773,380 1.1144 0.696 0.696 0.745 0.683 0.702 1,117,368 0.6921 0.90%
2002-11-12 0 1.110 1.110 1.120 1.060 1.080 174,000 186,220 1.0702 0.689 0.689 0.696 0.658 0.671 280,147 0.6647 0.91%
2002-11-11 0 1.100 1.040 1.100 1.100 1.100 6,000 6,600 1.1000 0.683 0.646 0.683 0.683 0.683 9,660 0.6832 -1.79%
2002-11-08 0 1.120 1.110 1.150 1.100 1.150 350,000 393,220 1.1235 0.696 0.689 0.714 0.683 0.714 563,514 0.6978 0.00%
2002-11-07 0 1.120 1.100 1.120 1.080 1.120 443,999 493,499 1.1115 0.696 0.683 0.696 0.671 0.696 714,856 0.6903 0.00%
2002-11-06 0 1.120 1.100 1.120 1.120 1.120 100,000 112,000 1.1200 0.696 0.683 0.696 0.696 0.696 161,004 0.6956 0.00%
2002-11-05 0 1.120 1.080 1.120 1.120 1.120 108,000 120,960 1.1200 0.696 0.671 0.696 0.696 0.696 173,884 0.6956 0.00%
2002-11-04 0 1.120 1.100 1.140 - - 0 0 - 0.696 0.683 0.708 - - 0 - 0.00%
2002-11-01 0 1.120 1.100 1.150 1.120 1.160 82,000 91,920 1.1210 0.696 0.683 0.714 0.696 0.720 132,023 0.6962 -4.27%
2002-10-31 0 1.170 1.130 1.170 1.150 1.170 150,000 174,000 1.1600 0.727 0.702 0.727 0.714 0.727 241,506 0.7205 0.86%
2002-10-30 0 1.160 1.100 1.160 - - 0 0 - 0.720 0.683 0.720 - - 0 - 0.00%
2002-10-29 0 1.160 1.150 1.160 1.120 1.180 190,000 218,560 1.1503 0.720 0.714 0.720 0.696 0.733 305,908 0.7145 -1.69%
2002-10-28 0 1.180 1.180 1.190 1.140 1.160 100,000 115,000 1.1500 0.733 0.733 0.739 0.708 0.720 161,004 0.7143 1.72%
2002-10-25 0 1.160 1.150 1.200 - - 0 0 - 0.720 0.714 0.745 - - 0 - 0.00%
2002-10-24 0 1.160 1.160 1.180 1.150 1.180 118,000 138,080 1.1702 0.720 0.720 0.733 0.714 0.733 189,985 0.7268 -3.33%
2002-10-23 0 1.200 1.140 1.200 1.180 1.220 158,000 191,520 1.2122 0.745 0.708 0.745 0.733 0.758 254,386 0.7529 1.69%
2002-10-22 0 1.180 1.180 1.280 1.180 1.320 190,000 228,820 1.2043 0.733 0.733 0.795 0.733 0.820 305,908 0.7480 -7.81%
2002-10-21 0 1.280 1.200 1.380 1.180 1.380 124,000 159,340 1.2850 0.795 0.745 0.857 0.733 0.857 199,645 0.7981 -2.29%
2002-10-18 0 1.310 1.250 1.310 1.300 1.490 410,000 553,580 1.3502 0.814 0.776 0.814 0.807 0.925 660,116 0.8386 -7.75%
2002-10-17 0 1.420 1.500 - 1.420 1.500 50,000 72,700 1.4540 0.882 0.932 - 0.882 0.932 80,502 0.9031 -5.33%
2002-10-16 0 1.500 1.420 1.560 1.450 1.500 159,000 232,020 1.4592 0.932 0.882 0.969 0.901 0.932 255,996 0.9063 -9.64%
2002-10-15 0 1.660 1.450 1.800 1.450 1.700 182,000 268,900 1.4775 1.031 0.901 1.118 0.901 1.056 293,027 0.9177 -10.27%
2002-10-11 0 1.850 - 1.800 - - 0 0 - 1.149 - 1.118 - - 0 - -2.63%
2002-10-10 0 1.900 - 2.000 1.500 1.950 95,000 159,180 1.6756 1.180 - 1.242 0.932 1.211 152,954 1.0407 -3.55%
2002-10-09 0 1.970 - 1.990 - - 0 0 - 1.224 - 1.236 - - 0 - 0.00%
2002-10-08 0 1.970 - 1.970 - - 0 0 - 1.224 - 1.224 - - 0 - -1.01%
2002-10-07 0 1.990 - 2.000 - - 0 0 - 1.236 - 1.242 - - 0 - 0.00%
2002-10-04 0 1.990 - 2.000 - - 0 0 - 1.236 - 1.242 - - 0 - 0.00%
2002-10-03 0 1.990 - 1.990 - - 0 0 - 1.236 - 1.236 - - 0 - -0.50%
2002-10-02 0 2.000 - 2.000 - - 0 0 - 1.242 - 1.242 - - 0 - 0.00%
2002-09-30 0 2.000 - 2.000 - - 0 0 - 1.242 - 1.242 - - 0 - -2.44%
2002-09-27 0 2.050 - 2.050 1.920 2.050 26,000 51,500 1.9808 1.273 - 1.273 1.193 1.273 41,861 1.2303 9.63%
2002-09-26 0 1.870 1.750 1.870 1.730 1.870 86,000 156,900 1.8244 1.161 1.087 1.161 1.075 1.161 138,463 1.1332 -5.56%
2002-09-25 0 1.980 1.830 1.980 1.910 1.980 16,000 30,940 1.9338 1.230 1.137 1.230 1.186 1.230 25,761 1.2011 -5.71%
2002-09-24 0 2.100 1.990 2.100 1.990 2.125 1,088,000 2,176,500 2.0005 1.304 1.236 1.304 1.236 1.320 1,751,724 1.2425 -4.55%
2002-09-23 0 2.200 2.000 2.200 2.200 2.475 34,000 78,300 2.3029 1.366 1.242 1.366 1.366 1.537 54,741 1.4304 0.00%
2002-09-20 0 2.200 2.100 2.200 - - 0 0 - 1.366 1.304 1.366 - - 0 - -4.35%
2002-09-19 0 2.300 2.450 - 2.200 2.300 16,000 36,200 2.2625 1.429 1.522 - 1.366 1.429 25,761 1.4052 4.55%
2002-09-18 0 2.200 2.000 2.300 1.980 2.200 1,464,000 3,178,600 2.1712 1.366 1.242 1.429 1.230 1.366 2,357,099 1.3485 0.00%
2002-09-17 0 2.200 2.100 2.200 2.100 2.200 101,000 218,300 2.1614 1.366 1.304 1.366 1.304 1.366 162,614 1.3424 -7.37%
2002-09-16 0 2.375 - 2.375 2.700 2.700 100,000 270,000 2.7000 1.475 - 1.475 1.677 1.677 161,004 1.6770 -13.64%
2002-09-13 0 2.750 - 2.750 - - 0 0 - 1.708 - 1.708 - - 0 - -1.79%
2002-09-12 0 2.800 - 2.825 2.800 2.800 260,000 728,000 2.8000 1.739 - 1.755 1.739 1.739 418,610 1.7391 -0.88%
2002-09-11 0 2.825 - 2.875 - - 0 0 - 1.755 - 1.786 - - 0 - 0.00%
2002-09-10 0 2.825 - 2.825 2.800 2.825 207,120 579,874 2.7997 1.755 - 1.755 1.739 1.755 333,472 1.7389 0.89%
2002-09-09 0 2.800 - 2.800 2.800 2.875 164,000 459,350 2.8009 1.739 - 1.739 1.739 1.786 264,047 1.7397 1.82%
2002-09-06 0 2.750 2.500 2.800 2.750 2.750 200,000 550,000 2.7500 1.708 1.553 1.739 1.708 1.708 322,008 1.7080 1.85%
2002-09-05 0 2.700 2.500 2.725 2.475 2.700 2,114,465 5,298,270 2.5057 1.677 1.553 1.693 1.537 1.677 3,404,374 1.5563 8.00%
2002-09-04 0 2.500 2.200 2.500 2.300 2.500 148,000 381,200 2.5757 1.553 1.366 1.553 1.429 1.553 238,286 1.5998 -3.85%
2002-09-03 0 2.600 2.400 2.600 2.700 2.850 450,158 1,235,345 2.7442 1.615 1.491 1.615 1.677 1.770 724,772 1.7045 4.00%
2002-09-02 0 2.500 2.425 2.700 2.500 2.825 214,000 590,400 2.7589 1.553 1.506 1.677 1.553 1.755 344,549 1.7135 -12.28%
2002-08-30 0 2.850 2.600 2.875 2.850 2.850 2,000 5,700 2.8500 1.770 1.615 1.786 1.770 1.770 3,220 1.7701 0.00%
2002-08-29 0 2.850 2.800 2.850 2.600 2.850 416,000 1,184,450 2.8472 1.770 1.739 1.770 1.615 1.770 669,777 1.7684 -0.87%
2002-08-28 0 2.875 2.700 2.875 2.700 2.875 6,430 17,468 2.7166 1.786 1.677 1.786 1.677 1.786 10,353 1.6873 0.00%
2002-08-27 0 2.875 2.750 2.875 2.800 2.875 1,290,200 3,678,240 2.8509 1.786 1.708 1.786 1.739 1.786 2,077,274 1.7707 -1.71%
2002-08-26 0 2.925 2.850 2.925 2.800 2.975 242,253 706,633 2.9169 1.817 1.770 1.817 1.739 1.848 390,037 1.8117 -0.85%
2002-08-23 0 2.950 - 2.950 2.900 2.950 1,120,000 3,299,000 2.9455 1.832 - 1.832 1.801 1.832 1,803,245 1.8295 0.85%
2002-08-22 0 2.925 2.850 2.950 2.800 2.925 591,119 1,727,209 2.9219 1.817 1.770 1.832 1.739 1.817 951,725 1.8148 0.86%
2002-08-21 0 2.900 2.800 2.925 2.800 3.000 1,100,000 3,250,700 2.9552 1.801 1.739 1.817 1.739 1.863 1,771,044 1.8355 -3.33%
2002-08-20 0 3.000 2.900 3.000 2.900 3.025 578,000 1,732,600 2.9976 1.863 1.801 1.863 1.801 1.879 930,603 1.8618 0.00%
2002-08-19 0 3.000 - 3.000 3.000 3.025 857,040 2,592,214 3.0246 1.863 - 1.863 1.863 1.879 1,379,869 1.8786 -1.64%
2002-08-16 0 3.050 3.000 3.050 3.000 3.150 411,000 1,255,450 3.0546 1.894 1.863 1.894 1.863 1.956 661,727 1.8972 -1.61%
2002-08-15 0 3.100 2.925 3.100 2.925 3.100 662,580 1,997,189 3.0143 1.925 1.817 1.925 1.817 1.925 1,066,780 1.8722 4.20%
2002-08-14 0 2.975 2.800 3.000 2.800 3.000 313,000 910,550 2.9091 1.848 1.739 1.863 1.739 1.863 503,943 1.8069 3.48%
2002-08-13 0 2.875 2.700 2.875 2.875 2.950 534,000 1,547,800 2.8985 1.786 1.677 1.786 1.786 1.832 859,761 1.8003 -1.71%
2002-08-12 0 2.925 2.850 2.925 2.800 3.000 380,000 1,108,200 2.9163 1.817 1.770 1.817 1.739 1.863 611,815 1.8113 4.46%
2002-08-09 0 2.800 2.775 2.800 2.775 3.100 564,000 1,593,800 2.8259 1.739 1.724 1.739 1.724 1.925 908,063 1.7552 -6.67%
2002-08-08 0 3.000 - 3.000 3.100 3.200 4,000 12,600 3.1500 1.863 - 1.863 1.925 1.988 6,440 1.9565 5.26%
2002-08-07 0 2.850 2.825 2.875 2.850 3.100 648,000 1,928,800 2.9765 1.770 1.755 1.786 1.770 1.925 1,043,306 1.8487 -2.56%
2002-08-06 0 2.925 2.900 2.925 2.975 3.050 594,000 1,773,900 2.9864 1.817 1.801 1.817 1.848 1.894 956,364 1.8548 -4.88%
2002-08-05 0 3.075 2.850 3.075 2.950 3.400 120,000 367,650 3.0638 1.910 1.770 1.910 1.832 2.112 193,205 1.9029 -1.60%
2002-08-02 0 3.125 3.125 3.150 2.800 3.150 514,898 1,563,049 3.0356 1.941 1.941 1.956 1.739 1.956 829,006 1.8854 -1.57%
2002-08-01 0 3.175 3.150 3.200 3.000 3.250 376,619 1,183,083 3.1413 1.972 1.956 1.988 1.863 2.019 606,372 1.9511 -2.31%
2002-07-31 0 3.250 3.100 3.300 3.100 3.300 434,831 1,369,127 3.1486 2.019 1.925 2.050 1.925 2.050 700,095 1.9556 -1.52%
2002-07-30 0 3.300 3.250 3.300 2.900 3.300 1,577,500 4,781,740 3.0312 2.050 2.019 2.050 1.801 2.050 2,539,838 1.8827 13.79%
2002-07-29 0 2.900 2.825 2.925 2.800 2.950 275,398 794,715 2.8857 1.801 1.755 1.817 1.739 1.832 443,402 1.7923 2.65%
2002-07-26 0 2.825 2.500 2.825 2.675 2.900 161,250 447,350 2.7743 1.755 1.553 1.755 1.661 1.801 259,619 1.7231 0.00%
2002-07-25 0 2.825 - 2.850 2.700 2.825 358,000 999,900 2.7930 1.755 - 1.770 1.677 1.755 576,394 1.7347 -1.74%
2002-07-24 0 2.875 2.700 2.875 2.700 2.900 60,000 172,000 2.8667 1.786 1.677 1.786 1.677 1.801 96,602 1.7805 -2.54%
2002-07-23 0 2.950 2.700 2.950 2.800 3.000 619,398 1,826,635 2.9490 1.832 1.677 1.832 1.739 1.863 997,256 1.8317 -2.48%
2002-07-22 0 3.025 2.950 3.025 2.925 3.050 427,092 1,281,762 3.0011 1.879 1.832 1.879 1.817 1.894 687,635 1.8640 0.83%
2002-07-19 0 3.000 2.975 3.000 2.975 3.000 323,612 962,477 2.9742 1.863 1.848 1.863 1.848 1.863 521,028 1.8473 0.00%
2002-07-18 0 3.000 2.975 3.000 2.900 3.025 1,054,938 3,153,960 2.9897 1.863 1.848 1.863 1.801 1.879 1,698,493 1.8569 -0.83%
2002-07-17 0 3.025 2.950 3.025 2.975 3.050 1,388,294 4,179,053 3.0102 1.879 1.832 1.879 1.848 1.894 2,235,209 1.8696 0.83%
2002-07-16 0 3.000 2.850 3.000 2.850 3.100 2,299,617 6,872,933 2.9887 1.863 1.770 1.863 1.770 1.925 3,702,476 1.8563 0.00%
2002-07-15 0 3.000 2.975 3.025 2.950 3.050 766,649 2,310,717 3.0140 1.863 1.848 1.879 1.832 1.894 1,234,336 1.8720 -1.64%
2002-07-12 0 3.050 3.025 3.050 2.825 3.050 1,818,000 5,255,050 2.8906 1.894 1.879 1.894 1.755 1.894 2,927,053 1.7953 6.09%
2002-07-11 0 2.875 2.850 2.875 2.800 2.900 955,480 2,707,471 2.8336 1.786 1.770 1.786 1.739 1.801 1,538,361 1.7600 0.88%
2002-07-10 0 2.850 2.775 2.850 2.750 2.950 982,000 2,789,350 2.8405 1.770 1.724 1.770 1.708 1.832 1,581,059 1.7642 0.00%
2002-07-09 0 2.850 2.825 2.850 2.700 2.850 1,138,500 3,135,075 2.7537 1.770 1.755 1.770 1.677 1.770 1,833,031 1.7103 2.70%
2002-07-08 0 2.775 2.750 2.775 2.750 2.800 754,600 2,083,355 2.7609 1.724 1.708 1.724 1.708 1.739 1,214,936 1.7148 -0.89%
2002-07-05 0 2.800 2.775 2.800 2.725 2.800 478,000 1,316,750 2.7547 1.739 1.724 1.739 1.693 1.739 769,599 1.7110 2.75%
2002-07-04 0 2.725 2.675 2.750 2.700 2.800 573,653 1,575,280 2.7461 1.693 1.661 1.708 1.677 1.739 923,604 1.7056 -1.80%
2002-07-03 0 2.775 2.750 2.775 2.725 2.850 604,000 1,681,300 2.7836 1.724 1.708 1.724 1.693 1.770 972,464 1.7289 -0.89%
2002-07-02 0 2.800 2.650 2.800 2.650 2.800 710,000 1,900,750 2.6771 1.739 1.646 1.739 1.646 1.739 1,143,129 1.6628 3.70%
2002-06-28 0 2.700 2.650 2.700 2.600 2.700 818,500 2,179,325 2.6626 1.677 1.646 1.677 1.615 1.677 1,317,818 1.6537 0.93%
2002-06-27 0 2.675 2.650 2.675 2.675 2.775 942,499 2,541,348 2.6964 1.661 1.646 1.661 1.661 1.724 1,517,461 1.6747 0.94%
2002-06-26 0 2.650 2.550 2.650 2.550 2.675 440,000 1,170,600 2.6605 1.646 1.584 1.646 1.584 1.661 708,418 1.6524 -0.93%
2002-06-25 0 2.675 2.600 2.700 2.625 2.700 349,899 928,992 2.6550 1.661 1.615 1.677 1.630 1.677 563,351 1.6490 0.00%
2002-06-24 0 2.675 2.575 2.675 2.625 2.700 494,000 1,306,950 2.6456 1.661 1.599 1.661 1.630 1.677 795,360 1.6432 0.94%
2002-06-21 0 2.650 2.625 2.650 2.600 2.700 1,160,000 3,046,800 2.6266 1.646 1.630 1.646 1.615 1.677 1,867,647 1.6314 -1.85%
2002-06-20 0 2.700 2.675 2.700 2.650 2.950 1,293,293 3,522,371 2.7236 1.677 1.661 1.677 1.646 1.832 2,082,254 1.6916 1.89%
2002-06-19 0 2.650 2.600 2.650 2.500 2.650 1,188,530 3,062,575 2.5768 1.646 1.615 1.646 1.553 1.646 1,913,581 1.6004 1.92%
2002-06-18 0 2.600 2.575 2.600 2.550 2.650 787,000 2,043,450 2.5965 1.615 1.599 1.615 1.584 1.646 1,267,102 1.6127 0.00%
2002-06-17 0 2.600 2.550 2.600 2.525 2.675 1,124,000 2,905,750 2.5852 1.615 1.584 1.615 1.568 1.661 1,809,685 1.6057 2.97%
2002-06-14 0 2.525 2.450 2.525 2.475 2.550 720,400 1,810,910 2.5138 1.568 1.522 1.568 1.537 1.584 1,159,873 1.5613 -0.98%
2002-06-13 0 2.550 2.500 2.575 2.450 2.575 573,479 1,423,476 2.4822 1.584 1.553 1.599 1.522 1.599 923,324 1.5417 4.08%
2002-06-12 0 2.450 2.400 2.450 2.450 2.450 320,000 784,000 2.4500 1.522 1.491 1.522 1.522 1.522 515,213 1.5217 0.00%
2002-06-11 0 2.450 2.250 2.450 2.425 2.450 350,000 856,250 2.4464 1.522 1.397 1.522 1.506 1.522 563,514 1.5195 0.00%
2002-06-10 0 2.450 2.325 2.500 2.450 2.450 308,000 754,600 2.4500 1.522 1.444 1.553 1.522 1.522 495,892 1.5217 0.00%
2002-06-07 0 2.450 2.400 2.475 2.375 2.450 324,000 787,500 2.4306 1.522 1.491 1.537 1.475 1.522 521,653 1.5096 0.00%
2002-06-06 0 2.450 2.350 2.450 2.350 2.500 134,000 323,650 2.4153 1.522 1.460 1.522 1.460 1.553 215,745 1.5001 -5.77%
2002-06-05 0 2.600 2.450 2.625 2.550 2.600 400,000 1,030,000 2.5750 1.615 1.522 1.630 1.584 1.615 644,016 1.5993 0.00%
2002-06-04 0 2.600 2.500 2.600 2.500 2.625 452,228 1,147,497 2.5374 1.615 1.553 1.615 1.553 1.630 728,105 1.5760 1.96%
2002-06-03 0 2.550 2.350 2.550 2.550 2.600 196,000 499,900 2.5505 1.584 1.460 1.584 1.584 1.615 315,568 1.5841 0.00%
2002-05-31 0 2.550 - 2.550 2.500 2.550 300,000 752,500 2.5083 1.584 - 1.584 1.553 1.584 483,012 1.5579 -0.97%
2002-05-30 0 2.575 - 2.575 - - 0 0 - 1.599 - 1.599 - - 0 - 0.00%
2002-05-29 0 2.575 2.500 2.600 2.550 2.575 250,960 644,972 2.5700 1.599 1.553 1.615 1.584 1.599 404,056 1.5962 -0.96%
2002-05-28 0 2.600 - 2.600 - - 0 0 - 1.615 - 1.615 - - 0 - 0.00%
2002-05-27 0 2.600 2.450 2.650 2.600 2.600 200,000 520,000 2.6000 1.615 1.522 1.646 1.615 1.615 322,008 1.6149 -2.80%
2002-05-24 0 2.675 2.575 2.675 2.600 2.675 448,095 1,182,085 2.6380 1.661 1.599 1.661 1.615 1.661 721,451 1.6385 0.94%
2002-05-23 0 2.650 2.600 2.650 2.575 2.650 509,500 1,338,850 2.6278 1.646 1.615 1.646 1.599 1.646 820,315 1.6321 0.00%
2002-05-22 0 2.650 2.550 2.650 2.600 2.650 599,559 1,571,070 2.6204 1.646 1.584 1.646 1.615 1.646 965,314 1.6275 -0.93%
2002-05-21 0 2.675 2.625 2.675 2.500 2.675 1,221,954 3,149,610 2.5775 1.661 1.630 1.661 1.553 1.661 1,967,395 1.6009 7.00%
2002-05-17 0 2.500 2.500 2.600 2.500 2.625 676,820 1,740,775 2.5720 1.553 1.553 1.615 1.553 1.630 1,089,707 1.5975 -1.96%
2002-05-16 0 2.550 2.500 2.575 2.450 2.550 785,573 1,972,572 2.5110 1.584 1.553 1.599 1.522 1.584 1,264,804 1.5596 0.99%
2002-05-15 0 2.525 2.500 2.550 2.425 2.525 616,000 1,523,900 2.4739 1.568 1.553 1.584 1.506 1.568 991,785 1.5365 1.00%
2002-05-14 0 2.500 - 2.500 - - 1,000 2,350 2.3500 1.553 - 1.553 - - 1,610 1.4596 0.00%
2002-05-13 0 2.500 2.350 2.525 2.400 2.500 300,000 735,000 2.4500 1.553 1.460 1.568 1.491 1.553 483,012 1.5217 4.17%
2002-05-10 0 2.400 2.350 2.450 2.375 2.400 446,000 1,070,000 2.3991 1.491 1.460 1.522 1.475 1.491 718,078 1.4901 -4.00%
2002-05-09 0 2.500 2.450 2.500 2.350 2.550 306,743 770,622 2.5123 1.553 1.522 1.553 1.460 1.584 493,869 1.5604 2.04%
2002-05-08 0 2.450 2.300 2.450 2.200 2.700 934,000 2,175,550 2.3293 1.522 1.429 1.522 1.366 1.677 1,503,778 1.4467 -9.26%
2002-05-07 0 2.700 2.650 2.700 2.550 2.750 671,198 1,781,435 2.6541 1.677 1.646 1.677 1.584 1.708 1,080,656 1.6485 0.93%
2002-05-06 0 2.675 2.625 2.675 2.600 2.675 476,599 1,252,118 2.6272 1.661 1.630 1.661 1.615 1.661 767,344 1.6318 0.94%
2002-05-03 0 2.650 2.550 2.600 2.400 2.700 469,400 1,171,920 2.4966 1.646 1.584 1.615 1.491 1.677 755,753 1.5507 8.16%
2002-05-02 0 2.450 2.400 2.500 2.350 2.500 486,371 1,184,381 2.4351 1.522 1.491 1.553 1.460 1.553 783,077 1.5125 4.26%
2002-04-30 0 2.350 - 2.350 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2002-04-29 0 2.350 2.100 2.375 2.275 2.350 231,300 542,500 2.3454 1.460 1.304 1.475 1.413 1.460 372,402 1.4568 2.17%
2002-04-26 0 2.300 2.100 2.300 - - 0 0 - 1.429 1.304 1.429 - - 0 - 0.00%
2002-04-25 0 2.300 2.150 2.300 2.200 2.300 230,000 527,000 2.2913 1.429 1.335 1.429 1.366 1.429 370,309 1.4231 4.55%
2002-04-24 0 2.200 2.100 2.200 - - 0 0 - 1.366 1.304 1.366 - - 0 - -8.33%
2002-04-23 0 2.400 2.100 2.400 - - 0 0 - 1.491 1.304 1.491 - - 0 - 0.00%
2002-04-22 0 2.400 - 2.400 2.150 2.400 198,699 452,973 2.2797 1.491 - 1.491 1.335 1.491 319,913 1.4159 12.68%
2002-04-19 0 2.130 1.960 2.200 - - 960 1,824 1.9000 1.323 1.217 1.366 - - 1,546 1.1801 0.00%
2002-04-18 0 2.130 2.050 2.150 - - 0 0 - 1.323 1.273 1.335 - - 0 - 0.00%
2002-04-17 0 2.150 2.150 2.200 2.100 2.100 34,000 71,400 2.1000 1.323 1.323 1.354 1.292 1.292 55,255 1.2922 -8.51%
2002-04-16 0 2.350 - 2.350 2.300 2.400 113,500 266,100 2.3445 1.446 - 1.446 1.415 1.477 184,455 1.4426 4.44%
2002-04-15 0 2.250 - 2.350 - - 0 0 - 1.384 - 1.446 - - 0 - 0.00%
2002-04-12 0 2.250 - 2.250 - - 0 0 - 1.384 - 1.384 - - 0 - 0.00%
2002-04-11 0 2.250 - 2.300 - - 30 63 2.1000 1.384 - 1.415 - - 49 1.2922 0.00%
2002-04-10 0 2.250 2.250 2.325 2.250 2.250 49,000 110,150 2.2480 1.384 1.384 1.431 1.384 1.384 79,633 1.3832 0.00%
2002-04-09 0 2.250 2.100 2.250 - - 0 0 - 1.384 1.292 1.384 - - 0 - 0.00%
2002-04-08 0 2.250 2.200 2.250 2.200 2.250 30,000 66,100 2.2033 1.384 1.354 1.384 1.354 1.384 48,755 1.3558 2.27%
2002-04-04 0 2.200 2.100 2.375 2.200 2.200 50,000 110,000 2.2000 1.354 1.292 1.461 1.354 1.354 81,258 1.3537 -6.38%
2002-04-03 0 2.350 - 2.350 - - 0 0 - 1.446 - 1.446 - - 0 - -1.05%
2002-04-02 0 2.375 - 2.375 - - 0 0 - 1.461 - 1.461 - - 0 - 0.00%
2002-03-28 0 2.375 - 2.375 - - 0 0 - 1.461 - 1.461 - - 0 - 0.00%
2002-03-27 0 2.375 2.125 2.375 2.300 2.400 12,000 27,800 2.3167 1.461 1.308 1.461 1.415 1.477 19,502 1.4255 2.15%
2002-03-26 0 2.325 - 2.325 2.200 2.325 671,920 1,481,528 2.2049 1.431 - 1.431 1.354 1.431 1,091,976 1.3567 3.33%
2002-03-25 0 2.250 2.125 2.250 2.250 2.250 100,000 225,000 2.2500 1.384 1.308 1.384 1.384 1.384 162,516 1.3845 0.00%
2002-03-22 0 2.250 2.100 2.250 2.100 2.250 202,100 454,400 2.2484 1.384 1.292 1.384 1.292 1.384 328,444 1.3835 7.14%
2002-03-21 0 2.100 2.100 2.300 2.100 2.400 22,000 47,050 2.1386 1.292 1.292 1.415 1.292 1.477 35,753 1.3160 -7.69%
2002-03-20 0 2.275 2.025 2.300 2.250 2.275 141,000 318,050 2.2557 1.400 1.246 1.415 1.384 1.400 229,147 1.3880 -1.09%
2002-03-19 0 2.300 2.100 2.300 2.200 2.300 410,000 915,000 2.2317 1.415 1.292 1.415 1.354 1.415 666,315 1.3732 6.98%
2002-03-18 0 2.150 2.150 - 2.125 2.150 8,611 18,272 2.1219 1.323 1.323 - 1.308 1.323 13,994 1.3057 1.18%
2002-03-15 0 2.125 2.125 2.225 2.125 2.250 454,800 1,020,440 2.2437 1.308 1.308 1.369 1.308 1.384 739,122 1.3806 -7.61%
2002-03-14 0 2.300 2.100 2.400 2.300 2.350 270,000 629,000 2.3296 1.415 1.292 1.477 1.415 1.446 438,793 1.4335 0.00%
2002-03-13 0 2.300 2.150 2.300 2.300 2.300 160,000 368,000 2.3000 1.415 1.323 1.415 1.415 1.415 260,025 1.4152 0.00%
2002-03-12 0 2.300 2.175 2.350 2.300 2.350 300,000 692,500 2.3083 1.415 1.338 1.446 1.415 1.446 487,547 1.4204 2.22%
2002-03-11 0 2.250 2.175 2.350 - - 0 0 - 1.384 1.338 1.446 - - 0 - 0.00%
2002-03-08 0 2.250 2.175 2.475 2.250 2.500 204,266 509,572 2.4946 1.384 1.338 1.523 1.384 1.538 331,965 1.5350 -10.00%
2002-03-07 0 2.500 2.500 2.600 2.300 2.600 438,000 1,038,600 2.3712 1.538 1.538 1.600 1.415 1.600 711,819 1.4591 13.64%
2002-03-06 0 2.200 2.175 2.300 2.100 2.200 562,000 1,210,350 2.1536 1.354 1.338 1.415 1.292 1.354 913,339 1.3252 0.00%
2002-03-05 0 2.200 2.025 2.200 - - 0 0 - 1.354 1.246 1.354 - - 0 - 0.00%
2002-03-04 0 2.200 2.100 2.200 2.200 2.200 200,000 440,000 2.2000 1.354 1.292 1.354 1.354 1.354 325,032 1.3537 1.15%
2002-03-01 0 2.175 2.000 2.250 2.175 2.175 7,599 16,168 2.1276 1.338 1.231 1.384 1.338 1.338 12,350 1.3092 -5.43%
2002-02-28 0 2.300 2.150 2.300 2.175 2.300 762,000 1,695,600 2.2252 1.415 1.323 1.415 1.338 1.415 1,238,370 1.3692 4.55%
2002-02-27 0 2.200 2.125 2.250 2.200 2.200 520,000 1,144,000 2.2000 1.354 1.308 1.384 1.354 1.354 845,082 1.3537 -2.22%
2002-02-26 0 2.250 2.125 2.250 2.250 2.250 200,000 450,000 2.2500 1.384 1.308 1.384 1.384 1.384 325,032 1.3845 0.00%
2002-02-25 0 2.250 2.125 2.250 2.125 2.250 670,000 1,477,500 2.2052 1.384 1.308 1.384 1.308 1.384 1,088,856 1.3569 2.27%
2002-02-22 0 2.200 2.175 2.325 2.175 2.200 320,000 696,500 2.1766 1.354 1.338 1.431 1.338 1.354 520,051 1.3393 3.53%
2002-02-21 0 2.125 2.125 2.150 2.100 2.150 233,999 494,598 2.1137 1.308 1.308 1.323 1.292 1.323 380,285 1.3006 -2.30%
2002-02-20 0 2.175 2.150 2.300 2.100 2.500 166,000 365,750 2.2033 1.338 1.323 1.415 1.292 1.538 269,776 1.3558 -1.14%
2002-02-19 0 2.200 2.100 2.200 2.100 2.250 224,000 488,200 2.1795 1.354 1.292 1.354 1.292 1.384 364,035 1.3411 0.00%
2002-02-18 0 2.200 2.200 2.300 2.200 2.300 68,000 150,500 2.2132 1.354 1.354 1.415 1.354 1.415 110,511 1.3619 -12.00%
2002-02-15 0 2.500 2.300 2.500 2.750 2.750 2,000 5,500 2.7500 1.538 1.415 1.538 1.692 1.692 3,250 1.6921 4.17%
2002-02-11 0 2.400 2.325 2.450 2.300 2.400 50,000 118,000 2.3600 1.477 1.431 1.508 1.415 1.477 81,258 1.4522 -4.00%
2002-02-08 0 2.500 2.300 2.500 2.375 2.600 384,000 944,500 2.4596 1.538 1.415 1.538 1.461 1.600 624,061 1.5135 6.38%
2002-02-07 0 2.350 2.275 2.375 2.275 2.350 282,000 661,550 2.3459 1.446 1.400 1.461 1.400 1.446 458,295 1.4435 -2.08%
2002-02-06 0 2.400 2.350 2.400 2.375 2.400 190,000 455,250 2.3961 1.477 1.446 1.477 1.461 1.477 308,780 1.4744 0.00%
2002-02-05 0 2.400 2.400 2.450 2.400 2.750 460,150 1,113,245 2.4193 1.477 1.477 1.508 1.477 1.692 747,816 1.4887 -2.04%
2002-02-04 0 2.450 2.400 2.450 2.400 2.500 310,400 759,940 2.4483 1.508 1.477 1.508 1.477 1.538 504,449 1.5065 -2.00%
2002-02-01 0 2.500 2.400 2.500 2.400 2.500 407,066 982,052 2.4125 1.538 1.477 1.538 1.477 1.538 661,547 1.4845 4.17%
2002-01-31 0 2.400 2.250 2.450 2.300 2.500 600,000 1,439,550 2.3993 1.477 1.384 1.508 1.415 1.538 975,095 1.4763 -4.00%
2002-01-30 0 2.500 2.400 2.500 2.400 2.500 396,600 980,180 2.4715 1.538 1.477 1.538 1.477 1.538 644,538 1.5207 0.00%
2002-01-29 0 2.500 2.500 2.525 2.450 2.550 356,400 893,940 2.5082 1.538 1.538 1.554 1.508 1.569 579,206 1.5434 -5.66%
2002-01-28 0 2.650 - 2.650 2.625 2.775 78,673 208,383 2.6487 1.631 - 1.631 1.615 1.708 127,856 1.6298 1.92%
2002-01-25 0 2.600 2.500 2.650 2.600 2.650 306,000 800,800 2.6170 1.600 1.538 1.631 1.600 1.631 497,298 1.6103 -1.89%
2002-01-24 0 2.650 2.600 2.650 2.500 2.700 294,000 760,100 2.5854 1.631 1.600 1.631 1.538 1.661 477,796 1.5908 -1.85%
2002-01-23 0 2.700 2.550 2.700 2.600 2.900 406,000 1,081,950 2.6649 1.661 1.569 1.661 1.600 1.784 659,814 1.6398 0.00%
2002-01-22 0 2.700 2.600 2.700 2.550 2.750 275,493 724,283 2.6290 1.661 1.600 1.661 1.569 1.692 447,720 1.6177 0.00%
2002-01-21 0 2.700 2.700 2.750 2.700 3.000 544,900 1,503,395 2.7590 1.661 1.661 1.692 1.661 1.846 885,549 1.6977 -0.92%
2002-01-18 0 2.725 2.575 2.725 2.600 2.750 758,133 2,006,986 2.6473 1.677 1.584 1.677 1.600 1.692 1,232,086 1.6289 4.81%
2002-01-17 0 2.600 2.550 2.650 2.550 2.700 2,045,500 5,418,850 2.6492 1.600 1.569 1.631 1.569 1.661 3,324,261 1.6301 -3.70%
2002-01-16 0 2.700 2.650 2.700 2.600 2.800 1,140,000 3,106,100 2.7246 1.661 1.631 1.661 1.600 1.723 1,852,680 1.6765 5.88%
2002-01-15 0 2.550 2.550 2.675 2.550 3.100 1,584,739 4,466,795 2.8186 1.569 1.569 1.646 1.569 1.908 2,575,451 1.7344 -15.00%
2002-01-14 0 3.000 2.800 3.000 2.600 3.375 2,263,837 6,944,178 3.0674 1.846 1.723 1.846 1.600 2.077 3,679,093 1.8875 1.69%
2002-01-11 0 2.950 2.900 2.975 2.400 3.000 1,693,039 4,605,970 2.7205 1.815 1.784 1.831 1.477 1.846 2,751,456 1.6740 22.92%
2002-01-10 0 2.400 2.100 2.400 2.100 2.500 1,062,482 2,272,345 2.1387 1.477 1.292 1.477 1.292 1.538 1,726,701 1.3160 14.29%
2002-01-09 0 2.100 2.000 2.125 2.075 2.100 129,000 269,930 2.0925 1.292 1.231 1.308 1.277 1.292 209,645 1.2876 0.00%
2002-01-08 0 2.100 2.075 2.150 2.050 2.150 189,021 398,423 2.1078 1.292 1.277 1.323 1.261 1.323 307,189 1.2970 -3.45%
2002-01-07 0 2.175 2.175 2.200 2.050 2.200 411,000 871,850 2.1213 1.338 1.338 1.354 1.261 1.354 667,940 1.3053 0.00%
2002-01-04 0 2.175 2.050 2.175 2.000 2.175 669,328 1,389,283 2.0756 1.338 1.261 1.338 1.231 1.338 1,087,764 1.2772 2.35%
2002-01-03 0 2.125 2.100 2.125 2.050 2.150 747,250 1,562,588 2.0911 1.308 1.292 1.308 1.261 1.323 1,214,399 1.2867 -1.16%
2002-01-02 0 2.150 2.075 2.150 2.100 2.175 258,243 544,831 2.1098 1.323 1.277 1.323 1.292 1.338 419,686 1.2982 0.00%
2001-12-31 0 2.150 2.075 2.150 2.050 2.200 277,398 582,346 2.0993 1.323 1.277 1.323 1.261 1.354 450,816 1.2918 0.00%
2001-12-28 0 2.150 2.150 2.200 2.125 2.250 302,800 650,679 2.1489 1.323 1.323 1.354 1.308 1.384 492,098 1.3223 2.38%
2001-12-27 0 2.100 1.950 2.100 1.950 2.100 602,066 1,208,984 2.0081 1.292 1.200 1.292 1.200 1.292 978,452 1.2356 3.70%
2001-12-24 0 2.025 2.000 2.025 1.900 2.100 331,059 658,882 1.9902 1.246 1.231 1.246 1.169 1.292 538,023 1.2246 3.85%
2001-12-21 0 1.950 1.880 1.950 1.830 1.950 214,400 410,502 1.9147 1.200 1.157 1.200 1.126 1.200 348,434 1.1781 4.28%
2001-12-20 0 1.870 1.830 1.990 1.870 2.000 172,000 333,340 1.9380 1.151 1.126 1.224 1.151 1.231 279,527 1.1925 -1.58%
2001-12-19 0 1.900 1.770 1.910 1.840 1.910 164,000 309,900 1.8896 1.169 1.089 1.175 1.132 1.175 266,526 1.1627 3.26%
2001-12-18 0 1.840 - 1.880 1.840 1.920 82,000 155,060 1.8910 1.132 - 1.157 1.132 1.181 133,263 1.1636 0.00%
2001-12-17 0 1.840 - 1.880 - - 0 0 - 1.132 - 1.157 - - 0 - 0.00%
2001-12-14 0 1.840 1.810 1.850 1.810 1.860 1,354,899 2,513,651 1.8552 1.132 1.114 1.138 1.114 1.145 2,201,925 1.1416 -0.54%
2001-12-13 0 1.850 1.820 1.860 1.820 1.880 1,729,000 3,239,410 1.8736 1.138 1.120 1.145 1.120 1.157 2,809,898 1.1529 1.09%
2001-12-12 0 1.850 - 1.890 - - 0 0 - 1.126 - 1.150 - - 0 - 0.00%
2001-12-11 0 1.850 - 1.850 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2001-12-10 0 1.850 - 1.900 - - 0 0 - 1.126 - 1.156 - - 0 - 0.00%
2001-12-07 0 1.850 1.800 1.870 1.800 1.850 1,571,332 2,906,231 1.8495 1.126 1.096 1.138 1.096 1.126 2,581,572 1.1258 0.00%
2001-12-06 0 1.850 - 1.890 - - 0 0 - 1.126 - 1.150 - - 0 - 0.00%
2001-12-05 0 1.850 - 1.900 1.850 1.850 11,199 20,634 1.8425 1.126 - 1.156 1.126 1.126 18,399 1.1215 0.00%
2001-12-04 0 1.850 - 1.900 - - 0 0 - 1.126 - 1.156 - - 0 - 0.00%
2001-12-03 0 1.850 - 1.880 1.850 1.850 2,000 3,700 1.8500 1.126 - 1.144 1.126 1.126 3,286 1.1260 0.00%
2001-11-30 0 1.850 1.800 1.920 1.800 1.940 247,000 457,830 1.8536 1.126 1.096 1.169 1.096 1.181 405,801 1.1282 0.54%
2001-11-29 0 1.840 1.780 1.860 1.800 1.840 40,000 73,520 1.8380 1.120 1.083 1.132 1.096 1.120 65,717 1.1187 4.55%
2001-11-28 0 1.760 1.750 1.840 - - 0 0 - 1.071 1.065 1.120 - - 0 - 0.00%
2001-11-27 0 1.760 1.730 1.860 1.760 1.760 20,240 35,610 1.7594 1.071 1.053 1.132 1.071 1.071 33,253 1.0709 -2.22%
2001-11-26 0 1.800 1.720 1.800 - - 0 0 - 1.096 1.047 1.096 - - 0 - -4.76%
2001-11-23 0 1.890 1.740 1.890 1.800 1.890 20,000 36,160 1.8080 1.150 1.059 1.150 1.096 1.150 32,858 1.1005 2.16%
2001-11-22 0 1.850 - 1.880 - - 0 0 - 1.126 - 1.144 - - 0 - 0.00%
2001-11-21 0 1.850 - 1.850 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2001-11-20 0 1.850 - 1.850 - - 0 0 - 1.126 - 1.126 - - 0 - -0.54%
2001-11-19 0 1.860 - 1.860 1.840 1.880 214,000 398,040 1.8600 1.132 - 1.132 1.120 1.144 351,585 1.1321 1.09%
2001-11-16 0 1.840 - 1.840 - - 0 0 - 1.120 - 1.120 - - 0 - -0.54%
2001-11-15 0 1.850 1.750 1.850 1.750 1.850 213,413 384,402 1.8012 1.126 1.065 1.126 1.065 1.126 350,620 1.0963 2.78%
2001-11-14 0 1.800 1.750 1.860 - - 0 0 - 1.096 1.065 1.132 - - 0 - 0.00%
2001-11-13 0 1.800 1.770 1.870 1.800 1.800 72,000 129,600 1.8000 1.096 1.077 1.138 1.096 1.096 118,290 1.0956 0.00%
2001-11-12 0 1.800 1.740 1.800 - - 0 0 - 1.096 1.059 1.096 - - 0 - 0.00%
2001-11-09 0 1.800 1.700 1.840 1.800 1.800 50,000 90,000 1.8000 1.096 1.035 1.120 1.096 1.096 82,146 1.0956 1.12%
2001-11-08 0 1.780 1.660 1.800 1.740 1.780 25,000 43,560 1.7424 1.083 1.010 1.096 1.059 1.083 41,073 1.0606 2.30%
2001-11-07 0 1.740 1.740 1.800 1.740 1.800 107,840 193,335 1.7928 1.059 1.059 1.096 1.059 1.096 177,172 1.0912 -7.45%
2001-11-06 0 1.880 - 1.880 1.880 1.960 202,246 383,022 1.8938 1.144 - 1.144 1.144 1.193 332,274 1.1527 -4.08%
