ELEGANCE OPTICAL INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00907  1996-04-11    
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
2025-11-05 0 0.054 0.050 0.055 0.054 0.054 120,000 6,480 0.0540 0.054 0.050 0.055 0.054 0.054 120,000 0.0540 0.00%
2025-11-04 0 0.054 0.047 0.056 0.054 0.054 120,000 6,520 0.0543 0.054 0.047 0.056 0.054 0.054 120,000 0.0543 0.00%
2025-11-03 0 0.054 0.053 0.057 0.054 0.056 740,000 41,220 0.0557 0.054 0.053 0.057 0.054 0.056 740,000 0.0557 1.89%
2025-10-31 0 0.053 0.053 0.055 0.053 0.057 280,000 15,180 0.0542 0.053 0.053 0.055 0.053 0.057 280,000 0.0542 -3.64%
2025-10-30 0 0.055 0.055 0.056 0.055 0.056 1,468,762 81,163 0.0553 0.055 0.055 0.056 0.055 0.056 1,468,762 0.0553 5.77%
2025-10-28 0 0.052 0.052 0.057 0.050 0.054 280,000 14,820 0.0529 0.052 0.052 0.057 0.050 0.054 280,000 0.0529 -3.70%
2025-10-27 0 0.054 0.054 0.056 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
2025-10-24 0 0.054 0.050 0.054 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2025-10-23 0 0.054 0.054 0.058 0.054 0.054 660,000 35,640 0.0540 0.054 0.054 0.058 0.054 0.054 660,000 0.0540 0.00%
2025-10-22 0 0.054 0.055 0.060 0.054 0.056 700,000 38,540 0.0551 0.054 0.055 0.060 0.054 0.056 700,000 0.0551 -3.57%
2025-10-21 0 0.056 0.054 0.056 0.053 0.056 1,140,000 61,220 0.0537 0.056 0.054 0.056 0.053 0.056 1,140,000 0.0537 -1.75%
2025-10-20 0 0.057 0.057 0.060 0.057 0.064 1,120,000 67,460 0.0602 0.057 0.057 0.060 0.057 0.064 1,120,000 0.0602 1.79%
2025-10-17 0 0.056 0.056 0.057 0.050 0.059 6,000,000 332,980 0.0555 0.056 0.056 0.057 0.050 0.059 6,000,000 0.0555 7.69%
2025-10-16 0 0.052 0.051 0.052 0.050 0.052 1,080,000 55,080 0.0510 0.052 0.051 0.052 0.050 0.052 1,080,000 0.0510 1.96%
2025-10-15 0 0.051 0.049 0.051 0.047 0.057 1,380,000 71,740 0.0520 0.051 0.049 0.051 0.047 0.057 1,380,000 0.0520 2.00%
2025-10-14 0 0.050 0.048 0.052 0.044 0.050 2,800,000 133,100 0.0475 0.050 0.048 0.052 0.044 0.050 2,800,000 0.0475 11.11%
2025-10-13 0 0.045 0.045 0.046 0.043 0.048 3,640,000 160,860 0.0442 0.045 0.045 0.046 0.043 0.048 3,640,000 0.0442 -8.16%
2025-10-10 0 0.049 0.047 0.049 0.045 0.049 3,480,000 167,020 0.0480 0.049 0.047 0.049 0.045 0.049 3,480,000 0.0480 4.26%
2025-10-09 0 0.047 0.044 0.047 0.044 0.047 2,140,000 98,860 0.0462 0.047 0.044 0.047 0.044 0.047 2,140,000 0.0462 4.44%
2025-10-08 0 0.045 0.044 0.045 0.043 0.047 380,000 16,740 0.0441 0.045 0.044 0.045 0.043 0.047 380,000 0.0441 -2.17%
2025-10-06 0 0.046 0.045 0.046 0.045 0.054 1,020,000 47,540 0.0466 0.046 0.045 0.046 0.045 0.054 1,020,000 0.0466 0.00%
2025-10-03 0 0.046 0.043 0.046 0.042 0.046 2,280,000 100,200 0.0439 0.046 0.043 0.046 0.042 0.046 2,280,000 0.0439 2.22%
2025-10-02 0 0.045 0.044 0.045 0.043 0.048 2,900,000 132,660 0.0457 0.045 0.044 0.045 0.043 0.048 2,900,000 0.0457 7.14%
2025-09-30 0 0.042 0.042 0.043 0.041 0.044 6,072,000 258,576 0.0426 0.042 0.042 0.043 0.041 0.044 6,072,000 0.0426 -4.55%
2025-09-29 0 0.044 0.041 0.044 0.042 0.044 1,080,000 46,300 0.0429 0.044 0.041 0.044 0.042 0.044 1,080,000 0.0429 4.76%
2025-09-26 0 0.042 0.041 0.043 0.040 0.044 760,000 31,700 0.0417 0.042 0.041 0.043 0.040 0.044 760,000 0.0417 0.00%
2025-09-25 0 0.042 0.041 0.042 0.041 0.046 2,820,000 118,720 0.0421 0.042 0.041 0.042 0.041 0.046 2,820,000 0.0421 -2.33%
2025-09-24 0 0.043 0.043 0.044 0.040 0.047 5,400,000 237,720 0.0440 0.043 0.043 0.044 0.040 0.047 5,400,000 0.0440 10.26%
2025-09-23 0 0.039 0.039 0.040 0.039 0.051 19,680,000 826,400 0.0420 0.039 0.039 0.040 0.039 0.051 19,680,000 0.0420 -4.88%
2025-09-22 0 0.041 0.041 0.042 0.039 0.076 47,455,000 2,162,555 0.0456 0.041 0.041 0.042 0.039 0.076 47,455,000 0.0456 -47.44%
2025-09-19 0 0.078 0.076 0.081 0.078 0.080 200,000 15,660 0.0783 0.078 0.076 0.081 0.078 0.080 200,000 0.0783 0.00%
2025-09-18 0 0.078 0.076 0.081 0.077 0.080 300,000 23,520 0.0784 0.078 0.076 0.081 0.077 0.080 300,000 0.0784 -2.50%
2025-09-17 0 0.080 0.076 0.081 0.080 0.081 800,000 64,300 0.0804 0.080 0.076 0.081 0.080 0.081 800,000 0.0804 -2.44%
2025-09-16 0 0.082 0.081 0.083 0.077 0.083 1,820,000 146,400 0.0804 0.082 0.081 0.083 0.077 0.083 1,820,000 0.0804 6.49%
2025-09-15 0 0.077 0.077 0.080 - - 0 0 - 0.077 0.077 0.080 - - 0 - 2.67%
2025-09-12 0 0.075 0.075 0.084 0.075 0.076 340,000 25,560 0.0752 0.075 0.075 0.084 0.075 0.076 340,000 0.0752 -6.25%
2025-09-11 0 0.080 0.079 0.086 0.079 0.081 460,000 36,880 0.0802 0.080 0.079 0.086 0.079 0.081 460,000 0.0802 1.27%
2025-09-10 0 0.079 0.079 0.081 0.078 0.081 1,000,000 78,260 0.0783 0.079 0.079 0.081 0.078 0.081 1,000,000 0.0783 0.00%
2025-09-09 0 0.079 0.079 0.081 0.073 0.079 580,000 44,780 0.0772 0.079 0.079 0.081 0.073 0.079 580,000 0.0772 3.95%
2025-09-08 0 0.076 0.076 0.077 0.073 0.081 3,780,000 289,580 0.0766 0.076 0.076 0.077 0.073 0.081 3,780,000 0.0766 -7.32%
2025-09-05 0 0.082 0.080 0.083 0.080 0.083 1,540,000 124,500 0.0808 0.082 0.080 0.083 0.080 0.083 1,540,000 0.0808 0.00%
2025-09-04 0 0.082 0.082 0.086 0.081 0.083 360,000 29,520 0.0820 0.082 0.082 0.086 0.081 0.083 360,000 0.0820 -3.53%
2025-09-03 0 0.085 0.083 0.085 0.085 0.085 80,000 6,800 0.0850 0.085 0.083 0.085 0.085 0.085 80,000 0.0850 -1.16%
2025-09-02 0 0.086 0.086 0.087 0.086 0.092 560,000 50,280 0.0898 0.086 0.086 0.087 0.086 0.092 560,000 0.0898 2.38%
2025-09-01 0 0.084 0.083 0.084 0.083 0.086 400,000 33,920 0.0848 0.084 0.083 0.084 0.083 0.086 400,000 0.0848 -1.18%
2025-08-29 0 0.085 0.083 0.085 0.082 0.085 300,000 24,940 0.0831 0.085 0.083 0.085 0.082 0.085 300,000 0.0831 -1.16%
2025-08-28 0 0.086 0.085 0.086 0.086 0.089 1,040,000 92,160 0.0886 0.086 0.085 0.086 0.086 0.089 1,040,000 0.0886 0.00%