2001-11-05 0 1.960 - 1.960 2.000 2.000 10,000 20,000 2.0000 1.193 - 1.193 1.217 1.217 16,429 1.2173 0.00%
2001-11-02 0 1.960 - 1.960 - - 1,000 1,900 1.9000 1.193 - 1.193 - - 1,643 1.1565 -1.01%
2001-11-01 0 1.980 - 1.990 1.950 1.980 260,000 508,000 1.9538 1.205 - 1.211 1.187 1.205 427,159 1.1893 1.02%
2001-10-31 0 1.960 - 1.960 - - 0 0 - 1.193 - 1.193 - - 0 - -0.51%
2001-10-30 0 1.970 - 1.970 1.900 2.000 155,180 298,600 1.9242 1.199 - 1.199 1.156 1.217 254,948 1.1712 0.51%
2001-10-29 0 1.960 1.850 1.960 1.800 2.050 858,000 1,659,230 1.9338 1.193 1.126 1.193 1.096 1.248 1,409,625 1.1771 8.29%
2001-10-26 0 1.810 1.760 1.820 1.750 1.830 32,000 57,000 1.7813 1.102 1.071 1.108 1.065 1.114 52,573 1.0842 -0.55%
2001-10-24 0 1.820 - 1.820 - - 0 0 - 1.108 - 1.108 - - 0 - -0.55%
2001-10-23 0 1.830 - 1.830 1.780 1.880 146,400 265,576 1.8140 1.114 - 1.114 1.083 1.144 240,523 1.1042 1.67%
2001-10-22 0 1.800 - 1.820 1.750 1.800 353,600 623,400 1.7630 1.096 - 1.108 1.065 1.096 580,936 1.0731 0.56%
2001-10-19 0 1.790 - 1.800 - - 0 0 - 1.090 - 1.096 - - 0 - 0.00%
2001-10-18 0 1.790 - 1.800 - - 0 0 - 1.090 - 1.096 - - 0 - 0.00%
2001-10-17 0 1.790 1.730 1.800 - - 0 0 - 1.090 1.053 1.096 - - 0 - 0.00%
2001-10-16 0 1.790 1.730 1.800 1.750 1.800 172,200 304,800 1.7700 1.090 1.053 1.096 1.065 1.096 282,911 1.0774 -0.56%
2001-10-15 0 1.800 - 1.800 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
2001-10-12 0 1.800 1.710 1.800 - - 0 0 - 1.096 1.041 1.096 - - 0 - 0.00%
2001-10-11 0 1.800 1.750 1.800 1.750 1.800 112,900 199,430 1.7664 1.096 1.065 1.096 1.065 1.096 185,486 1.0752 4.05%
2001-10-10 0 1.730 1.730 1.800 1.710 1.750 57,100 99,945 1.7504 1.053 1.053 1.096 1.041 1.065 93,811 1.0654 -2.81%
2001-10-09 0 1.780 1.710 1.800 1.720 1.800 564,000 1,003,360 1.7790 1.083 1.041 1.096 1.047 1.096 926,606 1.0828 4.09%
2001-10-08 0 1.710 1.710 1.750 1.700 1.750 1,164,593 2,027,293 1.7408 1.041 1.041 1.065 1.035 1.065 1,913,332 1.0596 -3.93%
2001-10-05 0 1.780 - 1.860 1.770 1.780 72,000 127,960 1.7772 1.083 - 1.132 1.077 1.083 118,290 1.0817 1.71%
2001-10-04 0 1.750 - 1.800 1.720 1.800 138,000 240,160 1.7403 1.065 - 1.096 1.047 1.096 226,723 1.0593 1.74%
2001-10-03 0 1.720 - 1.730 - - 0 0 - 1.047 - 1.053 - - 0 - 0.00%
2001-09-28 0 1.720 - 1.720 1.700 1.720 52,500 90,185 1.7178 1.047 - 1.047 1.035 1.047 86,253 1.0456 0.00%
2001-09-27 0 1.720 - 1.720 - - 0 0 - 1.047 - 1.047 - - 0 - -1.71%
2001-09-26 0 1.750 1.670 1.750 1.670 1.750 105,104 177,088 1.6849 1.065 1.016 1.065 1.016 1.065 172,677 1.0255 2.94%
2001-09-25 0 1.700 - 1.700 1.700 1.700 10,000 17,000 1.7000 1.035 - 1.035 1.035 1.035 16,429 1.0347 0.00%
2001-09-24 0 1.700 - 1.700 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2001-09-21 0 1.700 1.610 1.700 1.690 1.700 274,000 463,580 1.6919 1.035 0.980 1.035 1.029 1.035 450,160 1.0298 0.00%
2001-09-20 0 1.700 - 1.700 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2001-09-19 0 1.700 - 1.700 - - 4 7 1.7500 1.035 - 1.035 - - 7 1.0652 0.00%
2001-09-18 0 1.700 - 1.700 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2001-09-17 0 1.700 - 1.700 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2001-09-14 0 1.700 - 1.700 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2001-09-13 0 1.700 - 1.700 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2001-09-12 0 1.700 - 1.700 1.720 1.750 12,000 20,700 1.7250 1.035 - 1.035 1.047 1.065 19,715 1.0500 1.80%
2001-09-11 0 1.670 1.590 1.740 1.670 1.750 20,000 34,200 1.7100 1.016 0.968 1.059 1.016 1.065 32,858 1.0408 -4.57%
2001-09-10 0 1.750 - 1.800 - - 0 0 - 1.065 - 1.096 - - 0 - 0.00%
2001-09-07 0 1.750 1.750 1.810 1.750 1.750 8,671 15,170 1.7495 1.065 1.065 1.102 1.065 1.065 14,246 1.0649 -3.85%
2001-09-06 0 1.820 - 1.830 1.800 1.820 112,000 203,800 1.8196 1.108 - 1.114 1.096 1.108 184,007 1.1076 1.11%
2001-09-05 0 1.800 - 1.800 - - 0 0 - 1.096 - 1.096 - - 0 - -2.17%
2001-09-04 0 1.840 - 1.840 - - 0 0 - 1.120 - 1.120 - - 0 - -0.54%
2001-09-03 0 1.850 - 1.850 1.850 1.850 100,000 185,000 1.8500 1.126 - 1.126 1.126 1.126 164,292 1.1260 -0.54%
2001-08-31 0 1.860 - 1.860 - - 0 0 - 1.132 - 1.132 - - 0 - -1.06%
2001-08-30 0 1.880 - 1.880 1.780 1.880 7,892 14,326 1.8153 1.144 - 1.144 1.083 1.144 12,966 1.1049 4.44%
2001-08-29 0 1.800 1.760 1.800 - - 0 0 - 1.096 1.071 1.096 - - 0 - 0.00%
2001-08-28 0 1.800 1.630 1.800 1.780 1.870 32,000 57,540 1.7981 1.096 0.992 1.096 1.083 1.138 52,573 1.0945 -4.26%
2001-08-27 0 1.880 - 1.880 - - 0 0 - 1.144 - 1.144 - - 0 - 0.00%
2001-08-24 0 1.880 - 1.880 - - 0 0 - 1.144 - 1.144 - - 0 - 0.00%
2001-08-23 0 1.880 - 1.880 1.800 1.880 38,000 68,560 1.8042 1.144 - 1.144 1.096 1.144 62,431 1.0982 4.44%
2001-08-22 0 1.800 1.800 1.900 1.800 1.800 3,413 6,044 1.7709 1.096 1.096 1.156 1.096 1.096 5,607 1.0779 -5.26%
2001-08-21 0 1.900 1.710 1.900 1.760 1.920 2,026,500 3,668,075 1.8101 1.156 1.041 1.156 1.071 1.169 3,329,376 1.1017 6.15%
2001-08-20 0 1.790 1.750 1.790 - - 0 0 - 1.090 1.065 1.090 - - 0 - -3.24%
2001-08-17 0 1.850 1.810 1.850 1.810 1.870 1,520,000 2,804,400 1.8450 1.126 1.102 1.126 1.102 1.138 2,497,237 1.1230 0.54%
2001-08-16 0 1.840 1.770 1.850 1.780 1.840 2,309,047 4,238,959 1.8358 1.120 1.077 1.126 1.083 1.120 3,793,578 1.1174 -0.54%
2001-08-15 0 1.850 1.750 1.860 1.850 1.850 1,222,000 2,260,700 1.8500 1.126 1.065 1.132 1.126 1.126 2,007,647 1.1260 0.00%
2001-08-14 0 1.850 1.740 1.850 1.800 1.880 935,647 1,715,218 1.8332 1.126 1.059 1.126 1.096 1.144 1,537,192 1.1158 2.78%
2001-08-13 0 1.800 1.700 1.800 1.650 1.900 15,000 25,200 1.6800 1.096 1.035 1.096 1.004 1.156 24,644 1.0226 -4.26%
2001-08-10 0 1.880 1.800 1.880 1.800 1.880 20,000 37,280 1.8640 1.144 1.096 1.144 1.096 1.144 32,858 1.1346 4.44%
2001-08-09 0 1.800 1.710 1.800 1.700 1.810 476,559 851,359 1.7865 1.096 1.041 1.096 1.035 1.102 782,948 1.0874 1.12%
2001-08-08 0 1.780 1.780 1.800 1.700 1.800 85,750 151,805 1.7703 1.083 1.083 1.096 1.035 1.096 140,880 1.0775 1.71%
2001-08-07 0 1.750 1.750 1.890 1.750 1.800 39,599 69,702 1.7602 1.065 1.065 1.150 1.065 1.096 65,058 1.0714 -6.91%
2001-08-06 0 1.880 1.750 1.900 1.750 1.880 116,000 212,700 1.8336 1.144 1.065 1.156 1.065 1.144 190,579 1.1161 -1.05%
2001-08-03 0 1.900 1.820 1.950 1.820 1.900 60,640 111,899 1.8453 1.156 1.108 1.187 1.108 1.156 99,627 1.1232 -1.55%
2001-08-02 0 1.930 1.810 1.930 1.850 1.930 221,520 423,481 1.9117 1.175 1.102 1.175 1.126 1.175 363,939 1.1636 2.12%
2001-08-01 0 1.890 1.850 1.920 1.890 1.890 10,000 18,900 1.8900 1.150 1.126 1.169 1.150 1.150 16,429 1.1504 -2.07%
2001-07-31 0 1.930 1.830 1.930 1.810 1.940 157,700 301,379 1.9111 1.175 1.114 1.175 1.102 1.181 259,088 1.1632 -0.52%
2001-07-30 0 1.940 1.840 1.940 - - 0 0 - 1.181 1.120 1.181 - - 0 - -1.52%
2001-07-27 0 1.970 1.940 1.980 1.930 1.990 2,812,715 5,486,051 1.9504 1.199 1.181 1.205 1.175 1.211 4,621,064 1.1872 2.07%
2001-07-26 0 1.930 1.920 1.970 1.930 1.980 2,362,550 4,608,467 1.9506 1.175 1.169 1.199 1.175 1.205 3,881,479 1.1873 -3.02%
2001-07-24 0 1.990 1.850 2.000 1.760 1.990 1,835,732 3,513,013 1.9137 1.211 1.126 1.217 1.071 1.211 3,015,959 1.1648 4.74%
2001-07-23 0 1.900 1.770 1.910 1.570 1.920 1,147,458 2,136,309 1.8618 1.156 1.077 1.163 0.956 1.169 1,885,181 1.1332 24.18%
2001-07-20 0 1.530 1.530 1.610 1.530 1.630 86,000 138,460 1.6100 0.931 0.931 0.980 0.931 0.992 141,291 0.9800 -7.27%
2001-07-19 0 1.650 1.650 1.690 1.650 1.700 728,000 1,232,920 1.6936 1.004 1.004 1.029 1.004 1.035 1,196,045 1.0308 -2.94%
2001-07-18 0 1.700 1.670 1.700 1.700 1.700 50,000 85,000 1.7000 1.035 1.016 1.035 1.035 1.035 82,146 1.0347 0.00%
2001-07-17 0 1.700 1.700 1.750 1.670 1.740 655,031 1,120,683 1.7109 1.035 1.035 1.065 1.016 1.059 1,076,163 1.0414 -4.49%
2001-07-16 0 1.780 - 1.880 1.780 1.980 85,287 158,324 1.8564 1.083 - 1.144 1.083 1.205 140,120 1.1299 -10.10%
2001-07-13 0 1.980 1.880 1.980 1.880 1.980 1,694,238 3,287,153 1.9402 1.205 1.144 1.205 1.144 1.205 2,783,496 1.1809 1.54%
2001-07-12 0 1.950 1.920 1.960 1.780 2.000 5,660,844 11,066,275 1.9549 1.187 1.169 1.193 1.083 1.217 9,300,310 1.1899 10.17%
2001-07-11 0 1.770 1.770 1.880 1.770 2.175 1,297,133 2,398,378 1.8490 1.077 1.077 1.144 1.077 1.324 2,131,085 1.1254 -11.06%
2001-07-10 0 1.990 1.880 2.000 1.580 2.200 2,946,587 5,619,167 1.9070 1.211 1.144 1.217 0.962 1.339 4,841,004 1.1607 25.95%
2001-07-09 0 1.580 1.580 1.660 1.500 1.600 563,700 883,150 1.5667 0.962 0.962 1.010 0.913 0.974 926,114 0.9536 -5.95%
2001-07-05 0 1.680 1.510 1.680 1.360 1.780 601,358 953,029 1.5848 1.023 0.919 1.023 0.828 1.083 987,983 0.9646 20.00%
2001-07-04 0 1.400 1.400 1.490 1.400 1.450 75,011 106,422 1.4188 0.852 0.852 0.907 0.852 0.883 123,237 0.8636 -4.11%
2001-07-03 0 1.460 1.450 1.500 1.430 1.600 1,360,327 2,023,168 1.4873 0.889 0.883 0.913 0.870 0.974 2,234,907 0.9053 -8.75%
2001-06-29 0 1.600 1.600 1.650 1.430 1.650 2,053,356 3,197,267 1.5571 0.974 0.974 1.004 0.870 1.004 3,373,498 0.9478 11.89%
2001-06-28 0 1.430 1.420 1.440 1.270 1.490 2,873,825 3,817,118 1.3282 0.870 0.864 0.876 0.773 0.907 4,721,462 0.8085 16.26%
2001-06-27 0 1.230 1.230 1.300 1.150 1.310 1,143,020 1,427,375 1.2488 0.749 0.749 0.791 0.700 0.797 1,877,890 0.7601 7.89%
2001-06-26 0 1.140 1.140 1.170 1.060 1.180 208,600 243,480 1.1672 0.694 0.694 0.712 0.645 0.718 342,713 0.7104 7.55%
2001-06-22 0 1.060 1.060 1.080 1.020 1.080 3,010,000 3,112,540 1.0341 0.645 0.645 0.657 0.621 0.657 4,945,187 0.6294 1.92%
2001-06-21 0 1.040 0.970 1.040 - - 0 0 - 0.633 0.590 0.633 - - 0 - -0.95%
2001-06-20 0 1.050 0.960 1.050 0.960 1.050 1,775,166 1,759,799 0.9913 0.639 0.584 0.639 0.584 0.639 2,916,454 0.6034 5.00%
2001-06-19 0 1.000 0.960 1.000 0.980 1.000 2,001,000 1,982,860 0.9909 0.609 0.584 0.609 0.596 0.609 3,287,481 0.6032 4.17%
2001-06-18 0 0.960 0.950 - 0.960 0.960 451,601 433,503 0.9599 0.584 0.578 - 0.584 0.584 741,944 0.5843 -1.03%
2001-06-15 0 0.970 0.970 1.040 0.970 0.990 296,000 290,820 0.9825 0.590 0.590 0.633 0.590 0.603 486,304 0.5980 -3.00%
2001-06-14 0 1.000 0.960 1.020 1.000 1.000 20,180 20,162 0.9991 0.609 0.584 0.621 0.609 0.609 33,154 0.6081 4.17%
2001-06-13 0 0.960 0.960 1.020 - - 0 0 - 0.584 0.584 0.621 - - 0 - 0.00%
2001-06-12 0 0.960 0.960 1.050 0.960 1.000 30,000 29,440 0.9813 0.584 0.584 0.639 0.584 0.609 49,288 0.5973 -4.00%
2001-06-11 0 1.000 0.970 1.000 1.020 1.020 30,000 30,600 1.0200 0.609 0.590 0.609 0.621 0.621 49,288 0.6208 0.00%
2001-06-08 0 1.000 - 1.020 - - 0 0 - 0.609 - 0.621 - - 0 - 0.00%
2001-06-07 0 1.000 0.960 1.020 1.000 1.000 60,000 60,000 1.0000 0.609 0.584 0.621 0.609 0.609 98,575 0.6087 0.00%
2001-06-06 0 1.000 0.950 - 0.920 1.000 171,220 166,314 0.9713 0.609 0.578 - 0.560 0.609 281,301 0.5912 6.38%
2001-06-05 0 0.940 0.930 0.980 0.940 0.940 50,000 47,000 0.9400 0.572 0.566 0.596 0.572 0.572 82,146 0.5722 -1.05%
2001-06-04 0 0.950 - 0.950 0.930 0.950 20,580 19,396 0.9425 0.578 - 0.578 0.566 0.578 33,811 0.5737 2.15%
2001-06-01 0 0.930 0.930 0.960 0.930 0.940 96,633 90,350 0.9350 0.566 0.566 0.584 0.566 0.572 158,760 0.5691 -1.06%
2001-05-31 0 0.940 - 0.980 0.940 0.940 50,000 47,000 0.9400 0.572 - 0.596 0.572 0.572 82,146 0.5722 -1.05%
2001-05-30 0 0.950 0.930 0.950 0.930 0.950 78,879 74,522 0.9448 0.578 0.566 0.578 0.566 0.578 129,592 0.5751 2.15%
2001-05-29 0 0.930 0.930 1.000 0.930 0.950 192,000 180,060 0.9378 0.566 0.566 0.609 0.566 0.578 315,440 0.5708 -2.11%
2001-05-28 0 0.950 0.950 1.020 - - 0 0 - 0.578 0.578 0.621 - - 0 - 1.06%
2001-05-25 0 0.940 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2001-05-24 0 0.940 - 0.960 0.940 0.940 50,000 47,000 0.9400 0.572 - 0.584 0.572 0.572 82,146 0.5722 -1.05%
2001-05-23 0 0.950 0.910 0.980 0.950 0.950 51,500 48,850 0.9485 0.578 0.554 0.596 0.578 0.578 84,610 0.5774 0.00%
2001-05-22 0 0.950 - 0.980 0.950 0.950 40,000 38,000 0.9500 0.578 - 0.596 0.578 0.578 65,717 0.5782 0.00%
2001-05-21 0 0.950 0.930 0.980 0.940 0.950 102,000 96,400 0.9451 0.578 0.566 0.596 0.572 0.578 167,578 0.5753 0.00%
2001-05-18 0 0.950 - 0.980 0.950 0.960 101,000 96,400 0.9545 0.578 - 0.596 0.578 0.584 165,935 0.5810 -1.04%
2001-05-17 0 0.960 - 0.990 0.910 0.960 300,000 284,600 0.9487 0.584 - 0.603 0.554 0.584 492,876 0.5774 5.49%
2001-05-16 0 0.910 0.840 0.950 0.910 0.950 70,000 65,700 0.9386 0.554 0.511 0.578 0.554 0.578 115,004 0.5713 -7.14%
2001-05-15 0 0.980 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2001-05-14 0 0.980 0.950 1.000 0.980 0.980 400,000 392,000 0.9800 0.596 0.578 0.609 0.596 0.596 657,168 0.5965 -2.00%
2001-05-11 0 1.000 - 1.040 - - 320 304 0.9500 0.609 - 0.633 - - 526 0.5782 0.00%
2001-05-10 0 1.000 0.940 1.040 0.900 1.000 34,500 32,985 0.9561 0.609 0.572 0.633 0.548 0.609 56,681 0.5819 0.00%
2001-05-09 0 1.000 0.920 1.000 - - 0 0 - 0.609 0.560 0.609 - - 0 - -0.99%
2001-05-08 0 1.010 0.950 - 0.950 1.010 555,333 554,500 0.9985 0.615 0.578 - 0.578 0.615 912,367 0.6078 6.32%
2001-05-07 0 0.950 0.950 1.040 0.950 0.950 2,500 2,350 0.9400 0.578 0.578 0.633 0.578 0.578 4,107 0.5722 -5.00%
2001-05-04 0 1.000 1.000 1.040 0.960 1.000 70,000 67,280 0.9611 0.609 0.609 0.633 0.584 0.609 115,004 0.5850 0.00%
2001-05-03 0 1.000 0.950 1.020 0.950 1.000 11,912 11,521 0.9672 0.609 0.578 0.621 0.578 0.609 19,570 0.5887 4.17%
2001-05-02 0 0.960 0.950 1.010 0.960 0.960 80,000 76,800 0.9600 0.584 0.578 0.615 0.584 0.584 131,434 0.5843 -2.04%
2001-04-27 0 0.980 0.980 1.000 0.980 0.980 4,500 4,390 0.9756 0.596 0.596 0.609 0.596 0.596 7,393 0.5938 0.00%
2001-04-26 0 0.980 0.980 1.040 0.980 1.000 136,500 135,550 0.9930 0.596 0.596 0.633 0.596 0.609 224,258 0.6044 -3.92%
2001-04-25 0 1.020 0.980 1.040 0.980 1.020 34,719 34,476 0.9930 0.621 0.596 0.633 0.596 0.621 57,041 0.6044 0.00%
2001-04-24 0 1.020 0.980 1.040 0.980 1.020 19,000 18,980 0.9989 0.621 0.596 0.633 0.596 0.621 31,215 0.6080 4.08%
2001-04-23 0 0.980 0.960 1.000 - - 0 0 - 0.596 0.584 0.609 - - 0 - 0.00%
2001-04-20 0 0.980 - 0.980 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
2001-04-19 0 0.980 0.950 1.030 - - 0 0 - 0.596 0.578 0.627 - - 0 - 0.00%
2001-04-18 0 1.000 - 1.040 - - 0 0 - 0.596 - 0.620 - - 0 - 0.00%
2001-04-17 0 1.000 0.940 1.040 - - 0 0 - 0.596 0.561 0.620 - - 0 - 0.00%
2001-04-12 0 1.000 0.950 1.040 - - 0 0 - 0.596 0.567 0.620 - - 0 - 0.00%
2001-04-11 0 1.000 0.930 - 0.930 1.000 24,000 23,080 0.9617 0.596 0.555 - 0.555 0.596 40,235 0.5736 5.26%
2001-04-10 0 0.950 0.950 0.980 0.950 0.970 112,478 108,230 0.9622 0.567 0.567 0.585 0.567 0.579 188,564 0.5740 0.00%
2001-04-09 0 0.950 0.950 1.000 0.950 0.950 100,000 95,000 0.9500 0.567 0.567 0.596 0.567 0.567 167,645 0.5667 0.00%
2001-04-06 0 0.950 0.950 1.000 - - 0 0 - 0.567 0.567 0.596 - - 0 - 2.15%
2001-04-04 0 0.930 0.930 0.960 0.930 0.960 322,519 306,167 0.9493 0.555 0.555 0.573 0.555 0.573 540,686 0.5663 -2.11%
2001-04-03 0 0.950 0.950 0.980 0.930 0.970 184,500 175,410 0.9507 0.567 0.567 0.585 0.555 0.579 309,305 0.5671 -2.06%
2001-04-02 0 0.970 - 0.970 0.970 0.970 32,000 31,040 0.9700 0.579 - 0.579 0.579 0.579 53,646 0.5786 2.11%
2001-03-30 0 0.950 0.920 1.000 0.950 0.950 2,788,000 2,648,600 0.9500 0.567 0.549 0.596 0.567 0.567 4,673,938 0.5667 0.00%
2001-03-29 0 0.950 - 0.950 0.950 0.950 2,500,000 2,375,000 0.9500 0.567 - 0.567 0.567 0.567 4,191,121 0.5667 0.00%
2001-03-28 0 0.950 - 0.950 - - 0 0 - 0.567 - 0.567 - - 0 - -1.04%
2001-03-27 0 0.960 - 1.020 - - 0 0 - 0.573 - 0.608 - - 0 - 0.00%
2001-03-26 0 0.960 - 1.030 0.950 0.960 50,000 47,600 0.9520 0.573 - 0.614 0.567 0.573 83,822 0.5679 -1.03%
2001-03-23 0 0.970 - 0.970 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
2001-03-22 0 0.970 - 0.970 - - 0 0 - 0.579 - 0.579 - - 0 - -1.02%
2001-03-21 0 0.980 - 0.980 - - 0 0 - 0.585 - 0.585 - - 0 - 0.00%
2001-03-20 0 0.980 - 0.980 - - 0 0 - 0.585 - 0.585 - - 0 - 0.00%
2001-03-19 0 0.980 0.920 0.980 0.900 0.980 6,400 5,964 0.9319 0.585 0.549 0.585 0.537 0.585 10,729 0.5559 5.38%
2001-03-16 0 0.930 0.930 1.020 0.930 0.930 36,479 33,784 0.9261 0.555 0.555 0.608 0.555 0.555 61,155 0.5524 -2.11%
2001-03-15 0 0.950 0.910 1.050 0.950 1.060 413,000 415,360 1.0057 0.567 0.543 0.626 0.567 0.632 692,373 0.5999 -7.77%
2001-03-14 0 1.030 0.940 1.030 0.990 1.030 30,000 30,400 1.0133 0.614 0.561 0.614 0.591 0.614 50,293 0.6045 8.42%
2001-03-13 0 0.950 0.900 0.970 0.900 0.950 108,500 100,285 0.9243 0.567 0.537 0.579 0.537 0.567 181,895 0.5513 3.26%
2001-03-12 0 0.920 0.880 0.950 0.880 0.920 120,000 106,100 0.8842 0.549 0.525 0.567 0.525 0.549 201,174 0.5274 2.22%
2001-03-09 0 0.900 0.900 0.930 0.870 0.920 136,000 123,780 0.9101 0.537 0.537 0.555 0.519 0.549 227,997 0.5429 0.00%
2001-03-08 0 0.900 0.900 - 0.840 0.900 124,600 106,020 0.8509 0.537 0.537 - 0.501 0.537 208,885 0.5076 3.45%
2001-03-07 0 0.870 - 0.870 - - 800 640 0.8000 0.519 - 0.519 - - 1,341 0.4772 0.00%
2001-03-06 0 0.870 - 0.910 - - 0 0 - 0.519 - 0.543 - - 0 - 0.00%
2001-03-05 0 0.870 - 0.900 - - 0 0 - 0.519 - 0.537 - - 0 - 0.00%
2001-03-02 0 0.870 0.840 0.870 0.830 0.880 103,700 88,346 0.8519 0.519 0.501 0.519 0.495 0.525 173,848 0.5082 6.10%
2001-03-01 0 0.820 0.790 - 0.800 0.820 34,000 27,600 0.8118 0.489 0.471 - 0.477 0.489 56,999 0.4842 6.49%
2001-02-28 0 0.770 - 0.810 - - 0 0 - 0.459 - 0.483 - - 0 - 0.00%
2001-02-27 0 0.770 - 0.800 - - 0 0 - 0.459 - 0.477 - - 0 - 0.00%
2001-02-26 0 0.770 0.720 0.820 - - 0 0 - 0.459 0.429 0.489 - - 0 - 0.00%
2001-02-23 0 0.770 0.750 0.800 0.770 0.770 2,000 1,540 0.7700 0.459 0.447 0.477 0.459 0.459 3,353 0.4593 2.67%
2001-02-22 0 0.750 - 0.830 - - 0 0 - 0.447 - 0.495 - - 0 - 0.00%
2001-02-21 0 0.750 - 0.800 - - 1,500 1,020 0.6800 0.447 - 0.477 - - 2,515 0.4056 0.00%
2001-02-20 0 0.750 0.750 0.850 0.750 0.750 30,000 22,500 0.7500 0.447 0.447 0.507 0.447 0.447 50,293 0.4474 -2.60%
2001-02-19 0 0.770 0.720 0.800 0.750 0.770 202,000 152,520 0.7550 0.459 0.429 0.477 0.447 0.459 338,643 0.4504 1.32%
2001-02-16 0 0.760 - 0.800 - - 0 0 - 0.453 - 0.477 - - 0 - 0.00%
2001-02-15 0 0.760 - 0.800 - - 0 0 - 0.453 - 0.477 - - 0 - 0.00%
2001-02-14 0 0.760 - 0.790 - - 0 0 - 0.453 - 0.471 - - 0 - 0.00%
2001-02-13 0 0.760 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2001-02-12 0 0.760 0.740 0.800 0.760 0.760 32,000 24,320 0.7600 0.453 0.441 0.477 0.453 0.453 53,646 0.4533 4.11%
2001-02-09 0 0.730 0.710 0.750 - - 0 0 - 0.435 0.424 0.447 - - 0 - 0.00%
2001-02-08 0 0.730 - - 0.720 0.730 100,000 72,500 0.7250 0.435 - - 0.429 0.435 167,645 0.4325 2.82%
2001-02-07 0 0.710 0.700 0.720 - - 0 0 - 0.424 0.418 0.429 - - 0 - 0.00%
2001-02-06 0 0.710 0.710 0.720 0.710 0.730 91,000 65,980 0.7251 0.424 0.424 0.429 0.424 0.435 152,557 0.4325 -2.74%
2001-02-05 0 0.730 - 0.740 0.720 0.730 150,000 108,500 0.7233 0.435 - 0.441 0.429 0.435 251,467 0.4315 1.39%
2001-02-02 0 0.720 - 0.720 0.720 0.720 50,000 36,000 0.7200 0.429 - 0.429 0.429 0.429 83,822 0.4295 1.41%
2001-02-01 0 0.710 0.710 - 0.700 0.710 1,211,500 859,975 0.7098 0.424 0.424 - 0.418 0.424 2,031,017 0.4234 1.43%
2001-01-31 0 0.700 - 0.720 - - 0 0 - 0.418 - 0.429 - - 0 - 0.00%
2001-01-30 0 0.700 - - 0.700 0.700 1,200,000 840,000 0.7000 0.418 - - 0.418 0.418 2,011,738 0.4175 2.94%
2001-01-29 0 0.680 0.680 - - - 0 0 - 0.406 0.406 - - - 0 - 0.00%
2001-01-23 0 0.680 0.680 - 0.610 0.610 3,000 1,790 0.5967 0.406 0.406 - 0.364 0.364 5,029 0.3559 4.62%
2001-01-22 0 0.650 - 0.650 - - 600 330 0.5500 0.388 - 0.388 - - 1,006 0.3281 0.00%
2001-01-19 0 0.650 - - 0.650 0.650 100,000 65,000 0.6500 0.388 - - 0.388 0.388 167,645 0.3877 0.00%
2001-01-18 0 0.650 0.600 0.650 - - 0 0 - 0.388 0.358 0.388 - - 0 - -4.41%
2001-01-17 0 0.680 - 0.720 - - 0 0 - 0.406 - 0.429 - - 0 - 0.00%
2001-01-16 0 0.680 - 0.720 - - 0 0 - 0.406 - 0.429 - - 0 - 0.00%
2001-01-15 0 0.680 - 0.720 - - 0 0 - 0.406 - 0.429 - - 0 - 0.00%
2001-01-12 0 0.680 - 0.700 - - 0 0 - 0.406 - 0.418 - - 0 - 0.00%
2001-01-11 0 0.680 0.680 0.720 0.680 0.680 10,000 6,800 0.6800 0.406 0.406 0.429 0.406 0.406 16,764 0.4056 -1.45%
2001-01-10 0 0.690 0.650 0.720 0.690 0.700 110,000 76,400 0.6945 0.412 0.388 0.429 0.412 0.418 184,409 0.4143 -4.17%
2001-01-09 0 0.720 0.680 0.750 0.720 0.720 30,000 21,600 0.7200 0.429 0.406 0.447 0.429 0.429 50,293 0.4295 7.46%
2001-01-08 0 0.670 0.640 - - - 0 0 - 0.400 0.382 - - - 0 - 0.00%
2001-01-05 0 0.670 - 0.710 - - 0 0 - 0.400 - 0.424 - - 0 - 0.00%
2001-01-04 0 0.670 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2001-01-03 0 0.670 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2001-01-02 0 0.670 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2000-12-29 0 0.670 0.630 - - - 0 0 - 0.400 0.376 - - - 0 - 0.00%
2000-12-28 0 0.670 0.670 0.730 0.670 0.670 8,500 5,665 0.6665 0.400 0.400 0.435 0.400 0.400 14,250 0.3975 -5.63%
2000-12-27 0 0.710 0.670 - - - 0 0 - 0.424 0.400 - - - 0 - 0.00%
2000-12-22 0 0.710 0.650 0.730 0.690 0.710 1,040,000 737,600 0.7092 0.424 0.388 0.435 0.412 0.424 1,743,506 0.4231 2.90%
2000-12-21 0 0.690 0.660 0.690 - - 0 0 - 0.412 0.394 0.412 - - 0 - -1.43%
2000-12-20 0 0.700 0.670 0.730 0.700 0.700 1,000,000 700,000 0.7000 0.418 0.400 0.435 0.418 0.418 1,676,448 0.4175 -1.41%
2000-12-19 0 0.710 - 0.730 - - 0 0 - 0.424 - 0.435 - - 0 - 0.00%
2000-12-18 0 0.710 - 0.730 - - 0 0 - 0.424 - 0.435 - - 0 - 0.00%
2000-12-15 0 0.710 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
2000-12-14 0 0.710 0.670 0.720 - - 0 0 - 0.424 0.400 0.429 - - 0 - 0.00%
2000-12-13 0 0.710 0.670 0.720 - - 0 0 - 0.424 0.400 0.429 - - 0 - 0.00%
2000-12-12 0 0.710 - 0.730 - - 0 0 - 0.424 - 0.435 - - 0 - -0.00%
2000-12-11 0 0.730 - 0.740 - - 0 0 - 0.424 - 0.429 - - 0 - 0.00%
2000-12-08 0 0.730 0.650 0.740 0.600 0.730 1,670,000 1,106,000 0.6623 0.424 0.377 0.429 0.348 0.424 2,878,532 0.3842 1.39%
2000-12-07 0 0.720 0.700 0.720 0.680 0.720 223,999 154,979 0.6919 0.418 0.406 0.418 0.395 0.418 386,101 0.4014 26.32%
2000-12-06 0 0.570 0.530 - 0.570 0.650 120,000 72,000 0.6000 0.331 0.307 - 0.331 0.377 206,841 0.3481 -17.39%
2000-12-05 0 0.690 - 0.710 0.690 0.710 20,000 14,000 0.7000 0.400 - 0.412 0.400 0.412 34,473 0.4061 -1.43%
2000-12-04 0 0.700 0.680 0.700 - - 0 0 - 0.406 0.395 0.406 - - 0 - 0.00%
2000-12-01 0 0.700 0.660 0.700 0.700 0.700 16,000 11,200 0.7000 0.406 0.383 0.406 0.406 0.406 27,579 0.4061 -2.78%
2000-11-30 0 0.720 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
2000-11-29 0 0.720 0.680 - - - 0 0 - 0.418 0.395 - - - 0 - 0.00%
2000-11-28 0 0.720 0.680 0.760 - - 0 0 - 0.418 0.395 0.441 - - 0 - 0.00%
2000-11-27 0 0.720 0.680 0.750 - - 0 0 - 0.418 0.395 0.435 - - 0 - 0.00%
2000-11-24 0 0.720 0.680 - 0.720 0.720 2,000 1,440 0.7200 0.418 0.395 - 0.418 0.418 3,447 0.4177 -5.26%
2000-11-23 0 0.760 0.720 0.800 - - 0 0 - 0.441 0.418 0.464 - - 0 - 0.00%
2000-11-22 0 0.760 0.720 0.760 - - 0 0 - 0.441 0.418 0.441 - - 0 - 0.00%
2000-11-21 0 0.760 - 0.790 - - 0 0 - 0.441 - 0.458 - - 0 - 0.00%
2000-11-20 0 0.760 - 0.800 - - 0 0 - 0.441 - 0.464 - - 0 - 0.00%
2000-11-17 0 0.760 0.760 - 0.700 0.700 2,533 1,752 0.6917 0.441 0.441 - 0.406 0.406 4,366 0.4013 5.56%
2000-11-16 0 0.720 0.720 0.800 0.720 0.760 8,000 5,920 0.7400 0.418 0.418 0.464 0.418 0.441 13,789 0.4293 -10.00%
2000-11-15 0 0.800 0.780 0.800 - - 0 0 - 0.464 0.453 0.464 - - 0 - -1.23%
2000-11-14 0 0.810 - 0.820 - - 0 0 - 0.470 - 0.476 - - 0 - 0.00%
2000-11-13 0 0.810 - 0.820 - - 0 0 - 0.470 - 0.476 - - 0 - 0.00%
2000-11-10 0 0.810 - 0.850 - - 0 0 - 0.470 - 0.493 - - 0 - 0.00%
2000-11-09 0 0.810 - 0.830 - - 0 0 - 0.470 - 0.482 - - 0 - 0.00%
2000-11-08 0 0.810 - 0.850 - - 0 0 - 0.470 - 0.493 - - 0 - 0.00%
2000-11-07 0 0.810 - 0.850 - - 0 0 - 0.470 - 0.493 - - 0 - 0.00%
2000-11-06 0 0.810 - 0.850 - - 0 0 - 0.470 - 0.493 - - 0 - 0.00%
2000-11-03 0 0.810 0.770 0.810 0.810 0.810 4,000 3,240 0.8100 0.470 0.447 0.470 0.470 0.470 6,895 0.4699 0.00%
2000-11-02 0 0.810 - 0.810 - - 0 0 - 0.470 - 0.470 - - 0 - -1.22%
2000-11-01 0 0.820 - 0.820 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2000-10-31 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-10-30 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-10-27 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-10-26 0 0.820 - 0.860 - - 0 0 - 0.476 - 0.499 - - 0 - 0.00%
2000-10-25 0 0.820 0.820 - 0.800 0.800 8,000 6,400 0.8000 0.476 0.476 - 0.464 0.464 13,789 0.4641 0.00%
2000-10-24 0 0.820 - 0.850 - - 1,500 1,050 0.7000 0.476 - 0.493 - - 2,586 0.4061 0.00%
2000-10-23 0 0.820 0.800 - - - 0 0 - 0.476 0.464 - - - 0 - 0.00%
2000-10-20 0 0.820 - 0.840 - - 0 0 - 0.476 - 0.487 - - 0 - 0.00%
2000-10-19 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-10-18 0 0.820 0.820 0.840 0.820 0.840 100,000 83,000 0.8300 0.476 0.476 0.487 0.476 0.487 172,367 0.4815 -1.20%
2000-10-17 0 0.830 0.800 0.850 - - 0 0 - 0.482 0.464 0.493 - - 0 - 0.00%
2000-10-16 0 0.830 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2000-10-13 0 0.830 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2000-10-12 0 0.830 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2000-10-11 0 0.830 0.830 0.870 0.830 0.830 10,400 8,612 0.8281 0.482 0.482 0.505 0.482 0.482 17,926 0.4804 0.00%
2000-10-10 0 0.830 0.820 - 0.820 0.830 54,283 44,633 0.8222 0.482 0.476 - 0.476 0.482 93,566 0.4770 0.00%
2000-10-09 0 0.830 - - 0.820 0.830 833,000 691,300 0.8299 0.482 - - 0.476 0.482 1,435,819 0.4815 1.22%
2000-10-05 0 0.820 - 0.820 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2000-10-04 0 0.820 0.780 0.820 0.820 0.820 2,000 1,640 0.8200 0.476 0.453 0.476 0.476 0.476 3,447 0.4757 0.00%
2000-10-03 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-29 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-28 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-27 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-26 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-25 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-22 0 0.820 - 0.820 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2000-09-21 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-20 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-19 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-18 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-15 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-14 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-12 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-11 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-08 0 0.820 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2000-09-07 0 0.820 0.820 - - - 0 0 - 0.476 0.476 - - - 0 - 0.00%
2000-09-06 0 0.820 0.820 - - - 0 0 - 0.476 0.476 - - - 0 - 1.23%
2000-09-05 0 0.810 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2000-09-04 0 0.810 0.810 - 0.810 0.810 37,000 29,920 0.8086 0.470 0.470 - 0.470 0.470 63,776 0.4691 -4.71%
2000-09-01 0 0.850 - 0.850 - - 0 0 - 0.493 - 0.493 - - 0 - -3.41%
2000-08-31 0 0.880 - 0.880 - - 0 0 - 0.511 - 0.511 - - 0 - -2.22%
2000-08-30 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - -3.23%
2000-08-29 0 0.930 - 0.930 - - 1,280 1,114 0.8703 0.540 - 0.540 - - 2,206 0.5049 0.00%
2000-08-28 0 0.930 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2000-08-25 0 0.930 - 0.930 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2000-08-24 0 0.930 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2000-08-23 0 0.930 - 0.930 0.930 0.930 2,116,000 1,967,880 0.9300 0.540 - 0.540 0.540 0.540 3,647,290 0.5395 0.00%
2000-08-22 0 0.930 0.930 - - - 0 0 - 0.540 0.540 - - - 0 - 3.33%
2000-08-21 0 0.900 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
2000-08-18 0 0.900 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
2000-08-17 0 0.900 0.900 - - - 0 0 - 0.522 0.522 - - - 0 - 2.27%
2000-08-16 0 0.880 - - - - 0 0 - 0.511 - - - - 0 - 0.00%
2000-08-15 0 0.880 - - - - 0 0 - 0.511 - - - - 0 - 0.00%
2000-08-14 0 0.880 - - - - 0 0 - 0.511 - - - - 0 - 0.00%
2000-08-11 0 0.880 - 0.880 - - 0 0 - 0.511 - 0.511 - - 0 - 0.00%