2025-08-27 0 0.086 0.086 0.087 0.084 0.094 1,780,000 159,880 0.0898 0.086 0.086 0.087 0.084 0.094 1,780,000 0.0898 3.61%
2025-08-26 0 0.083 0.083 0.085 0.083 0.085 800,000 67,440 0.0843 0.083 0.083 0.085 0.083 0.085 800,000 0.0843 -3.49%
2025-08-25 0 0.086 0.085 0.087 0.085 0.090 2,140,000 186,540 0.0872 0.086 0.085 0.087 0.085 0.090 2,140,000 0.0872 3.61%
2025-08-22 0 0.083 0.082 0.084 0.082 0.084 630,000 52,740 0.0837 0.083 0.082 0.084 0.082 0.084 630,000 0.0837 1.22%
2025-08-21 0 0.082 0.082 0.086 0.081 0.085 1,020,000 84,500 0.0828 0.082 0.082 0.086 0.081 0.085 1,020,000 0.0828 -1.20%
2025-08-20 0 0.083 0.083 0.090 0.081 0.083 1,360,000 111,540 0.0820 0.083 0.083 0.090 0.081 0.083 1,360,000 0.0820 1.22%
2025-08-19 0 0.082 0.081 0.082 0.082 0.085 1,200,000 99,580 0.0830 0.082 0.081 0.082 0.082 0.085 1,200,000 0.0830 -1.20%
2025-08-18 0 0.083 0.084 0.085 0.083 0.087 1,260,000 106,340 0.0844 0.083 0.084 0.085 0.083 0.087 1,260,000 0.0844 -2.35%
2025-08-15 0 0.085 0.085 0.091 0.084 0.085 120,000 10,140 0.0845 0.085 0.085 0.091 0.084 0.085 120,000 0.0845 0.00%
2025-08-14 0 0.085 0.085 0.090 0.084 0.086 1,440,000 122,540 0.0851 0.085 0.085 0.090 0.084 0.086 1,440,000 0.0851 -3.41%
2025-08-13 0 0.088 0.088 0.091 0.086 0.091 1,400,000 124,800 0.0891 0.088 0.088 0.091 0.086 0.091 1,400,000 0.0891 1.15%
2025-08-12 0 0.087 0.087 0.090 0.084 0.090 800,000 70,720 0.0884 0.087 0.087 0.090 0.084 0.090 800,000 0.0884 -4.40%
2025-08-11 0 0.091 0.091 0.095 0.091 0.091 60,000 5,460 0.0910 0.091 0.091 0.095 0.091 0.091 60,000 0.0910 0.00%
2025-08-08 0 0.091 0.091 0.095 0.090 0.091 940,000 85,140 0.0906 0.091 0.091 0.095 0.090 0.091 940,000 0.0906 0.00%
2025-08-07 0 0.091 0.091 0.092 0.091 0.092 620,000 57,020 0.0920 0.091 0.091 0.092 0.091 0.092 620,000 0.0920 -1.09%
2025-08-06 0 0.092 0.091 0.093 0.090 0.093 660,000 60,497 0.0917 0.092 0.091 0.093 0.090 0.093 660,000 0.0917 1.10%
2025-08-05 0 0.091 0.090 0.096 0.091 0.095 60,000 5,600 0.0933 0.091 0.090 0.096 0.091 0.095 60,000 0.0933 -3.19%
2025-08-04 0 0.094 0.093 0.095 0.094 0.095 60,000 5,680 0.0947 0.094 0.093 0.095 0.094 0.095 60,000 0.0947 -1.05%
2025-08-01 0 0.095 0.091 0.095 0.095 0.095 1,060,000 100,700 0.0950 0.095 0.091 0.095 0.095 0.095 1,060,000 0.0950 1.06%
2025-07-31 0 0.094 0.094 0.097 0.093 0.094 480,000 44,820 0.0934 0.094 0.094 0.097 0.093 0.094 480,000 0.0934 -4.08%
2025-07-30 0 0.098 0.095 0.098 0.095 0.099 160,000 15,600 0.0975 0.098 0.095 0.098 0.095 0.099 160,000 0.0975 -1.01%
2025-07-29 0 0.099 0.095 0.099 0.099 0.099 460,000 45,540 0.0990 0.099 0.095 0.099 0.099 0.099 460,000 0.0990 0.00%
2025-07-28 0 0.099 0.097 0.098 0.096 0.100 3,780,000 370,140 0.0979 0.099 0.097 0.098 0.096 0.100 3,780,000 0.0979 0.00%