2000-08-10 0 0.880 0.880 - 0.880 0.880 2,000 1,760 0.8800 0.511 0.511 - 0.511 0.511 3,447 0.5105 -2.22%
2000-08-09 0 0.900 0.860 0.900 - - 0 0 - 0.522 0.499 0.522 - - 0 - -1.10%
2000-08-08 0 0.910 0.860 - 0.850 0.910 597,333 536,506 0.8982 0.528 0.499 - 0.493 0.528 1,029,606 0.5211 4.60%
2000-08-07 0 0.870 - 0.870 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
2000-08-04 0 0.870 - 0.880 - - 0 0 - 0.505 - 0.511 - - 0 - 0.00%
2000-08-03 0 0.870 - 0.880 - - 0 0 - 0.505 - 0.511 - - 0 - 0.00%
2000-08-02 0 0.870 0.850 0.880 0.800 0.880 14,000 11,940 0.8529 0.505 0.493 0.511 0.464 0.511 24,131 0.4948 2.35%
2000-08-01 0 0.850 - 0.870 - - 0 0 - 0.493 - 0.505 - - 0 - 0.00%
2000-07-31 0 0.850 - 0.880 - - 4,500 3,645 0.8100 0.493 - 0.511 - - 7,757 0.4699 0.00%
2000-07-28 0 0.850 - 0.890 - - 0 0 - 0.493 - 0.516 - - 0 - 0.00%
2000-07-27 0 0.850 - 0.860 - - 0 0 - 0.493 - 0.499 - - 0 - 0.00%
2000-07-26 0 0.850 - 0.890 - - 0 0 - 0.493 - 0.516 - - 0 - 0.00%
2000-07-25 0 0.850 - 0.850 - - 0 0 - 0.493 - 0.493 - - 0 - 0.00%
2000-07-24 0 0.850 0.850 0.890 0.850 0.890 108,731 93,765 0.8624 0.493 0.493 0.516 0.493 0.516 187,417 0.5003 -2.30%
2000-07-21 0 0.870 - 0.870 - - 0 0 - 0.505 - 0.505 - - 0 - -1.14%
2000-07-20 0 0.880 - 0.890 - - 1,918 1,534 0.7998 0.511 - 0.516 - - 3,306 0.4640 0.00%
2000-07-19 0 0.880 - 0.890 - - 0 0 - 0.511 - 0.516 - - 0 - 0.00%
2000-07-18 0 0.880 - 0.880 0.860 0.890 20,000 17,740 0.8870 0.511 - 0.511 0.499 0.516 34,473 0.5146 1.15%
2000-07-17 0 0.870 - 0.880 - - 0 0 - 0.505 - 0.511 - - 0 - 0.00%
2000-07-14 0 0.870 - 0.870 - - 2,587 2,121 0.8199 0.505 - 0.505 - - 4,459 0.4757 -2.25%
2000-07-13 0 0.890 - 0.890 - - 1,500 1,200 0.8000 0.516 - 0.516 - - 2,586 0.4641 0.00%
2000-07-12 0 0.890 - 0.890 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
2000-07-11 0 0.890 - 0.890 - - 0 0 - 0.516 - 0.516 - - 0 - -1.11%
2000-07-10 0 0.900 - 0.900 - - 1,301,000 1,150,800 0.8846 0.522 - 0.522 - - 2,242,497 0.5132 0.00%
2000-07-07 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-07-06 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-07-05 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-07-04 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-07-03 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-06-30 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-06-29 0 0.900 0.860 0.900 - - 0 0 - 0.522 0.499 0.522 - - 0 - 0.00%
2000-06-28 0 0.900 - 0.900 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-06-27 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 0.522 - 0.522 0.522 0.522 17,237 0.5221 0.00%
2000-06-26 0 0.900 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
2000-06-23 0 0.900 - - - - 300 240 0.8000 0.522 - - - - 517 0.4641 0.00%
2000-06-22 0 0.900 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
2000-06-21 0 0.900 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
2000-06-20 0 0.900 - 0.920 - - 0 0 - 0.522 - 0.534 - - 0 - 0.00%
2000-06-19 0 0.900 - 0.920 - - 0 0 - 0.522 - 0.534 - - 0 - 0.00%
2000-06-16 0 0.900 0.900 0.910 0.880 0.920 271,400 245,232 0.9036 0.522 0.522 0.528 0.511 0.534 467,805 0.5242 -4.26%
2000-06-15 0 0.940 - 0.960 - - 0 0 - 0.545 - 0.557 - - 0 - 0.00%
2000-06-14 0 0.940 - 0.950 0.940 0.940 2,000 1,880 0.9400 0.545 - 0.551 0.545 0.545 3,447 0.5453 2.17%
2000-06-13 0 0.920 - 0.950 - - 723 607 0.8396 0.534 - 0.551 - - 1,246 0.4871 0.00%
2000-06-12 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-06-09 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-06-08 0 0.920 - 0.960 - - 0 0 - 0.534 - 0.557 - - 0 - 0.00%
2000-06-07 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-06-05 0 0.920 - 0.930 - - 0 0 - 0.534 - 0.540 - - 0 - 0.00%
2000-06-02 0 0.920 - 0.920 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-06-01 0 0.920 - 0.920 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-05-31 0 0.920 - 0.920 - - 14,200 11,928 0.8400 0.534 - 0.534 - - 24,476 0.4873 0.00%
2000-05-30 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-05-29 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-05-26 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-05-25 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-05-24 0 0.920 - 0.920 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-05-23 0 0.920 - 0.920 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-05-22 0 0.920 - 0.920 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-05-19 0 0.920 - 0.920 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2000-05-18 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-05-17 0 0.920 0.930 - - - 0 0 - 0.534 0.540 - - - 0 - 2.22%
2000-05-16 0 0.900 - 0.940 - - 0 0 - 0.522 - 0.545 - - 0 - 0.00%
2000-05-15 0 0.900 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
2000-05-12 0 0.900 0.900 - - - 0 0 - 0.522 0.522 - - - 0 - 3.45%
2000-05-10 0 0.870 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2000-05-09 0 0.870 - 0.910 - - 0 0 - 0.505 - 0.528 - - 0 - 0.00%
2000-05-08 0 0.870 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2000-05-05 0 0.870 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2000-05-04 0 0.870 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2000-05-03 0 0.870 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2000-05-02 0 0.870 0.830 0.910 0.870 0.880 140,000 122,600 0.8757 0.505 0.482 0.528 0.505 0.511 241,314 0.5081 -5.43%
2000-04-28 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-04-27 0 0.920 0.900 0.960 0.920 0.920 44,000 40,480 0.9200 0.534 0.522 0.557 0.534 0.534 75,842 0.5337 0.00%
2000-04-26 0 0.920 0.920 - - - 0 0 - 0.534 0.534 - - - 0 - 0.00%
2000-04-25 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-04-20 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-04-19 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-04-18 0 0.920 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-04-17 0 0.940 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-04-14 0 0.940 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2000-04-13 0 0.940 0.910 0.980 - - 0 0 - 0.534 0.517 0.556 - - 0 - 0.00%
2000-04-12 0 0.940 - 0.980 - - 320 272 0.8500 0.534 - 0.556 - - 564 0.4826 0.00%
2000-04-11 0 0.940 0.910 0.980 0.940 0.940 38,000 35,720 0.9400 0.534 0.517 0.556 0.534 0.534 66,923 0.5337 3.30%
2000-04-10 0 0.910 0.910 0.950 0.910 0.910 22,000 20,020 0.9100 0.517 0.517 0.539 0.517 0.517 38,745 0.5167 0.00%
2000-04-07 0 0.910 0.910 0.950 - - 0 0 - 0.517 0.517 0.539 - - 0 - 0.00%
2000-04-06 0 0.910 - 0.950 - - 0 0 - 0.517 - 0.539 - - 0 - 0.00%
2000-04-05 0 0.910 0.910 0.940 0.910 0.910 32,000 29,120 0.9100 0.517 0.517 0.534 0.517 0.517 56,357 0.5167 0.00%
2000-04-03 0 0.910 0.910 0.940 0.910 0.910 20,000 18,200 0.9100 0.517 0.517 0.534 0.517 0.517 35,223 0.5167 -3.19%
2000-03-31 0 0.940 0.940 0.990 0.940 0.950 40,400 38,212 0.9458 0.534 0.534 0.562 0.534 0.539 71,150 0.5371 -1.05%
2000-03-30 0 0.950 0.910 0.950 0.910 0.950 9,900 9,055 0.9146 0.539 0.517 0.539 0.517 0.539 17,435 0.5193 0.00%
2000-03-29 0 0.950 0.920 1.000 0.950 0.970 90,000 86,700 0.9633 0.539 0.522 0.568 0.539 0.551 158,503 0.5470 -4.04%
2000-03-28 0 0.990 - 1.000 0.990 0.990 2,000 1,980 0.9900 0.562 - 0.568 0.562 0.562 3,522 0.5621 4.21%
2000-03-27 0 0.950 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
2000-03-24 0 0.950 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
2000-03-23 0 0.950 - 0.950 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2000-03-22 0 0.950 0.930 0.950 - - 0 0 - 0.539 0.528 0.539 - - 0 - 0.00%
2000-03-21 0 0.950 0.910 - 0.910 0.950 5,500 4,995 0.9082 0.539 0.517 - 0.517 0.539 9,686 0.5157 3.26%
2000-03-20 0 0.920 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
2000-03-17 0 0.920 - - 0.920 0.920 3,500 3,130 0.8943 0.522 - - 0.522 0.522 6,164 0.5078 0.00%
2000-03-16 0 0.920 0.880 - - - 958 814 0.8497 0.522 0.500 - - - 1,687 0.4825 0.00%
2000-03-15 0 0.920 0.880 - - - 0 0 - 0.522 0.500 - - - 0 - 0.00%
2000-03-14 0 0.920 - - - - 1,000 850 0.8500 0.522 - - - - 1,761 0.4826 0.00%
2000-03-13 0 0.920 - - 0.920 0.920 50,000 46,000 0.9200 0.522 - - 0.522 0.522 88,057 0.5224 -2.13%
2000-03-10 0 0.940 0.920 0.980 0.930 0.970 83,600 78,120 0.9344 0.534 0.522 0.556 0.528 0.551 147,232 0.5306 -3.09%
2000-03-09 0 0.970 0.940 0.980 0.970 0.970 40,000 38,800 0.9700 0.551 0.534 0.556 0.551 0.551 70,446 0.5508 2.11%
2000-03-08 0 0.950 0.900 0.990 0.920 0.950 32,000 30,040 0.9388 0.539 0.511 0.562 0.522 0.539 56,357 0.5330 6.74%
2000-03-07 0 0.890 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2000-03-06 0 0.890 0.880 - 0.880 0.890 12,000 10,660 0.8883 0.505 0.500 - 0.500 0.505 21,134 0.5044 -1.11%
2000-03-03 0 0.900 - - 0.900 0.900 200,000 180,000 0.9000 0.511 - - 0.511 0.511 352,229 0.5110 -5.26%
2000-03-02 0 0.950 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
2000-03-01 0 0.950 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
2000-02-29 0 0.950 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
2000-02-28 0 0.950 - 0.950 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2000-02-25 0 0.950 0.910 - - - 0 0 - 0.539 0.517 - - - 0 - 0.00%
2000-02-24 0 0.950 0.910 0.990 0.950 0.950 2,000 1,900 0.9500 0.539 0.517 0.562 0.539 0.539 3,522 0.5394 2.15%
2000-02-23 0 0.930 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-02-22 0 0.930 0.930 0.960 0.930 0.940 117,999 109,659 0.9293 0.528 0.528 0.545 0.528 0.534 207,813 0.5277 -3.12%
2000-02-21 0 0.960 0.930 1.010 0.960 1.010 260,000 251,600 0.9677 0.545 0.528 0.573 0.545 0.573 457,897 0.5495 -4.95%
2000-02-18 0 1.010 1.010 1.080 1.000 1.040 126,000 128,260 1.0179 0.573 0.573 0.613 0.568 0.591 221,904 0.5780 -6.48%
2000-02-17 0 1.080 - 1.080 - - 0 0 - 0.613 - 0.613 - - 0 - -0.92%
2000-02-16 0 1.090 - 1.090 - - 0 0 - 0.619 - 0.619 - - 0 - -1.80%
2000-02-15 0 1.110 1.040 1.110 1.080 1.110 137,302 148,257 1.0798 0.630 0.591 0.630 0.613 0.630 241,808 0.6131 0.00%
2000-02-14 0 1.110 - 1.110 1.110 1.110 10,000 11,100 1.1100 0.630 - 0.630 0.630 0.630 17,611 0.6303 1.83%
2000-02-11 0 1.090 - 1.090 1.090 1.090 30,000 32,700 1.0900 0.619 - 0.619 0.619 0.619 52,834 0.6189 2.83%
2000-02-10 0 1.060 1.040 1.080 1.000 1.060 204,000 205,300 1.0064 0.602 0.591 0.613 0.568 0.602 359,273 0.5714 2.91%
2000-02-09 0 1.030 - - - - 0 0 - 0.585 - - - - 0 - 0.00%
2000-02-08 0 1.030 1.050 - - - 1,920 1,882 0.9802 0.585 0.596 - - - 3,381 0.5566 0.98%
2000-02-03 0 1.020 1.020 - - - 0 0 - 0.579 0.579 - - - 0 - 0.00%
2000-02-02 0 1.020 1.020 1.140 1.020 1.100 33,000 35,640 1.0800 0.579 0.579 0.647 0.579 0.625 58,118 0.6132 -7.27%
2000-02-01 0 1.100 - 1.140 - - 0 0 - 0.625 - 0.647 - - 0 - 0.00%
2000-01-31 0 1.100 1.020 1.130 - - 0 0 - 0.625 0.579 0.642 - - 0 - 0.00%
2000-01-28 0 1.100 1.060 1.100 1.090 1.100 28,000 30,620 1.0936 0.625 0.602 0.625 0.619 0.625 49,312 0.6209 3.77%
2000-01-27 0 1.060 1.020 1.110 1.040 1.120 362,033 395,953 1.0937 0.602 0.579 0.630 0.591 0.636 637,592 0.6210 -1.85%
2000-01-26 0 1.080 1.040 1.080 1.000 1.080 3,430,000 3,475,700 1.0133 0.613 0.591 0.613 0.568 0.613 6,040,721 0.5754 9.09%
2000-01-25 0 0.990 0.990 1.040 0.950 1.060 1,016,000 1,010,540 0.9946 0.562 0.562 0.591 0.539 0.602 1,789,322 0.5648 -3.88%
2000-01-24 0 1.030 0.970 1.070 0.950 1.030 180,332 177,245 0.9829 0.585 0.551 0.608 0.539 0.585 317,590 0.5581 0.98%
2000-01-21 0 1.020 0.990 1.040 0.950 1.020 148,105 146,055 0.9862 0.579 0.562 0.591 0.539 0.579 260,834 0.5600 9.68%
2000-01-20 0 0.930 - 0.970 - - 0 0 - 0.528 - 0.551 - - 0 - 0.00%
2000-01-19 0 0.930 0.900 0.970 0.880 0.930 137,000 125,830 0.9185 0.528 0.511 0.551 0.500 0.528 241,277 0.5215 1.09%
2000-01-18 0 0.920 - 0.920 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
2000-01-17 0 0.920 - 0.920 - - 1,219 1,036 0.8499 0.522 - 0.522 - - 2,147 0.4826 0.00%
2000-01-14 0 0.920 0.900 0.930 - - 853 699 0.8195 0.522 0.511 0.528 - - 1,502 0.4653 0.00%
2000-01-13 0 0.920 0.900 0.940 0.900 0.920 50,000 45,840 0.9168 0.522 0.511 0.534 0.511 0.522 88,057 0.5206 2.22%
2000-01-12 0 0.900 0.870 0.920 0.900 0.900 22,000 19,800 0.9000 0.511 0.494 0.522 0.511 0.511 38,745 0.5110 0.00%
2000-01-11 0 0.900 0.900 0.940 0.860 0.860 25,000 21,440 0.8576 0.511 0.511 0.534 0.488 0.488 44,029 0.4870 0.00%
2000-01-10 0 0.900 0.890 0.920 0.900 0.980 733,188 674,770 0.9203 0.511 0.505 0.522 0.511 0.556 1,291,249 0.5226 0.00%
2000-01-07 0 0.900 0.860 0.900 0.900 1.040 148,000 137,920 0.9319 0.511 0.488 0.511 0.511 0.591 260,649 0.5291 -18.18%
2000-01-06 0 1.100 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2000-01-05 0 1.100 - 1.140 - - 0 0 - 0.625 - 0.647 - - 0 - 0.00%
2000-01-04 0 1.100 1.060 1.100 1.100 1.100 20,480 22,509 1.0991 0.625 0.602 0.625 0.625 0.625 36,068 0.6241 -3.51%
2000-01-03 0 1.140 - 1.140 1.120 1.140 6,000 6,800 1.1333 0.647 - 0.647 0.636 0.647 10,567 0.6435 1.79%
1999-12-30 0 1.120 - 1.140 - - 0 0 - 0.636 - 0.647 - - 0 - 0.00%
1999-12-29 0 1.120 1.120 - - - 0 0 - 0.636 0.636 - - - 0 - 3.70%
1999-12-28 0 1.080 1.060 1.100 - - 0 0 - 0.613 0.602 0.625 - - 0 - 0.00%
1999-12-24 0 1.080 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1999-12-23 0 1.080 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1999-12-22 0 1.080 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1999-12-21 0 1.080 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1999-12-20 0 1.100 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1999-12-17 0 1.100 - - - - 1,280 1,280 1.0000 0.613 - - - - 2,296 0.5575 0.00%
1999-12-16 0 1.100 - 1.100 1.100 1.100 74,000 81,400 1.1000 0.613 - 0.613 0.613 0.613 132,738 0.6132 0.00%
1999-12-15 0 1.100 1.060 1.100 - - 0 0 - 0.613 0.591 0.613 - - 0 - 0.00%
1999-12-14 0 1.100 - 1.120 - - 0 0 - 0.613 - 0.624 - - 0 - 0.00%
1999-12-13 0 1.100 - 1.100 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1999-12-10 0 1.100 - - 1.100 1.100 20,000 22,000 1.1000 0.613 - - 0.613 0.613 35,875 0.6132 0.00%
1999-12-09 0 1.100 - 1.120 - - 0 0 - 0.613 - 0.624 - - 0 - 0.00%
1999-12-08 0 1.100 - 1.100 - - 1,199 1,295 1.0801 0.613 - 0.613 - - 2,151 0.6021 -4.35%
1999-12-07 0 1.150 - 1.150 1.110 1.150 14,238 16,098 1.1306 0.641 - 0.641 0.619 0.641 25,540 0.6303 0.00%
1999-12-06 0 1.150 1.150 - 1.140 1.140 10,000 11,400 1.1400 0.641 0.641 - 0.636 0.636 17,938 0.6355 0.00%
1999-12-03 0 1.150 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-12-02 0 1.150 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1999-12-01 0 1.150 - 1.150 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
1999-11-30 0 1.150 - 1.190 - - 0 0 - 0.641 - 0.663 - - 0 - 0.00%
1999-11-29 0 1.150 - 1.150 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
1999-11-26 0 1.150 - 1.150 - - 0 0 - 0.641 - 0.641 - - 0 - -0.86%
1999-11-25 0 1.160 - 1.160 - - 0 0 - 0.647 - 0.647 - - 0 - -0.85%
1999-11-24 0 1.170 - 1.170 - - 0 0 - 0.652 - 0.652 - - 0 - -0.85%
1999-11-23 0 1.180 - 1.200 - - 0 0 - 0.658 - 0.669 - - 0 - 0.00%
1999-11-22 0 1.180 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1999-11-19 0 1.180 - 1.200 - - 0 0 - 0.658 - 0.669 - - 0 - 0.00%
1999-11-18 0 1.180 - 1.200 1.180 1.180 20,000 23,600 1.1800 0.658 - 0.669 0.658 0.658 35,875 0.6578 -0.84%
1999-11-17 0 1.190 - 1.190 - - 0 0 - 0.663 - 0.663 - - 0 - 0.00%
1999-11-16 0 1.190 - 1.190 - - 609 670 1.1002 0.663 - 0.663 - - 1,092 0.6133 -0.83%
1999-11-15 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-11-12 0 1.200 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1999-11-11 0 1.200 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1999-11-10 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-11-09 0 1.200 - 1.240 - - 0 0 - 0.669 - 0.691 - - 0 - 0.00%
1999-11-08 0 1.200 - 1.200 1.200 1.200 92,000 106,800 1.1609 0.669 - 0.669 0.669 0.669 165,026 0.6472 3.45%
1999-11-05 0 1.160 1.160 1.200 1.160 1.160 304,000 358,640 1.1797 0.647 0.647 0.669 0.647 0.647 545,302 0.6577 0.00%
1999-11-04 0 1.160 - 1.200 - - 0 0 - 0.647 - 0.669 - - 0 - 0.00%
1999-11-03 0 1.160 - 1.200 - - 0 0 - 0.647 - 0.669 - - 0 - 0.00%
1999-11-02 0 1.160 - 1.200 - - 0 0 - 0.647 - 0.669 - - 0 - 0.00%
1999-11-01 0 1.160 - 1.200 - - 0 0 - 0.647 - 0.669 - - 0 - 0.00%
1999-10-29 0 1.160 - 1.200 - - 0 0 - 0.647 - 0.669 - - 0 - 0.00%
1999-10-28 0 1.160 - 1.200 - - 0 0 - 0.647 - 0.669 - - 0 - 0.00%
1999-10-27 0 1.160 - 1.200 - - 0 0 - 0.647 - 0.669 - - 0 - 0.00%
1999-10-26 0 1.160 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-10-25 0 1.160 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-10-22 0 1.160 - 1.180 - - 0 0 - 0.647 - 0.658 - - 0 - 0.00%
1999-10-21 0 1.160 1.120 1.160 - - 0 0 - 0.647 0.624 0.647 - - 0 - 0.00%
1999-10-20 0 1.160 - 1.160 - - 0 0 - 0.647 - 0.647 - - 0 - 0.00%
1999-10-19 0 1.160 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-10-15 0 1.160 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-10-14 0 1.160 1.160 1.220 1.100 1.100 50,000 55,000 1.1000 0.647 0.647 0.680 0.613 0.613 89,688 0.6132 0.00%
1999-10-13 0 1.160 1.050 1.160 1.100 1.160 80,000 89,800 1.1225 0.647 0.585 0.647 0.613 0.647 143,501 0.6258 0.00%
1999-10-12 0 1.160 1.160 1.200 1.160 1.160 40,000 46,400 1.1600 0.647 0.647 0.669 0.647 0.647 71,750 0.6467 0.00%
1999-10-11 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.647 0.647 0.669 0.647 0.647 17,938 0.6467 0.00%
1999-10-08 0 1.160 1.160 1.180 1.160 1.160 23,500 27,170 1.1562 0.647 0.647 0.658 0.647 0.647 42,153 0.6446 -1.69%
1999-10-07 0 1.180 1.160 1.200 1.160 1.180 51,000 59,820 1.1729 0.658 0.647 0.669 0.647 0.658 91,482 0.6539 0.00%
1999-10-06 0 1.180 - 1.190 1.180 1.180 21,100 24,810 1.1758 0.658 - 0.663 0.658 0.658 37,848 0.6555 -1.67%
1999-10-05 0 1.200 - 1.210 - - 0 0 - 0.669 - 0.675 - - 0 - 0.00%
1999-10-04 0 1.200 - 1.210 1.200 1.200 500,000 600,000 1.2000 0.669 - 0.675 0.669 0.669 896,878 0.6690 0.00%
1999-09-30 0 1.200 1.160 1.200 1.180 1.200 300,000 357,400 1.1913 0.669 0.647 0.669 0.658 0.669 538,127 0.6642 3.45%
1999-09-29 0 1.160 1.150 1.190 1.150 1.200 380,000 445,200 1.1716 0.647 0.641 0.663 0.641 0.669 681,628 0.6531 -1.69%
1999-09-28 0 1.180 - 1.180 - - 0 0 - 0.658 - 0.658 - - 0 - -1.67%
1999-09-27 0 1.200 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1999-09-24 0 1.200 - 1.200 1.200 1.200 2,000 2,400 1.2000 0.669 - 0.669 0.669 0.669 3,588 0.6690 0.00%
1999-09-23 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-09-22 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-09-21 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-09-20 0 1.200 1.120 1.200 - - 0 0 - 0.669 0.624 0.669 - - 0 - 0.00%
1999-09-17 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-09-15 0 1.200 1.120 1.200 1.160 1.200 1,032,200 1,238,220 1.1996 0.669 0.624 0.669 0.647 0.669 1,851,516 0.6688 3.45%
1999-09-14 0 1.160 1.160 - 1.120 1.120 2,000 2,240 1.1200 0.647 0.647 - 0.624 0.624 3,588 0.6244 0.00%
1999-09-13 0 1.160 - 1.160 - - 0 0 - 0.647 - 0.647 - - 0 - -1.69%
1999-09-10 0 1.180 - 1.180 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
1999-09-09 0 1.180 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1999-09-08 0 1.180 - 1.180 - - 0 0 - 0.658 - 0.658 - - 0 - -1.67%
1999-09-07 0 1.200 1.200 - - - 1,097 1,163 1.0602 0.669 0.669 - - - 1,968 0.5910 3.45%
1999-09-06 0 1.160 - 1.160 - - 0 0 - 0.647 - 0.647 - - 0 - -1.69%
1999-09-03 0 1.180 - 1.180 - - 0 0 - 0.658 - 0.658 - - 0 - -1.67%
1999-09-02 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-09-01 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-08-31 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - -3.23%
1999-08-30 0 1.240 - 1.240 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1999-08-27 0 1.240 - 1.240 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1999-08-26 0 1.240 - - - - 1,906 2,097 1.1002 0.691 - - - - 3,419 0.6134 0.00%
1999-08-25 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-24 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-23 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-20 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-19 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-18 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-17 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-16 0 1.240 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1999-08-13 0 1.240 1.240 - 1.160 1.200 34,000 40,640 1.1953 0.691 0.691 - 0.647 0.669 60,988 0.6664 -3.12%
1999-08-12 0 1.280 1.280 - 1.240 1.240 4,000 4,960 1.2400 0.714 0.714 - 0.691 0.691 7,175 0.6913 6.67%
1999-08-11 0 1.200 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1999-08-10 0 1.200 - 1.200 - - 1,600 1,600 1.0000 0.669 - 0.669 - - 2,870 0.5575 0.00%
1999-08-09 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-08-06 0 1.200 1.160 - 1.200 1.200 2,000 2,400 1.2000 0.669 0.647 - 0.669 0.669 3,588 0.6690 -6.25%
1999-08-05 0 1.280 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1999-08-04 0 1.280 - 1.300 - - 0 0 - 0.714 - 0.725 - - 0 - 0.00%
1999-08-03 0 1.280 - 1.300 - - 0 0 - 0.714 - 0.725 - - 0 - 0.00%
1999-08-02 0 1.280 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1999-07-30 0 1.280 - 1.300 - - 0 0 - 0.714 - 0.725 - - 0 - 0.00%
1999-07-29 0 1.280 - 1.300 - - 0 0 - 0.714 - 0.725 - - 0 - 0.00%
1999-07-28 0 1.280 - 1.300 - - 0 0 - 0.714 - 0.725 - - 0 - 0.00%
1999-07-27 0 1.280 - 1.320 - - 0 0 - 0.714 - 0.736 - - 0 - 0.00%
1999-07-26 0 1.280 - 1.320 - - 0 0 - 0.714 - 0.736 - - 0 - 0.00%
1999-07-23 0 1.280 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
1999-07-22 0 1.280 - 1.290 - - 0 0 - 0.714 - 0.719 - - 0 - 0.00%
1999-07-21 0 1.280 - 1.290 - - 533 640 1.2008 0.714 - 0.719 - - 956 0.6694 0.00%
1999-07-20 0 1.280 - 1.300 - - 0 0 - 0.714 - 0.725 - - 0 - 0.00%
1999-07-19 0 1.280 - 1.300 - - 0 0 - 0.714 - 0.725 - - 0 - 0.00%
1999-07-16 0 1.280 - 1.280 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
1999-07-15 0 1.280 - 1.280 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
1999-07-14 0 1.280 - 1.280 - - 0 0 - 0.714 - 0.714 - - 0 - -1.54%
1999-07-13 0 1.300 1.200 - 1.240 1.300 32,000 40,200 1.2563 0.725 0.669 - 0.691 0.725 57,400 0.7003 8.33%
1999-07-12 0 1.200 1.200 1.240 1.200 1.200 29,700 35,521 1.1960 0.669 0.669 0.691 0.669 0.669 53,275 0.6668 -1.64%
1999-07-09 0 1.220 - 1.220 1.220 1.220 2,000 2,440 1.2200 0.680 - 0.680 0.680 0.680 3,588 0.6801 3.39%
1999-07-08 0 1.180 - 1.200 1.180 1.180 4,187 4,966 1.1861 0.658 - 0.669 0.658 0.658 7,510 0.6612 -1.67%
1999-07-07 0 1.200 1.200 1.230 1.200 1.200 20,033 23,938 1.1949 0.669 0.669 0.686 0.669 0.669 35,934 0.6662 -3.23%
1999-07-06 0 1.240 - 1.250 - - 0 0 - 0.691 - 0.697 - - 0 - 0.00%
1999-07-05 0 1.240 1.120 1.240 1.160 1.240 32,000 37,280 1.1650 0.691 0.624 0.691 0.647 0.691 57,400 0.6495 3.33%
1999-07-02 0 1.200 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1999-06-30 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - -3.23%
1999-06-29 0 1.240 - 1.240 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1999-06-28 0 1.240 1.200 1.240 - - 0 0 - 0.691 0.669 0.691 - - 0 - -1.59%
1999-06-25 0 1.260 - 1.290 1.260 1.260 30,000 37,800 1.2600 0.702 - 0.719 0.702 0.702 53,813 0.7024 -3.08%
1999-06-24 0 1.300 - 1.340 - - 0 0 - 0.725 - 0.747 - - 0 - 0.00%
1999-06-23 0 1.300 - 1.320 1.300 1.300 18,300 23,772 1.2990 0.725 - 0.736 0.725 0.725 32,826 0.7242 -2.26%
1999-06-22 0 1.330 1.350 - 1.250 1.330 122,000 146,380 1.1998 0.741 0.753 - 0.697 0.741 218,838 0.6689 9.02%
1999-06-21 0 1.220 1.300 - 1.260 1.260 16,000 20,160 1.2600 0.680 0.725 - 0.702 0.702 28,700 0.7024 0.00%
1999-06-17 0 1.220 - 1.220 1.200 1.220 17,000 20,360 1.1976 0.680 - 0.680 0.669 0.680 30,494 0.6677 1.67%
1999-06-16 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - -3.23%
1999-06-15 0 1.240 - 1.240 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1999-06-14 0 1.240 - 1.240 1.240 1.240 2,000 2,480 1.2400 0.691 - 0.691 0.691 0.691 3,588 0.6913 3.33%
1999-06-11 0 1.200 1.180 1.220 1.190 1.200 171,200 205,156 1.1983 0.669 0.658 0.680 0.663 0.669 307,091 0.6681 0.00%
1999-06-10 0 1.200 1.180 - 1.200 1.200 105,900 126,452 1.1941 0.669 0.658 - 0.669 0.669 189,959 0.6657 0.00%
1999-06-09 0 1.200 1.180 1.200 1.180 1.200 100,000 119,200 1.1920 0.669 0.658 0.669 0.658 0.669 179,376 0.6645 -1.64%
1999-06-08 0 1.220 - 1.220 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1999-06-07 0 1.220 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-04 0 1.220 - 1.220 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1999-06-03 0 1.220 1.140 1.220 1.160 1.220 52,000 60,440 1.1623 0.680 0.636 0.680 0.647 0.680 93,275 0.6480 3.39%
1999-06-02 0 1.180 1.170 1.200 - - 1,280 1,408 1.1000 0.658 0.652 0.669 - - 2,296 0.6132 0.00%
1999-06-01 0 1.180 1.180 1.230 1.180 1.180 18,000 21,240 1.1800 0.658 0.658 0.686 0.658 0.658 32,288 0.6578 -1.67%
1999-05-31 0 1.200 1.180 1.240 - - 100,000 120,000 1.2000 0.669 0.658 0.691 - - 179,376 0.6690 0.00%
1999-05-28 0 1.200 1.180 1.230 1.200 1.220 100,000 120,400 1.2040 0.669 0.658 0.686 0.669 0.680 179,376 0.6712 -1.64%
1999-05-27 0 1.220 1.180 - 1.200 1.220 150,000 181,500 1.2100 0.680 0.658 - 0.669 0.680 269,064 0.6746 0.83%
1999-05-26 0 1.210 1.180 1.210 - - 121 136 1.1240 0.675 0.658 0.675 - - 217 0.6266 0.00%
1999-05-25 0 1.210 1.180 1.210 1.210 1.210 2,000 2,420 1.2100 0.675 0.658 0.675 0.675 0.675 3,588 0.6746 1.68%
1999-05-24 0 1.190 1.180 1.210 1.190 1.200 151,400 180,568 1.1927 0.663 0.658 0.675 0.663 0.669 271,575 0.6649 0.85%
1999-05-21 0 1.180 1.170 1.220 1.180 1.180 50,000 59,000 1.1800 0.658 0.652 0.680 0.658 0.658 89,688 0.6578 -1.67%
1999-05-20 0 1.200 1.180 1.210 1.200 1.200 2,000 2,400 1.2000 0.669 0.658 0.675 0.669 0.669 3,588 0.6690 1.69%
1999-05-19 0 1.180 1.180 1.200 1.180 1.180 24,000 28,320 1.1800 0.658 0.658 0.669 0.658 0.658 43,050 0.6578 -0.84%
1999-05-18 0 1.190 1.180 1.200 1.180 1.190 65,000 77,050 1.1854 0.663 0.658 0.669 0.658 0.663 116,594 0.6608 -0.83%
1999-05-17 0 1.200 1.180 1.250 1.180 1.210 83,400 100,190 1.2013 0.669 0.658 0.697 0.658 0.675 149,599 0.6697 -1.64%
1999-05-14 0 1.220 - - 1.200 1.240 1,704,000 2,044,920 1.2001 0.680 - - 0.669 0.691 3,056,562 0.6690 1.67%
1999-05-13 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-05-12 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1999-05-11 0 1.200 - 1.200 1.200 1.200 2,000 2,400 1.2000 0.669 - 0.669 0.669 0.669 3,588 0.6690 3.45%
1999-05-10 0 1.160 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-05-07 0 1.160 - 1.180 - - 0 0 - 0.647 - 0.658 - - 0 - 0.00%
1999-05-06 0 1.160 1.160 1.190 1.160 1.190 42,000 49,620 1.1814 0.647 0.647 0.663 0.647 0.663 75,338 0.6586 -3.33%
1999-05-05 0 1.200 1.190 1.240 - - 0 0 - 0.669 0.663 0.691 - - 0 - 0.00%
1999-05-04 0 1.200 1.200 1.240 1.180 1.220 81,965 98,241 1.1986 0.669 0.669 0.691 0.658 0.680 147,025 0.6682 4.35%
1999-05-03 0 1.150 1.110 1.210 1.150 1.150 62,000 71,300 1.1500 0.641 0.619 0.675 0.641 0.641 111,213 0.6411 0.00%
1999-04-30 0 1.150 1.150 1.230 1.150 1.200 66,000 78,460 1.1888 0.641 0.641 0.686 0.641 0.669 118,388 0.6627 -0.86%
1999-04-29 0 1.160 1.100 1.180 1.130 1.160 51,866 59,206 1.1415 0.647 0.613 0.658 0.630 0.647 93,035 0.6364 6.42%
1999-04-28 0 1.090 1.050 - 1.090 1.140 36,000 39,880 1.1078 0.608 0.585 - 0.608 0.636 64,575 0.6176 0.00%
1999-04-27 0 1.090 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1999-04-26 0 1.090 1.050 1.100 - - 1,500 1,350 0.9000 0.608 0.585 0.613 - - 2,691 0.5017 0.00%
1999-04-23 0 1.090 1.060 1.100 1.080 1.100 11,000 11,940 1.0855 0.608 0.591 0.613 0.602 0.613 19,731 0.6051 1.87%
1999-04-22 0 1.070 - - - - 1,500 1,425 0.9500 0.597 - - - - 2,691 0.5296 0.00%
1999-04-21 0 1.070 1.000 1.070 1.050 1.070 10,500 11,095 1.0567 0.597 0.557 0.597 0.585 0.597 18,834 0.5891 4.90%
1999-04-20 0 1.020 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1999-04-19 0 1.020 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1999-04-16 0 1.020 1.020 1.040 - - 0 0 - 0.569 0.569 0.580 - - 0 - 0.00%
1999-04-15 0 1.020 1.000 - - - 0 0 - 0.569 0.557 - - - 0 - 0.00%
1999-04-14 0 1.040 1.000 1.060 - - 0 0 - 0.569 0.547 0.580 - - 0 - 0.00%
1999-04-13 0 1.040 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1999-04-12 0 1.040 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1999-04-09 0 1.040 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1999-04-08 0 1.040 1.000 1.080 - - 0 0 - 0.569 0.547 0.591 - - 0 - 0.00%
1999-04-07 0 1.040 1.040 1.050 1.040 1.040 9,000 9,320 1.0356 0.569 0.569 0.574 0.569 0.569 16,460 0.5662 -2.80%
1999-04-01 0 1.070 - 1.070 1.050 1.070 22,000 23,140 1.0518 0.585 - 0.585 0.574 0.585 40,236 0.5751 0.00%
1999-03-31 0 1.070 - 1.080 1.050 1.080 22,666 24,106 1.0635 0.585 - 0.591 0.574 0.591 41,454 0.5815 0.00%
1999-03-30 0 1.070 - 1.070 1.040 1.120 143,559 158,639 1.1050 0.585 - 0.585 0.569 0.612 262,559 0.6042 -0.93%
1999-03-29 0 1.080 - 1.080 - - 0 0 - 0.591 - 0.591 - - 0 - -1.82%
1999-03-26 0 1.100 - 1.100 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1999-03-25 0 1.100 - 1.110 - - 0 0 - 0.601 - 0.607 - - 0 - 0.00%
1999-03-24 0 1.100 - 1.110 - - 0 0 - 0.601 - 0.607 - - 0 - 0.00%
1999-03-23 0 1.100 - 1.100 1.090 1.150 4,000 4,480 1.1200 0.601 - 0.601 0.596 0.629 7,316 0.6124 -1.79%
1999-03-22 0 1.120 - 1.150 - - 0 0 - 0.612 - 0.629 - - 0 - 0.00%
1999-03-19 0 1.120 - 1.120 1.120 1.120 20,000 22,400 1.1200 0.612 - 0.612 0.612 0.612 36,579 0.6124 2.75%
1999-03-18 0 1.090 - 1.090 1.100 1.130 34,000 37,520 1.1035 0.596 - 0.596 0.601 0.618 62,184 0.6034 -3.54%
1999-03-17 0 1.130 - 1.130 1.150 1.150 2,000 2,300 1.1500 0.618 - 0.618 0.629 0.629 3,658 0.6288 3.67%
1999-03-16 0 1.090 - 1.090 - - 0 0 - 0.596 - 0.596 - - 0 - -3.54%
1999-03-15 0 1.130 - 1.130 - - 0 0 - 0.618 - 0.618 - - 0 - -3.42%
1999-03-12 0 1.170 1.170 1.180 - - 0 0 - 0.640 0.640 0.645 - - 0 - 2.63%
1999-03-11 0 1.140 - - - - 0 0 - 0.623 - - - - 0 - 0.00%
1999-03-10 0 1.140 - 1.140 - - 0 0 - 0.623 - 0.623 - - 0 - -2.56%
1999-03-09 0 1.170 - 1.210 - - 0 0 - 0.640 - 0.662 - - 0 - 0.00%
1999-03-08 0 1.170 1.170 1.190 1.160 1.180 145,328 170,432 1.1727 0.640 0.640 0.651 0.634 0.645 265,795 0.6412 0.86%
1999-03-05 0 1.160 1.160 1.170 1.160 1.160 8,000 9,280 1.1600 0.634 0.634 0.640 0.634 0.634 14,631 0.6343 -3.33%
1999-03-04 0 1.200 1.180 1.210 1.160 1.200 283,246 333,323 1.1768 0.656 0.645 0.662 0.634 0.656 518,037 0.6434 1.69%
1999-03-03 0 1.180 1.120 1.200 1.160 1.180 21,000 24,620 1.1724 0.645 0.612 0.656 0.634 0.645 38,408 0.6410 0.00%
1999-03-02 0 1.180 1.120 1.200 1.170 1.200 24,160 28,619 1.1846 0.645 0.612 0.656 0.640 0.656 44,187 0.6477 -4.07%
1999-03-01 0 1.230 - 1.230 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1999-02-26 0 1.230 - 1.230 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1999-02-25 0 1.230 - 1.230 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1999-02-24 0 1.230 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
1999-02-23 0 1.230 - 1.230 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1999-02-22 0 1.230 - 1.230 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1999-02-19 0 1.230 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
1999-02-15 0 1.230 1.230 - - - 0 0 - 0.673 0.673 - - - 0 - 2.50%
1999-02-12 0 1.200 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
1999-02-11 0 1.200 - 1.200 - - 0 0 - 0.656 - 0.656 - - 0 - 0.00%
1999-02-10 0 1.200 - 1.200 - - 0 0 - 0.656 - 0.656 - - 0 - 0.00%
1999-02-09 0 1.200 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
1999-02-08 0 1.200 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
1999-02-05 0 1.200 - 1.200 - - 0 0 - 0.656 - 0.656 - - 0 - 0.00%
1999-02-04 0 1.200 - 1.200 - - 0 0 - 0.656 - 0.656 - - 0 - 0.00%
1999-02-03 0 1.200 - 1.240 1.100 1.200 36,000 39,940 1.1094 0.656 - 0.678 0.601 0.656 65,841 0.6066 9.09%
1999-02-02 0 1.100 1.020 1.100 - - 0 0 - 0.601 0.558 0.601 - - 0 - 0.00%
1999-02-01 0 1.100 - 1.100 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1999-01-29 0 1.100 - 1.100 1.100 1.100 40,000 44,000 1.1000 0.601 - 0.601 0.601 0.601 73,157 0.6014 -3.51%
1999-01-28 0 1.140 - 1.140 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
1999-01-27 0 1.140 - 1.140 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
1999-01-26 0 1.140 - 1.140 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
1999-01-25 0 1.140 - - - - 0 0 - 0.623 - - - - 0 - 0.00%
1999-01-22 0 1.140 - 1.150 - - 0 0 - 0.623 - 0.629 - - 0 - 0.00%
1999-01-21 0 1.140 - 1.170 - - 0 0 - 0.623 - 0.640 - - 0 - 0.00%
1999-01-20 0 1.140 - 1.140 - - 0 0 - 0.623 - 0.623 - - 0 - -2.56%
1999-01-19 0 1.170 - 1.170 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1999-01-18 0 1.170 - 1.200 - - 0 0 - 0.640 - 0.656 - - 0 - 0.00%
1999-01-15 0 1.170 - 1.170 - - 54,000 63,180 1.1700 0.640 - 0.640 - - 98,762 0.6397 -2.50%
1999-01-14 0 1.200 - 1.300 - - 0 0 - 0.656 - 0.711 - - 0 - 0.00%
1999-01-13 0 1.200 - 1.200 - - 0 0 - 0.656 - 0.656 - - 0 - -6.25%
1999-01-12 0 1.280 - 1.280 - - 0 0 - 0.700 - 0.700 - - 0 - -2.29%
1999-01-11 0 1.310 - 1.310 1.310 1.310 2,000 2,620 1.3100 0.716 - 0.716 0.716 0.716 3,658 0.7163 -0.76%
1999-01-08 0 1.320 - 1.330 - - 0 0 - 0.722 - 0.727 - - 0 - 0.00%
1999-01-07 0 1.320 - 1.320 1.340 1.390 254,000 346,300 1.3634 0.722 - 0.722 0.733 0.760 464,548 0.7455 0.76%
1999-01-06 0 1.310 - 1.310 - - 0 0 - 0.716 - 0.716 - - 0 - -0.76%
1999-01-05 0 1.320 - 1.350 - - 0 0 - 0.722 - 0.738 - - 0 - 0.00%
1999-01-04 0 1.320 - 1.350 - - 0 0 - 0.722 - 0.738 - - 0 - 0.00%
1998-12-31 0 1.320 - 1.360 - - 0 0 - 0.722 - 0.744 - - 0 - 0.00%
1998-12-30 0 1.320 - 1.340 - - 3,000 3,960 1.3200 0.722 - 0.733 - - 5,487 0.7217 0.00%
1998-12-29 0 1.320 - 1.360 - - 0 0 - 0.722 - 0.744 - - 0 - 0.00%
1998-12-28 0 1.320 - 1.360 - - 0 0 - 0.722 - 0.744 - - 0 - 0.00%
1998-12-24 0 1.320 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
1998-12-23 0 1.320 - 1.350 - - 0 0 - 0.722 - 0.738 - - 0 - 0.00%
1998-12-22 0 1.320 - 1.350 - - 0 0 - 0.722 - 0.738 - - 0 - 0.00%
1998-12-21 0 1.320 - 1.350 - - 0 0 - 0.722 - 0.738 - - 0 - 0.00%
1998-12-18 0 1.340 - 1.340 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
1998-12-17 0 1.340 - 1.350 - - 0 0 - 0.722 - 0.727 - - 0 - 0.00%
1998-12-16 0 1.340 1.280 1.340 - - 100,000 134,000 1.3400 0.722 0.689 0.722 - - 185,664 0.7217 -0.74%
1998-12-15 0 1.350 - 1.350 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1998-12-14 0 1.350 - 1.350 1.330 1.350 10,000 13,380 1.3380 0.727 - 0.727 0.716 0.727 18,566 0.7207 4.65%
1998-12-11 0 1.290 - 1.290 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
1998-12-10 0 1.290 - 1.290 - - 0 0 - 0.695 - 0.695 - - 0 - -0.77%
1998-12-09 0 1.300 - 1.340 - - 0 0 - 0.700 - 0.722 - - 0 - 0.00%
1998-12-08 0 1.300 - 1.340 - - 0 0 - 0.700 - 0.722 - - 0 - 0.00%
1998-12-07 0 1.300 1.300 1.340 1.300 1.300 2,000 2,600 1.3000 0.700 0.700 0.722 0.700 0.700 3,713 0.7002 0.78%
1998-12-04 0 1.290 - - - - 0 0 - 0.695 - - - - 0 - 0.00%
1998-12-03 0 1.290 1.250 1.360 1.290 1.290 20,000 25,800 1.2900 0.695 0.673 0.733 0.695 0.695 37,133 0.6948 -5.15%
1998-12-02 0 1.360 - 1.360 1.360 1.360 2,000 2,720 1.3600 0.733 - 0.733 0.733 0.733 3,713 0.7325 3.03%
1998-12-01 0 1.320 - 1.320 - - 5,435 7,174 1.3200 0.711 - 0.711 - - 10,091 0.7109 0.00%
1998-11-30 0 1.320 - 1.320 1.320 1.340 20,000 26,600 1.3300 0.711 - 0.711 0.711 0.722 37,133 0.7163 -1.49%
1998-11-27 0 1.340 1.230 1.350 1.270 1.340 30,000 39,200 1.3067 0.722 0.662 0.727 0.684 0.722 55,699 0.7038 -0.74%
1998-11-26 0 1.350 - 1.350 - - 0 0 - 0.727 - 0.727 - - 0 - -1.46%
1998-11-25 0 1.370 - 1.370 - - 1,373 1,730 1.2600 0.738 - 0.738 - - 2,549 0.6787 -2.14%
1998-11-24 0 1.400 1.400 - 1.340 1.380 45,000 61,260 1.3613 0.754 0.754 - 0.722 0.743 83,549 0.7332 1.45%
1998-11-23 0 1.380 - 1.380 - - 0 0 - 0.743 - 0.743 - - 0 - 0.00%
1998-11-20 0 1.380 1.380 1.400 - - 0 0 - 0.743 0.743 0.754 - - 0 - 2.99%
1998-11-19 0 1.340 1.300 1.340 1.340 1.340 11,000 14,650 1.3318 0.722 0.700 0.722 0.722 0.722 20,423 0.7173 -2.90%
1998-11-18 0 1.380 1.320 1.380 1.350 1.380 30,000 40,800 1.3600 0.743 0.711 0.743 0.727 0.743 55,699 0.7325 0.73%
1998-11-17 0 1.370 1.360 1.400 1.370 1.370 12,838 17,529 1.3654 0.738 0.733 0.754 0.738 0.738 23,836 0.7354 -1.44%
1998-11-16 0 1.390 1.390 1.420 1.360 1.420 20,000 27,800 1.3900 0.749 0.749 0.765 0.733 0.765 37,133 0.7487 -2.11%
1998-11-13 0 1.420 1.410 1.430 1.410 1.420 13,720 19,256 1.4035 0.765 0.759 0.770 0.759 0.765 25,473 0.7559 0.00%
1998-11-12 0 1.420 1.370 - 1.350 1.420 35,838 50,173 1.4000 0.765 0.738 - 0.727 0.765 66,538 0.7540 5.19%
1998-11-11 0 1.350 1.340 1.360 1.310 1.420 160,000 217,100 1.3569 0.727 0.722 0.733 0.706 0.765 297,062 0.7308 -2.17%
1998-11-10 0 1.380 1.380 1.400 1.380 1.380 15,500 21,300 1.3742 0.743 0.743 0.754 0.743 0.743 28,778 0.7402 0.00%
1998-11-09 0 1.380 - 1.380 1.380 1.420 22,609 31,371 1.3875 0.743 - 0.743 0.743 0.765 41,977 0.7473 0.00%
1998-11-06 0 1.380 - 1.380 - - 0 0 - 0.743 - 0.743 - - 0 - -1.43%
1998-11-05 0 1.400 - 1.400 - - 0 0 - 0.754 - 0.754 - - 0 - -1.41%
1998-11-04 0 1.420 - 1.420 1.350 1.420 43,400 59,190 1.3638 0.765 - 0.765 0.727 0.765 80,578 0.7346 1.43%
1998-11-03 0 1.400 - 1.430 1.400 1.400 2,000 2,800 1.4000 0.754 - 0.770 0.754 0.754 3,713 0.7541 3.70%
1998-11-02 0 1.350 - 1.350 - - 0 0 - 0.727 - 0.727 - - 0 - -1.46%
1998-10-30 0 1.370 1.290 - 1.350 1.370 50,000 68,300 1.3660 0.738 0.695 - 0.727 0.738 92,832 0.7357 3.01%
1998-10-29 0 1.330 1.290 1.330 - - 0 0 - 0.716 0.695 0.716 - - 0 - 0.00%
1998-10-27 0 1.330 - 1.370 - - 0 0 - 0.716 - 0.738 - - 0 - 0.00%
1998-10-26 0 1.330 - 1.350 - - 0 0 - 0.716 - 0.727 - - 0 - 0.00%
1998-10-23 0 1.330 - 1.330 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-10-22 0 1.330 1.250 1.330 1.250 1.330 50,000 64,100 1.2820 0.716 0.673 0.716 0.673 0.716 92,832 0.6905 6.40%
1998-10-21 0 1.250 1.210 - 1.250 1.250 30,000 37,500 1.2500 0.673 0.652 - 0.673 0.673 55,699 0.6733 -2.34%
1998-10-20 0 1.280 1.250 - 1.280 1.280 50,000 64,000 1.2800 0.689 0.673 - 0.689 0.689 92,832 0.6894 0.00%
1998-10-19 0 1.280 1.190 1.290 1.190 1.280 62,000 76,060 1.2268 0.689 0.641 0.695 0.641 0.689 115,112 0.6607 0.00%
1998-10-16 0 1.280 1.180 1.320 1.180 1.280 347,000 427,340 1.2315 0.689 0.636 0.711 0.636 0.689 644,254 0.6633 4.92%
1998-10-15 0 1.220 1.180 1.240 1.180 1.180 16,000 18,880 1.1800 0.657 0.636 0.668 0.636 0.636 29,706 0.6356 0.00%
1998-10-14 0 1.220 - 1.250 1.220 1.220 74,079 90,373 1.2200 0.657 - 0.673 0.657 0.657 137,538 0.6571 1.67%
1998-10-13 0 1.200 1.160 1.200 1.160 1.200 80,998 95,848 1.1833 0.646 0.625 0.646 0.625 0.646 150,384 0.6374 0.00%
1998-10-12 0 1.200 - 1.230 1.190 1.200 54,000 64,700 1.1981 0.646 - 0.662 0.641 0.646 100,259 0.6453 0.84%
1998-10-09 0 1.190 1.190 1.230 1.170 1.190 12,000 14,080 1.1733 0.641 0.641 0.662 0.630 0.641 22,280 0.6320 7.21%
1998-10-08 0 1.110 1.110 1.190 1.110 1.190 144,000 171,200 1.1889 0.598 0.598 0.641 0.598 0.641 267,356 0.6403 -3.48%
1998-10-07 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 0.619 0.619 0.641 0.619 0.619 92,832 0.6194 -3.36%
1998-10-05 0 1.190 - 1.190 1.180 1.200 116,000 137,880 1.1886 0.641 - 0.641 0.636 0.646 215,370 0.6402 -0.83%
1998-09-30 0 1.200 1.120 1.230 1.120 1.200 132,392 152,632 1.1529 0.646 0.603 0.662 0.603 0.646 245,804 0.6209 7.14%
1998-09-29 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 0.603 0.603 0.619 0.603 0.603 7,427 0.6032 1.82%
1998-09-28 0 1.100 - 1.150 - - 0 0 - 0.592 - 0.619 - - 0 - 0.00%
1998-09-25 0 1.100 1.100 1.200 1.010 1.200 1,122,000 1,213,780 1.0818 0.592 0.592 0.646 0.544 0.646 2,083,150 0.5827 -8.33%
1998-09-24 0 1.200 - 1.200 1.200 1.200 58,000 69,600 1.2000 0.646 - 0.646 0.646 0.646 107,685 0.6463 0.84%
1998-09-23 0 1.190 - 1.200 1.180 1.200 88,000 104,700 1.1898 0.641 - 0.646 0.636 0.646 163,384 0.6408 0.85%
1998-09-22 0 1.180 1.100 1.200 1.150 1.180 425,000 494,610 1.1638 0.636 0.592 0.646 0.619 0.636 789,072 0.6268 3.51%
1998-09-21 0 1.140 1.000 1.160 1.140 1.140 24,000 27,360 1.1400 0.614 0.539 0.625 0.614 0.614 44,559 0.6140 -3.39%
1998-09-18 0 1.180 1.020 1.190 1.160 1.180 68,000 79,840 1.1741 0.636 0.549 0.641 0.625 0.636 126,252 0.6324 1.72%
1998-09-17 0 1.160 1.120 1.180 1.140 1.160 104,000 119,540 1.1494 0.625 0.603 0.636 0.614 0.625 193,091 0.6191 5.45%
1998-09-16 0 1.100 1.070 1.120 1.070 1.100 36,000 39,000 1.0833 0.592 0.576 0.603 0.576 0.592 66,839 0.5835 4.76%
1998-09-15 0 1.050 1.050 - 1.020 1.020 30,000 30,600 1.0200 0.566 0.566 - 0.549 0.549 55,699 0.5494 2.94%
1998-09-14 0 1.020 1.020 1.140 1.020 1.140 78,999 87,789 1.1113 0.549 0.549 0.614 0.549 0.614 146,673 0.5985 -7.27%
1998-09-11 0 1.100 1.030 1.140 1.100 1.100 50,000 55,000 1.1000 0.592 0.555 0.614 0.592 0.592 92,832 0.5925 3.77%
1998-09-10 0 1.060 1.060 - 1.000 1.060 38,000 38,480 1.0126 0.571 0.571 - 0.539 0.571 70,552 0.5454 8.16%
1998-09-09 0 0.980 0.980 1.130 0.980 1.090 44,650 48,125 1.0778 0.528 0.528 0.609 0.528 0.587 82,899 0.5805 -10.09%
1998-09-08 0 1.090 1.010 - 1.010 1.090 570,000 593,200 1.0407 0.587 0.544 - 0.544 0.587 1,058,285 0.5605 0.93%
1998-09-07 0 1.080 0.960 1.110 0.990 1.080 211,200 213,380 1.0103 0.582 0.517 0.598 0.533 0.582 392,122 0.5442 8.00%
1998-09-04 0 1.000 0.950 1.010 0.950 1.000 80,000 79,000 0.9875 0.539 0.512 0.544 0.512 0.539 148,531 0.5319 0.00%
1998-09-03 0 1.000 0.960 1.000 - - 0 0 - 0.539 0.517 0.539 - - 0 - 0.00%
1998-09-02 0 1.000 0.950 1.000 0.980 1.000 89,500 89,075 0.9953 0.539 0.512 0.539 0.528 0.539 166,169 0.5360 2.04%
1998-09-01 0 0.980 0.950 1.020 0.980 0.980 50,000 49,000 0.9800 0.528 0.512 0.549 0.528 0.528 92,832 0.5278 -2.97%
1998-08-31 0 1.010 0.950 - 0.990 1.010 63,199 63,627 1.0068 0.544 0.512 - 0.533 0.544 117,338 0.5423 2.02%
1998-08-28 0 0.990 0.950 1.000 0.950 0.990 62,466 59,889 0.9587 0.533 0.512 0.539 0.512 0.533 115,977 0.5164 -2.94%
1998-08-27 0 1.020 0.980 - 0.990 1.020 96,500 96,390 0.9989 0.549 0.528 - 0.533 0.549 179,166 0.5380 4.08%
1998-08-26 0 0.980 0.950 1.000 0.980 1.000 160,000 158,000 0.9875 0.528 0.512 0.539 0.528 0.539 297,062 0.5319 -2.00%
1998-08-25 0 1.000 0.960 - 0.950 1.000 128,000 127,000 0.9922 0.539 0.517 - 0.512 0.539 237,650 0.5344 1.01%
1998-08-24 0 0.990 0.950 1.020 0.950 0.990 80,000 77,400 0.9675 0.533 0.512 0.549 0.512 0.533 148,531 0.5211 1.02%
1998-08-21 0 0.980 0.940 0.990 0.950 0.980 174,850 170,685 0.9762 0.528 0.506 0.533 0.512 0.528 324,633 0.5258 4.26%
1998-08-20 0 0.940 0.920 0.970 0.940 0.960 174,139 165,354 0.9496 0.506 0.496 0.522 0.506 0.517 323,313 0.5114 0.00%
1998-08-19 0 0.940 0.940 0.950 0.910 0.920 107,400 98,622 0.9183 0.506 0.506 0.512 0.490 0.496 199,403 0.4946 -1.05%
1998-08-18 0 0.950 0.910 0.950 0.850 0.950 342,000 291,180 0.8514 0.512 0.490 0.512 0.458 0.512 634,971 0.4586 4.40%
1998-08-14 0 0.910 0.870 0.910 0.900 0.920 70,000 64,100 0.9157 0.490 0.469 0.490 0.485 0.496 129,965 0.4932 4.60%
1998-08-13 0 0.870 0.860 0.880 0.870 0.900 24,000 21,100 0.8792 0.469 0.463 0.474 0.469 0.485 44,559 0.4735 -3.33%
1998-08-12 0 0.900 - 0.900 0.880 0.900 28,000 24,860 0.8879 0.485 - 0.485 0.474 0.485 51,986 0.4782 1.12%
1998-08-11 0 0.890 0.880 0.900 0.890 0.940 340,000 312,300 0.9185 0.479 0.474 0.485 0.479 0.506 631,258 0.4947 -6.32%
1998-08-10 0 0.950 - 0.950 0.950 0.950 66,000 62,700 0.9500 0.512 - 0.512 0.512 0.512 122,538 0.5117 -3.06%
1998-08-07 0 0.980 - 0.980 0.970 0.980 224,500 219,930 0.9796 0.528 - 0.528 0.522 0.528 416,816 0.5276 3.16%
1998-08-06 0 0.950 - 0.950 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-08-05 0 0.950 - 0.950 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1998-08-04 0 0.950 - 0.950 - - 0 0 - 0.512 - 0.512 - - 0 - -2.06%
1998-08-03 0 0.970 0.970 0.980 0.960 0.990 16,000 15,480 0.9675 0.522 0.522 0.528 0.517 0.533 29,706 0.5211 -3.00%
1998-07-31 0 1.000 0.990 1.000 - - 0 0 - 0.539 0.533 0.539 - - 0 - 0.00%
1998-07-30 0 1.000 0.960 1.000 - - 0 0 - 0.539 0.517 0.539 - - 0 - 0.00%
1998-07-29 0 1.000 0.980 1.000 0.980 1.000 69,838 68,646 0.9829 0.539 0.528 0.539 0.528 0.539 129,664 0.5294 -2.91%
1998-07-28 0 1.030 1.000 1.040 - - 0 0 - 0.555 0.539 0.560 - - 0 - 0.00%
1998-07-27 0 1.030 1.000 1.030 1.000 1.030 4,600 4,612 1.0026 0.555 0.539 0.555 0.539 0.555 8,541 0.5400 4.04%
1998-07-24 0 0.990 0.990 - 0.960 0.990 46,000 44,580 0.9691 0.533 0.533 - 0.517 0.533 85,405 0.5220 0.00%
1998-07-23 0 0.990 0.980 0.990 0.980 1.000 86,000 84,620 0.9840 0.533 0.528 0.533 0.528 0.539 159,671 0.5300 -1.00%
1998-07-22 0 1.000 0.980 1.000 0.990 1.030 133,000 132,860 0.9989 0.539 0.528 0.539 0.533 0.555 246,933 0.5380 0.00%
1998-07-21 0 1.000 1.000 1.030 1.000 1.040 119,500 121,025 1.0128 0.539 0.539 0.555 0.539 0.560 221,868 0.5455 -2.91%
1998-07-20 0 1.030 1.000 - 1.020 1.040 76,000 77,980 1.0261 0.555 0.539 - 0.549 0.560 141,105 0.5526 3.00%
1998-07-17 0 1.000 0.950 1.040 0.890 1.000 98,000 92,920 0.9482 0.539 0.512 0.560 0.479 0.539 181,951 0.5107 3.09%
1998-07-16 0 0.970 0.960 0.970 0.910 0.980 22,000 20,300 0.9227 0.522 0.517 0.522 0.490 0.528 40,846 0.4970 12.79%
1998-07-15 0 0.860 0.850 0.940 0.860 0.950 30,000 26,980 0.8993 0.463 0.458 0.506 0.463 0.512 55,699 0.4844 -7.53%
1998-07-14 0 0.930 0.930 0.940 0.920 0.950 20,000 18,520 0.9260 0.501 0.501 0.506 0.496 0.512 37,133 0.4988 1.09%
1998-07-13 0 0.920 0.900 - 0.910 0.930 51,176 46,620 0.9110 0.496 0.485 - 0.490 0.501 95,015 0.4907 -1.08%
1998-07-10 0 0.930 0.920 0.980 0.930 0.980 40,000 37,700 0.9425 0.501 0.496 0.528 0.501 0.528 74,266 0.5076 -1.06%
1998-07-09 0 0.940 0.880 - 0.840 0.940 13,000 11,540 0.8877 0.506 0.474 - 0.452 0.506 24,136 0.4781 10.59%
1998-07-08 0 0.850 0.850 0.860 0.770 0.900 51,000 42,580 0.8349 0.458 0.458 0.463 0.415 0.485 94,689 0.4497 -5.56%
1998-07-07 0 0.900 0.870 0.930 0.830 0.970 238,000 224,120 0.9417 0.485 0.469 0.501 0.447 0.522 441,880 0.5072 -7.22%
1998-07-06 0 0.970 0.970 1.000 0.870 1.020 343,000 330,150 0.9625 0.522 0.522 0.539 0.469 0.549 636,827 0.5184 2.11%
1998-07-03 0 0.950 0.950 0.970 0.910 0.970 94,000 88,020 0.9364 0.512 0.512 0.522 0.490 0.522 174,524 0.5043 0.00%
1998-07-02 0 0.950 0.950 0.980 0.920 0.980 36,718 34,952 0.9519 0.512 0.512 0.528 0.496 0.528 68,172 0.5127 5.56%
1998-06-30 0 0.900 - 0.920 - - 0 0 - 0.485 - 0.496 - - 0 - 0.00%
1998-06-29 0 0.900 - 0.920 - - 0 0 - 0.485 - 0.496 - - 0 - 0.00%
1998-06-26 0 0.900 - 0.920 - - 0 0 - 0.485 - 0.496 - - 0 - 0.00%
1998-06-25 0 0.900 - 0.920 - - 0 0 - 0.485 - 0.496 - - 0 - 0.00%
1998-06-24 0 0.900 - 0.920 - - 0 0 - 0.485 - 0.496 - - 0 - 0.00%
1998-06-23 0 0.900 - 0.920 0.900 0.900 51,000 45,820 0.8984 0.485 - 0.496 0.485 0.485 94,689 0.4839 0.00%
1998-06-22 0 0.900 - 0.900 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1998-06-19 0 0.900 - 0.900 0.910 0.910 50,000 45,500 0.9100 0.485 - 0.485 0.490 0.490 92,832 0.4901 0.00%
1998-06-18 0 0.900 - 0.940 - - 0 0 - 0.485 - 0.506 - - 0 - 0.00%
1998-06-17 0 0.900 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-16 0 0.900 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-15 0 0.900 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-12 0 0.900 0.900 - 0.900 0.910 32,380 29,419 0.9086 0.485 0.485 - 0.485 0.490 60,118 0.4894 0.00%
1998-06-11 0 0.900 - 0.900 - - 0 0 - 0.485 - 0.485 - - 0 - -1.10%
1998-06-10 0 0.910 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-06-09 0 0.910 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-06-08 0 0.910 - 0.910 - - 1,920 1,613 0.8401 0.490 - 0.490 - - 3,565 0.4525 0.00%
1998-06-05 0 0.910 0.910 - 0.910 0.910 30,000 27,300 0.9100 0.490 0.490 - 0.490 0.490 55,699 0.4901 -2.15%
1998-06-04 0 0.930 0.930 - 0.930 0.940 420,000 391,100 0.9312 0.501 0.501 - 0.501 0.506 779,789 0.5015 0.00%
1998-06-03 0 0.930 0.930 0.960 0.930 0.930 104,878 97,466 0.9293 0.501 0.501 0.517 0.501 0.501 194,721 0.5005 0.00%
1998-06-02 0 0.930 0.900 0.960 0.930 0.930 40,000 37,200 0.9300 0.501 0.485 0.517 0.501 0.501 74,266 0.5009 0.00%
1998-06-01 0 0.930 0.930 0.950 0.930 0.950 59,000 55,610 0.9425 0.501 0.501 0.512 0.501 0.512 109,542 0.5077 0.00%
1998-05-29 0 0.930 0.900 0.930 0.930 0.980 136,000 130,080 0.9565 0.501 0.485 0.501 0.501 0.528 252,503 0.5152 -5.10%
1998-05-28 0 0.980 0.980 - 0.980 1.000 46,000 45,280 0.9843 0.528 0.528 - 0.528 0.539 85,405 0.5302 -1.01%
1998-05-27 0 0.990 0.970 - 0.960 0.990 6,000 5,880 0.9800 0.533 0.522 - 0.517 0.533 11,140 0.5278 -2.94%
1998-05-26 0 1.020 1.000 1.020 0.980 1.020 54,288 55,103 1.0150 0.549 0.539 0.549 0.528 0.549 100,793 0.5467 3.03%
1998-05-25 0 0.990 0.970 1.030 - - 0 0 - 0.533 0.522 0.555 - - 0 - 0.00%
1998-05-22 0 0.990 0.990 1.040 0.990 0.990 30,000 29,700 0.9900 0.533 0.533 0.560 0.533 0.533 55,699 0.5332 -1.00%
1998-05-21 0 1.000 0.980 1.040 - - 0 0 - 0.539 0.528 0.560 - - 0 - 0.00%
1998-05-20 0 1.000 0.970 1.040 1.000 1.000 50,000 50,000 1.0000 0.539 0.522 0.560 0.539 0.539 92,832 0.5386 0.00%
1998-05-19 0 1.000 1.000 1.040 - - 0 0 - 0.539 0.539 0.560 - - 0 - 0.00%
1998-05-18 0 1.000 0.900 1.030 - - 0 0 - 0.539 0.485 0.555 - - 0 - 0.00%
1998-05-15 0 1.000 1.000 1.020 0.970 1.000 65,800 65,536 0.9960 0.539 0.539 0.549 0.522 0.539 122,167 0.5364 -3.85%
1998-05-14 0 1.040 0.980 1.040 - - 800 736 0.9200 0.560 0.528 0.560 - - 1,485 0.4955 0.00%
1998-05-13 0 1.040 0.970 - 1.000 1.040 60,000 60,400 1.0067 0.560 0.522 - 0.539 0.560 111,398 0.5422 4.00%
1998-05-12 0 1.000 0.980 - 0.970 1.000 94,000 92,360 0.9826 0.539 0.528 - 0.522 0.539 174,524 0.5292 5.26%
1998-05-11 0 0.950 0.950 - 0.950 0.950 110,000 104,500 0.9500 0.512 0.512 - 0.512 0.512 204,230 0.5117 -1.04%
1998-05-08 0 0.960 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1998-05-07 0 0.960 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1998-05-06 0 0.960 0.960 - 0.960 0.960 2,000 1,920 0.9600 0.517 0.517 - 0.517 0.517 3,713 0.5171 -2.04%
1998-05-05 0 0.980 - 0.980 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-05-04 0 0.980 0.980 1.020 0.980 1.000 65,391 64,724 0.9898 0.528 0.528 0.549 0.528 0.539 121,408 0.5331 -3.92%
1998-05-01 0 1.020 - 1.020 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1998-04-30 0 1.020 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-04-29 0 1.020 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-04-28 0 1.020 0.920 - - - 0 0 - 0.549 0.496 - - - 0 - 0.00%
1998-04-27 0 1.020 0.920 - - - 0 0 - 0.549 0.496 - - - 0 - 0.00%
1998-04-24 0 1.020 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-04-23 0 1.020 0.940 - - - 0 0 - 0.549 0.506 - - - 0 - 0.00%
1998-04-22 0 1.020 0.930 - - - 0 0 - 0.549 0.501 - - - 0 - 0.00%
1998-04-21 0 1.020 0.930 - - - 0 0 - 0.549 0.501 - - - 0 - 0.00%
1998-04-20 0 1.020 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-04-17 0 1.020 0.940 - - - 0 0 - 0.549 0.506 - - - 0 - 0.00%
1998-04-16 0 1.020 0.930 - - - 0 0 - 0.549 0.501 - - - 0 - 0.00%
1998-04-15 0 1.040 1.040 1.060 1.040 1.040 30,000 31,200 1.0400 0.549 0.549 0.560 0.549 0.549 56,791 0.5494 1.96%
1998-04-14 0 1.020 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
1998-04-09 0 1.020 0.940 - - - 0 0 - 0.539 0.497 - - - 0 - 0.00%
1998-04-08 0 1.020 1.010 - - - 0 0 - 0.539 0.534 - - - 0 - 0.00%
1998-04-07 0 1.020 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
1998-04-03 0 1.020 0.950 - - - 0 0 - 0.539 0.502 - - - 0 - 0.00%
1998-04-02 0 1.020 1.020 1.040 1.020 1.040 36,000 37,120 1.0311 0.539 0.539 0.549 0.539 0.549 68,150 0.5447 -1.92%
1998-04-01 0 1.040 1.040 1.080 1.040 1.040 134,000 139,360 1.0400 0.549 0.549 0.571 0.549 0.549 253,668 0.5494 0.00%
1998-03-31 0 1.040 1.020 1.040 1.040 1.040 30,000 31,200 1.0400 0.549 0.539 0.549 0.549 0.549 56,791 0.5494 1.96%
1998-03-30 0 1.020 0.980 1.020 1.020 1.020 40,000 40,800 1.0200 0.539 0.518 0.539 0.539 0.539 75,722 0.5388 0.00%
1998-03-27 0 1.020 1.020 1.100 1.020 1.100 72,000 77,440 1.0756 0.539 0.539 0.581 0.539 0.581 136,299 0.5682 -3.77%
1998-03-26 0 1.060 1.010 1.100 1.030 1.080 56,000 58,560 1.0457 0.560 0.534 0.581 0.544 0.571 106,010 0.5524 6.00%
1998-03-25 0 1.000 0.960 1.040 - - 0 0 - 0.528 0.507 0.549 - - 0 - 0.00%
1998-03-24 0 1.000 1.000 1.040 1.000 1.000 30,000 30,000 1.0000 0.528 0.528 0.549 0.528 0.528 56,791 0.5282 1.01%
1998-03-23 0 0.990 0.920 1.030 - - 0 0 - 0.523 0.486 0.544 - - 0 - 0.00%
1998-03-20 0 0.990 0.990 1.020 0.990 1.010 50,000 49,900 0.9980 0.523 0.523 0.539 0.523 0.534 94,652 0.5272 -1.98%
1998-03-19 0 1.010 0.960 1.040 - - 0 0 - 0.534 0.507 0.549 - - 0 - 0.00%
1998-03-18 0 1.010 0.960 1.040 0.980 1.010 160,000 160,400 1.0025 0.534 0.507 0.549 0.518 0.534 302,887 0.5296 7.45%
1998-03-17 0 0.940 0.940 1.010 0.940 0.970 30,000 28,920 0.9640 0.497 0.497 0.534 0.497 0.512 56,791 0.5092 -3.09%
1998-03-16 0 0.970 0.920 1.010 0.910 0.970 60,000 55,700 0.9283 0.512 0.486 0.534 0.481 0.512 113,583 0.4904 4.30%
1998-03-13 0 0.930 0.910 0.970 - - 0 0 - 0.491 0.481 0.512 - - 0 - 0.00%
1998-03-12 0 0.930 0.930 0.960 0.930 0.930 306,000 284,580 0.9300 0.491 0.491 0.507 0.491 0.491 579,272 0.4913 -4.12%
1998-03-11 0 0.970 0.970 1.020 0.970 1.010 30,000 30,060 1.0020 0.512 0.512 0.539 0.512 0.534 56,791 0.5293 -5.83%
1998-03-10 0 1.030 - 1.040 - - 0 0 - 0.544 - 0.549 - - 0 - 0.00%
1998-03-09 0 1.030 1.030 1.040 0.930 0.930 30,001 27,901 0.9300 0.544 0.544 0.549 0.491 0.491 56,793 0.4913 0.00%
1998-03-06 0 1.030 0.980 - - - 0 0 - 0.544 0.518 - - - 0 - 0.00%
1998-03-05 0 1.030 1.000 1.070 1.030 1.070 126,900 133,271 1.0502 0.544 0.528 0.565 0.544 0.565 240,227 0.5548 -4.63%
1998-03-04 0 1.080 1.040 1.080 - - 0 0 - 0.571 0.549 0.571 - - 0 - 0.00%
1998-03-03 0 1.080 1.040 1.080 1.080 1.080 252,000 272,160 1.0800 0.571 0.549 0.571 0.571 0.571 477,047 0.5705 0.00%
1998-03-02 0 1.080 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
1998-02-27 0 1.080 1.080 - 1.040 1.080 76,000 81,680 1.0747 0.571 0.571 - 0.549 0.571 143,871 0.5677 3.85%
1998-02-26 0 1.040 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-02-25 0 1.040 - 1.080 - - 0 0 - 0.549 - 0.571 - - 0 - 0.00%
1998-02-24 0 1.040 0.990 1.080 - - 0 0 - 0.549 0.523 0.571 - - 0 - 0.00%
1998-02-23 0 1.040 1.040 - 1.040 1.040 10,500 10,885 1.0367 0.549 0.549 - 0.549 0.549 19,877 0.5476 -3.70%
1998-02-20 0 1.080 1.000 1.080 - - 0 0 - 0.571 0.528 0.571 - - 0 - 0.00%
1998-02-19 0 1.080 1.040 1.150 1.080 1.130 126,571 139,380 1.1012 0.571 0.549 0.607 0.571 0.597 239,605 0.5817 -3.57%
1998-02-18 0 1.120 1.120 1.150 1.100 1.100 6,600 7,224 1.0945 0.592 0.592 0.607 0.581 0.581 12,494 0.5782 0.00%
1998-02-17 0 1.120 1.080 1.150 1.100 1.140 38,300 42,813 1.1178 0.592 0.571 0.607 0.581 0.602 72,504 0.5905 -2.61%
1998-02-16 0 1.150 - - - - 0 0 - 0.607 - - - - 0 - 0.00%
1998-02-13 0 1.150 - - - - 0 0 - 0.607 - - - - 0 - 0.00%
1998-02-12 0 1.150 - - - - 0 0 - 0.607 - - - - 0 - 0.00%
1998-02-11 0 1.150 - 1.150 - - 0 0 - 0.607 - 0.607 - - 0 - 0.00%
1998-02-10 0 1.150 1.110 1.150 - - 0 0 - 0.607 0.586 0.607 - - 0 - -2.54%
1998-02-09 0 1.180 1.100 1.180 1.080 1.220 152,000 170,840 1.1239 0.623 0.581 0.623 0.571 0.644 287,743 0.5937 15.69%
1998-02-06 0 1.020 1.000 1.050 0.980 1.020 100,000 100,000 1.0000 0.539 0.528 0.555 0.518 0.539 189,304 0.5282 4.08%
1998-02-05 0 0.980 0.980 - - - 0 0 - 0.518 0.518 - - - 0 - 4.26%
1998-02-04 0 0.940 0.900 - - - 0 0 - 0.497 0.475 - - - 0 - 0.00%
1998-02-03 0 0.940 0.900 - - - 0 0 - 0.497 0.475 - - - 0 - 0.00%
1998-02-02 0 0.940 0.940 - 0.930 0.940 270,000 252,560 0.9354 0.497 0.497 - 0.491 0.497 511,122 0.4941 1.08%
1998-01-27 0 0.930 - - 0.930 0.930 8,000 7,440 0.9300 0.491 - - 0.491 0.491 15,144 0.4913 -1.06%
1998-01-26 0 0.940 0.940 - 0.930 0.930 2,000 1,860 0.9300 0.497 0.497 - 0.491 0.491 3,786 0.4913 0.00%
1998-01-23 0 0.940 - 0.940 - - 900 585 0.6500 0.497 - 0.497 - - 1,704 0.3434 -11.32%
1998-01-22 0 1.060 - 1.060 - - 0 0 - 0.560 - 0.560 - - 0 - -3.64%
1998-01-21 0 1.100 - 1.100 - - 0 0 - 0.581 - 0.581 - - 0 - -3.51%