2025-07-25 0 0.099 0.099 0.104 0.099 0.102 2,340,000 235,080 0.1005 0.099 0.099 0.104 0.099 0.102 2,340,000 0.1005 0.00%
2025-07-24 0 0.099 0.099 0.103 0.094 0.102 1,820,000 183,100 0.1006 0.099 0.099 0.103 0.094 0.102 1,820,000 0.1006 1.02%
2025-07-23 0 0.098 0.098 0.103 0.098 0.104 1,540,000 154,680 0.1004 0.098 0.098 0.103 0.098 0.104 1,540,000 0.1004 -1.01%
2025-07-22 0 0.099 0.099 0.101 0.097 0.103 3,940,000 395,900 0.1005 0.099 0.099 0.101 0.097 0.103 3,940,000 0.1005 0.00%
2025-07-21 0 0.099 0.099 0.104 0.095 0.107 5,020,000 509,020 0.1014 0.099 0.099 0.104 0.095 0.107 5,020,000 0.1014 -1.00%
2025-07-18 0 0.100 0.100 0.105 0.095 0.106 1,900,000 193,020 0.1016 0.100 0.100 0.105 0.095 0.106 1,900,000 0.1016 0.00%
2025-07-17 0 0.100 0.100 0.105 0.100 0.103 2,360,000 241,280 0.1022 0.100 0.100 0.105 0.100 0.103 2,360,000 0.1022 2.04%
2025-07-16 0 0.098 0.099 0.103 0.093 0.103 3,520,000 354,500 0.1007 0.098 0.099 0.103 0.093 0.103 3,520,000 0.1007 -5.77%
2025-07-15 0 0.104 0.104 0.108 0.103 0.113 3,760,000 404,540 0.1076 0.104 0.104 0.108 0.103 0.113 3,760,000 0.1076 2.97%
2025-07-14 0 0.101 0.101 0.105 0.098 0.107 6,560,000 676,620 0.1031 0.101 0.101 0.105 0.098 0.107 6,560,000 0.1031 6.32%
2025-07-11 0 0.095 0.095 0.102 0.093 0.105 8,120,000 812,820 0.1001 0.095 0.095 0.102 0.093 0.105 8,120,000 0.1001 2.15%
2025-07-10 0 0.093 0.093 0.097 0.091 0.098 3,200,000 308,360 0.0964 0.093 0.093 0.097 0.091 0.098 3,200,000 0.0964 3.33%
2025-07-09 0 0.090 0.090 0.092 0.088 0.097 1,860,000 175,080 0.0941 0.090 0.090 0.092 0.088 0.097 1,860,000 0.0941 -1.10%
2025-07-08 0 0.091 0.091 0.095 0.090 0.095 280,000 25,940 0.0926 0.091 0.091 0.095 0.090 0.095 280,000 0.0926 -1.09%
2025-07-07 0 0.092 0.092 0.094 0.088 0.094 1,280,000 117,720 0.0920 0.092 0.092 0.094 0.088 0.094 1,280,000 0.0920 0.00%
2025-07-04 0 0.092 0.092 0.095 0.086 0.095 1,742,000 163,850 0.0941 0.092 0.092 0.095 0.086 0.095 1,742,000 0.0941 -1.08%
2025-07-03 0 0.093 0.093 0.095 0.091 0.095 800,000 75,540 0.0944 0.093 0.093 0.095 0.091 0.095 800,000 0.0944 3.33%
2025-07-02 0 0.090 0.090 0.095 0.090 0.094 1,820,000 168,840 0.0928 0.090 0.090 0.095 0.090 0.094 1,820,000 0.0928 -1.10%
2025-06-30 0 0.091 0.091 0.093 0.088 0.094 760,000 70,300 0.0925 0.091 0.091 0.093 0.088 0.094 760,000 0.0925 1.11%
2025-06-27 0 0.090 0.090 0.093 0.088 0.093 1,240,000 112,540 0.0908 0.090 0.090 0.093 0.088 0.093 1,240,000 0.0908 -2.17%
2025-06-26 0 0.092 0.092 0.093 0.089 0.093 980,000 89,640 0.0915 0.092 0.092 0.093 0.089 0.093 980,000 0.0915 1.10%
2025-06-25 0 0.091 0.091 0.094 0.088 0.094 860,000 78,860 0.0917 0.091 0.091 0.094 0.088 0.094 860,000 0.0917 -1.09%
2025-06-24 0 0.092 0.092 0.094 0.091 0.098 3,980,000 375,660 0.0944 0.092 0.092 0.094 0.091 0.098 3,980,000 0.0944 -4.17%
2025-06-23 0 0.096 0.096 0.098 0.090 0.102 5,680,000 557,140 0.0981 0.096 0.096 0.098 0.090 0.102 5,680,000 0.0981 1.05%