1998-01-20 0 1.140 1.100 - - - 0 0 - 0.602 0.581 - - - 0 - 0.00%
1998-01-19 0 1.140 1.100 1.220 1.140 1.140 2,398 2,706 1.1284 0.602 0.581 0.644 0.602 0.602 4,540 0.5961 -3.39%
1998-01-16 0 1.180 1.100 1.180 1.140 1.220 80,587 96,566 1.1983 0.623 0.581 0.623 0.602 0.644 152,555 0.6330 -6.35%
1998-01-15 0 1.260 - - - - 0 0 - 0.666 - - - - 0 - 0.00%
1998-01-14 0 1.260 1.220 1.300 1.260 1.270 22,000 27,740 1.2609 0.666 0.644 0.687 0.666 0.671 41,647 0.6661 -10.00%
1998-01-13 0 1.400 - 1.400 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1998-01-12 0 1.400 - 1.400 - - 0 0 - 0.740 - 0.740 - - 0 - -0.71%
1998-01-09 0 1.410 - 1.410 - - 0 0 - 0.745 - 0.745 - - 0 - 0.00%
1998-01-08 0 1.410 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
1998-01-07 0 1.410 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
1998-01-06 0 1.410 1.370 1.410 1.410 1.450 12,000 17,320 1.4433 0.745 0.724 0.745 0.745 0.766 22,717 0.7624 -5.37%
1998-01-05 0 1.490 1.450 1.490 1.490 1.490 10,000 14,900 1.4900 0.787 0.766 0.787 0.787 0.787 18,930 0.7871 -3.25%
1998-01-02 0 1.540 1.500 1.540 1.550 1.550 20,000 31,000 1.5500 0.814 0.792 0.814 0.819 0.819 37,861 0.8188 0.00%
1997-12-31 0 1.540 1.500 1.560 - - 0 0 - 0.814 0.792 0.824 - - 0 - 0.00%
1997-12-30 0 1.540 1.540 1.630 1.540 1.540 2,000 3,080 1.5400 0.814 0.814 0.861 0.814 0.814 3,786 0.8135 -3.14%
1997-12-29 0 1.590 - 1.600 - - 0 0 - 0.840 - 0.845 - - 0 - 0.00%
1997-12-24 0 1.590 - 1.630 - - 0 0 - 0.840 - 0.861 - - 0 - 0.00%
1997-12-23 0 1.590 - 1.630 - - 0 0 - 0.840 - 0.861 - - 0 - 0.00%
1997-12-22 0 1.590 - 1.630 - - 0 0 - 0.840 - 0.861 - - 0 - 0.00%
1997-12-19 0 1.590 - 1.630 - - 0 0 - 0.840 - 0.861 - - 0 - 0.00%
1997-12-18 0 1.590 - 1.630 - - 0 0 - 0.840 - 0.861 - - 0 - 0.00%
1997-12-17 0 1.630 - 1.630 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1997-12-16 0 1.630 - 1.630 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1997-12-15 0 1.630 - 1.630 - - 1,280 1,971 1.5398 0.840 - 0.840 - - 2,484 0.7935 -0.61%
1997-12-12 0 1.640 - 1.680 - - 335 503 1.5015 0.845 - 0.866 - - 650 0.7737 0.00%
1997-12-11 0 1.640 - - 1.640 1.640 1,596,000 2,617,440 1.6400 0.845 - - 0.845 0.845 3,097,306 0.8451 0.00%
1997-12-10 0 1.640 - 1.680 1.620 1.640 62,000 101,640 1.6394 0.845 - 0.866 0.835 0.845 120,321 0.8447 -0.61%
1997-12-09 0 1.650 1.620 1.670 1.620 1.620 10,000 16,200 1.6200 0.850 0.835 0.861 0.835 0.835 19,407 0.8348 0.00%
1997-12-08 0 1.650 1.650 1.680 1.650 1.650 12,999 21,398 1.6461 0.850 0.850 0.866 0.850 0.850 25,227 0.8482 0.00%
1997-12-05 0 1.650 1.610 1.700 1.650 1.650 31,000 51,100 1.6484 0.850 0.830 0.876 0.850 0.850 60,161 0.8494 -1.79%
1997-12-04 0 1.680 1.680 1.740 1.680 1.760 124,000 214,640 1.7310 0.866 0.866 0.897 0.866 0.907 240,643 0.8919 -5.62%
1997-12-03 0 1.780 - 1.800 - - 0 0 - 0.917 - 0.928 - - 0 - 0.00%
1997-12-02 0 1.780 - 1.780 - - 0 0 - 0.917 - 0.917 - - 0 - 0.00%
1997-12-01 0 1.780 - 1.800 - - 127 216 1.7008 0.917 - 0.928 - - 246 0.8764 0.00%
1997-11-28 0 1.780 - 1.800 - - 0 0 - 0.917 - 0.928 - - 0 - 0.00%
1997-11-27 0 1.780 - 1.800 - - 0 0 - 0.917 - 0.928 - - 0 - 0.00%
1997-11-26 0 1.780 - 1.780 - - 0 0 - 0.917 - 0.917 - - 0 - -1.11%
1997-11-25 0 1.800 - 1.800 - - 0 0 - 0.928 - 0.928 - - 0 - -1.10%
1997-11-24 0 1.820 - 1.820 - - 0 0 - 0.938 - 0.938 - - 0 - -1.09%
1997-11-21 0 1.840 - 1.850 - - 0 0 - 0.948 - 0.953 - - 0 - 0.00%
1997-11-20 0 1.840 - 1.840 - - 0 0 - 0.948 - 0.948 - - 0 - -0.54%
1997-11-19 0 1.850 - 1.860 1.820 1.850 1,020,000 1,886,400 1.8494 0.953 - 0.958 0.938 0.953 1,979,482 0.9530 1.65%
1997-11-18 0 1.820 - 1.860 1.820 1.820 60,000 109,000 1.8167 0.938 - 0.958 0.938 0.938 116,440 0.9361 -4.21%
1997-11-17 0 1.900 1.810 1.900 1.800 1.900 1,064,000 1,998,000 1.8778 0.979 0.933 0.979 0.928 0.979 2,064,871 0.9676 5.56%
1997-11-14 0 1.800 - 1.800 - - 0 0 - 0.928 - 0.928 - - 0 - -1.10%
1997-11-13 0 1.820 - 1.820 - - 53 90 1.6981 0.938 - 0.938 - - 103 0.8750 0.00%
1997-11-12 0 1.820 - 1.820 1.830 1.830 10,000 18,300 1.8300 0.938 - 0.938 0.943 0.943 19,407 0.9430 -0.55%
1997-11-11 0 1.830 - 1.830 - - 0 0 - 0.943 - 0.943 - - 0 - -1.61%
1997-11-10 0 1.860 - 1.860 - - 0 0 - 0.958 - 0.958 - - 0 - 0.00%
1997-11-07 0 1.860 - 1.860 - - 0 0 - 0.958 - 0.958 - - 0 - 0.00%
1997-11-06 0 1.860 - 1.900 1.860 1.900 60,000 113,600 1.8933 0.958 - 0.979 0.958 0.979 116,440 0.9756 -2.11%
1997-11-05 0 1.900 1.900 1.920 1.900 1.900 8,000 15,200 1.9000 0.979 0.979 0.989 0.979 0.979 15,525 0.9790 -2.06%
1997-11-04 0 1.940 - 1.980 1.940 1.940 36,000 69,840 1.9400 1.000 - 1.020 1.000 1.000 69,864 0.9997 -2.02%
1997-11-03 0 1.980 1.910 1.980 1.900 1.980 166,000 320,960 1.9335 1.020 0.984 1.020 0.979 1.020 322,151 0.9963 5.32%
1997-10-31 0 1.880 1.880 - 1.810 1.850 236,600 436,838 1.8463 0.969 0.969 - 0.933 0.953 459,162 0.9514 1.62%
1997-10-30 0 1.850 - 1.850 - - 0 0 - 0.953 - 0.953 - - 0 - 0.00%
1997-10-29 0 1.850 - 1.850 - - 0 0 - 0.953 - 0.953 - - 0 - -3.65%
1997-10-28 0 1.920 - - - - 968,000 1,858,560 1.9200 0.989 - - - - 1,878,567 0.9893 0.00%
1997-10-27 0 1.920 - 1.920 - - 0 0 - 0.989 - 0.989 - - 0 - -2.04%
1997-10-24 0 1.960 - 1.980 1.960 1.960 20,000 39,200 1.9600 1.010 - 1.020 1.010 1.010 38,813 1.0100 -2.00%
1997-10-23 0 2.000 - 2.000 - - 0 0 - 1.031 - 1.031 - - 0 - -2.44%
1997-10-22 0 2.050 - 2.075 2.050 2.050 24,000 49,200 2.0500 1.056 - 1.069 1.056 1.056 46,576 1.0563 0.00%
1997-10-21 0 2.050 - 2.050 - - 0 0 - 1.056 - 1.056 - - 0 - 0.00%
1997-10-20 0 2.050 - 2.100 - - 0 0 - 1.056 - 1.082 - - 0 - 0.00%
1997-10-17 0 2.050 2.000 2.200 2.025 2.100 230,150 473,893 2.0591 1.056 1.031 1.134 1.043 1.082 446,645 1.0610 -2.38%
1997-10-16 0 2.100 2.100 - 1.950 2.000 225,500 442,050 1.9603 1.082 1.082 - 1.005 1.031 437,621 1.0101 5.00%
1997-10-15 0 2.000 - 2.100 2.000 2.000 20,000 40,000 2.0000 1.031 - 1.082 1.031 1.031 38,813 1.0306 -4.76%
1997-10-14 0 2.100 2.100 2.200 2.100 2.200 48,000 103,800 2.1625 1.082 1.082 1.134 1.082 1.134 93,152 1.1143 -4.55%
1997-10-13 0 2.200 2.200 2.300 2.200 2.300 68,000 155,725 2.2901 1.134 1.134 1.185 1.134 1.185 131,965 1.1800 -8.33%
1997-10-09 0 2.400 - 2.400 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
1997-10-08 0 2.400 - 2.400 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
1997-10-07 0 2.400 - 2.400 2.400 2.400 116,000 278,400 2.4000 1.237 - 1.237 1.237 1.237 225,118 1.2367 -2.04%
1997-10-06 0 2.450 - 2.500 - - 0 0 - 1.262 - 1.288 - - 0 - 0.00%
1997-10-03 0 2.450 - - - - 800 1,800 2.2500 1.262 - - - - 1,553 1.1594 0.00%
1997-09-30 0 2.450 - 2.450 - - 800 1,800 2.2500 1.262 - 1.262 - - 1,553 1.1594 0.00%
1997-09-29 0 2.450 - 2.550 - - 0 0 - 1.262 - 1.314 - - 0 - 0.00%
1997-09-26 0 2.450 2.425 2.450 2.425 2.450 124,900 305,270 2.4441 1.262 1.250 1.262 1.250 1.262 242,389 1.2594 0.00%
1997-09-25 0 2.450 2.400 2.450 2.400 2.500 561,352 1,374,210 2.4480 1.262 1.237 1.262 1.237 1.288 1,089,398 1.2614 2.08%
1997-09-24 0 2.400 - 2.400 2.400 2.475 424,352 1,033,110 2.4346 1.237 - 1.237 1.237 1.275 823,526 1.2545 -3.03%
1997-09-23 0 2.475 2.400 2.475 2.400 2.475 127,066 308,499 2.4279 1.275 1.237 1.275 1.237 1.275 246,593 1.2510 -1.00%
1997-09-22 0 2.500 - 2.500 - - 1,000 2,300 2.3000 1.288 - 1.288 - - 1,941 1.1852 0.00%
1997-09-19 0 2.500 2.475 2.500 2.500 2.500 56,121 140,281 2.4996 1.288 1.275 1.288 1.288 1.288 108,912 1.2880 0.00%
1997-09-18 0 2.500 2.500 2.550 2.450 2.475 8,000 19,700 2.4625 1.288 1.288 1.314 1.262 1.275 15,525 1.2689 1.01%
1997-09-16 0 2.475 2.475 2.500 2.450 2.500 223,000 556,200 2.4942 1.275 1.275 1.288 1.262 1.288 432,769 1.2852 -1.00%
1997-09-15 0 2.500 2.475 2.550 2.500 2.525 216,000 541,100 2.5051 1.288 1.275 1.314 1.288 1.301 419,184 1.2908 -3.85%
1997-09-12 0 2.600 2.525 2.600 2.500 2.650 448,681 1,165,553 2.5977 1.340 1.301 1.340 1.288 1.366 870,741 1.3386 1.96%
1997-09-11 0 2.550 2.550 2.650 2.550 2.750 1,001,199 2,588,888 2.5858 1.314 1.314 1.366 1.314 1.417 1,942,995 1.3324 -1.92%
1997-09-10 0 2.600 2.550 2.625 2.525 2.625 3,048,745 7,893,751 2.5892 1.340 1.314 1.353 1.301 1.353 5,916,602 1.3342 1.96%
1997-09-09 0 2.550 2.550 2.600 2.500 2.550 952,000 2,427,200 2.5496 1.314 1.314 1.340 1.288 1.314 1,847,516 1.3138 0.00%
1997-09-08 0 2.550 2.500 2.550 2.500 2.550 526,000 1,338,800 2.5452 1.314 1.288 1.314 1.288 1.314 1,020,791 1.3115 2.00%
1997-09-05 0 2.500 2.500 2.575 2.500 2.550 264,000 661,250 2.5047 1.288 1.288 1.327 1.288 1.314 512,336 1.2907 -3.85%
1997-09-04 0 2.600 2.500 2.600 - - 0 0 - 1.340 1.288 1.340 - - 0 - 0.00%
1997-09-03 0 2.600 2.600 2.650 2.500 2.625 152,000 391,150 2.5734 1.340 1.340 1.366 1.288 1.353 294,982 1.3260 -1.89%
1997-09-02 0 2.650 2.475 2.700 2.450 2.650 269,500 696,600 2.5848 1.366 1.275 1.391 1.262 1.366 523,010 1.3319 0.00%
1997-09-01 0 2.650 2.650 2.675 2.650 2.675 118,666 314,582 2.6510 1.366 1.366 1.378 1.366 1.378 230,291 1.3660 -1.85%
1997-08-29 0 2.700 2.700 2.750 2.650 2.700 610,000 1,646,700 2.6995 1.391 1.391 1.417 1.366 1.391 1,183,808 1.3910 0.00%
1997-08-28 0 2.700 2.700 2.750 2.675 2.750 371,000 1,010,200 2.7229 1.391 1.391 1.417 1.378 1.417 719,988 1.4031 0.93%
1997-08-27 0 2.675 2.675 2.700 2.600 2.750 714,400 1,913,850 2.6790 1.378 1.378 1.391 1.340 1.417 1,386,413 1.3804 0.94%
1997-08-26 0 2.650 2.650 2.750 2.650 2.800 2,273,800 6,184,030 2.7197 1.366 1.366 1.417 1.366 1.443 4,412,691 1.4014 0.00%
1997-08-25 0 2.650 2.550 2.700 2.525 2.650 913,500 2,360,740 2.5843 1.366 1.314 1.391 1.301 1.366 1,772,800 1.3316 0.00%
1997-08-22 0 2.650 2.550 - 2.450 2.650 168,600 435,540 2.5833 1.366 1.314 - 1.262 1.366 327,197 1.3311 3.92%
1997-08-21 0 2.550 2.550 2.650 2.550 2.600 161,745 418,795 2.5892 1.314 1.314 1.366 1.314 1.340 313,893 1.3342 -3.77%
1997-08-20 0 2.650 2.575 2.650 2.650 2.650 15,000 39,600 2.6400 1.366 1.327 1.366 1.366 1.366 29,110 1.3604 3.92%
1997-08-19 0 2.550 2.525 2.575 2.525 2.650 179,000 463,100 2.5872 1.314 1.301 1.327 1.301 1.366 347,380 1.3331 -8.11%
1997-08-15 0 2.775 - 2.775 2.775 2.875 198,000 560,200 2.8293 1.430 - 1.430 1.430 1.481 384,252 1.4579 4.72%
1997-08-14 0 2.650 2.600 2.725 2.650 2.650 102,000 270,300 2.6500 1.366 1.340 1.404 1.366 1.366 197,948 1.3655 -3.64%
1997-08-13 0 2.750 2.650 2.750 2.600 2.750 211,308 555,430 2.6285 1.417 1.366 1.417 1.340 1.417 410,079 1.3544 3.77%
1997-08-12 0 2.650 2.650 2.700 2.600 2.700 252,700 670,350 2.6528 1.366 1.366 1.391 1.340 1.391 490,407 1.3669 1.92%
1997-08-11 0 2.600 2.575 2.700 2.500 2.700 150,498 393,845 2.6169 1.340 1.327 1.391 1.288 1.391 292,067 1.3485 0.00%
1997-08-08 0 2.600 2.600 2.650 2.600 2.600 130,219 337,787 2.5940 1.340 1.340 1.366 1.340 1.340 252,712 1.3366 -1.89%
1997-08-07 0 2.650 2.650 2.700 2.625 2.700 730,020 1,945,350 2.6648 1.366 1.366 1.391 1.353 1.391 1,416,727 1.3731 1.92%
1997-08-06 0 2.600 2.575 2.600 2.475 2.600 1,083,060 2,805,226 2.5901 1.340 1.327 1.340 1.275 1.340 2,101,860 1.3346 0.97%
1997-08-05 0 2.575 2.575 2.600 2.575 2.650 181,518 471,195 2.5959 1.327 1.327 1.340 1.327 1.366 352,266 1.3376 0.98%
1997-08-04 0 2.550 2.550 2.600 2.500 2.575 103,000 262,950 2.5529 1.314 1.314 1.340 1.288 1.327 199,889 1.3155 2.00%
1997-08-01 0 2.500 2.475 2.575 2.500 2.575 370,266 930,125 2.5120 1.288 1.275 1.327 1.288 1.327 718,563 1.2944 -2.91%
1997-07-31 0 2.575 2.500 2.600 2.575 2.575 120,000 309,000 2.5750 1.327 1.288 1.340 1.327 1.327 232,880 1.3269 -0.96%
1997-07-30 0 2.600 2.575 2.600 2.575 2.625 664,159 1,724,000 2.5958 1.340 1.327 1.340 1.327 1.353 1,288,912 1.3376 0.00%
1997-07-29 0 2.600 2.600 2.650 2.600 2.650 552,398 1,447,195 2.6198 1.340 1.340 1.366 1.340 1.366 1,072,021 1.3500 -0.95%
1997-07-28 0 2.625 2.575 2.625 2.600 2.675 138,117 364,931 2.6422 1.353 1.327 1.353 1.340 1.378 268,039 1.3615 0.00%
1997-07-25 0 2.625 2.625 2.700 2.600 2.800 1,769,720 4,705,630 2.6590 1.353 1.353 1.391 1.340 1.443 3,434,439 1.3701 -0.94%
1997-07-24 0 2.650 2.550 2.700 2.525 2.650 831,600 2,184,040 2.6263 1.366 1.314 1.391 1.301 1.366 1,613,860 1.3533 1.92%
1997-07-23 0 2.600 2.575 2.600 2.450 2.650 1,459,187 3,797,997 2.6028 1.340 1.327 1.340 1.262 1.366 2,831,798 1.3412 0.97%
1997-07-22 0 2.575 2.550 2.575 2.550 2.625 542,000 1,413,000 2.6070 1.327 1.314 1.327 1.314 1.353 1,051,842 1.3434 -1.90%
1997-07-21 0 2.625 2.500 2.625 2.400 2.625 446,299 1,140,010 2.5544 1.353 1.288 1.353 1.237 1.353 866,118 1.3162 8.25%
1997-07-18 0 2.425 2.525 2.575 2.350 2.550 688,600 1,696,270 2.4634 1.250 1.301 1.327 1.211 1.314 1,336,344 1.2693 0.00%
1997-07-17 0 2.425 2.425 2.600 2.400 2.600 169,000 435,850 2.5790 1.250 1.250 1.340 1.237 1.340 327,973 1.3289 -3.00%
1997-07-16 0 2.500 2.300 - 2.300 2.500 614,800 1,527,460 2.4845 1.288 1.185 - 1.185 1.288 1,193,123 1.2802 4.17%
1997-07-15 0 2.400 2.325 2.500 2.400 2.500 106,728 262,220 2.4569 1.237 1.198 1.288 1.237 1.288 207,124 1.2660 -5.88%
1997-07-14 0 2.550 2.500 2.550 2.500 2.550 126,838 320,011 2.5230 1.314 1.288 1.314 1.288 1.314 246,150 1.3001 -1.92%
1997-07-11 0 2.600 2.575 2.600 2.550 2.650 1,246,562 3,246,680 2.6045 1.340 1.327 1.340 1.314 1.366 2,419,163 1.3421 -0.95%
1997-07-10 0 2.625 2.600 2.675 2.400 2.650 2,810,938 7,252,718 2.5802 1.353 1.340 1.378 1.237 1.366 5,455,098 1.3295 7.14%
1997-07-09 0 2.450 2.400 2.450 2.300 2.475 695,386 1,705,938 2.4532 1.262 1.237 1.262 1.185 1.275 1,349,513 1.2641 2.08%
1997-07-08 0 2.400 - 2.400 2.500 2.600 20,000 51,000 2.5500 1.237 - 1.237 1.288 1.340 38,813 1.3140 2.13%
1997-07-07 0 2.350 2.200 2.350 2.200 2.400 226,000 520,400 2.3027 1.211 1.134 1.211 1.134 1.237 438,591 1.1865 2.17%
1997-07-04 0 2.300 2.200 2.300 2.250 2.300 98,400 225,440 2.2911 1.185 1.134 1.185 1.159 1.185 190,962 1.1806 0.00%
1997-07-03 0 2.300 2.275 2.300 2.150 2.300 159,500 352,565 2.2104 1.185 1.172 1.185 1.108 1.185 309,537 1.1390 6.98%
1997-06-27 0 2.150 2.150 2.200 2.150 2.200 96,166 210,207 2.1859 1.108 1.108 1.134 1.108 1.134 186,626 1.1264 -4.44%
1997-06-26 0 2.250 2.200 2.300 2.175 2.250 85,480 189,634 2.2185 1.159 1.134 1.185 1.121 1.159 165,888 1.1431 0.00%
1997-06-25 0 2.250 2.200 2.275 2.200 2.250 127,066 282,745 2.2252 1.159 1.134 1.172 1.134 1.159 246,593 1.1466 -6.25%
1997-06-24 0 2.400 - 2.400 2.375 2.400 190,000 455,400 2.3968 1.237 - 1.237 1.224 1.237 368,727 1.2351 0.00%
1997-06-23 0 2.400 2.400 - 2.150 2.400 40,243 92,598 2.3010 1.237 1.237 - 1.108 1.237 78,098 1.1857 6.67%
1997-06-20 0 2.250 2.250 2.300 2.200 2.250 95,000 211,800 2.2295 1.159 1.159 1.185 1.134 1.159 184,363 1.1488 -2.17%
1997-06-19 0 2.300 2.250 2.350 2.200 2.300 70,061 160,128 2.2856 1.185 1.159 1.211 1.134 1.185 135,965 1.1777 0.00%
1997-06-18 0 2.300 2.300 2.375 2.300 2.300 2,000 4,600 2.3000 1.185 1.185 1.224 1.185 1.185 3,881 1.1852 0.00%
1997-06-17 0 2.300 2.300 2.350 2.300 2.350 36,333 84,583 2.3280 1.185 1.185 1.211 1.185 1.211 70,510 1.1996 -5.15%
1997-06-16 0 2.425 - 2.425 - - 0 0 - 1.250 - 1.250 - - 0 - -1.02%
1997-06-13 0 2.450 2.350 2.450 2.275 2.450 531,194 1,261,698 2.3752 1.262 1.211 1.262 1.172 1.262 1,030,871 1.2239 4.26%
1997-06-12 0 2.350 2.150 2.350 2.175 2.375 508,000 1,181,500 2.3258 1.211 1.108 1.211 1.121 1.224 985,859 1.1984 4.44%
1997-06-11 0 2.250 2.250 2.400 2.225 2.300 768,000 1,745,250 2.2725 1.159 1.159 1.237 1.147 1.185 1,490,433 1.1710 -2.17%
1997-06-10 0 2.300 2.300 2.400 2.300 2.450 263,000 638,900 2.4293 1.185 1.185 1.237 1.185 1.262 510,396 1.2518 -6.12%
1997-06-06 0 2.450 2.275 2.450 2.300 2.450 343,000 808,340 2.3567 1.262 1.172 1.262 1.185 1.262 665,649 1.2144 5.38%
1997-06-05 0 2.325 2.325 2.375 2.325 2.400 162,085 382,937 2.3626 1.198 1.198 1.224 1.198 1.237 314,553 1.2174 -4.12%
1997-06-04 0 2.425 2.400 2.475 2.350 2.475 387,891 946,392 2.4398 1.250 1.237 1.275 1.211 1.275 752,768 1.2572 -1.02%
1997-06-03 0 2.450 2.350 2.475 2.300 2.525 365,300 878,246 2.4042 1.262 1.211 1.275 1.185 1.301 708,926 1.2388 -1.01%
1997-06-02 0 2.475 2.350 2.475 2.300 2.475 601,332 1,435,314 2.3869 1.275 1.211 1.275 1.185 1.275 1,166,986 1.2299 5.32%
1997-05-30 0 2.350 2.300 2.350 2.250 2.400 848,037 1,962,915 2.3147 1.211 1.185 1.211 1.159 1.237 1,645,758 1.1927 2.17%
1997-05-29 0 2.300 2.075 2.325 2.100 2.300 453,000 1,035,650 2.2862 1.185 1.069 1.198 1.082 1.185 879,123 1.1780 9.52%
1997-05-28 0 2.100 2.100 2.150 2.100 2.100 65,466 137,419 2.0991 1.082 1.082 1.108 1.082 1.082 127,048 1.0816 -3.45%
1997-05-27 0 2.175 2.100 2.200 2.175 2.200 107,832 235,133 2.1805 1.121 1.082 1.134 1.121 1.134 209,266 1.1236 -1.14%
1997-05-26 0 2.200 2.150 2.200 2.150 2.300 105,546 231,470 2.1931 1.134 1.108 1.134 1.108 1.185 204,830 1.1301 -2.22%
1997-05-23 0 2.250 2.150 2.300 2.250 2.325 238,666 544,688 2.2822 1.159 1.108 1.185 1.159 1.198 463,172 1.1760 -4.26%
1997-05-22 0 2.350 2.275 2.350 2.250 2.350 332,400 773,640 2.3274 1.211 1.172 1.211 1.159 1.211 645,078 1.1993 4.44%
1997-05-21 0 2.250 2.175 2.250 2.200 2.250 173,263 382,023 2.2049 1.159 1.121 1.159 1.134 1.159 336,246 1.1361 -2.17%
1997-05-20 0 2.300 2.225 2.300 2.175 2.350 907,293 2,081,101 2.2937 1.185 1.147 1.185 1.121 1.211 1,760,755 1.1819 4.55%
1997-05-19 0 2.200 2.125 2.250 2.200 2.200 64,152 140,828 2.1952 1.134 1.095 1.159 1.134 1.134 124,498 1.1312 -5.38%
1997-05-16 0 2.325 2.250 2.350 2.200 2.325 593,238 1,332,982 2.2470 1.198 1.159 1.211 1.134 1.198 1,151,278 1.1578 9.41%
1997-05-15 0 2.125 2.100 2.125 2.100 2.200 562,616 1,207,161 2.1456 1.095 1.082 1.095 1.082 1.134 1,091,851 1.1056 3.66%
1997-05-14 0 2.050 2.050 - 2.000 2.200 507,009 1,059,418 2.0895 1.056 1.056 - 1.031 1.134 983,936 1.0767 2.50%
1997-05-13 0 2.000 2.000 2.050 2.000 2.000 51,213 102,365 1.9988 1.031 1.031 1.056 1.031 1.031 99,387 1.0300 -2.44%
1997-05-12 0 2.050 2.050 2.075 2.050 2.075 152,350 312,298 2.0499 1.056 1.056 1.069 1.056 1.069 295,661 1.0563 0.00%
1997-05-09 0 2.050 2.050 2.075 2.000 2.050 113,179 231,394 2.0445 1.056 1.056 1.069 1.031 1.056 219,643 1.0535 1.23%
1997-05-08 0 2.025 2.025 2.100 2.000 2.100 113,540 236,053 2.0790 1.043 1.043 1.082 1.031 1.082 220,343 1.0713 1.25%
1997-05-07 0 2.000 2.000 2.050 2.000 2.025 90,700 181,963 2.0062 1.031 1.031 1.056 1.031 1.043 176,019 1.0338 -2.44%
1997-05-06 0 2.050 - 2.050 2.050 2.050 227,160 465,577 2.0496 1.056 - 1.056 1.056 1.056 440,842 1.0561 0.00%
1997-05-05 0 2.050 2.050 2.100 2.000 2.050 187,059 382,671 2.0457 1.056 1.056 1.082 1.031 1.056 363,019 1.0541 -2.38%
1997-05-02 0 2.100 2.050 2.150 2.075 2.150 316,600 664,550 2.0990 1.082 1.056 1.108 1.069 1.108 614,416 1.0816 -0.47%
1997-05-01 0 2.150 2.050 2.150 1.990 2.150 344,168 696,618 2.0241 1.087 1.037 1.087 1.006 1.087 680,578 1.0236 6.17%
1997-04-30 0 2.025 1.970 2.050 2.000 2.025 51,399 103,078 2.0054 1.024 0.996 1.037 1.011 1.024 101,639 1.0142 2.27%
1997-04-29 0 1.980 1.970 2.000 1.960 1.980 60,000 118,600 1.9767 1.001 0.996 1.011 0.991 1.001 118,647 0.9996 -0.50%
1997-04-28 0 1.990 1.990 2.050 1.990 1.990 14,000 27,860 1.9900 1.006 1.006 1.037 1.006 1.006 27,684 1.0063 0.00%
1997-04-25 0 1.990 1.990 2.050 1.990 2.050 136,339 278,261 2.0409 1.006 1.006 1.037 1.006 1.037 269,605 1.0321 -1.73%
1997-04-24 0 2.025 2.000 2.150 2.000 2.025 130,133 262,905 2.0203 1.024 1.011 1.087 1.011 1.024 257,333 1.0217 1.25%
1997-04-23 0 2.000 2.000 2.025 2.000 2.025 210,319 423,114 2.0118 1.011 1.011 1.024 1.011 1.024 415,897 1.0174 -3.61%
1997-04-22 0 2.075 1.980 2.075 1.970 2.075 136,673 275,262 2.0140 1.049 1.001 1.049 0.996 1.049 270,265 1.0185 5.33%
1997-04-21 0 1.970 1.970 1.990 1.970 1.970 12,000 23,640 1.9700 0.996 0.996 1.006 0.996 0.996 23,729 0.9962 -1.50%
1997-04-18 0 2.000 1.970 2.000 1.960 2.000 119,200 235,352 1.9744 1.011 0.996 1.011 0.991 1.011 235,713 0.9985 1.52%
1997-04-17 0 1.970 1.970 2.000 1.970 2.000 309,119 612,640 1.9819 0.996 0.996 1.011 0.996 1.011 611,270 1.0022 -1.50%
1997-04-16 0 2.000 1.900 2.000 1.900 2.000 147,000 292,560 1.9902 1.011 0.961 1.011 0.961 1.011 290,686 1.0064 0.50%
1997-04-15 0 1.990 1.930 2.000 1.960 1.990 100,000 197,500 1.9750 1.006 0.976 1.011 0.991 1.006 197,746 0.9988 3.11%
1997-04-14 0 1.930 1.910 - 1.930 1.930 30,000 57,900 1.9300 0.976 0.966 - 0.976 0.976 59,324 0.9760 0.00%
1997-04-11 0 1.930 1.930 - 1.930 1.930 10,000 19,300 1.9300 0.976 0.976 - 0.976 0.976 19,775 0.9760 0.00%
1997-04-10 0 1.930 1.930 1.960 1.930 1.950 58,000 112,540 1.9403 0.976 0.976 0.991 0.976 0.986 114,693 0.9812 -2.53%
1997-04-09 0 1.980 1.950 2.000 1.980 2.025 236,154 471,551 1.9968 1.001 0.986 1.011 1.001 1.024 466,985 1.0098 0.00%
1997-04-08 0 1.980 - 2.025 - - 0 0 - 1.001 - 1.024 - - 0 - 0.00%
1997-04-07 0 1.980 1.980 2.025 1.980 2.025 52,698 105,442 2.0009 1.001 1.001 1.024 1.001 1.024 104,208 1.0118 -2.22%
1997-04-04 0 2.025 1.980 2.075 1.980 2.025 402,000 802,330 1.9958 1.024 1.001 1.049 1.001 1.024 794,938 1.0093 -1.22%
1997-04-03 0 2.050 2.000 2.075 1.970 2.050 189,500 385,275 2.0331 1.037 1.011 1.049 0.996 1.037 374,728 1.0281 3.02%
1997-04-02 0 1.990 1.990 2.025 1.990 2.000 135,500 270,300 1.9948 1.006 1.006 1.024 1.006 1.011 267,946 1.0088 -2.93%
1997-04-01 0 2.050 1.990 2.075 1.970 2.050 338,040 681,237 2.0153 1.037 1.006 1.049 0.996 1.037 668,460 1.0191 -4.65%
1997-03-27 0 2.150 2.025 2.150 1.980 2.150 1,037,000 2,128,930 2.0530 1.087 1.024 1.087 1.001 1.087 2,050,624 1.0382 -2.27%
1997-03-26 0 2.200 2.200 2.250 1.990 2.250 503,100 1,102,379 2.1912 1.113 1.113 1.138 1.006 1.138 994,859 1.1081 7.32%
1997-03-25 0 2.050 2.050 2.125 2.050 2.200 370,104 795,995 2.1507 1.037 1.037 1.075 1.037 1.113 731,865 1.0876 -7.87%
1997-03-24 0 2.225 2.225 2.250 2.150 2.275 1,300,588 2,869,972 2.2067 1.125 1.125 1.138 1.087 1.150 2,571,858 1.1159 4.71%
1997-03-21 0 2.125 2.100 2.150 2.050 2.125 483,599 1,009,902 2.0883 1.075 1.062 1.087 1.037 1.075 956,297 1.0561 3.66%
1997-03-20 0 2.050 2.025 2.075 2.025 2.075 348,500 714,850 2.0512 1.037 1.024 1.049 1.024 1.049 689,144 1.0373 0.00%
1997-03-19 0 2.050 2.050 2.075 2.000 2.025 216,000 434,500 2.0116 1.037 1.037 1.049 1.011 1.024 427,131 1.0173 0.00%
1997-03-18 0 2.050 2.050 2.075 2.000 2.125 285,333 589,683 2.0666 1.037 1.037 1.049 1.011 1.075 564,234 1.0451 -3.53%
1997-03-17 0 2.125 2.100 2.175 2.000 2.225 679,598 1,459,281 2.1473 1.075 1.062 1.100 1.011 1.125 1,343,877 1.0859 8.42%
1997-03-14 0 1.960 1.950 1.970 1.900 1.960 380,833 738,856 1.9401 0.991 0.986 0.996 0.961 0.991 753,081 0.9811 3.16%
1997-03-13 0 1.900 1.900 1.950 1.900 1.950 190,000 365,500 1.9237 0.961 0.961 0.986 0.961 0.986 375,717 0.9728 -2.06%
1997-03-12 0 1.940 1.940 1.950 1.940 1.950 133,759 260,422 1.9469 0.981 0.981 0.986 0.981 0.986 264,503 0.9846 -3.00%
1997-03-11 0 2.000 1.940 2.000 - - 0 0 - 1.011 0.981 1.011 - - 0 - -2.44%
1997-03-10 0 2.050 - 2.050 2.100 2.100 101,000 211,980 2.0988 1.037 - 1.037 1.062 1.062 199,723 1.0614 -2.38%
1997-03-07 0 2.100 2.100 2.125 2.025 2.175 603,248 1,255,325 2.0809 1.062 1.062 1.075 1.024 1.100 1,192,898 1.0523 -1.18%
1997-03-06 0 2.125 2.100 2.150 2.100 2.200 1,309,892 2,807,029 2.1429 1.075 1.062 1.087 1.062 1.113 2,590,257 1.0837 1.19%
1997-03-05 0 2.100 2.075 2.125 1.910 2.150 1,314,657 2,691,670 2.0474 1.062 1.049 1.075 0.966 1.087 2,599,679 1.0354 9.95%
1997-03-04 0 1.910 1.880 1.930 1.820 1.910 349,200 659,884 1.8897 0.966 0.951 0.976 0.920 0.966 690,528 0.9556 6.70%
1997-03-03 0 1.790 1.790 - 1.760 1.780 15,066 26,703 1.7724 0.905 0.905 - 0.890 0.900 29,792 0.8963 1.70%
1997-02-28 0 1.760 1.760 - 1.750 1.770 245,000 432,180 1.7640 0.890 0.890 - 0.885 0.895 484,477 0.8921 -0.56%
1997-02-27 0 1.770 1.770 - 1.760 1.790 22,400 39,634 1.7694 0.895 0.895 - 0.890 0.905 44,295 0.8948 0.57%
1997-02-26 0 1.760 1.760 1.810 1.760 1.760 2,628 4,588 1.7458 0.890 0.890 0.915 0.890 0.890 5,197 0.8829 -1.68%
1997-02-25 0 1.790 1.750 - - - 0 0 - 0.905 0.885 - - - 0 - 0.00%
1997-02-24 0 1.790 1.780 1.830 1.730 1.790 56,500 98,325 1.7403 0.905 0.900 0.925 0.875 0.905 111,726 0.8801 2.29%
1997-02-21 0 1.750 1.750 1.840 1.740 1.740 20,747 35,990 1.7347 0.885 0.885 0.930 0.880 0.880 41,026 0.8772 -2.78%
1997-02-20 0 1.800 1.760 1.830 1.710 1.800 98,000 174,080 1.7763 0.910 0.890 0.925 0.865 0.910 193,791 0.8983 0.00%
1997-02-19 0 1.800 1.780 1.840 1.800 1.810 94,000 169,540 1.8036 0.910 0.900 0.930 0.910 0.915 185,881 0.9121 -0.55%
1997-02-18 0 1.810 1.760 1.820 - - 0 0 - 0.915 0.890 0.920 - - 0 - 0.00%
1997-02-17 0 1.810 1.810 1.840 1.810 1.840 88,000 160,560 1.8245 0.915 0.915 0.930 0.915 0.930 174,016 0.9227 -0.55%
1997-02-14 0 1.820 1.780 1.820 1.820 1.820 110,000 200,200 1.8200 0.920 0.900 0.920 0.920 0.920 217,520 0.9204 1.68%
1997-02-13 0 1.790 1.780 1.820 1.790 1.820 76,453 137,513 1.7987 0.905 0.900 0.920 0.905 0.920 151,183 0.9096 0.56%
1997-02-12 0 1.780 1.780 1.820 1.780 1.830 44,000 80,020 1.8186 0.900 0.900 0.920 0.900 0.925 87,008 0.9197 -2.73%
1997-02-11 0 1.830 1.830 1.860 1.820 1.850 173,004 319,277 1.8455 0.925 0.925 0.941 0.920 0.936 342,108 0.9333 0.55%
1997-02-10 0 1.820 1.780 1.850 1.820 1.830 100,000 182,200 1.8220 0.920 0.900 0.936 0.920 0.925 197,746 0.9214 0.00%
1997-02-05 0 1.820 1.820 1.860 1.820 1.840 16,000 29,320 1.8325 0.920 0.920 0.941 0.920 0.930 31,639 0.9267 0.00%
1997-02-04 0 1.820 1.810 1.850 1.800 1.860 258,320 475,870 1.8422 0.920 0.915 0.936 0.910 0.941 510,817 0.9316 1.11%
1997-02-03 0 1.800 1.760 1.860 1.760 1.840 207,465 372,791 1.7969 0.910 0.890 0.941 0.890 0.930 410,253 0.9087 2.27%
1997-01-31 0 1.760 1.760 1.780 1.710 1.760 130,000 227,220 1.7478 0.890 0.890 0.900 0.865 0.890 257,070 0.8839 0.57%
1997-01-30 0 1.750 1.750 1.780 1.750 1.760 104,000 182,700 1.7567 0.885 0.885 0.900 0.885 0.890 205,656 0.8884 -2.23%
1997-01-29 0 1.790 1.760 1.790 1.790 1.790 30,000 53,700 1.7900 0.905 0.890 0.905 0.905 0.905 59,324 0.9052 0.56%
1997-01-28 0 1.780 1.780 1.790 1.750 1.790 149,133 262,669 1.7613 0.900 0.900 0.905 0.885 0.905 294,904 0.8907 -0.56%
1997-01-27 0 1.790 1.760 1.790 1.740 1.790 198,437 348,147 1.7544 0.905 0.890 0.905 0.880 0.905 392,401 0.8872 1.13%
1997-01-24 0 1.770 1.760 1.790 1.770 1.790 310,100 553,092 1.7836 0.895 0.890 0.905 0.895 0.905 613,210 0.9020 -3.80%
1997-01-23 0 1.840 1.840 1.850 1.840 1.840 116,450 214,136 1.8389 0.930 0.930 0.936 0.930 0.930 230,275 0.9299 -0.54%
1997-01-22 0 1.850 1.820 1.900 1.820 1.850 117,091 215,711 1.8423 0.936 0.920 0.961 0.920 0.936 231,543 0.9316 -1.07%
1997-01-21 0 1.870 1.860 1.900 1.870 1.870 149,369 279,033 1.8681 0.946 0.941 0.961 0.946 0.946 295,371 0.9447 0.00%
1997-01-20 0 1.870 1.860 1.920 1.860 1.890 214,139 401,365 1.8743 0.946 0.941 0.971 0.941 0.956 423,451 0.9478 -3.11%
1997-01-17 0 1.930 1.930 1.940 1.890 1.930 119,768 229,931 1.9198 0.976 0.976 0.981 0.956 0.976 236,836 0.9708 0.00%
1997-01-16 0 1.930 1.930 1.960 1.930 1.960 180,760 349,591 1.9340 0.976 0.976 0.991 0.976 0.991 357,445 0.9780 -1.53%
1997-01-15 0 1.960 1.950 1.960 1.920 1.960 420,400 818,948 1.9480 0.991 0.986 0.991 0.971 0.991 831,323 0.9851 0.51%
1997-01-14 0 1.950 1.910 1.950 1.960 1.960 70,609 137,327 1.9449 0.986 0.966 0.986 0.991 0.991 139,626 0.9835 -0.51%
1997-01-13 0 1.960 1.960 1.980 1.940 1.960 220,738 431,140 1.9532 0.991 0.991 1.001 0.981 0.991 436,500 0.9877 0.00%
1997-01-10 0 1.960 1.960 1.980 1.950 2.000 226,000 445,560 1.9715 0.991 0.991 1.001 0.986 1.011 446,906 0.9970 1.03%
1997-01-09 0 1.940 1.920 1.950 1.880 1.940 168,650 322,817 1.9141 0.981 0.971 0.986 0.951 0.981 333,498 0.9680 2.65%
1997-01-08 0 1.890 1.890 1.910 1.890 1.930 147,599 282,306 1.9127 0.956 0.956 0.966 0.956 0.976 291,871 0.9672 -2.07%
1997-01-07 0 1.930 1.900 1.930 1.890 1.930 235,120 447,096 1.9016 0.976 0.961 0.976 0.956 0.976 464,940 0.9616 0.00%
1997-01-06 0 1.930 1.910 1.930 1.890 1.950 203,200 385,130 1.8953 0.976 0.966 0.976 0.956 0.986 401,819 0.9585 2.12%
1997-01-03 0 1.890 1.850 1.890 1.840 1.890 473,000 883,620 1.8681 0.956 0.936 0.956 0.930 0.956 935,338 0.9447 0.00%
1997-01-02 0 1.890 1.890 1.950 1.890 1.920 186,000 356,280 1.9155 0.956 0.956 0.986 0.956 0.971 367,807 0.9687 -3.08%
1996-12-31 0 1.950 1.940 1.960 1.920 1.960 104,500 203,885 1.9511 0.986 0.981 0.991 0.971 0.991 206,644 0.9866 1.56%
1996-12-30 0 1.920 1.920 1.940 1.920 1.950 271,697 525,427 1.9339 0.971 0.971 0.981 0.971 0.986 537,269 0.9780 -1.03%
1996-12-27 0 1.940 1.930 1.980 1.940 1.990 259,999 508,178 1.9545 0.981 0.976 1.001 0.981 1.006 514,137 0.9884 -1.02%
1996-12-24 0 1.960 - 1.960 1.930 1.960 68,000 133,220 1.9591 0.991 - 0.991 0.976 0.991 134,467 0.9907 1.03%
1996-12-23 0 1.940 1.900 1.980 1.930 1.990 210,000 411,400 1.9590 0.981 0.961 1.001 0.976 1.006 415,266 0.9907 -3.00%
1996-12-20 0 2.000 2.000 2.025 1.950 2.025 212,200 419,072 1.9749 1.011 1.011 1.024 0.986 1.024 419,617 0.9987 0.50%
1996-12-19 0 1.990 1.980 2.000 1.980 2.100 315,022 632,922 2.0091 1.006 1.001 1.011 1.001 1.062 622,943 1.0160 0.51%
1996-12-18 0 1.980 1.970 2.000 1.970 2.125 603,800 1,230,465 2.0379 1.001 0.996 1.011 0.996 1.075 1,193,989 1.0305 -4.35%
1996-12-17 0 2.150 2.150 2.175 2.150 2.250 1,900,075 4,188,636 2.2045 1.047 1.047 1.059 1.047 1.095 3,902,529 1.0733 -1.15%
1996-12-16 0 2.175 2.150 2.175 2.100 2.200 1,741,343 3,718,669 2.1355 1.059 1.047 1.059 1.022 1.071 3,576,512 1.0397 6.10%
1996-12-13 0 2.050 2.025 2.050 1.990 2.075 953,500 1,931,085 2.0253 0.998 0.986 0.998 0.969 1.010 1,958,376 0.9861 1.23%
1996-12-12 0 2.025 2.025 2.075 1.880 2.100 770,559 1,540,190 1.9988 0.986 0.986 1.010 0.915 1.022 1,582,637 0.9732 3.32%
1996-12-11 0 1.960 1.960 2.000 1.960 2.075 1,832,600 3,681,380 2.0088 0.954 0.954 0.974 0.954 1.010 3,763,943 0.9781 -3.21%
1996-12-10 0 2.025 1.920 2.025 1.970 2.325 5,103,755 11,038,025 2.1627 0.986 0.935 0.986 0.959 1.132 10,482,509 1.0530 4.92%
1996-12-09 0 1.930 1.930 1.940 1.820 1.940 1,047,036 1,979,025 1.8901 0.940 0.940 0.945 0.886 0.945 2,150,488 0.9203 7.22%
1996-12-06 0 1.800 1.780 1.820 1.760 1.870 616,000 1,130,960 1.8360 0.876 0.867 0.886 0.857 0.910 1,265,191 0.8939 -1.10%
1996-12-05 0 1.820 1.810 1.830 1.800 1.820 754,692 1,369,122 1.8141 0.886 0.881 0.891 0.876 0.886 1,550,048 0.8833 1.11%
1996-12-04 0 1.800 1.800 1.830 1.740 1.830 385,400 680,832 1.7666 0.876 0.876 0.891 0.847 0.891 791,566 0.8601 3.45%
1996-12-03 0 1.740 1.740 1.770 1.710 1.750 360,700 625,729 1.7348 0.847 0.847 0.862 0.833 0.852 740,835 0.8446 0.58%
1996-12-02 0 1.730 1.720 1.730 1.680 1.740 352,813 607,349 1.7214 0.842 0.837 0.842 0.818 0.847 724,636 0.8381 1.76%
1996-11-29 0 1.700 1.680 1.730 - - 2,739 4,492 1.6400 0.828 0.818 0.842 - - 5,626 0.7985 0.00%
1996-11-28 0 1.700 1.680 1.730 1.680 1.750 224,686 385,154 1.7142 0.828 0.818 0.842 0.818 0.852 461,478 0.8346 -1.73%
1996-11-27 0 1.730 1.690 1.740 1.700 1.730 290,489 498,438 1.7159 0.842 0.823 0.847 0.828 0.842 596,630 0.8354 0.58%
1996-11-26 0 1.720 - 1.720 1.710 1.760 248,073 427,425 1.7230 0.837 - 0.837 0.833 0.857 509,513 0.8389 0.00%
1996-11-25 0 1.720 1.700 1.720 1.640 1.720 132,800 226,080 1.7024 0.837 0.828 0.837 0.798 0.837 272,755 0.8289 7.50%
1996-11-22 0 1.600 1.560 1.670 1.600 1.670 87,321 141,321 1.6184 0.779 0.760 0.813 0.779 0.813 179,347 0.7880 -4.19%
1996-11-21 0 1.670 1.660 1.670 1.660 1.680 174,200 290,032 1.6649 0.813 0.808 0.813 0.808 0.818 357,786 0.8106 1.21%
1996-11-20 0 1.650 1.640 1.710 1.650 1.700 140,000 233,700 1.6693 0.803 0.798 0.833 0.803 0.828 287,543 0.8127 -1.79%
1996-11-19 0 1.680 1.680 1.710 1.650 1.680 174,760 290,931 1.6647 0.818 0.818 0.833 0.803 0.818 358,936 0.8105 0.00%
1996-11-18 0 1.680 1.680 1.690 1.650 1.690 465,000 779,440 1.6762 0.818 0.818 0.823 0.803 0.823 955,055 0.8161 1.82%
1996-11-15 0 1.650 1.640 1.660 1.640 1.700 231,118 381,506 1.6507 0.803 0.798 0.808 0.798 0.828 474,689 0.8037 -2.94%
1996-11-14 0 1.700 1.700 1.710 1.650 1.720 374,079 635,106 1.6978 0.828 0.828 0.833 0.803 0.837 768,314 0.8266 1.80%
1996-11-13 0 1.670 1.650 - 1.630 1.670 157,740 259,921 1.6478 0.813 0.803 - 0.794 0.813 323,979 0.8023 1.83%
1996-11-12 0 1.640 1.620 1.670 1.600 1.680 404,320 666,346 1.6481 0.798 0.789 0.813 0.779 0.818 830,425 0.8024 0.00%
1996-11-11 0 1.640 1.610 1.640 1.570 1.640 358,416 575,488 1.6056 0.798 0.784 0.798 0.764 0.798 736,144 0.7818 1.86%
1996-11-08 0 1.610 1.600 1.610 1.580 1.680 643,945 1,057,107 1.6416 0.784 0.779 0.784 0.769 0.818 1,322,587 0.7993 -5.85%
1996-11-07 0 1.710 1.680 1.730 1.700 1.870 781,248 1,389,419 1.7785 0.833 0.818 0.842 0.828 0.910 1,604,591 0.8659 -4.47%
1996-11-06 0 1.790 1.790 1.810 1.700 1.820 1,284,641 2,279,459 1.7744 0.872 0.872 0.881 0.828 0.886 2,638,501 0.8639 9.15%
1996-11-05 0 1.640 1.630 1.660 1.580 1.700 695,860 1,130,965 1.6253 0.798 0.794 0.808 0.769 0.828 1,429,214 0.7913 6.49%
1996-11-04 0 1.540 1.520 1.550 1.490 1.540 385,364 585,044 1.5182 0.750 0.740 0.755 0.725 0.750 791,492 0.7392 3.36%
1996-11-01 0 1.490 1.490 1.510 1.470 1.500 357,000 533,700 1.4950 0.725 0.725 0.735 0.716 0.730 733,236 0.7279 1.36%
1996-10-31 0 1.470 1.470 1.500 1.430 1.470 184,428 266,806 1.4467 0.716 0.716 0.730 0.696 0.716 378,793 0.7044 2.80%
1996-10-30 0 1.430 1.430 1.470 1.430 1.450 40,000 57,480 1.4370 0.696 0.696 0.716 0.696 0.706 82,155 0.6997 -2.05%
1996-10-29 0 1.460 1.440 1.460 - - 0 0 - 0.711 0.701 0.711 - - 0 - -0.68%
1996-10-28 0 1.470 1.440 1.470 1.450 1.470 145,500 211,271 1.4520 0.716 0.701 0.716 0.706 0.716 298,840 0.7070 1.38%
1996-10-25 0 1.450 1.440 1.490 1.450 1.450 6,066 8,715 1.4367 0.706 0.701 0.725 0.706 0.706 12,459 0.6995 0.00%
1996-10-24 0 1.450 1.450 1.490 1.430 1.470 36,036 52,150 1.4472 0.706 0.706 0.725 0.696 0.716 74,014 0.7046 -0.68%
1996-10-23 0 1.460 1.450 1.480 1.420 1.460 261,603 378,734 1.4477 0.711 0.706 0.721 0.691 0.711 537,302 0.7049 1.39%
1996-10-22 0 1.440 1.440 1.460 1.440 1.450 146,000 211,560 1.4490 0.701 0.701 0.711 0.701 0.706 299,867 0.7055 0.00%
1996-10-18 0 1.440 1.440 1.470 1.430 1.440 38,500 55,390 1.4387 0.701 0.701 0.716 0.696 0.701 79,074 0.7005 0.00%
1996-10-17 0 1.440 1.420 1.440 1.430 1.440 176,500 253,210 1.4346 0.701 0.691 0.701 0.696 0.701 362,510 0.6985 -0.69%
1996-10-16 0 1.450 1.440 1.490 1.450 1.480 88,500 129,530 1.4636 0.706 0.701 0.725 0.706 0.721 181,769 0.7126 -3.33%
1996-10-15 0 1.500 1.460 1.500 1.470 1.500 108,000 161,400 1.4944 0.730 0.711 0.730 0.716 0.730 221,819 0.7276 2.04%
1996-10-14 0 1.470 1.450 1.470 1.450 1.480 309,373 452,310 1.4620 0.716 0.706 0.716 0.706 0.721 635,416 0.7118 2.80%
1996-10-11 0 1.430 1.430 1.450 1.430 1.430 91,206 130,232 1.4279 0.696 0.696 0.706 0.696 0.696 187,326 0.6952 -0.69%
1996-10-10 0 1.440 - 1.470 1.440 1.480 100,000 145,600 1.4560 0.701 - 0.716 0.701 0.721 205,388 0.7089 -1.37%
1996-10-09 0 1.460 1.450 1.460 1.460 1.460 90,000 131,400 1.4600 0.711 0.706 0.711 0.711 0.711 184,849 0.7108 0.00%
1996-10-08 0 1.460 1.450 1.460 1.460 1.480 121,300 178,523 1.4717 0.711 0.706 0.711 0.711 0.721 249,136 0.7166 -0.68%
1996-10-07 0 1.470 1.460 1.470 1.470 1.480 218,739 322,780 1.4756 0.716 0.711 0.716 0.716 0.721 449,264 0.7185 -0.68%
1996-10-04 0 1.480 1.460 1.500 1.450 1.480 145,300 212,280 1.4610 0.721 0.711 0.730 0.706 0.721 298,429 0.7113 1.37%
1996-10-03 0 1.460 1.450 1.480 1.450 1.460 26,000 37,820 1.4546 0.711 0.706 0.721 0.706 0.711 53,401 0.7082 0.69%
1996-10-02 0 1.450 1.400 1.460 1.430 1.450 42,533 61,585 1.4479 0.706 0.682 0.711 0.696 0.706 87,358 0.7050 1.40%
1996-10-01 0 1.430 1.400 1.500 1.430 1.430 17,000 24,230 1.4253 0.696 0.682 0.730 0.696 0.696 34,916 0.6940 0.00%
1996-09-30 0 1.430 1.380 1.490 - - 320 435 1.3594 0.696 0.672 0.725 - - 657 0.6619 0.00%
1996-09-27 0 1.430 1.410 1.470 - - 1,800 2,466 1.3700 0.696 0.687 0.716 - - 3,697 0.6670 0.00%
1996-09-26 0 1.430 1.400 1.480 - - 0 0 - 0.696 0.682 0.721 - - 0 - 0.00%
1996-09-25 0 1.430 1.430 1.480 1.390 1.420 26,101 36,794 1.4097 0.696 0.696 0.721 0.677 0.691 53,608 0.6863 2.88%
1996-09-24 0 1.390 1.390 1.420 1.390 1.390 21,339 29,567 1.3856 0.677 0.677 0.691 0.677 0.677 43,828 0.6746 0.72%
1996-09-23 0 1.380 1.380 - 1.380 1.420 287,987 399,088 1.3858 0.672 0.672 - 0.672 0.691 591,491 0.6747 0.00%
1996-09-20 0 1.380 1.380 1.440 1.380 1.430 212,000 296,240 1.3974 0.672 0.672 0.701 0.672 0.696 435,423 0.6804 -1.43%
1996-09-19 0 1.400 1.390 - 1.380 1.400 144,410 200,461 1.3881 0.682 0.677 - 0.672 0.682 296,601 0.6759 0.00%
1996-09-18 0 1.400 1.400 1.460 1.400 1.420 118,718 166,289 1.4007 0.682 0.682 0.711 0.682 0.691 243,833 0.6820 -1.41%
1996-09-17 0 1.420 1.420 1.460 1.420 1.420 6,000 8,400 1.4000 0.691 0.691 0.711 0.691 0.691 12,323 0.6816 -2.74%
1996-09-16 0 1.460 1.420 1.460 1.460 1.460 6,900 9,984 1.4470 0.711 0.691 0.711 0.711 0.711 14,172 0.7045 2.82%
1996-09-13 0 1.420 1.420 - - - 0 0 - 0.691 0.691 - - - 0 - 0.00%
1996-09-12 0 1.420 1.400 - - - 0 0 - 0.691 0.682 - - - 0 - 0.00%
1996-09-11 0 1.420 1.400 - 1.400 1.420 10,000 14,120 1.4120 0.691 0.682 - 0.682 0.691 20,539 0.6875 0.00%
1996-09-10 0 1.420 1.420 1.450 1.420 1.420 52,000 73,840 1.4200 0.691 0.691 0.706 0.691 0.691 106,802 0.6914 0.00%
1996-09-09 0 1.420 1.390 1.420 - - 0 0 - 0.691 0.677 0.691 - - 0 - 0.00%
1996-09-06 0 1.420 1.390 1.420 - - 0 0 - 0.691 0.677 0.691 - - 0 - 0.00%
1996-09-05 0 1.420 1.400 - 1.410 1.420 75,199 106,511 1.4164 0.691 0.682 - 0.687 0.691 154,450 0.6896 2.16%
1996-09-04 0 1.390 1.390 1.410 1.380 1.390 17,000 23,430 1.3782 0.677 0.677 0.687 0.672 0.677 34,916 0.6710 -1.42%
1996-09-03 0 1.410 1.390 1.440 1.410 1.410 20,000 28,200 1.4100 0.687 0.677 0.701 0.687 0.687 41,078 0.6865 0.00%
1996-09-02 0 1.410 1.410 - 1.400 1.410 17,306 24,263 1.4020 0.687 0.687 - 0.682 0.687 35,544 0.6826 -1.40%
1996-08-30 0 1.430 1.400 1.460 1.420 1.430 56,000 79,660 1.4225 0.696 0.682 0.711 0.691 0.696 115,017 0.6926 0.70%
1996-08-29 0 1.420 1.420 1.480 1.420 1.450 134,814 192,074 1.4247 0.691 0.691 0.721 0.691 0.706 276,892 0.6937 0.00%
1996-08-28 0 1.420 1.420 1.500 1.420 1.450 91,150 130,731 1.4342 0.691 0.691 0.730 0.691 0.706 187,211 0.6983 -2.07%
1996-08-27 0 1.450 1.430 - 1.450 1.450 45,358 65,660 1.4476 0.706 0.696 - 0.706 0.706 93,160 0.7048 0.00%
1996-08-23 0 1.450 1.430 1.450 1.450 1.450 2,000 2,900 1.4500 0.706 0.696 0.706 0.706 0.706 4,108 0.7060 1.40%
1996-08-22 0 1.430 1.430 1.460 1.420 1.420 4,800 6,768 1.4100 0.696 0.696 0.711 0.691 0.691 9,859 0.6865 -0.69%
1996-08-21 0 1.440 1.440 1.470 1.440 1.440 30,000 43,200 1.4400 0.701 0.701 0.716 0.701 0.701 61,616 0.7011 0.70%
1996-08-20 0 1.430 1.430 1.460 1.430 1.430 20,900 29,833 1.4274 0.696 0.696 0.711 0.696 0.696 42,926 0.6950 0.00%
1996-08-19 0 1.430 1.430 1.480 1.420 1.450 269,866 387,588 1.4362 0.696 0.696 0.721 0.691 0.706 554,273 0.6993 0.70%
1996-08-16 0 1.420 1.420 1.500 - - 1,280 1,754 1.3703 0.691 0.691 0.730 - - 2,629 0.6672 0.00%
1996-08-15 0 1.420 1.410 1.450 1.420 1.440 150,000 215,000 1.4333 0.691 0.687 0.706 0.691 0.701 308,082 0.6979 1.43%
1996-08-14 0 1.400 1.400 - 1.400 1.420 82,000 116,120 1.4161 0.682 0.682 - 0.682 0.691 168,418 0.6895 -4.11%
1996-08-13 0 1.460 1.460 1.480 1.450 1.460 36,000 52,520 1.4589 0.711 0.711 0.721 0.706 0.711 73,940 0.7103 1.39%
1996-08-12 0 1.440 1.400 1.490 1.430 1.480 154,641 225,370 1.4574 0.701 0.682 0.725 0.696 0.721 317,614 0.7096 -2.70%
1996-08-09 0 1.480 1.480 1.500 1.480 1.500 108,085 162,039 1.4992 0.721 0.721 0.730 0.721 0.730 221,994 0.7299 -1.33%
1996-08-08 0 1.500 1.480 1.510 1.500 1.520 51,820 78,008 1.5054 0.730 0.721 0.735 0.730 0.740 106,432 0.7329 0.00%
1996-08-07 0 1.500 1.480 1.520 1.500 1.530 76,000 114,900 1.5118 0.730 0.721 0.740 0.730 0.745 156,095 0.7361 0.00%
1996-08-06 0 1.500 1.490 1.500 1.500 1.530 40,710 61,768 1.5173 0.730 0.725 0.730 0.730 0.745 83,614 0.7387 -0.66%
1996-08-05 0 1.510 1.470 1.510 1.510 1.560 30,000 46,200 1.5400 0.735 0.716 0.735 0.735 0.760 61,616 0.7498 -3.21%
1996-08-02 0 1.560 1.500 1.560 1.490 1.560 399,359 612,276 1.5331 0.760 0.730 0.760 0.725 0.760 820,236 0.7465 3.31%
1996-08-01 0 1.510 1.460 - 1.440 1.510 262,879 388,715 1.4787 0.735 0.711 - 0.701 0.735 539,922 0.7199 2.72%
1996-07-31 0 1.470 1.440 1.480 1.460 1.470 108,611 159,383 1.4675 0.716 0.701 0.721 0.711 0.716 223,074 0.7145 0.00%
1996-07-30 0 1.470 1.470 1.480 1.420 1.500 149,589 219,865 1.4698 0.716 0.716 0.721 0.691 0.730 307,238 0.7156 2.80%
1996-07-29 0 1.430 1.430 1.450 1.420 1.470 220,080 318,069 1.4452 0.696 0.696 0.706 0.691 0.716 452,018 0.7037 2.88%
1996-07-26 0 1.390 1.390 1.410 - - 0 0 - 0.677 0.677 0.687 - - 0 - 0.00%
1996-07-25 0 1.390 1.390 1.420 1.390 1.390 10,500 14,565 1.3871 0.677 0.677 0.691 0.677 0.677 21,566 0.6754 0.00%
1996-07-24 0 1.390 1.390 1.440 1.380 1.460 67,320 94,995 1.4111 0.677 0.677 0.701 0.672 0.711 138,267 0.6870 -4.79%
1996-07-23 0 1.460 1.450 1.490 1.400 1.460 153,000 221,090 1.4450 0.711 0.706 0.725 0.682 0.711 314,244 0.7036 5.04%
1996-07-22 0 1.390 1.390 1.410 1.380 1.420 124,280 174,061 1.4006 0.677 0.677 0.687 0.672 0.691 255,256 0.6819 0.72%
1996-07-19 0 1.380 1.350 1.390 1.340 1.380 126,797 170,352 1.3435 0.672 0.657 0.677 0.652 0.672 260,426 0.6541 -1.43%
1996-07-18 0 1.400 1.370 1.400 - - 1,400 1,820 1.3000 0.682 0.667 0.682 - - 2,875 0.6329 0.00%
1996-07-17 0 1.400 1.350 1.450 1.390 1.460 88,000 124,130 1.4106 0.682 0.657 0.706 0.677 0.711 180,742 0.6868 0.00%
1996-07-16 0 1.400 1.400 - 1.360 1.400 57,147 79,278 1.3873 0.682 0.682 - 0.662 0.682 117,373 0.6754 2.94%
1996-07-15 0 1.360 1.350 1.440 1.360 1.370 92,500 126,250 1.3649 0.662 0.657 0.701 0.662 0.667 189,984 0.6645 0.74%
1996-07-12 0 1.350 1.350 1.430 1.320 1.350 31,600 41,800 1.3228 0.657 0.657 0.696 0.643 0.657 64,903 0.6440 1.50%
1996-07-11 0 1.330 1.330 1.400 1.320 1.320 4,738 6,063 1.2797 0.648 0.648 0.682 0.643 0.643 9,731 0.6230 -2.21%
1996-07-10 0 1.360 1.360 - - - 22,000 29,680 1.3491 0.662 0.662 - - - 45,185 0.6568 0.74%
1996-07-09 0 1.350 1.320 1.390 - - 0 0 - 0.657 0.643 0.677 - - 0 - 0.00%
1996-07-08 0 1.350 1.350 - 1.350 1.350 4,000 5,400 1.3500 0.657 0.657 - 0.657 0.657 8,216 0.6573 0.00%
1996-07-05 0 1.350 1.350 1.380 1.350 1.350 20,000 27,000 1.3500 0.657 0.657 0.672 0.657 0.657 41,078 0.6573 0.00%
1996-07-04 0 1.350 1.350 1.360 1.350 1.350 25,000 33,690 1.3476 0.657 0.657 0.662 0.657 0.657 51,347 0.6561 0.75%
1996-07-03 0 1.340 1.340 1.350 1.330 1.330 2,000 2,660 1.3300 0.652 0.652 0.657 0.648 0.648 4,108 0.6476 0.00%
1996-07-02 0 1.340 1.330 1.360 1.340 1.360 61,240 82,917 1.3540 0.652 0.648 0.662 0.652 0.662 125,780 0.6592 -1.47%
1996-07-01 0 1.360 1.340 1.360 1.360 1.360 20,800 28,216 1.3565 0.662 0.652 0.662 0.662 0.662 42,721 0.6605 1.49%
1996-06-28 0 1.340 1.340 1.380 1.340 1.340 20,000 26,800 1.3400 0.652 0.652 0.672 0.652 0.652 41,078 0.6524 0.00%
1996-06-27 0 1.340 1.330 1.360 1.340 1.340 20,000 26,800 1.3400 0.652 0.648 0.662 0.652 0.652 41,078 0.6524 0.00%
1996-06-26 0 1.340 1.340 - 1.340 1.340 8,800 11,624 1.3209 0.652 0.652 - 0.652 0.652 18,074 0.6431 0.75%
1996-06-25 0 1.330 1.330 - 1.330 1.330 2,000 2,660 1.3300 0.648 0.648 - 0.648 0.648 4,108 0.6476 0.00%
1996-06-24 0 1.330 1.330 1.360 1.330 1.330 54,000 71,820 1.3300 0.648 0.648 0.662 0.648 0.648 110,910 0.6476 0.00%
1996-06-21 0 1.330 1.330 1.360 1.330 1.330 93,000 123,630 1.3294 0.648 0.648 0.662 0.648 0.648 191,011 0.6472 -2.21%
1996-06-19 0 1.360 1.340 1.360 1.360 1.360 41,320 56,104 1.3578 0.662 0.652 0.662 0.662 0.662 84,866 0.6611 0.00%
1996-06-18 0 1.360 1.320 1.360 - - 0 0 - 0.662 0.643 0.662 - - 0 - 0.00%
1996-06-14 0 1.360 1.350 1.360 1.340 1.360 296,450 400,953 1.3525 0.662 0.657 0.662 0.652 0.662 608,873 0.6585 0.74%
1996-06-13 0 1.350 1.350 1.360 1.350 1.350 20,200 27,138 1.3435 0.657 0.657 0.662 0.657 0.657 41,488 0.6541 0.00%
1996-06-12 0 1.350 1.350 - 1.350 1.350 9,339 12,527 1.3414 0.657 0.657 - 0.657 0.657 19,181 0.6531 0.00%
1996-06-11 0 1.350 1.350 1.390 - - 0 0 - 0.657 0.657 0.677 - - 0 - 0.00%
1996-06-10 0 1.350 1.350 - 1.350 1.350 11,165 14,991 1.3427 0.657 0.657 - 0.657 0.657 22,932 0.6537 -1.46%
1996-06-07 0 1.370 1.370 1.420 - - 0 0 - 0.667 0.667 0.691 - - 0 - 0.74%
1996-06-06 0 1.360 1.360 1.400 1.360 1.360 8,600 11,660 1.3558 0.662 0.662 0.682 0.662 0.662 17,663 0.6601 -2.16%
1996-06-05 0 1.390 1.340 1.420 1.390 1.390 20,000 27,800 1.3900 0.677 0.652 0.691 0.677 0.677 41,078 0.6768 -0.71%
1996-06-04 0 1.400 - 1.400 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1996-06-03 0 1.400 1.320 1.410 - - 0 0 - 0.682 0.643 0.687 - - 0 - 0.00%
1996-05-31 0 1.400 1.360 1.400 1.350 1.400 24,000 33,060 1.3775 0.682 0.662 0.682 0.657 0.682 49,293 0.6707 2.94%
1996-05-30 0 1.360 1.360 1.390 1.340 1.340 2,500 3,350 1.3400 0.662 0.662 0.677 0.652 0.652 5,135 0.6524 0.74%
1996-05-29 0 1.350 1.350 - 1.350 1.360 46,000 62,300 1.3543 0.657 0.657 - 0.657 0.662 94,479 0.6594 0.75%
1996-05-28 0 1.340 1.340 1.350 1.320 1.340 29,200 38,852 1.3305 0.652 0.652 0.657 0.643 0.652 59,973 0.6478 -1.47%
1996-05-27 0 1.360 1.360 1.410 1.330 1.380 88,453 119,359 1.3494 0.662 0.662 0.687 0.648 0.672 181,672 0.6570 1.49%
1996-05-24 0 1.340 1.330 1.370 - - 0 0 - 0.652 0.648 0.667 - - 0 - 0.00%
1996-05-23 0 1.340 1.340 1.380 1.340 1.340 13,200 17,628 1.3355 0.652 0.652 0.672 0.652 0.652 27,111 0.6502 -2.90%
1996-05-22 0 1.380 1.340 1.380 - - 0 0 - 0.672 0.652 0.672 - - 0 - 0.00%
1996-05-21 0 1.380 1.380 1.390 1.380 1.380 9,840 13,469 1.3688 0.672 0.672 0.677 0.672 0.672 20,210 0.6664 -0.72%
1996-05-20 0 1.390 1.390 1.400 1.350 1.390 109,500 151,335 1.3821 0.677 0.677 0.682 0.657 0.677 224,900 0.6729 6.92%
1996-05-17 0 1.300 1.300 1.360 1.300 1.300 2,781 3,576 1.2859 0.633 0.633 0.662 0.633 0.633 5,712 0.6261 -1.52%
1996-05-16 0 1.320 1.310 1.380 1.300 1.320 5,000 6,480 1.2960 0.643 0.638 0.672 0.633 0.643 10,269 0.6310 -1.49%
1996-05-15 0 1.340 1.340 1.380 1.340 1.340 36,120 48,252 1.3359 0.652 0.652 0.672 0.652 0.652 74,186 0.6504 -0.74%
1996-05-14 0 1.350 1.340 1.370 1.350 1.350 70,620 95,294 1.3494 0.657 0.652 0.667 0.657 0.657 145,045 0.6570 1.50%
1996-05-13 0 1.330 1.330 - 1.330 1.330 17,000 22,550 1.3265 0.648 0.648 - 0.648 0.648 34,916 0.6458 0.00%
1996-05-10 0 1.330 1.330 1.350 1.330 1.350 32,193 42,939 1.3338 0.648 0.648 0.657 0.648 0.657 66,121 0.6494 -1.48%
1996-05-09 0 1.350 - 1.350 1.350 1.360 60,000 81,400 1.3567 0.657 - 0.657 0.657 0.662 123,233 0.6605 -0.74%
1996-05-08 0 1.360 1.350 1.390 1.360 1.360 16,000 21,760 1.3600 0.662 0.657 0.677 0.662 0.662 32,862 0.6622 0.74%
1996-05-07 0 1.350 1.340 1.380 1.350 1.350 10,142 13,682 1.3490 0.657 0.652 0.672 0.657 0.657 20,830 0.6568 2.27%
1996-05-06 0 1.320 1.320 - 1.320 1.320 4,000 5,280 1.3200 0.643 0.643 - 0.643 0.643 8,216 0.6427 -1.49%
1996-05-03 0 1.340 1.310 - - - 0 0 - 0.652 0.638 - - - 0 - 0.00%
1996-05-02 0 1.340 1.330 - - - 0 0 - 0.652 0.648 - - - 0 - 0.00%
1996-05-01 0 1.340 1.300 - 1.340 1.340 18,450 24,683 1.3378 0.652 0.633 - 0.652 0.652 37,894 0.6514 -0.74%
1996-04-30 0 1.350 1.350 1.390 - - 0 0 - 0.657 0.657 0.677 - - 0 - 0.00%
1996-04-29 0 1.350 1.330 1.390 - - 0 0 - 0.657 0.648 0.677 - - 0 - 0.00%
1996-04-26 0 1.350 1.350 1.420 1.340 1.370 80,000 108,820 1.3603 0.657 0.657 0.691 0.652 0.667 164,311 0.6623 -1.46%
1996-04-25 0 1.370 1.370 - 1.370 1.370 10,000 13,700 1.3700 0.667 0.667 - 0.667 0.667 20,539 0.6670 0.74%
1996-04-24 0 1.360 1.360 1.380 1.360 1.360 26,000 35,360 1.3600 0.662 0.662 0.672 0.662 0.662 53,401 0.6622 0.00%
1996-04-23 0 1.360 1.360 1.380 1.360 1.370 80,000 108,960 1.3620 0.662 0.662 0.672 0.662 0.667 164,311 0.6631 -0.73%
1996-04-22 0 1.370 1.370 1.420 1.370 1.370 12,100 16,451 1.3596 0.667 0.667 0.691 0.667 0.667 24,852 0.6620 -0.72%
1996-04-19 0 1.380 1.380 1.410 1.370 1.370 2,000 2,740 1.3700 0.672 0.672 0.687 0.667 0.667 4,108 0.6670 0.73%
1996-04-18 0 1.370 1.370 1.420 1.370 1.370 3,500 4,765 1.3614 0.667 0.667 0.691 0.667 0.667 7,189 0.6629 -1.44%
1996-04-17 0 1.470 1.470 1.490 1.470 1.480 54,000 79,710 1.4761 0.677 0.677 0.686 0.677 0.681 117,293 0.6796 -1.34%
1996-04-16 0 1.490 1.460 1.490 - - 1,000 1,400 1.4000 0.686 0.672 0.686 - - 2,172 0.6445 0.00%
1996-04-15 0 1.490 1.460 1.500 - - 0 0 - 0.686 0.672 0.691 - - 0 - 0.00%
1996-04-12 0 1.490 1.480 1.500 1.490 1.490 151,000 224,920 1.4895 0.686 0.681 0.691 0.686 0.686 327,986 0.6858 -0.67%
1996-04-11 0 1.500 1.470 1.500 1.480 1.500 148,000 219,200 1.4811 0.691 0.677 0.691 0.681 0.691 321,469 0.6819 1.35%
1996-04-10 0 1.480 1.480 1.500 1.480 1.480 8,716 12,857 1.4751 0.681 0.681 0.691 0.681 0.681 18,932 0.6791 0.68%
1996-04-09 0 1.470 1.470 1.500 1.440 1.470 212,000 309,580 1.4603 0.677 0.677 0.691 0.663 0.677 460,483 0.6723 0.00%
1996-04-03 0 1.470 1.470 - 1.450 1.450 30,100 43,639 1.4498 0.677 0.677 - 0.668 0.668 65,380 0.6675 1.38%
1996-04-02 0 1.450 1.450 1.510 1.450 1.480 92,000 136,100 1.4793 0.668 0.668 0.695 0.668 0.681 199,832 0.6811 -2.68%
1996-04-01 0 1.490 1.470 1.510 1.460 1.490 145,041 213,257 1.4703 0.686 0.677 0.695 0.672 0.686 315,042 0.6769 -1.32%
1996-03-29 0 1.510 1.500 1.520 1.500 1.550 703,521 1,078,686 1.5333 0.695 0.691 0.700 0.691 0.714 1,528,111 0.7059 -0.66%
1996-03-28 0 1.520 1.480 1.540 1.480 1.520 82,798 123,781 1.4950 0.700 0.681 0.709 0.681 0.700 179,845 0.6883 2.70%
1996-03-27 0 1.480 1.460 1.500 1.450 1.480 28,000 41,200 1.4714 0.681 0.672 0.691 0.668 0.681 60,819 0.6774 2.07%
1996-03-26 0 1.450 1.450 1.480 1.450 1.500 65,500 96,800 1.4779 0.668 0.668 0.681 0.668 0.691 142,272 0.6804 -3.33%
1996-03-25 0 1.500 1.440 1.500 1.480 1.500 140,300 208,886 1.4889 0.691 0.663 0.691 0.681 0.691 304,744 0.6854 1.35%
1996-03-22 0 1.480 1.480 1.500 1.480 1.490 213,428 316,445 1.4827 0.681 0.681 0.691 0.681 0.686 463,585 0.6826 0.00%
1996-03-21 0 1.480 1.470 1.480 1.440 1.490 527,928 774,058 1.4662 0.681 0.677 0.681 0.663 0.686 1,146,707 0.6750 3.50%
1996-03-20 0 1.430 1.430 1.450 1.430 1.450 221,066 318,640 1.4414 0.658 0.658 0.668 0.658 0.668 480,175 0.6636 -0.69%
1996-03-19 0 1.440 1.410 1.440 1.430 1.440 38,000 54,440 1.4326 0.663 0.649 0.663 0.658 0.663 82,539 0.6596 4.35%
1996-03-18 0 1.380 1.380 1.430 1.380 1.400 25,133 35,056 1.3948 0.635 0.635 0.658 0.635 0.645 54,591 0.6422 -1.43%
1996-03-15 0 1.400 1.400 1.420 1.390 1.400 74,000 103,560 1.3995 0.645 0.645 0.654 0.640 0.645 160,735 0.6443 -2.78%
1996-03-14 0 1.440 1.400 - 1.400 1.440 10,000 14,080 1.4080 0.663 0.645 - 0.645 0.663 21,721 0.6482 -0.69%
1996-03-13 0 1.450 - 1.450 - - 0 0 - 0.668 - 0.668 - - 0 - -1.36%
1996-03-12 0 1.470 - 1.470 - - 819 1,130 1.3797 0.677 - 0.677 - - 1,779 0.6352 0.00%
1996-03-11 0 1.470 - - - - 0 0 - 0.677 - - - - 0 - 0.00%
1996-03-08 0 1.470 1.460 1.500 1.470 1.470 24,000 35,280 1.4700 0.677 0.672 0.691 0.677 0.677 52,130 0.6768 0.00%
1996-03-07 0 1.470 1.470 1.490 1.470 1.480 57,798 85,350 1.4767 0.677 0.677 0.686 0.677 0.681 125,542 0.6798 -0.68%
1996-03-06 0 1.480 1.470 1.500 1.470 1.480 26,400 38,828 1.4708 0.681 0.677 0.691 0.677 0.681 57,343 0.6771 0.68%
1996-03-05 0 1.470 1.460 1.500 1.470 1.470 27,691 40,554 1.4645 0.677 0.672 0.691 0.677 0.677 60,147 0.6742 -0.68%
1996-03-04 0 1.480 1.480 1.490 1.470 1.490 95,651 141,621 1.4806 0.681 0.681 0.686 0.677 0.686 207,763 0.6816 -0.67%
1996-03-01 0 1.490 1.480 1.500 1.480 1.500 110,565 164,938 1.4918 0.686 0.681 0.691 0.681 0.691 240,157 0.6868 0.68%
1996-02-29 0 1.480 1.470 1.480 1.470 1.490 131,759 194,900 1.4792 0.681 0.677 0.681 0.677 0.686 286,192 0.6810 0.00%
1996-02-28 0 1.480 1.500 - 1.470 1.500 114,000 169,240 1.4846 0.681 0.691 - 0.677 0.691 247,618 0.6835 0.68%
1996-02-27 0 1.470 1.450 - 1.440 1.470 132,000 191,900 1.4538 0.677 0.668 - 0.663 0.677 286,716 0.6693 0.68%
1996-02-26 0 1.460 1.460 1.490 1.430 1.490 53,679 78,847 1.4689 0.672 0.672 0.686 0.658 0.686 116,596 0.6762 -0.68%
1996-02-23 0 1.470 1.460 1.500 1.470 1.470 30,134 44,284 1.4696 0.677 0.672 0.691 0.677 0.677 65,454 0.6766 0.00%
1996-02-22 0 1.470 1.430 1.510 - - 0 0 - 0.677 0.658 0.695 - - 0 - 0.00%
1996-02-16 0 1.470 1.460 1.500 1.460 1.470 26,478 38,789 1.4650 0.677 0.672 0.691 0.672 0.677 57,513 0.6744 0.68%
1996-02-15 0 1.460 1.460 1.500 1.460 1.460 20,845 30,263 1.4518 0.672 0.672 0.691 0.672 0.672 45,277 0.6684 -1.35%
1996-02-14 0 1.480 1.430 1.480 1.480 1.480 2,000 2,960 1.4800 0.681 0.658 0.681 0.681 0.681 4,344 0.6814 2.07%
1996-02-13 0 1.450 1.450 1.480 1.450 1.450 49,745 72,026 1.4479 0.668 0.668 0.681 0.668 0.668 108,051 0.6666 1.40%
1996-02-12 0 1.430 1.430 1.460 1.420 1.430 116,060 165,582 1.4267 0.658 0.658 0.672 0.654 0.658 252,093 0.6568 0.00%
1996-02-09 0 1.430 1.430 1.460 1.430 1.450 9,000 12,910 1.4344 0.658 0.658 0.672 0.658 0.668 19,549 0.6604 -4.03%
1996-02-08 0 1.490 1.450 1.490 1.500 1.500 102,333 153,313 1.4982 0.686 0.668 0.686 0.691 0.691 222,277 0.6897 -0.67%
1996-02-07 0 1.500 1.440 1.500 1.480 1.500 245,134 365,059 1.4892 0.691 0.663 0.691 0.681 0.691 532,453 0.6856 3.45%
1996-02-06 0 1.450 1.430 1.480 1.450 1.450 32,342 46,879 1.4495 0.668 0.658 0.681 0.668 0.668 70,250 0.6673 -2.68%
1996-02-05 0 1.490 1.480 1.490 1.450 1.500 264,000 391,780 1.4840 0.686 0.681 0.686 0.668 0.691 573,432 0.6832 4.20%
1996-02-02 0 1.430 1.420 1.450 1.400 1.430 429,733 606,992 1.4125 0.658 0.654 0.668 0.645 0.658 933,419 0.6503 0.70%
1996-02-01 0 1.420 1.420 1.430 1.420 1.420 33,750 47,823 1.4170 0.654 0.654 0.658 0.654 0.654 73,308 0.6524 -0.70%
1996-01-31 0 1.430 1.420 1.440 1.420 1.440 134,888 192,168 1.4246 0.658 0.654 0.663 0.654 0.663 292,989 0.6559 2.14%
1996-01-30 0 1.400 1.400 1.420 1.400 1.400 41,965 58,406 1.3918 0.645 0.645 0.654 0.645 0.645 91,152 0.6408 -1.41%
1996-01-29 0 1.420 1.390 1.440 1.400 1.430 128,000 181,620 1.4189 0.654 0.640 0.663 0.645 0.658 278,028 0.6532 0.00%
1996-01-26 0 1.420 1.420 1.430 1.420 1.450 234,946 334,976 1.4258 0.654 0.654 0.658 0.654 0.668 510,324 0.6564 -0.70%
1996-01-25 0 1.430 1.420 1.440 1.400 1.430 134,799 192,007 1.4244 0.658 0.654 0.663 0.645 0.658 292,796 0.6558 1.42%
1996-01-24 0 1.410 1.410 1.440 1.410 1.430 79,081 111,829 1.4141 0.649 0.649 0.663 0.649 0.658 171,771 0.6510 -1.40%
1996-01-23 0 1.430 1.410 1.430 1.430 1.430 40,640 58,077 1.4291 0.658 0.649 0.658 0.658 0.658 88,274 0.6579 0.00%
1996-01-22 0 1.430 1.430 1.450 1.410 1.430 155,657 222,090 1.4268 0.658 0.658 0.668 0.649 0.658 338,101 0.6569 0.00%
1996-01-19 0 1.430 1.420 1.440 1.380 1.430 100,100 139,365 1.3923 0.658 0.654 0.663 0.635 0.658 217,426 0.6410 3.62%
1996-01-18 0 1.380 1.380 1.400 1.380 1.380 27,500 37,830 1.3756 0.635 0.635 0.645 0.635 0.635 59,732 0.6333 -0.72%
1996-01-17 0 1.390 1.390 1.430 1.380 1.410 151,000 210,160 1.3918 0.640 0.640 0.658 0.635 0.649 327,986 0.6408 -1.42%
1996-01-16 0 1.410 1.390 1.410 1.380 1.410 424,000 589,680 1.3908 0.649 0.640 0.649 0.635 0.649 920,966 0.6403 2.17%
1996-01-15 0 1.380 1.380 1.400 1.380 1.380 13,000 17,860 1.3738 0.635 0.635 0.645 0.635 0.635 28,237 0.6325 0.00%
1996-01-12 0 1.380 1.370 1.390 1.380 1.400 87,853 121,644 1.3846 0.635 0.631 0.640 0.635 0.645 190,825 0.6375 0.00%
1996-01-11 0 1.380 1.360 1.380 1.380 1.380 17,599 24,175 1.3737 0.635 0.626 0.635 0.635 0.635 38,227 0.6324 0.73%
1996-01-10 0 1.370 1.360 1.370 1.370 1.370 21,994 29,972 1.3627 0.631 0.626 0.631 0.631 0.631 47,773 0.6274 0.00%
1996-01-09 0 1.370 1.360 1.370 1.360 1.380 58,000 79,500 1.3707 0.631 0.626 0.631 0.626 0.635 125,981 0.6310 0.74%
1996-01-08 0 1.360 1.360 1.370 1.330 1.380 325,899 444,570 1.3641 0.626 0.626 0.631 0.612 0.635 707,882 0.6280 0.00%
1996-01-05 0 1.360 1.360 1.370 1.360 1.400 41,074 56,407 1.3733 0.626 0.626 0.631 0.626 0.645 89,216 0.6322 -2.86%
1996-01-04 0 1.400 1.400 - 1.350 1.400 27,905 38,177 1.3681 0.645 0.645 - 0.622 0.645 60,612 0.6299 3.70%
1996-01-03 0 1.350 1.350 1.400 1.320 1.350 78,763 105,331 1.3373 0.622 0.622 0.645 0.608 0.622 171,080 0.6157 1.50%
1996-01-02 0 1.330 1.320 - 1.330 1.330 41,233 54,741 1.3276 0.612 0.608 - 0.612 0.612 89,562 0.6112 -1.48%
1995-12-29 0 1.350 1.350 1.400 1.350 1.350 16,000 21,600 1.3500 0.622 0.622 0.645 0.622 0.622 34,753 0.6215 -1.46%
1995-12-28 0 1.370 1.370 1.400 1.350 1.370 58,000 78,980 1.3617 0.631 0.631 0.645 0.622 0.631 125,981 0.6269 1.48%
1995-12-27 0 1.350 1.350 1.400 1.350 1.380 129,798 176,617 1.3607 0.622 0.622 0.645 0.622 0.635 281,933 0.6265 -2.17%
1995-12-22 0 1.380 1.360 1.420 - - 120,000 165,600 1.3800 0.635 0.626 0.654 - - 260,651 0.6353 0.00%
1995-12-21 0 1.380 1.350 1.420 1.380 1.380 3,300 4,476 1.3564 0.635 0.622 0.654 0.635 0.635 7,168 0.6245 0.00%
1995-12-20 0 1.380 1.400 1.450 1.380 1.380 12,713 17,487 1.3755 0.635 0.645 0.668 0.635 0.635 27,614 0.6333 -2.13%
1995-12-19 0 1.410 - 1.450 - - 0 0 - 0.649 - 0.668 - - 0 - -0.00%
1995-12-18 0 1.490 1.490 1.500 1.490 1.510 142,000 212,920 1.4994 0.649 0.649 0.654 0.649 0.658 325,937 0.6533 0.00%
1995-12-15 0 1.490 1.490 1.510 1.490 1.490 56,280 83,652 1.4864 0.649 0.649 0.658 0.649 0.649 129,181 0.6476 0.00%
1995-12-14 0 1.490 1.480 1.500 1.490 1.490 28,500 42,425 1.4886 0.649 0.645 0.654 0.649 0.649 65,417 0.6485 0.00%
1995-12-13 0 1.490 1.490 1.500 1.480 1.510 180,000 269,900 1.4994 0.649 0.649 0.654 0.645 0.658 413,159 0.6533 -2.61%
1995-12-12 0 1.530 1.490 1.530 1.480 1.530 93,200 138,640 1.4876 0.667 0.649 0.667 0.645 0.667 213,925 0.6481 1.32%
1995-12-11 0 1.510 1.490 1.510 1.470 1.510 111,433 166,544 1.4946 0.658 0.649 0.658 0.640 0.658 255,775 0.6511 -0.66%
1995-12-08 0 1.520 1.490 1.550 1.500 1.520 71,000 106,900 1.5056 0.662 0.649 0.675 0.654 0.662 162,968 0.6560 0.66%
1995-12-07 0 1.510 1.480 1.510 1.480 1.510 7,107 10,572 1.4875 0.658 0.645 0.658 0.645 0.658 16,313 0.6481 -1.31%
1995-12-06 0 1.530 1.530 1.540 1.470 1.530 586,860 887,024 1.5115 0.667 0.667 0.671 0.640 0.667 1,347,037 0.6585 3.38%
1995-12-05 0 1.480 1.480 1.500 1.460 1.490 241,553 355,634 1.4723 0.645 0.645 0.654 0.636 0.649 554,444 0.6414 0.68%
1995-12-04 0 1.470 1.470 1.500 1.460 1.520 85,000 125,190 1.4728 0.640 0.640 0.654 0.636 0.662 195,103 0.6417 -1.34%
1995-12-01 0 1.490 1.500 1.510 1.460 1.490 20,333 29,786 1.4649 0.649 0.654 0.658 0.636 0.649 46,671 0.6382 0.68%
1995-11-30 0 1.480 1.480 1.500 1.480 1.480 78,000 115,440 1.4800 0.645 0.645 0.654 0.645 0.645 179,036 0.6448 -0.67%
1995-11-29 0 1.490 1.460 1.490 1.460 1.490 42,000 61,580 1.4662 0.649 0.636 0.649 0.636 0.649 96,404 0.6388 1.36%
1995-11-28 0 1.470 1.470 1.480 1.450 1.450 20,000 29,000 1.4500 0.640 0.640 0.645 0.632 0.632 45,907 0.6317 2.08%
1995-11-27 0 1.440 1.440 1.450 1.430 1.440 145,100 208,827 1.4392 0.627 0.627 0.632 0.623 0.627 333,052 0.6270 0.00%
1995-11-24 0 1.440 1.440 1.470 1.440 1.440 26,000 37,600 1.4462 0.627 0.627 0.640 0.627 0.627 59,679 0.6300 0.00%
1995-11-23 0 1.440 1.430 1.470 1.440 1.440 50,000 72,000 1.4400 0.627 0.623 0.640 0.627 0.627 114,766 0.6274 0.00%
1995-11-22 0 1.440 1.440 1.480 1.440 1.470 20,000 29,100 1.4550 0.627 0.627 0.645 0.627 0.640 45,907 0.6339 -1.37%
1995-11-21 0 1.460 1.440 1.480 1.430 1.460 130,000 187,440 1.4418 0.636 0.627 0.645 0.623 0.636 298,393 0.6282 2.10%
1995-11-20 0 1.430 1.430 1.450 1.430 1.430 40,833 58,338 1.4287 0.623 0.623 0.632 0.623 0.623 93,725 0.6224 0.00%
1995-11-17 0 1.430 1.410 1.440 1.420 1.450 120,500 172,285 1.4298 0.623 0.614 0.627 0.619 0.632 276,587 0.6229 0.70%
1995-11-16 0 1.420 1.410 1.440 1.420 1.470 349,600 503,960 1.4415 0.619 0.614 0.627 0.619 0.640 802,447 0.6280 -3.40%
1995-11-15 0 1.470 1.460 1.490 1.470 1.470 90,000 132,300 1.4700 0.640 0.636 0.649 0.640 0.640 206,580 0.6404 0.00%
1995-11-14 0 1.470 1.470 1.500 1.460 1.500 68,000 101,100 1.4868 0.640 0.640 0.654 0.636 0.654 156,082 0.6477 -3.29%
1995-11-13 0 1.520 1.490 1.500 1.500 1.530 278,000 419,260 1.5081 0.662 0.649 0.654 0.654 0.667 638,102 0.6570 -0.65%
1995-11-10 0 1.530 1.520 1.540 1.500 1.550 350,857 539,942 1.5389 0.667 0.662 0.671 0.654 0.675 805,333 0.6705 4.79%
1995-11-09 0 1.460 1.460 1.500 1.440 1.480 103,600 151,200 1.4595 0.636 0.636 0.654 0.627 0.645 237,796 0.6358 0.69%
1995-11-08 0 1.450 1.430 1.450 1.450 1.460 180,060 261,578 1.4527 0.632 0.623 0.632 0.632 0.636 413,297 0.6329 -2.03%
1995-11-07 0 1.480 1.470 1.480 1.480 1.490 49,199 73,003 1.4838 0.645 0.640 0.645 0.645 0.649 112,928 0.6465 0.00%
1995-11-06 0 1.480 1.470 1.500 1.480 1.500 143,300 213,156 1.4875 0.645 0.640 0.654 0.645 0.654 328,921 0.6480 -0.67%
1995-11-03 0 1.490 1.490 1.510 1.470 1.490 35,514 52,585 1.4807 0.649 0.649 0.658 0.640 0.649 81,516 0.6451 1.36%
1995-11-02 0 1.470 1.470 1.500 1.460 1.510 62,000 91,140 1.4700 0.640 0.640 0.654 0.636 0.658 142,310 0.6404 0.00%
1995-10-31 0 1.470 1.470 1.480 1.470 1.490 182,000 268,460 1.4751 0.640 0.640 0.645 0.640 0.649 417,750 0.6426 0.68%
1995-10-30 0 1.460 1.460 1.490 1.460 1.500 50,645 75,043 1.4817 0.636 0.636 0.649 0.636 0.654 116,247 0.6455 0.00%
1995-10-27 0 1.460 1.460 1.480 1.450 1.460 33,838 49,255 1.4556 0.636 0.636 0.645 0.632 0.636 77,669 0.6342 -1.35%
1995-10-26 0 1.480 1.470 1.500 1.470 1.480 61,798 91,155 1.4750 0.645 0.640 0.654 0.640 0.645 141,847 0.6426 0.00%
1995-10-25 0 1.480 1.460 1.490 1.440 1.480 49,200 72,156 1.4666 0.645 0.636 0.649 0.627 0.645 112,930 0.6389 0.68%
1995-10-24 0 1.470 1.470 1.490 - - 0 0 - 0.640 0.640 0.649 - - 0 - 0.00%
1995-10-23 0 1.470 1.470 1.490 1.470 1.470 23,565 34,547 1.4660 0.640 0.640 0.649 0.640 0.640 54,089 0.6387 1.38%
1995-10-20 0 1.450 1.450 1.500 1.450 1.480 43,000 63,490 1.4765 0.632 0.632 0.654 0.632 0.645 98,699 0.6433 -3.33%
1995-10-19 0 1.500 1.490 1.500 1.500 1.520 49,875 74,918 1.5021 0.654 0.649 0.654 0.654 0.662 114,480 0.6544 0.00%
1995-10-18 0 1.500 1.500 1.530 1.480 1.500 94,771 141,364 1.4916 0.654 0.654 0.667 0.645 0.654 217,531 0.6499 0.00%
1995-10-17 0 1.500 1.500 1.530 1.500 1.510 14,000 21,100 1.5071 0.654 0.654 0.667 0.654 0.658 32,135 0.6566 -1.32%
1995-10-16 0 1.520 1.510 1.540 1.500 1.520 170,596 257,778 1.5110 0.662 0.658 0.671 0.654 0.662 391,574 0.6583 0.66%
1995-10-13 0 1.510 1.520 1.530 1.500 1.520 116,396 176,495 1.5163 0.658 0.662 0.667 0.654 0.662 267,167 0.6606 0.67%
1995-10-12 0 1.500 1.500 1.530 1.500 1.500 2,000 3,000 1.5000 0.654 0.654 0.667 0.654 0.654 4,591 0.6535 -0.66%
1995-10-11 0 1.510 1.510 1.520 1.510 1.520 115,900 175,238 1.5120 0.658 0.658 0.662 0.658 0.662 266,029 0.6587 0.67%
1995-10-10 0 1.500 1.480 1.550 1.500 1.500 17,000 25,400 1.4941 0.654 0.645 0.675 0.654 0.654 39,021 0.6509 -2.60%
1995-10-09 0 1.540 1.520 1.540 1.530 1.540 127,500 195,205 1.5310 0.671 0.662 0.671 0.667 0.671 292,655 0.6670 1.32%
1995-10-06 0 1.520 1.500 1.540 - - 0 0 - 0.662 0.654 0.671 - - 0 - 0.00%
1995-10-05 0 1.520 1.480 1.530 1.520 1.520 58,999 89,579 1.5183 0.662 0.645 0.667 0.662 0.662 135,422 0.6615 1.33%
1995-10-04 0 1.500 1.500 1.530 1.490 1.540 186,666 281,412 1.5076 0.654 0.654 0.667 0.649 0.671 428,460 0.6568 0.00%
1995-10-03 0 1.500 1.460 1.520 - - 0 0 - 0.654 0.636 0.662 - - 0 - 0.00%
1995-10-02 0 1.500 1.500 1.540 1.500 1.500 15,000 22,440 1.4960 0.654 0.654 0.671 0.654 0.654 34,430 0.6518 -1.32%
1995-09-29 0 1.520 1.520 1.540 1.520 1.520 40,000 60,800 1.5200 0.662 0.662 0.671 0.662 0.662 91,813 0.6622 -1.30%
1995-09-28 0 1.540 1.540 1.550 1.520 1.560 107,400 166,052 1.5461 0.671 0.671 0.675 0.662 0.680 246,518 0.6736 0.00%
1995-09-27 0 1.540 1.530 1.560 1.510 1.540 97,310 147,783 1.5187 0.671 0.667 0.680 0.658 0.671 223,359 0.6616 -0.65%
1995-09-26 0 1.550 1.520 1.560 1.510 1.580 57,168 87,600 1.5323 0.675 0.662 0.680 0.658 0.688 131,219 0.6676 1.31%
1995-09-25 0 1.530 1.520 1.550 1.480 1.530 55,400 83,788 1.5124 0.667 0.662 0.675 0.645 0.667 127,161 0.6589 -1.29%
1995-09-22 0 1.550 1.540 1.590 1.500 1.550 124,385 191,207 1.5372 0.675 0.671 0.693 0.654 0.675 285,505 0.6697 1.97%
1995-09-21 0 1.520 1.500 1.540 1.520 1.530 44,700 68,110 1.5237 0.662 0.654 0.671 0.662 0.667 102,601 0.6638 -2.56%
1995-09-20 0 1.560 1.550 1.570 1.530 1.570 174,863 272,221 1.5568 0.680 0.675 0.684 0.667 0.684 401,368 0.6782 1.30%
1995-09-19 0 1.540 1.540 - 1.490 1.540 41,920 62,946 1.5016 0.671 0.671 - 0.649 0.671 96,220 0.6542 1.32%
1995-09-18 0 1.520 1.520 1.540 1.520 1.560 133,500 205,735 1.5411 0.662 0.662 0.671 0.662 0.680 306,427 0.6714 -3.18%
1995-09-15 0 1.570 1.560 1.610 1.540 1.570 156,073 242,321 1.5526 0.684 0.680 0.701 0.671 0.684 358,239 0.6764 1.95%
1995-09-14 0 1.540 1.520 1.540 - - 2,173 3,183 1.4648 0.671 0.662 0.671 - - 4,988 0.6382 -1.91%
1995-09-13 0 1.570 1.530 1.570 1.520 1.570 144,600 222,926 1.5417 0.684 0.667 0.684 0.662 0.684 331,905 0.6717 4.67%
1995-09-12 0 1.500 1.480 1.520 1.470 1.500 66,600 97,630 1.4659 0.654 0.645 0.662 0.640 0.654 152,869 0.6387 2.04%
1995-09-11 0 1.470 1.460 1.500 1.470 1.470 33,200 48,720 1.4675 0.640 0.636 0.654 0.640 0.640 76,205 0.6393 -1.34%
1995-09-08 0 1.490 1.490 1.530 1.480 1.480 5,100 7,504 1.4714 0.649 0.649 0.667 0.645 0.645 11,706 0.6410 -2.61%
1995-09-07 0 1.530 1.520 1.560 - - 0 0 - 0.667 0.662 0.680 - - 0 - 0.00%
1995-09-06 0 1.530 1.530 1.540 1.520 1.570 196,085 303,173 1.5461 0.667 0.667 0.671 0.662 0.684 450,080 0.6736 -1.92%
1995-09-05 0 1.560 1.510 1.560 1.540 1.560 150,600 232,902 1.5465 0.680 0.658 0.680 0.671 0.680 345,677 0.6738 -1.27%
1995-09-04 0 1.580 1.570 1.590 1.580 1.600 498,500 793,680 1.5921 0.688 0.684 0.693 0.688 0.697 1,144,222 0.6936 2.60%
1995-09-01 0 1.540 1.530 1.540 1.450 1.550 655,071 991,055 1.5129 0.671 0.667 0.671 0.632 0.675 1,503,604 0.6591 6.94%
1995-08-31 0 1.440 1.440 1.460 1.420 1.470 186,000 269,300 1.4478 0.627 0.627 0.636 0.619 0.640 426,931 0.6308 2.86%
1995-08-30 0 1.400 1.360 1.420 1.380 1.420 40,000 56,000 1.4000 0.610 0.593 0.619 0.601 0.619 91,813 0.6099 -2.10%
1995-08-29 0 1.430 - 1.430 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
1995-08-25 0 1.430 - 1.460 - - 0 0 - 0.623 - 0.636 - - 0 - 0.00%
1995-08-24 0 1.430 - 1.440 - - 0 0 - 0.623 - 0.627 - - 0 - 0.00%
1995-08-23 0 1.430 1.430 1.460 1.430 1.460 46,000 66,080 1.4365 0.623 0.623 0.636 0.623 0.636 105,585 0.6258 -1.38%
1995-08-22 0 1.450 - 1.450 - - 1,000 1,370 1.3700 0.632 - 0.632 - - 2,295 0.5969 0.00%
1995-08-21 0 1.450 - 1.450 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1995-08-18 0 1.450 1.420 1.450 - - 0 0 - 0.632 0.619 0.632 - - 0 - 0.00%
1995-08-17 0 1.450 1.410 1.450 1.450 1.450 6,000 8,700 1.4500 0.632 0.614 0.632 0.632 0.632 13,772 0.6317 0.00%
1995-08-16 0 1.450 - 1.450 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1995-08-15 0 1.450 1.420 1.480 - - 0 0 - 0.632 0.619 0.645 - - 0 - 0.00%
1995-08-14 0 1.450 1.420 1.490 - - 0 0 - 0.632 0.619 0.649 - - 0 - 0.00%
1995-08-11 0 1.450 1.440 1.450 1.450 1.450 4,500 6,515 1.4478 0.632 0.627 0.632 0.632 0.632 10,329 0.6307 0.00%
1995-08-10 0 1.450 1.450 1.470 1.450 1.480 66,800 97,368 1.4576 0.632 0.632 0.640 0.632 0.645 153,328 0.6350 -0.68%
1995-08-09 0 1.460 1.460 1.480 1.450 1.460 31,240 45,484 1.4560 0.636 0.636 0.645 0.632 0.636 71,706 0.6343 0.00%
1995-08-08 0 1.460 1.460 1.480 1.460 1.460 59,298 86,497 1.4587 0.636 0.636 0.645 0.636 0.636 136,108 0.6355 -0.68%
1995-08-07 0 1.470 1.470 1.500 1.460 1.470 25,000 36,540 1.4616 0.640 0.640 0.654 0.636 0.640 57,383 0.6368 -1.34%
1995-08-04 0 1.490 1.450 1.500 - - 0 0 - 0.649 0.632 0.654 - - 0 - 0.00%
1995-08-03 0 1.490 1.470 1.500 1.490 1.490 132,000 196,680 1.4900 0.649 0.640 0.654 0.649 0.649 302,984 0.6491 1.36%
1995-08-02 0 1.470 1.470 1.490 1.450 1.470 25,333 37,053 1.4626 0.640 0.640 0.649 0.632 0.640 58,148 0.6372 1.38%
1995-08-01 0 1.450 1.450 1.500 1.450 1.470 6,200 9,018 1.4545 0.632 0.632 0.654 0.632 0.640 14,231 0.6337 -2.03%
1995-07-31 0 1.480 1.470 - 1.460 1.490 150,039 219,895 1.4656 0.645 0.640 - 0.636 0.649 344,389 0.6385 -1.33%
1995-07-28 0 1.500 1.480 1.520 1.490 1.500 94,000 140,160 1.4911 0.654 0.645 0.662 0.649 0.654 215,761 0.6496 0.67%
1995-07-27 0 1.490 1.480 1.500 1.490 1.490 20,000 29,800 1.4900 0.649 0.645 0.654 0.649 0.649 45,907 0.6491 0.00%
1995-07-26 0 1.490 1.440 1.490 1.480 1.490 50,000 74,120 1.4824 0.649 0.627 0.649 0.645 0.649 114,766 0.6458 1.36%
1995-07-25 0 1.470 1.460 1.500 - - 0 0 - 0.640 0.636 0.654 - - 0 - 0.00%
1995-07-24 0 1.470 1.460 1.480 1.460 1.470 60,000 88,000 1.4667 0.640 0.636 0.645 0.636 0.640 137,720 0.6390 0.00%
1995-07-21 0 1.470 - 1.480 1.460 1.470 60,000 88,100 1.4683 0.640 - 0.645 0.636 0.640 137,720 0.6397 -0.68%
1995-07-20 0 1.480 1.460 1.490 - - 0 0 - 0.645 0.636 0.649 - - 0 - 0.00%
1995-07-19 0 1.480 1.470 1.480 1.470 1.500 251,006 373,523 1.4881 0.645 0.640 0.645 0.640 0.654 576,142 0.6483 -2.63%
1995-07-18 0 1.520 1.510 1.540 1.500 1.520 156,000 236,140 1.5137 0.662 0.658 0.671 0.654 0.662 358,071 0.6595 0.66%
1995-07-17 0 1.510 1.490 1.510 1.490 1.510 107,000 160,350 1.4986 0.658 0.649 0.658 0.649 0.658 245,600 0.6529 0.00%
1995-07-14 0 1.510 1.510 1.540 1.490 1.510 75,900 113,877 1.5004 0.658 0.658 0.671 0.649 0.658 174,216 0.6537 0.00%
1995-07-13 0 1.510 1.490 1.510 1.490 1.510 57,400 86,382 1.5049 0.658 0.649 0.658 0.649 0.658 131,752 0.6556 1.34%
1995-07-12 0 1.490 1.490 1.500 1.470 1.510 135,300 201,685 1.4907 0.649 0.649 0.654 0.640 0.658 310,558 0.6494 3.47%
1995-07-11 0 1.440 1.450 1.460 1.440 1.450 54,000 78,200 1.4481 0.627 0.632 0.636 0.627 0.632 123,948 0.6309 -1.37%
1995-07-10 0 1.460 1.440 1.470 1.410 1.460 161,800 232,500 1.4370 0.636 0.627 0.640 0.614 0.636 371,384 0.6260 2.10%
1995-07-07 0 1.430 1.430 1.440 1.420 1.440 220,037 314,817 1.4307 0.623 0.623 0.627 0.619 0.627 505,057 0.6233 0.70%
1995-07-06 0 1.420 1.420 1.440 1.410 1.430 123,438 175,426 1.4212 0.619 0.619 0.627 0.614 0.623 283,331 0.6192 0.00%
1995-07-05 0 1.420 1.420 1.450 1.400 1.420 28,000 39,600 1.4143 0.619 0.619 0.632 0.610 0.619 64,269 0.6162 -2.07%
1995-07-04 0 1.450 1.410 1.460 1.450 1.450 39,000 56,290 1.4433 0.632 0.614 0.636 0.632 0.632 89,518 0.6288 0.00%
1995-07-03 0 1.450 1.420 1.460 1.440 1.450 30,000 43,300 1.4433 0.632 0.619 0.636 0.627 0.632 68,860 0.6288 2.11%
1995-06-30 0 1.420 1.420 1.460 1.420 1.430 104,000 148,220 1.4252 0.619 0.619 0.636 0.619 0.623 238,714 0.6209 -1.39%
1995-06-29 0 1.440 1.440 1.470 1.440 1.490 162,000 236,660 1.4609 0.627 0.627 0.640 0.627 0.649 371,843 0.6365 1.41%
1995-06-28 0 1.420 1.400 1.430 1.380 1.430 286,000 402,840 1.4085 0.619 0.610 0.623 0.601 0.623 656,464 0.6137 2.16%
1995-06-27 0 1.390 1.380 1.400 1.380 1.390 20,000 27,700 1.3850 0.606 0.601 0.610 0.601 0.606 45,907 0.6034 0.00%
1995-06-26 0 1.390 1.380 1.390 1.380 1.390 46,789 64,741 1.3837 0.606 0.601 0.606 0.601 0.606 107,396 0.6028 0.72%
1995-06-23 0 1.380 1.380 1.400 1.360 1.380 122,800 169,288 1.3786 0.601 0.601 0.610 0.593 0.601 281,867 0.6006 0.00%
1995-06-22 0 1.380 1.370 1.400 1.370 1.380 32,213 44,406 1.3785 0.601 0.597 0.610 0.597 0.601 73,939 0.6006 0.00%
1995-06-21 0 1.380 1.380 1.400 1.360 1.370 9,166 12,318 1.3439 0.601 0.601 0.610 0.593 0.597 21,039 0.5855 0.00%
1995-06-20 0 1.380 1.350 1.420 - - 0 0 - 0.601 0.588 0.619 - - 0 - 0.00%
1995-06-16 0 1.380 1.370 1.420 1.380 1.390 70,501 97,756 1.3866 0.601 0.597 0.619 0.601 0.606 161,823 0.6041 -1.43%
1995-06-15 0 1.400 1.390 1.440 - - 0 0 - 0.610 0.606 0.627 - - 0 - 0.00%
1995-06-14 0 1.400 1.390 1.420 1.400 1.400 101,998 142,677 1.3988 0.610 0.606 0.619 0.610 0.610 234,119 0.6094 0.00%
1995-06-13 0 1.400 1.390 1.430 1.390 1.400 70,000 97,500 1.3929 0.610 0.606 0.623 0.606 0.610 160,673 0.6068 1.45%
1995-06-12 0 1.380 1.380 1.390 1.380 1.380 70,000 96,600 1.3800 0.601 0.601 0.606 0.601 0.601 160,673 0.6012 -0.72%
1995-06-09 0 1.390 1.390 - 1.380 1.380 22,466 30,975 1.3788 0.606 0.606 - 0.601 0.601 51,567 0.6007 1.46%
1995-06-08 0 1.370 1.370 1.380 1.360 1.360 3,000 4,020 1.3400 0.597 0.597 0.601 0.593 0.593 6,886 0.5838 -0.72%
1995-06-07 0 1.380 1.380 1.390 1.380 1.380 46,000 63,480 1.3800 0.601 0.601 0.606 0.601 0.601 105,585 0.6012 0.00%
1995-06-06 0 1.380 1.380 1.420 1.380 1.400 94,589 131,509 1.3903 0.601 0.601 0.619 0.601 0.610 217,113 0.6057 0.00%
1995-06-05 0 1.380 1.380 1.410 1.360 1.400 67,750 93,375 1.3782 0.601 0.601 0.614 0.593 0.610 155,509 0.6004 -1.43%
1995-06-01 0 1.400 1.400 1.420 1.400 1.440 226,500 319,970 1.4127 0.610 0.610 0.619 0.610 0.627 519,892 0.6155 0.72%
1995-05-31 0 1.390 1.350 1.420 1.390 1.390 11,600 15,980 1.3776 0.606 0.588 0.619 0.606 0.606 26,626 0.6002 0.72%
1995-05-30 0 1.380 1.360 1.420 1.380 1.400 50,000 69,600 1.3920 0.601 0.593 0.619 0.601 0.610 114,766 0.6064 -2.82%
1995-05-29 0 1.420 1.360 1.420 1.410 1.420 9,942 13,865 1.3946 0.619 0.593 0.619 0.614 0.619 22,820 0.6076 2.90%
1995-05-26 0 1.380 1.380 1.410 - - 0 0 - 0.601 0.601 0.614 - - 0 - 1.47%
1995-05-25 0 1.360 1.360 1.410 1.360 1.360 7,039 9,511 1.3512 0.593 0.593 0.614 0.593 0.593 16,157 0.5887 -2.86%
1995-05-24 0 1.400 1.360 1.400 1.360 1.400 30,480 42,363 1.3899 0.610 0.593 0.610 0.593 0.610 69,962 0.6055 0.00%
1995-05-23 0 1.400 1.380 1.400 1.370 1.400 72,639 100,923 1.3894 0.610 0.601 0.610 0.597 0.610 166,730 0.6053 0.00%
1995-05-22 0 1.400 1.400 1.430 1.400 1.400 14,000 19,600 1.4000 0.610 0.610 0.623 0.610 0.610 32,135 0.6099 -1.41%
1995-05-19 0 1.420 1.380 1.420 - - 0 0 - 0.619 0.601 0.619 - - 0 - 0.00%
1995-05-18 0 1.420 1.410 1.440 1.420 1.420 40,000 56,800 1.4200 0.619 0.614 0.627 0.619 0.619 91,813 0.6186 -2.74%
1995-05-17 0 1.460 1.430 1.460 1.410 1.460 74,000 106,015 1.4326 0.636 0.623 0.636 0.614 0.636 169,854 0.6242 2.10%
1995-05-16 0 1.430 1.430 1.480 1.430 1.440 51,833 74,211 1.4317 0.623 0.623 0.645 0.623 0.627 118,974 0.6238 -0.69%
1995-05-15 0 1.440 1.440 1.450 1.430 1.460 251,000 362,594 1.4446 0.627 0.627 0.632 0.623 0.636 576,128 0.6294 0.70%
1995-05-12 0 1.430 1.420 1.450 1.420 1.460 87,739 126,073 1.4369 0.623 0.619 0.632 0.619 0.636 201,390 0.6260 0.70%
1995-05-11 0 1.420 1.360 1.450 1.350 1.450 80,279 114,372 1.4247 0.619 0.593 0.632 0.588 0.632 184,267 0.6207 1.43%
1995-05-10 0 1.400 1.360 1.400 1.360 1.400 59,298 81,585 1.3758 0.610 0.593 0.610 0.593 0.610 136,108 0.5994 0.72%
1995-05-09 0 1.390 1.360 1.390 1.390 1.400 43,459 60,515 1.3925 0.606 0.593 0.606 0.606 0.610 99,753 0.6067 -1.42%
1995-05-08 0 1.410 - 1.410 1.400 1.410 24,200 33,910 1.4012 0.614 - 0.614 0.610 0.614 55,547 0.6105 2.17%
1995-05-05 0 1.380 - 1.410 - - 0 0 - 0.601 - 0.614 - - 0 - 0.00%
1995-05-04 0 1.380 1.370 - 1.370 1.380 25,500 35,045 1.3743 0.601 0.597 - 0.597 0.601 58,531 0.5987 0.73%
1995-05-03 0 1.370 1.370 1.390 1.370 1.370 26,000 35,620 1.3700 0.597 0.597 0.606 0.597 0.597 59,679 0.5969 -2.14%
1995-05-02 0 1.400 - 1.400 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
1995-05-01 0 1.400 - 1.400 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
1995-04-28 0 1.400 1.350 1.400 1.380 1.400 30,200 42,018 1.3913 0.610 0.588 0.610 0.601 0.610 69,319 0.6062 0.72%
1995-04-27 0 1.390 1.350 1.390 1.390 1.390 30,000 41,700 1.3900 0.606 0.588 0.606 0.606 0.606 68,860 0.6056 0.72%
1995-04-26 0 1.380 1.360 1.380 1.320 1.400 282,867 393,264 1.3903 0.601 0.593 0.601 0.575 0.610 649,273 0.6057 1.47%
1995-04-25 0 1.360 1.360 1.380 1.360 1.400 87,826 120,314 1.3699 0.593 0.593 0.601 0.593 0.610 201,590 0.5968 -3.55%
1995-04-24 0 1.410 1.410 1.420 1.410 1.440 33,066 46,608 1.4095 0.614 0.614 0.619 0.614 0.627 75,897 0.6141 -2.08%
1995-04-21 0 1.440 1.410 1.440 - - 0 0 - 0.627 0.614 0.627 - - 0 - -0.69%
1995-04-20 0 1.450 1.410 1.470 - - 243 328 1.3498 0.632 0.614 0.640 - - 558 0.5881 0.00%
1995-04-19 0 1.450 1.430 1.470 1.410 1.450 41,800 59,620 1.4263 0.632 0.623 0.640 0.614 0.632 95,945 0.6214 0.00%
1995-04-18 0 1.450 1.450 - 1.410 1.450 12,000 17,320 1.4433 0.632 0.632 - 0.614 0.632 27,544 0.6288 1.40%
1995-04-13 0 1.430 1.410 1.480 1.420 1.450 50,000 71,700 1.4340 0.623 0.614 0.645 0.619 0.632 114,766 0.6247 1.42%
1995-04-12 0 1.410 1.410 1.440 1.390 1.420 30,000 42,200 1.4067 0.614 0.614 0.627 0.606 0.619 68,860 0.6128 -0.70%
1995-04-11 0 1.420 1.400 1.420 1.370 1.420 30,796 43,347 1.4076 0.619 0.610 0.619 0.597 0.619 70,687 0.6132 2.16%
1995-04-10 0 1.390 1.380 1.410 - - 0 0 - 0.606 0.601 0.614 - - 0 - 0.00%
1995-04-07 0 1.390 1.390 1.420 1.390 1.400 52,100 72,772 1.3968 0.606 0.606 0.619 0.606 0.610 119,587 0.6085 0.72%
1995-04-06 0 1.380 1.380 1.450 1.380 1.400 20,000 27,800 1.3900 0.601 0.601 0.632 0.601 0.610 45,907 0.6056 -4.17%
1995-04-04 0 1.440 1.430 1.470 1.430 1.450 160,000 229,500 1.4344 0.627 0.623 0.640 0.623 0.632 367,253 0.6249 -2.04%
1995-04-03 0 1.550 1.540 1.550 1.520 1.550 236,560 364,018 1.5388 0.640 0.636 0.640 0.628 0.640 572,533 0.6358 1.31%
1995-03-31 0 1.530 1.530 1.550 1.530 1.540 32,000 49,240 1.5388 0.632 0.632 0.640 0.632 0.636 77,448 0.6358 0.66%
1995-03-30 0 1.520 1.520 1.540 1.520 1.520 10,000 15,200 1.5200 0.628 0.628 0.636 0.628 0.628 24,202 0.6280 -1.94%
1995-03-29 0 1.550 1.520 1.560 1.500 1.550 527,398 801,505 1.5197 0.640 0.628 0.645 0.620 0.640 1,276,433 0.6279 0.65%
1995-03-28 0 1.540 1.520 1.550 1.530 1.540 113,140 173,532 1.5338 0.636 0.628 0.640 0.632 0.636 273,827 0.6337 -0.65%
1995-03-27 0 1.550 1.530 1.550 1.540 1.570 126,000 195,660 1.5529 0.640 0.632 0.640 0.636 0.649 304,951 0.6416 -1.90%
1995-03-24 0 1.580 1.580 1.590 1.580 1.580 49,590 78,221 1.5774 0.653 0.653 0.657 0.653 0.653 120,020 0.6517 -0.63%
1995-03-23 0 1.590 1.570 1.590 1.590 1.600 104,087 165,831 1.5932 0.657 0.649 0.657 0.657 0.661 251,916 0.6583 0.00%
1995-03-22 0 1.590 1.570 1.650 1.550 1.650 614,000 984,745 1.6038 0.657 0.649 0.682 0.640 0.682 1,486,031 0.6627 2.58%
1995-03-21 0 1.550 1.540 1.580 1.480 1.670 476,000 739,760 1.5541 0.640 0.636 0.653 0.612 0.690 1,152,037 0.6421 6.90%
1995-03-20 0 1.450 1.440 1.480 1.450 1.480 25,000 36,300 1.4520 0.599 0.595 0.612 0.599 0.612 60,506 0.5999 2.11%
1995-03-17 0 1.420 1.420 1.470 1.420 1.470 39,500 57,005 1.4432 0.587 0.587 0.607 0.587 0.607 95,600 0.5963 -3.40%
1995-03-16 0 1.470 1.440 1.470 1.470 1.470 72,280 106,115 1.4681 0.607 0.595 0.607 0.607 0.607 174,935 0.6066 0.00%
1995-03-15 0 1.470 1.460 1.470 1.420 1.470 45,038 64,381 1.4295 0.607 0.603 0.607 0.587 0.607 109,003 0.5906 1.38%
1995-03-14 0 1.450 1.410 1.450 - - 0 0 - 0.599 0.583 0.599 - - 0 - 0.00%
1995-03-13 0 1.450 1.400 - - - 1,519 2,081 1.3700 0.599 0.578 - - - 3,676 0.5661 0.00%
1995-03-10 0 1.450 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1995-03-09 0 1.450 1.440 1.450 1.440 1.450 27,500 39,610 1.4404 0.599 0.595 0.599 0.595 0.599 66,557 0.5951 0.00%
1995-03-08 0 1.450 1.410 1.450 1.410 1.470 29,716 42,877 1.4429 0.599 0.583 0.599 0.583 0.607 71,920 0.5962 0.00%
1995-03-07 0 1.450 1.430 1.460 1.400 1.450 28,000 40,260 1.4379 0.599 0.591 0.603 0.578 0.599 67,767 0.5941 0.69%
1995-03-06 0 1.440 1.430 1.450 1.430 1.450 39,000 56,310 1.4438 0.595 0.591 0.599 0.591 0.599 94,390 0.5966 -0.69%
1995-03-03 0 1.450 1.420 1.490 - - 0 0 - 0.599 0.587 0.616 - - 0 - 0.00%
1995-03-02 0 1.450 1.420 1.490 - - 0 0 - 0.599 0.587 0.616 - - 0 - 0.00%
1995-03-01 0 1.450 1.430 - - - 0 0 - 0.599 0.591 - - - 0 - 0.00%
1995-02-28 0 1.450 1.460 - 1.420 1.460 36,600 52,696 1.4398 0.599 0.603 - 0.587 0.603 88,581 0.5949 0.00%
1995-02-27 0 1.450 1.410 - - - 0 0 - 0.599 0.583 - - - 0 - 0.00%
1995-02-24 0 1.450 1.450 1.490 1.420 1.420 7,200 10,152 1.4100 0.599 0.599 0.616 0.587 0.587 17,426 0.5826 0.00%
1995-02-23 0 1.450 - 1.450 1.450 1.450 10,000 14,500 1.4500 0.599 - 0.599 0.599 0.599 24,202 0.5991 -0.68%
1995-02-22 0 1.460 1.430 - 1.460 1.460 33,000 48,000 1.4545 0.603 0.591 - 0.603 0.603 79,868 0.6010 -1.35%
1995-02-21 0 1.480 1.480 1.500 1.480 1.480 16,000 23,680 1.4800 0.612 0.612 0.620 0.612 0.612 38,724 0.6115 0.00%
1995-02-20 0 1.480 1.450 1.500 - - 0 0 - 0.612 0.599 0.620 - - 0 - 0.00%
1995-02-17 0 1.480 1.480 1.520 1.480 1.540 54,960 83,743 1.5237 0.612 0.612 0.628 0.612 0.636 133,017 0.6296 -0.67%
1995-02-16 0 1.490 1.480 1.510 1.490 1.540 170,949 259,186 1.5162 0.616 0.612 0.624 0.616 0.636 413,739 0.6264 -1.32%
1995-02-15 0 1.510 1.490 - 1.450 1.510 153,500 228,845 1.4908 0.624 0.616 - 0.599 0.624 371,508 0.6160 1.34%
1995-02-14 0 1.490 1.450 1.520 1.450 1.520 80,298 118,917 1.4809 0.616 0.599 0.628 0.599 0.628 194,341 0.6119 -1.97%
1995-02-13 0 1.520 1.500 1.530 1.520 1.550 91,533 140,469 1.5346 0.628 0.620 0.632 0.628 0.640 221,532 0.6341 -1.94%
1995-02-10 0 1.550 1.530 1.550 1.520 1.550 148,000 226,560 1.5308 0.640 0.632 0.640 0.628 0.640 358,196 0.6325 1.97%
1995-02-09 0 1.520 1.510 1.520 1.490 1.520 214,932 320,917 1.4931 0.628 0.624 0.628 0.616 0.628 520,188 0.6169 2.01%
1995-02-08 0 1.490 1.470 1.500 1.450 1.490 94,457 139,095 1.4726 0.616 0.607 0.620 0.599 0.616 228,609 0.6084 1.36%
1995-02-07 0 1.470 1.450 1.470 1.450 1.470 52,000 75,900 1.4596 0.607 0.599 0.607 0.599 0.607 125,853 0.6031 0.68%
1995-02-06 0 1.460 - 1.460 1.430 1.460 71,500 102,570 1.4345 0.603 - 0.603 0.591 0.603 173,048 0.5927 -0.68%
1995-02-03 0 1.470 1.450 1.470 1.450 1.470 30,000 43,700 1.4567 0.607 0.599 0.607 0.599 0.607 72,607 0.6019 0.00%
1995-01-30 0 1.470 1.470 - 1.420 1.470 60,000 87,100 1.4517 0.607 0.607 - 0.587 0.607 145,215 0.5998 3.52%
1995-01-27 0 1.420 1.400 - 1.370 1.420 180,000 251,620 1.3979 0.587 0.578 - 0.566 0.587 435,644 0.5776 2.90%
1995-01-26 0 1.380 1.370 1.380 1.280 1.380 299,300 399,166 1.3337 0.570 0.566 0.570 0.529 0.570 724,380 0.5510 6.15%
1995-01-25 0 1.300 1.260 1.300 1.300 1.300 33,000 42,850 1.2985 0.537 0.521 0.537 0.537 0.537 79,868 0.5365 0.00%
1995-01-24 0 1.300 - 1.300 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
1995-01-23 0 1.300 1.280 1.300 1.300 1.350 85,000 113,950 1.3406 0.537 0.529 0.537 0.537 0.558 205,721 0.5539 -5.11%
1995-01-20 0 1.370 1.350 1.380 - - 0 0 - 0.566 0.558 0.570 - - 0 - 0.00%
1995-01-19 0 1.370 - 1.370 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
1995-01-18 0 1.370 1.370 - 1.370 1.370 5,000 6,790 1.3580 0.566 0.566 - 0.566 0.566 12,101 0.5611 0.00%
1995-01-17 0 1.370 1.360 1.410 1.370 1.370 16,666 22,779 1.3668 0.566 0.562 0.583 0.566 0.566 40,336 0.5647 -1.44%
1995-01-16 0 1.390 1.370 1.450 1.390 1.390 30,000 41,700 1.3900 0.574 0.566 0.599 0.574 0.574 72,607 0.5743 -0.71%
1995-01-13 0 1.400 1.390 1.420 1.400 1.410 110,000 154,100 1.4009 0.578 0.574 0.587 0.578 0.583 266,227 0.5788 -3.45%
1995-01-12 0 1.450 1.420 - - - 0 0 - 0.599 0.587 - - - 0 - 0.00%
1995-01-11 0 1.450 1.450 1.500 1.450 1.490 35,000 51,500 1.4714 0.599 0.599 0.620 0.599 0.616 84,709 0.6080 -0.68%
1995-01-10 0 1.460 1.420 1.460 1.460 1.460 36,000 52,560 1.4600 0.603 0.587 0.603 0.603 0.603 87,129 0.6032 0.00%
1995-01-09 0 1.460 1.460 1.500 1.460 1.500 112,160 167,704 1.4952 0.603 0.603 0.620 0.603 0.620 271,455 0.6178 0.00%
1995-01-06 0 1.460 1.460 1.500 1.460 1.460 18,000 26,280 1.4600 0.603 0.603 0.620 0.603 0.603 43,564 0.6032 0.00%
1995-01-05 0 1.460 1.450 1.500 1.410 1.460 16,500 23,835 1.4445 0.603 0.599 0.620 0.583 0.603 39,934 0.5969 0.69%
1995-01-04 0 1.450 1.430 - - - 0 0 - 0.599 0.591 - - - 0 - 0.00%
1995-01-03 0 1.450 1.440 1.480 1.450 1.480 80,560 118,278 1.4682 0.599 0.595 0.612 0.599 0.612 194,975 0.6066 -2.03%
1994-12-30 0 1.480 1.460 1.500 1.460 1.480 33,333 49,213 1.4764 0.612 0.603 0.620 0.603 0.612 80,674 0.6100 -0.67%
1994-12-29 0 1.490 1.460 1.500 1.460 1.490 41,200 60,880 1.4777 0.616 0.603 0.620 0.603 0.616 99,714 0.6105 0.00%
1994-12-28 0 1.490 1.460 1.490 1.490 1.500 34,000 50,960 1.4988 0.616 0.603 0.616 0.616 0.620 82,288 0.6193 -0.67%
1994-12-23 0 1.500 1.490 1.500 1.500 1.510 60,000 90,160 1.5027 0.620 0.616 0.620 0.620 0.624 145,215 0.6209 -3.23%
1994-12-22 0 1.550 1.540 1.600 1.550 1.550 48,000 74,400 1.5500 0.640 0.636 0.661 0.640 0.640 116,172 0.6404 0.00%
1994-12-21 0 1.550 1.530 1.550 1.560 1.560 40,000 62,400 1.5600 0.640 0.632 0.640 0.645 0.645 96,810 0.6446 -3.73%
1994-12-20 0 1.610 1.610 1.670 1.600 1.600 20,000 32,000 1.6000 0.665 0.665 0.690 0.661 0.661 48,405 0.6611 -1.23%
1994-12-19 0 1.630 1.620 1.690 1.630 1.720 70,000 117,540 1.6791 0.673 0.669 0.698 0.673 0.711 169,417 0.6938 -4.12%
1994-12-16 0 1.700 1.690 1.700 1.680 1.700 68,000 114,380 1.6821 0.702 0.698 0.702 0.694 0.702 164,577 0.6950 3.66%
1994-12-15 0 1.640 1.600 1.640 1.600 1.640 217,000 353,460 1.6288 0.678 0.661 0.678 0.661 0.678 525,193 0.6730 2.50%
1994-12-14 0 1.600 1.500 1.600 1.470 1.600 23,066 36,443 1.5799 0.661 0.620 0.661 0.607 0.661 55,825 0.6528 8.84%
1994-12-13 0 1.470 1.470 1.600 1.440 1.470 46,000 67,140 1.4596 0.607 0.607 0.661 0.595 0.607 111,331 0.6031 2.08%
1994-12-12 0 1.440 1.440 1.470 1.440 1.530 66,000 98,740 1.4961 0.595 0.595 0.607 0.595 0.632 159,736 0.6181 -7.10%
1994-12-09 0 1.550 1.540 1.630 1.530 1.610 61,840 96,312 1.5574 0.640 0.636 0.673 0.632 0.665 149,668 0.6435 -8.82%
1994-12-08 0 1.700 - 1.700 1.700 1.700 12,119 20,594 1.6993 0.702 - 0.702 0.702 0.702 29,331 0.7021 -1.73%
1994-12-07 0 1.730 1.730 1.780 1.730 1.730 2,000 3,460 1.7300 0.715 0.715 0.735 0.715 0.715 4,840 0.7148 -1.14%
1994-12-06 0 1.830 1.830 1.900 1.810 1.830 20,000 36,400 1.8200 0.723 0.723 0.751 0.715 0.723 50,618 0.7191 -5.18%
1994-12-05 0 1.930 1.810 1.930 1.810 1.930 150,000 273,300 1.8220 0.763 0.715 0.763 0.715 0.763 379,633 0.7199 7.22%
1994-12-02 0 1.800 1.800 1.880 1.800 1.820 26,000 47,200 1.8154 0.711 0.711 0.743 0.711 0.719 65,803 0.7173 -4.26%
1994-12-01 0 1.880 1.880 1.920 1.860 1.880 24,000 44,900 1.8708 0.743 0.743 0.759 0.735 0.743 60,741 0.7392 -1.05%
1994-11-30 0 1.900 - 1.950 1.900 1.900 31,000 58,850 1.8984 0.751 - 0.770 0.751 0.751 78,457 0.7501 0.00%
1994-11-29 0 1.900 1.900 1.920 1.900 1.920 189,100 360,890 1.9085 0.751 0.751 0.759 0.751 0.759 478,590 0.7541 -3.06%
1994-11-28 0 1.960 1.920 1.960 1.950 1.990 52,000 102,280 1.9669 0.774 0.759 0.774 0.770 0.786 131,606 0.7772 1.55%
1994-11-25 0 1.930 1.900 1.930 1.900 1.930 74,171 140,036 1.8880 0.763 0.751 0.763 0.751 0.763 187,718 0.7460 1.58%
1994-11-24 0 1.900 1.870 1.940 1.840 1.950 120,500 228,520 1.8964 0.751 0.739 0.767 0.727 0.770 304,972 0.7493 1.06%
1994-11-23 0 1.880 - 1.880 1.880 1.880 28,000 52,640 1.8800 0.743 - 0.743 0.743 0.743 70,865 0.7428 -1.57%
1994-11-22 0 1.910 1.910 1.940 1.910 1.980 243,200 474,340 1.9504 0.755 0.755 0.767 0.755 0.782 615,511 0.7706 -5.68%
1994-11-21 0 2.025 2.000 2.025 2.000 2.025 83,000 166,040 2.0005 0.800 0.790 0.800 0.790 0.800 210,063 0.7904 -1.22%
1994-11-18 0 2.050 2.025 2.050 1.980 2.050 149,500 300,275 2.0085 0.810 0.800 0.810 0.782 0.810 378,367 0.7936 1.23%
1994-11-17 0 2.025 2.025 2.050 2.000 2.100 142,500 287,950 2.0207 0.800 0.800 0.810 0.790 0.830 360,651 0.7984 -1.22%
1994-11-16 0 2.050 2.025 2.050 - - 0 0 - 0.810 0.800 0.810 - - 0 - -1.20%
1994-11-15 0 2.075 2.025 2.075 2.025 2.075 31,500 64,425 2.0452 0.820 0.800 0.820 0.800 0.820 79,723 0.8081 0.00%
1994-11-14 0 2.075 2.000 2.100 2.025 2.075 97,000 198,490 2.0463 0.820 0.790 0.830 0.800 0.820 245,496 0.8085 1.22%
1994-11-11 0 2.050 2.000 2.050 2.000 2.050 46,000 92,350 2.0076 0.810 0.790 0.810 0.790 0.810 116,421 0.7932 0.00%
1994-11-10 0 2.050 2.025 2.050 2.025 2.050 88,973 181,388 2.0387 0.810 0.800 0.810 0.800 0.810 225,180 0.8055 1.23%
1994-11-09 0 2.025 2.000 2.050 2.000 2.050 132,043 265,971 2.0143 0.800 0.790 0.810 0.790 0.810 334,186 0.7959 1.25%
1994-11-08 0 2.000 2.000 2.050 2.000 2.025 50,681 101,447 2.0017 0.790 0.790 0.810 0.790 0.800 128,268 0.7909 0.00%
1994-11-07 0 2.000 2.000 2.025 2.000 2.075 76,000 153,600 2.0211 0.790 0.790 0.800 0.790 0.820 192,347 0.7986 -2.44%
1994-11-04 0 2.050 2.000 2.050 1.990 2.050 132,000 264,750 2.0057 0.810 0.790 0.810 0.786 0.810 334,077 0.7925 0.00%
1994-11-03 0 2.050 1.970 2.050 - - 0 0 - 0.810 0.778 0.810 - - 0 - 0.00%
1994-11-02 0 2.050 2.000 2.075 - - 1,219 2,365 1.9401 0.810 0.790 0.820 - - 3,085 0.7666 0.00%
1994-11-01 0 2.050 2.025 2.100 2.050 2.100 100,000 206,750 2.0675 0.810 0.800 0.830 0.810 0.830 253,089 0.8169 -2.38%
1994-10-31 0 2.100 2.100 2.150 2.100 2.100 13,142 27,438 2.0878 0.830 0.830 0.850 0.830 0.830 33,261 0.8249 1.20%
1994-10-28 0 2.075 2.025 2.075 2.050 2.075 142,400 292,126 2.0514 0.820 0.800 0.820 0.810 0.820 360,398 0.8106 1.22%
1994-10-27 0 2.050 2.000 2.050 2.000 2.050 90,000 183,600 2.0400 0.810 0.790 0.810 0.790 0.810 227,780 0.8060 2.50%
1994-10-26 0 2.000 1.960 2.050 1.960 2.000 20,000 39,360 1.9680 0.790 0.774 0.810 0.774 0.790 50,618 0.7776 0.00%
1994-10-25 0 2.000 1.960 2.075 1.940 2.075 140,359 283,872 2.0225 0.790 0.774 0.820 0.767 0.820 355,233 0.7991 -4.76%
1994-10-24 0 2.100 2.025 2.100 2.100 2.150 223,000 470,180 2.1084 0.830 0.800 0.830 0.830 0.850 564,387 0.8331 0.00%
1994-10-21 0 2.100 2.050 2.100 2.000 2.100 306,000 618,310 2.0206 0.830 0.810 0.830 0.790 0.830 774,451 0.7984 2.44%
1994-10-20 0 2.050 2.025 2.075 2.000 2.075 27,500 56,160 2.0422 0.810 0.800 0.820 0.790 0.820 69,599 0.8069 0.00%
1994-10-19 0 2.050 2.050 2.100 1.940 2.050 62,000 123,790 1.9966 0.810 0.810 0.830 0.767 0.810 156,915 0.7889 4.59%
1994-10-18 0 1.960 1.960 2.000 1.950 1.960 61,000 119,460 1.9584 0.774 0.774 0.790 0.770 0.774 154,384 0.7738 -2.00%
1994-10-17 0 2.000 2.000 2.025 2.000 2.000 24,500 48,970 1.9988 0.790 0.790 0.800 0.790 0.790 62,007 0.7898 0.00%
1994-10-14 0 2.000 2.000 2.050 2.000 2.050 164,000 329,500 2.0091 0.790 0.790 0.810 0.790 0.810 415,065 0.7939 -3.61%
1994-10-12 0 2.075 2.025 2.075 2.050 2.100 51,500 107,175 2.0811 0.820 0.800 0.820 0.810 0.830 130,341 0.8223 2.47%
1994-10-11 0 2.025 2.025 2.050 2.025 2.050 140,912 285,528 2.0263 0.800 0.800 0.810 0.800 0.810 356,632 0.8006 0.00%
1994-10-10 0 2.025 2.025 2.050 2.025 2.025 50,000 101,250 2.0250 0.800 0.800 0.810 0.800 0.800 126,544 0.8001 0.00%
1994-10-07 0 2.025 2.000 2.050 2.000 2.050 145,000 293,950 2.0272 0.800 0.790 0.810 0.790 0.810 366,978 0.8010 0.00%
1994-10-06 0 2.025 2.025 2.100 2.025 2.025 47,000 95,100 2.0234 0.800 0.800 0.830 0.800 0.800 118,952 0.7995 -3.57%
1994-10-05 0 2.100 2.075 2.100 2.100 2.100 62,350 130,653 2.0955 0.830 0.820 0.830 0.830 0.830 157,801 0.8280 0.00%
1994-10-04 0 2.100 2.100 2.125 2.075 2.125 105,999 222,938 2.1032 0.830 0.830 0.840 0.820 0.840 268,271 0.8310 0.00%
1994-10-03 0 2.100 2.100 2.225 2.100 2.200 84,800 180,434 2.1278 0.830 0.830 0.879 0.830 0.869 214,619 0.8407 -3.67%
1994-09-30 0 2.180 2.180 - 2.180 2.260 145,537 323,014 2.2195 0.861 0.861 - 0.861 0.893 368,337 0.8770 -4.80%
1994-09-29 0 2.290 2.290 2.310 2.290 2.330 135,000 310,565 2.3005 0.905 0.905 0.913 0.905 0.921 341,670 0.9090 0.44%
1994-09-28 0 2.280 2.260 2.300 2.280 2.320 97,338 224,285 2.3042 0.901 0.893 0.909 0.901 0.917 246,351 0.9104 -0.87%
1994-09-27 0 2.300 2.300 2.350 2.300 2.370 37,280 87,336 2.3427 0.909 0.909 0.929 0.909 0.936 94,351 0.9256 -2.95%
1994-09-26 0 2.370 2.350 2.380 2.370 2.400 110,000 261,600 2.3782 0.936 0.929 0.940 0.936 0.948 278,397 0.9397 -0.42%
1994-09-23 0 2.380 2.380 2.400 2.350 2.380 74,500 176,360 2.3672 0.940 0.940 0.948 0.929 0.940 188,551 0.9353 -1.65%
1994-09-22 0 2.420 2.400 2.460 2.420 2.430 112,000 271,360 2.4229 0.956 0.948 0.972 0.956 0.960 283,459 0.9573 -2.02%
1994-09-20 0 2.470 2.470 2.540 2.470 2.470 44,798 110,535 2.4674 0.976 0.976 1.004 0.976 0.976 113,379 0.9749 0.00%
1994-09-19 0 2.470 2.470 2.500 2.470 2.550 166,338 419,207 2.5202 0.976 0.976 0.988 0.976 1.008 420,982 0.9958 -3.14%
1994-09-16 0 2.550 2.540 2.570 2.530 2.550 100,000 254,240 2.5424 1.008 1.004 1.015 1.000 1.008 253,089 1.0045 1.59%
1994-09-15 0 2.510 2.490 2.520 2.470 2.510 46,075 114,916 2.4941 0.992 0.984 0.996 0.976 0.992 116,611 0.9855 0.80%
1994-09-14 0 2.490 2.510 2.540 2.480 2.510 142,680 355,628 2.4925 0.984 0.992 1.004 0.980 0.992 361,107 0.9848 0.00%
1994-09-13 0 2.490 2.480 2.500 2.430 2.500 90,280 224,718 2.4891 0.984 0.980 0.988 0.960 0.988 228,488 0.9835 2.05%
1994-09-12 0 2.440 2.440 2.530 2.420 2.420 2,000 4,840 2.4200 0.964 0.964 1.000 0.956 0.956 5,062 0.9562 -2.01%
1994-09-09 0 2.490 2.480 2.490 2.480 2.530 67,100 168,215 2.5069 0.984 0.980 0.984 0.980 1.000 169,822 0.9905 -0.40%
1994-09-08 0 2.500 2.490 2.500 2.490 2.540 148,261 370,408 2.4984 0.988 0.984 0.988 0.984 1.004 375,232 0.9871 0.40%
1994-09-07 0 2.490 2.450 2.490 2.490 2.520 34,000 85,060 2.5018 0.984 0.968 0.984 0.984 0.996 86,050 0.9885 -1.19%
1994-09-06 0 2.520 2.490 2.520 2.480 2.550 137,500 343,888 2.5010 0.996 0.984 0.996 0.980 1.008 347,997 0.9882 -1.18%
1994-09-05 0 2.550 2.520 2.560 2.550 2.620 294,303 760,862 2.5853 1.008 0.996 1.012 1.008 1.035 744,847 1.0215 -1.16%
1994-09-02 0 2.580 2.570 2.580 2.560 2.600 142,936 367,766 2.5729 1.019 1.015 1.019 1.012 1.027 361,755 1.0166 0.78%
1994-09-01 0 2.560 2.550 2.590 2.550 2.590 478,011 1,225,866 2.5645 1.012 1.008 1.023 1.008 1.023 1,209,791 1.0133 0.00%
1994-08-31 0 2.560 2.540 2.570 2.450 2.580 179,500 455,463 2.5374 1.012 1.004 1.015 0.968 1.019 454,294 1.0026 5.35%
1994-08-30 0 2.430 2.430 2.510 2.430 2.480 26,637 65,467 2.4577 0.960 0.960 0.992 0.960 0.980 67,415 0.9711 -2.02%
1994-08-26 0 2.480 2.480 2.490 2.450 2.480 52,000 127,820 2.4581 0.980 0.980 0.984 0.968 0.980 131,606 0.9712 1.22%
1994-08-25 0 2.450 2.410 2.450 2.420 2.450 281,817 683,067 2.4238 0.968 0.952 0.968 0.956 0.968 713,247 0.9577 2.08%
1994-08-24 0 2.400 2.400 2.420 2.400 2.430 206,500 500,005 2.4213 0.948 0.948 0.956 0.948 0.960 522,628 0.9567 -2.04%
1994-08-23 0 2.450 2.450 - 2.440 2.450 93,280 227,244 2.4361 0.968 0.968 - 0.964 0.968 236,081 0.9626 0.00%
1994-08-22 0 2.450 2.450 2.490 2.450 2.450 178,000 436,100 2.4500 0.968 0.968 0.984 0.968 0.968 450,498 0.9680 0.00%
1994-08-19 0 2.450 2.450 2.520 2.430 2.480 49,000 119,980 2.4486 0.968 0.968 0.996 0.960 0.980 124,013 0.9675 -2.78%
1994-08-18 0 2.520 2.510 2.560 2.520 2.520 53,126 133,686 2.5164 0.996 0.992 1.012 0.996 0.996 134,456 0.9943 0.00%
1994-08-17 0 2.520 2.510 2.540 2.520 2.520 33,400 84,000 2.5150 0.996 0.992 1.004 0.996 0.996 84,532 0.9937 0.80%
1994-08-16 0 2.500 2.480 2.540 - - 2,800 6,530 2.3321 0.988 0.980 1.004 - - 7,086 0.9215 0.00%
1994-08-15 0 2.500 2.490 2.540 2.500 2.500 57,352 143,177 2.4965 0.988 0.984 1.004 0.988 0.988 145,151 0.9864 -1.96%
1994-08-12 0 2.550 - 2.550 - - 0 0 - 1.008 - 1.008 - - 0 - -0.78%
1994-08-11 0 2.570 2.540 2.600 2.550 2.570 14,000 35,780 2.5557 1.015 1.004 1.027 1.008 1.015 35,432 1.0098 -1.15%
1994-08-10 0 2.600 2.570 2.600 2.600 2.600 10,000 26,000 2.6000 1.027 1.015 1.027 1.027 1.027 25,309 1.0273 -0.76%
1994-08-09 0 2.620 2.590 2.650 2.620 2.620 4,000 10,480 2.6200 1.035 1.023 1.047 1.035 1.035 10,124 1.0352 -1.50%
1994-08-08 0 2.660 2.630 2.690 2.640 2.660 19,000 50,100 2.6368 1.051 1.039 1.063 1.043 1.051 48,087 1.0419 0.00%
1994-08-05 0 2.660 2.660 2.690 2.660 2.660 10,000 26,600 2.6600 1.051 1.051 1.063 1.051 1.051 25,309 1.0510 -0.37%
1994-08-04 0 2.670 2.650 2.690 2.630 2.700 172,000 461,860 2.6852 1.055 1.047 1.063 1.039 1.067 435,312 1.0610 1.14%
1994-08-03 0 2.640 2.640 2.690 2.620 2.630 58,000 152,280 2.6255 1.043 1.043 1.063 1.035 1.039 146,791 1.0374 0.76%
1994-08-02 0 2.620 2.620 2.650 2.610 2.620 76,500 200,305 2.6184 1.035 1.035 1.047 1.031 1.035 193,613 1.0346 0.00%
1994-08-01 0 2.620 2.620 2.650 2.620 2.650 80,000 210,920 2.6365 1.035 1.035 1.047 1.035 1.047 202,471 1.0417 0.00%
1994-07-29 0 2.620 2.590 2.650 2.570 2.620 21,949 56,926 2.5936 1.035 1.023 1.047 1.015 1.035 55,550 1.0248 0.00%
1994-07-28 0 2.620 2.590 2.620 2.570 2.620 77,000 199,800 2.5948 1.035 1.023 1.035 1.015 1.035 194,878 1.0253 1.95%
1994-07-27 0 2.570 2.520 2.570 2.570 2.570 31,600 80,900 2.5601 1.015 0.996 1.015 1.015 1.015 79,976 1.0116 1.18%
1994-07-26 0 2.540 2.520 2.570 2.540 2.540 8,000 20,320 2.5400 1.004 0.996 1.015 1.004 1.004 20,247 1.0036 0.00%
1994-07-25 0 2.540 2.510 2.540 2.540 2.540 32,766 82,958 2.5318 1.004 0.992 1.004 1.004 1.004 82,927 1.0004 0.40%
1994-07-22 0 2.530 2.510 2.530 2.490 2.530 54,000 135,360 2.5067 1.000 0.992 1.000 0.984 1.000 136,668 0.9904 1.20%
1994-07-21 0 2.500 2.490 2.500 2.490 2.500 74,600 185,746 2.4899 0.988 0.984 0.988 0.984 0.988 188,804 0.9838 0.00%
1994-07-20 0 2.500 2.500 2.530 2.480 2.530 82,600 206,470 2.4996 0.988 0.988 1.000 0.980 1.000 209,051 0.9877 0.40%
1994-07-19 0 2.490 2.490 - 2.460 2.480 18,400 45,420 2.4685 0.984 0.984 - 0.972 0.980 46,568 0.9753 0.40%
1994-07-18 0 2.480 2.480 2.500 2.470 2.500 123,810 307,028 2.4798 0.980 0.980 0.988 0.976 0.988 313,349 0.9798 -1.98%
1994-07-15 0 2.530 2.530 2.540 2.500 2.530 114,400 287,240 2.5108 1.000 1.000 1.004 0.988 1.000 289,533 0.9921 1.20%
1994-07-14 0 2.500 2.500 2.580 2.460 2.580 24,453 61,362 2.5094 0.988 0.988 1.019 0.972 1.019 61,888 0.9915 2.46%
1994-07-13 0 2.440 2.400 - 2.380 2.440 57,600 139,315 2.4187 0.964 0.948 - 0.940 0.964 145,779 0.9557 4.27%
1994-07-12 0 2.340 2.310 - 2.320 2.350 55,586 129,409 2.3281 0.925 0.913 - 0.917 0.929 140,682 0.9199 -0.43%
1994-07-11 0 2.350 2.250 2.350 2.350 2.350 6,240 14,616 2.3423 0.929 0.889 0.929 0.929 0.929 15,793 0.9255 0.00%
1994-07-08 0 2.350 2.350 - 2.300 2.350 33,100 76,720 2.3178 0.929 0.929 - 0.909 0.929 83,772 0.9158 1.29%
1994-07-07 0 2.320 2.350 - 2.320 2.320 2,600 5,930 2.2808 0.917 0.929 - 0.917 0.917 6,580 0.9012 -3.33%
1994-07-06 0 2.400 2.400 - 2.370 2.450 28,900 68,970 2.3865 0.948 0.948 - 0.936 0.968 73,143 0.9430 0.00%
1994-07-05 0 2.400 2.400 2.450 2.400 2.400 4,400 10,500 2.3864 0.948 0.948 0.968 0.948 0.948 11,136 0.9429 -2.04%
1994-07-04 0 2.450 2.410 2.580 2.450 2.450 27,000 66,000 2.4444 0.968 0.952 1.019 0.968 0.968 68,334 0.9658 -2.00%
1994-07-01 0 2.500 2.500 2.580 2.460 2.520 27,800 69,180 2.4885 0.988 0.988 1.019 0.972 0.996 70,359 0.9832 -1.96%
1994-06-30 0 2.550 2.550 2.600 2.550 2.600 95,160 246,159 2.5868 1.008 1.008 1.027 1.008 1.027 240,839 1.0221 -0.97%
1994-06-29 0 2.575 2.525 2.700 2.575 2.575 2,000 5,150 2.5750 1.017 0.998 1.067 1.017 1.017 5,062 1.0174 -0.96%
1994-06-28 0 2.600 2.575 2.650 2.600 2.650 83,500 217,375 2.6033 1.027 1.017 1.047 1.027 1.047 211,329 1.0286 0.97%
1994-06-27 0 2.575 2.550 2.650 2.575 2.575 8,000 20,600 2.5750 1.017 1.008 1.047 1.017 1.017 20,247 1.0174 -4.63%
1994-06-24 0 2.700 2.650 2.700 2.700 2.700 41,000 110,550 2.6963 1.067 1.047 1.067 1.067 1.067 103,766 1.0654 0.00%
1994-06-23 0 2.700 2.625 2.725 2.700 2.700 32,000 86,400 2.7000 1.067 1.037 1.077 1.067 1.067 80,988 1.0668 1.89%
1994-06-22 0 2.650 2.650 2.700 2.600 2.650 9,000 23,550 2.6167 1.047 1.047 1.067 1.027 1.047 22,778 1.0339 0.00%
1994-06-21 0 2.650 2.625 2.700 2.650 2.650 11,599 30,198 2.6035 1.047 1.037 1.067 1.047 1.047 29,356 1.0287 0.00%
1994-06-20 0 2.650 2.600 2.700 2.650 2.650 16,609 43,923 2.6445 1.047 1.027 1.067 1.047 1.047 42,035 1.0449 0.00%
1994-06-17 0 2.650 2.650 2.675 2.625 2.625 6,000 15,750 2.6250 1.047 1.047 1.057 1.037 1.037 15,185 1.0372 -1.85%
1994-06-16 0 2.700 2.675 2.725 2.700 2.725 44,000 119,550 2.7170 1.067 1.057 1.077 1.067 1.077 111,359 1.0736 -0.92%
1994-06-15 0 2.725 2.725 2.750 2.700 2.750 22,000 60,050 2.7295 1.077 1.077 1.087 1.067 1.087 55,679 1.0785 0.93%
1994-06-10 0 2.700 2.700 2.725 2.650 2.725 38,869 104,294 2.6832 1.067 1.067 1.077 1.047 1.077 98,373 1.0602 -1.82%
1994-06-09 0 2.750 2.700 2.750 2.725 2.750 143,857 394,228 2.7404 1.087 1.067 1.087 1.077 1.087 364,086 1.0828 0.92%
1994-06-08 0 2.725 2.700 2.750 2.700 2.750 117,560 321,356 2.7335 1.077 1.067 1.087 1.067 1.087 297,531 1.0801 0.00%
1994-06-07 0 2.725 2.700 2.725 2.725 2.750 26,166 71,582 2.7357 1.077 1.067 1.077 1.077 1.087 66,223 1.0809 -0.91%
1994-06-06 0 2.750 2.725 2.750 2.750 2.750 8,000 22,000 2.7500 1.087 1.077 1.087 1.087 1.087 20,247 1.0866 0.00%
1994-06-03 0 2.750 2.750 2.775 2.725 2.725 18,000 49,050 2.7250 1.087 1.087 1.096 1.077 1.077 45,556 1.0767 1.85%
1994-06-02 0 2.700 2.675 2.750 2.700 2.750 161,714 436,571 2.6996 1.067 1.057 1.087 1.067 1.087 409,280 1.0667 -1.82%
1994-06-01 0 2.750 2.750 2.800 2.750 2.750 6,500 17,800 2.7385 1.087 1.087 1.106 1.087 1.087 16,451 1.0820 -0.90%
1994-05-31 0 2.775 2.725 2.775 2.775 2.800 46,000 127,650 2.7750 1.096 1.077 1.096 1.096 1.106 116,421 1.0965 -0.89%
1994-05-30 0 2.800 2.800 2.850 2.750 2.800 77,800 217,470 2.7952 1.106 1.106 1.126 1.087 1.106 196,903 1.1045 1.82%
1994-05-27 0 2.750 2.725 2.750 2.750 2.750 151,850 417,310 2.7482 1.087 1.077 1.087 1.087 1.087 384,315 1.0859 0.00%
1994-05-26 0 2.750 2.700 2.750 2.725 2.800 192,809 534,653 2.7730 1.087 1.067 1.087 1.077 1.106 487,978 1.0957 0.00%
1994-05-25 0 2.750 2.700 2.800 2.750 2.800 200,800 555,440 2.7661 1.087 1.067 1.106 1.087 1.106 508,202 1.0930 -1.79%
1994-05-24 0 2.800 2.750 2.800 2.750 2.800 33,000 91,600 2.7758 1.106 1.087 1.106 1.087 1.106 83,519 1.0968 -0.88%
1994-05-23 0 2.825 2.800 2.850 2.800 2.825 37,491 105,245 2.8072 1.116 1.106 1.126 1.106 1.116 94,885 1.1092 0.00%
1994-05-20 0 2.825 2.800 2.850 2.825 2.875 35,020 99,204 2.8328 1.116 1.106 1.126 1.116 1.136 88,632 1.1193 -0.88%
1994-05-19 0 2.850 2.825 2.850 2.800 2.850 148,345 421,214 2.8394 1.126 1.116 1.126 1.106 1.126 375,444 1.1219 1.79%
1994-05-18 0 2.800 2.750 2.800 2.700 2.800 94,906 262,561 2.7665 1.106 1.087 1.106 1.067 1.106 240,196 1.0931 3.70%
1994-05-17 0 2.700 2.650 2.750 2.700 2.700 48,000 129,350 2.6948 1.067 1.047 1.087 1.067 1.067 121,483 1.0648 -3.57%
1994-05-16 0 2.800 2.750 2.800 2.750 2.800 10,000 27,700 2.7700 1.106 1.087 1.106 1.087 1.106 25,309 1.0945 0.00%
1994-05-13 0 2.800 2.775 2.800 2.800 2.800 136,640 382,464 2.7991 1.106 1.096 1.106 1.106 1.106 345,820 1.1060 1.82%
1994-05-12 0 2.750 2.750 2.825 2.725 2.825 31,000 86,500 2.7903 1.087 1.087 1.116 1.077 1.116 78,457 1.1025 -1.61%
1994-05-11 0 2.875 2.875 2.950 2.800 2.875 43,880 124,523 2.8378 1.104 1.104 1.133 1.076 1.104 114,234 1.0901 4.55%
1994-05-10 0 2.750 2.725 2.800 2.700 2.800 92,000 250,900 2.7272 1.056 1.047 1.076 1.037 1.076 239,506 1.0476 1.85%
1994-05-09 0 2.700 2.650 2.700 2.700 2.700 36,000 97,200 2.7000 1.037 1.018 1.037 1.037 1.037 93,720 1.0371 -2.70%
1994-05-06 0 2.775 2.750 - 2.675 2.775 103,100 281,855 2.7338 1.066 1.056 - 1.028 1.066 268,403 1.0501 4.72%
1994-05-05 0 2.650 2.650 2.700 2.650 2.700 38,000 101,000 2.6579 1.018 1.018 1.037 1.018 1.037 98,926 1.0210 -1.85%
1994-05-04 0 2.700 2.650 2.700 2.725 2.750 26,000 70,950 2.7288 1.037 1.018 1.037 1.047 1.056 67,686 1.0482 -3.57%
1994-05-03 0 2.800 2.750 2.800 2.750 2.850 76,000 212,400 2.7947 1.076 1.056 1.076 1.056 1.095 197,853 1.0735 -1.75%
1994-05-02 0 2.850 2.850 2.900 2.850 2.925 30,000 86,900 2.8967 1.095 1.095 1.114 1.095 1.124 78,100 1.1127 -2.56%
1994-04-29 0 2.925 2.925 3.000 2.925 3.000 98,000 291,150 2.9709 1.124 1.124 1.152 1.124 1.152 255,126 1.1412 -0.85%
1994-04-28 0 2.950 2.925 3.025 2.800 2.950 38,103 108,716 2.8532 1.133 1.124 1.162 1.076 1.133 99,195 1.0960 5.36%
1994-04-27 0 2.800 2.775 2.875 2.800 2.800 24,000 67,200 2.8000 1.076 1.066 1.104 1.076 1.076 62,480 1.0755 -1.75%
1994-04-26 0 2.850 2.825 2.900 2.825 2.900 10,140 28,703 2.8307 1.095 1.085 1.114 1.085 1.114 26,398 1.0873 -1.72%
1994-04-25 0 2.900 2.850 2.900 2.850 2.900 32,000 92,200 2.8813 1.114 1.095 1.114 1.095 1.114 83,306 1.1068 0.00%
1994-04-22 0 2.900 2.900 2.950 2.850 2.900 68,156 196,271 2.8797 1.114 1.114 1.133 1.095 1.114 177,432 1.1062 2.65%
1994-04-21 0 2.825 2.825 2.875 2.800 2.850 30,000 84,500 2.8167 1.085 1.085 1.104 1.076 1.095 78,100 1.0819 -4.24%
1994-04-20 0 2.950 2.925 2.950 2.925 3.000 50,200 149,060 2.9693 1.133 1.124 1.133 1.124 1.152 130,687 1.1406 -2.48%
1994-04-19 0 3.025 - 3.100 - - 1,300 3,705 2.8500 1.162 - 1.191 - - 3,384 1.0948 0.00%
1994-04-18 0 3.025 3.000 3.075 3.025 3.050 44,633 135,586 3.0378 1.162 1.152 1.181 1.162 1.172 116,194 1.1669 -0.82%
1994-04-15 0 3.050 2.975 3.100 - - 86 243 2.8256 1.172 1.143 1.191 - - 224 1.0854 0.00%
1994-04-14 0 3.050 3.025 3.100 3.025 3.100 86,219 263,011 3.0505 1.172 1.162 1.191 1.162 1.191 224,456 1.1718 -3.17%
1994-04-13 0 3.150 3.075 3.150 3.075 3.150 8,533 26,596 3.1168 1.210 1.181 1.210 1.181 1.210 22,214 1.1973 0.00%
1994-04-12 0 3.150 3.050 3.175 3.100 3.200 334,000 1,054,650 3.1576 1.210 1.172 1.220 1.191 1.229 869,511 1.2129 3.28%
1994-04-11 0 3.050 3.050 3.075 2.950 3.050 159,079 475,251 2.9875 1.172 1.172 1.181 1.133 1.172 414,134 1.1476 5.17%
1994-04-08 0 2.900 2.900 2.975 2.850 2.900 28,366 80,517 2.8385 1.114 1.114 1.143 1.095 1.114 73,846 1.0903 2.65%
1994-04-07 0 2.825 2.800 2.850 2.800 2.825 156,134 440,558 2.8217 1.085 1.076 1.095 1.076 1.085 406,468 1.0839 -0.88%
1994-04-06 0 2.850 2.850 2.900 2.850 2.900 272,000 781,400 2.8728 1.095 1.095 1.114 1.095 1.114 708,105 1.1035 -0.87%
1994-03-31 0 2.875 2.875 2.925 2.875 2.925 76,000 220,400 2.9000 1.104 1.104 1.124 1.104 1.124 197,853 1.1140 -1.71%
1994-03-30 0 2.925 2.900 2.950 2.900 3.000 61,384 179,756 2.9284 1.124 1.114 1.133 1.114 1.152 159,803 1.1249 -0.85%
1994-03-29 0 2.950 2.950 3.000 2.950 3.000 126,000 372,200 2.9540 1.133 1.133 1.152 1.133 1.152 328,019 1.1347 0.00%
1994-03-28 0 2.950 2.950 3.000 2.950 2.950 34,000 100,300 2.9500 1.133 1.133 1.152 1.133 1.133 88,513 1.1332 0.85%
1994-03-25 0 2.925 2.900 2.950 2.875 2.925 50,000 145,275 2.9055 1.124 1.114 1.133 1.104 1.124 130,166 1.1161 0.86%
1994-03-24 0 2.900 2.900 3.000 2.900 2.900 66,175 191,581 2.8951 1.114 1.114 1.152 1.114 1.114 172,275 1.1121 0.00%
1994-03-23 0 2.900 2.900 3.000 2.900 2.900 78,600 227,550 2.8950 1.114 1.114 1.152 1.114 1.114 204,621 1.1121 0.00%
1994-03-22 0 2.900 2.900 2.975 2.825 2.900 223,713 639,164 2.8571 1.114 1.114 1.143 1.085 1.114 582,398 1.0975 0.00%
1994-03-21 0 2.900 - 3.000 2.900 3.000 202,000 592,800 2.9347 1.114 - 1.152 1.114 1.152 525,872 1.1273 -3.33%
1994-03-18 0 3.000 - 3.025 3.000 3.025 107,499 323,387 3.0083 1.152 - 1.162 1.152 1.162 279,855 1.1556 -3.23%
1994-03-17 0 3.100 3.050 3.200 3.100 3.150 197,644 617,111 3.1223 1.191 1.172 1.229 1.191 1.210 514,532 1.1994 -2.36%
1994-03-16 0 3.175 3.150 3.200 3.175 3.200 102,000 324,400 3.1804 1.220 1.210 1.229 1.220 1.229 265,539 1.2217 -0.78%
1994-03-15 0 3.200 3.175 3.200 3.200 3.200 105,140 336,159 3.1973 1.229 1.220 1.229 1.229 1.229 273,714 1.2281 -1.54%
1994-03-14 0 3.250 3.125 3.250 3.200 3.250 9,680 30,908 3.1930 1.248 1.200 1.248 1.229 1.248 25,200 1.2265 3.17%
1994-03-11 0 3.150 3.100 3.250 3.150 3.175 50,186 157,722 3.1427 1.210 1.191 1.248 1.210 1.220 130,651 1.2072 -1.56%
1994-03-10 0 3.200 3.200 - 3.200 3.200 7,900 25,090 3.1759 1.229 1.229 - 1.229 1.229 20,566 1.2200 0.00%
1994-03-09 0 3.200 3.175 3.225 3.200 3.200 66,798 213,334 3.1937 1.229 1.220 1.239 1.229 1.229 173,897 1.2268 -0.78%
1994-03-08 0 3.225 3.200 3.250 3.200 3.250 210,000 674,750 3.2131 1.239 1.229 1.248 1.229 1.248 546,698 1.2342 0.78%
1994-03-07 0 3.200 3.175 3.250 3.125 3.250 100,208 319,916 3.1925 1.229 1.220 1.248 1.200 1.248 260,874 1.2263 3.23%
1994-03-04 0 3.100 3.100 3.125 3.100 3.100 14,000 43,400 3.1000 1.191 1.191 1.200 1.191 1.191 36,447 1.1908 0.81%
1994-03-03 0 3.075 3.050 3.075 3.075 3.100 111,000 342,425 3.0849 1.181 1.172 1.181 1.181 1.191 288,969 1.1850 1.65%
1994-03-02 0 3.025 3.025 3.150 3.025 3.125 190,500 591,550 3.1052 1.162 1.162 1.210 1.162 1.200 495,934 1.1928 -4.72%
1994-03-01 0 3.175 3.100 3.200 3.175 3.200 158,000 503,000 3.1835 1.220 1.191 1.229 1.220 1.229 411,325 1.2229 -2.31%
1994-02-28 0 3.250 3.200 - 3.200 3.250 76,000 244,950 3.2230 1.248 1.229 - 1.229 1.248 197,853 1.2380 2.36%
1994-02-25 0 3.175 3.150 3.175 3.150 3.200 157,000 499,213 3.1797 1.220 1.210 1.220 1.210 1.229 408,722 1.2214 -3.05%
1994-02-24 0 3.275 3.275 3.300 3.275 3.325 161,200 529,090 3.2822 1.258 1.258 1.268 1.258 1.277 419,656 1.2608 -1.50%
1994-02-23 0 3.325 3.325 3.400 3.225 3.325 104,480 343,289 3.2857 1.277 1.277 1.306 1.239 1.277 271,995 1.2621 2.31%
1994-02-22 0 3.250 3.225 3.300 3.225 3.300 197,300 643,000 3.2590 1.248 1.239 1.268 1.239 1.268 513,636 1.2519 -2.26%
1994-02-21 0 3.325 3.325 3.375 3.300 3.375 170,410 570,860 3.3499 1.277 1.277 1.296 1.268 1.296 443,633 1.2868 -2.21%
1994-02-18 0 3.400 3.375 3.425 3.400 3.400 201,746 685,674 3.3987 1.306 1.296 1.316 1.306 1.306 525,211 1.3055 -0.73%
1994-02-17 0 3.425 3.400 3.450 3.400 3.425 83,500 283,525 3.3955 1.316 1.306 1.325 1.306 1.316 217,378 1.3043 0.74%
1994-02-16 0 3.400 3.400 3.500 3.400 3.450 141,759 486,093 3.4290 1.306 1.306 1.344 1.306 1.325 369,045 1.3172 -1.45%
1994-02-15 0 3.450 3.400 3.475 3.400 3.475 59,000 202,575 3.4335 1.325 1.306 1.335 1.306 1.335 153,596 1.3189 1.47%
1994-02-14 0 3.400 3.400 3.500 3.400 3.500 141,000 483,700 3.4305 1.306 1.306 1.344 1.306 1.344 367,069 1.3177 -2.86%
1994-02-09 0 3.500 3.500 3.550 3.500 3.500 22,000 77,000 3.5000 1.344 1.344 1.364 1.344 1.344 57,273 1.3444 1.45%
1994-02-08 0 3.450 3.450 3.500 3.425 3.450 163,965 564,436 3.4424 1.325 1.325 1.344 1.316 1.325 426,854 1.3223 0.00%
1994-02-07 0 3.450 3.350 3.450 3.400 3.500 151,057 522,947 3.4619 1.325 1.287 1.325 1.306 1.344 393,251 1.3298 -3.50%
1994-02-04 0 3.575 3.525 3.575 3.500 3.575 178,487 631,996 3.5409 1.373 1.354 1.373 1.344 1.373 464,660 1.3601 0.00%
1994-02-03 0 3.575 3.550 3.600 3.500 3.600 370,152 1,318,233 3.5613 1.373 1.364 1.383 1.344 1.383 963,626 1.3680 0.00%
1994-02-02 0 3.575 3.575 3.600 3.575 3.600 156,466 559,591 3.5764 1.373 1.373 1.383 1.373 1.383 407,332 1.3738 -0.69%
1994-02-01 0 3.600 3.600 3.625 3.575 3.600 252,826 909,244 3.5963 1.383 1.383 1.392 1.373 1.383 658,188 1.3814 -0.69%
1994-01-31 0 3.625 3.600 3.650 3.600 3.625 230,303 826,845 3.5902 1.392 1.383 1.402 1.383 1.392 599,554 1.3791 0.69%
1994-01-28 0 3.600 3.600 3.625 3.600 3.600 251,499 903,895 3.5940 1.383 1.383 1.392 1.383 1.383 654,734 1.3806 -0.69%
1994-01-27 0 3.625 3.600 3.625 3.600 3.650 196,047 709,834 3.6207 1.392 1.383 1.392 1.383 1.402 510,374 1.3908 0.00%
1994-01-26 0 3.625 3.600 3.650 3.550 3.625 100,388 360,469 3.5908 1.392 1.383 1.402 1.364 1.392 261,343 1.3793 0.00%
1994-01-25 0 3.625 3.600 3.650 3.600 3.650 209,250 758,363 3.6242 1.392 1.383 1.402 1.383 1.402 544,746 1.3921 -0.68%
1994-01-24 0 3.650 3.650 3.675 3.625 3.675 126,670 461,645 3.6445 1.402 1.402 1.412 1.392 1.412 329,763 1.3999 0.69%
1994-01-21 0 3.625 3.600 3.650 3.625 3.650 322,664 1,173,407 3.6366 1.392 1.383 1.402 1.392 1.402 840,000 1.3969 -0.68%
1994-01-20 0 3.650 3.650 3.675 3.600 3.675 253,613 917,796 3.6189 1.402 1.402 1.412 1.383 1.412 660,237 1.3901 0.00%
1994-01-19 0 3.650 3.600 3.675 3.650 3.700 328,017 1,203,773 3.6698 1.402 1.383 1.412 1.402 1.421 853,935 1.4097 -1.35%
1994-01-18 0 3.700 3.675 3.750 3.650 3.750 317,898 1,168,422 3.6755 1.421 1.412 1.440 1.402 1.440 827,592 1.4118 4.96%
1994-01-17 0 3.525 3.525 3.600 3.500 3.600 70,415 248,698 3.5319 1.354 1.354 1.383 1.344 1.383 183,313 1.3567 -0.70%
1994-01-14 0 3.550 3.525 3.625 3.525 3.600 217,000 778,000 3.5853 1.364 1.354 1.392 1.354 1.383 564,922 1.3772 2.16%
1994-01-13 0 3.475 3.475 3.550 3.400 3.575 142,719 504,742 3.5366 1.335 1.335 1.364 1.306 1.373 371,544 1.3585 -2.80%
1994-01-12 0 3.575 3.550 3.600 3.550 3.650 308,753 1,112,204 3.6022 1.373 1.364 1.383 1.364 1.402 803,785 1.3837 -1.38%
1994-01-11 0 3.625 3.625 3.700 3.600 3.700 163,030 591,448 3.6278 1.392 1.392 1.421 1.383 1.421 424,420 1.3935 -0.68%
1994-01-10 0 3.650 3.650 3.750 3.575 3.650 200,032 723,884 3.6188 1.402 1.402 1.440 1.373 1.402 520,748 1.3901 2.10%
1994-01-07 0 3.575 3.450 3.575 3.600 3.700 127,150 461,411 3.6289 1.373 1.325 1.373 1.383 1.421 331,013 1.3939 -2.05%
1994-01-06 0 3.650 3.650 3.700 3.600 3.750 269,440 991,236 3.6789 1.402 1.402 1.421 1.383 1.440 701,440 1.4131 -0.68%
1994-01-05 0 3.675 3.675 3.700 3.675 3.700 199,312 736,312 3.6943 1.412 1.412 1.421 1.412 1.421 518,874 1.4191 -1.34%
1994-01-04 0 3.725 3.700 3.725 3.600 3.750 336,484 1,250,129 3.7153 1.431 1.421 1.431 1.383 1.440 875,978 1.4271 0.00%
1994-01-03 0 3.725 3.725 3.750 3.650 3.725 240,933 890,702 3.6969 1.431 1.431 1.440 1.402 1.431 627,227 1.4201

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