2025-06-20 0 0.095 0.094 0.095 0.094 0.103 6,200,000 609,180 0.0983 0.095 0.094 0.095 0.094 0.103 6,200,000 0.0983 -6.86%
2025-06-19 0 0.102 0.102 0.107 0.101 0.109 4,600,000 474,840 0.1032 0.102 0.102 0.107 0.101 0.109 4,600,000 0.1032 -2.86%
2025-06-18 0 0.105 0.105 0.111 0.098 0.111 3,860,000 399,020 0.1034 0.105 0.105 0.111 0.098 0.111 3,860,000 0.1034 0.96%
2025-06-17 0 0.104 0.104 0.112 0.102 0.116 6,760,000 728,500 0.1078 0.104 0.104 0.112 0.102 0.116 6,760,000 0.1078 0.00%
2025-06-16 0 0.104 0.104 0.113 0.099 0.120 5,920,000 652,960 0.1103 0.104 0.104 0.113 0.099 0.120 5,920,000 0.1103 -2.80%
2025-06-13 0 0.107 0.107 0.108 0.091 0.120 18,380,000 1,976,620 0.1075 0.107 0.107 0.108 0.091 0.120 18,380,000 0.1075 20.22%
2025-06-12 0 0.089 0.089 0.090 0.083 0.154 35,560,000 4,184,620 0.1177 0.089 0.089 0.090 0.083 0.154 35,560,000 0.1177 -5.32%
2025-06-11 0 0.094 0.094 0.095 0.093 0.101 1,500,000 145,600 0.0971 0.094 0.094 0.095 0.093 0.101 1,500,000 0.0971 2.17%
2025-06-10 0 0.092 0.092 0.096 0.090 0.103 3,920,000 390,540 0.0996 0.092 0.092 0.096 0.090 0.103 3,920,000 0.0996 0.00%
2025-06-09 0 0.092 0.090 0.097 0.090 0.100 2,120,000 203,560 0.0960 0.092 0.090 0.097 0.090 0.100 2,120,000 0.0960 1.10%
2025-06-06 0 0.091 0.091 0.097 0.086 0.103 6,660,000 627,300 0.0942 0.091 0.091 0.097 0.086 0.103 6,660,000 0.0942 -7.14%
2025-06-05 0 0.098 0.097 0.101 0.097 0.124 13,720,000 1,489,540 0.1086 0.098 0.097 0.101 0.097 0.124 13,720,000 0.1086 -18.33%
2025-06-04 0 0.120 0.120 0.128 0.117 0.129 1,400,000 173,500 0.1239 0.120 0.120 0.128 0.117 0.129 1,400,000 0.1239 3.45%
2025-06-03 0 0.116 0.116 0.122 0.110 0.134 1,740,000 218,440 0.1255 0.116 0.116 0.122 0.110 0.134 1,740,000 0.1255 0.87%
2025-06-02 0 0.115 0.115 0.116 0.110 0.128 1,560,000 188,940 0.1211 0.115 0.115 0.116 0.110 0.128 1,560,000 0.1211 -4.17%
2025-05-30 0 0.120 0.117 0.129 0.120 0.133 2,140,000 273,320 0.1277 0.120 0.117 0.129 0.120 0.133 2,140,000 0.1277 3.45%
2025-05-29 0 0.116 0.116 0.120 0.113 0.143 4,815,000 599,645 0.1245 0.116 0.116 0.120 0.113 0.143 4,815,000 0.1245 -15.33%
2025-05-28 0 0.137 0.137 0.145 0.133 0.170 3,140,000 470,620 0.1499 0.137 0.137 0.145 0.133 0.170 3,140,000 0.1499 -12.74%
2025-05-27 0 0.157 0.157 0.164 0.128 0.165 1,800,000 271,500 0.1508 0.157 0.157 0.164 0.128 0.165 1,800,000 0.1508 16.30%
2025-05-26 0 0.135 0.135 0.153 0.131 0.147 1,380,000 186,920 0.1354 0.135 0.135 0.153 0.131 0.147 1,380,000 0.1354 -4.93%
2025-05-23 0 0.142 0.142 0.150 0.122 0.149 2,720,000 366,140 0.1346 0.142 0.142 0.150 0.122 0.149 2,720,000 0.1346 2.16%
2025-05-22 0 0.139 0.139 0.147 0.131 0.148 2,160,000 295,600 0.1369 0.139 0.139 0.147 0.131 0.148 2,160,000 0.1369 -0.71%
2025-05-21 0 0.140 0.140 0.141 0.136 0.162 2,980,000 447,080 0.1500 0.140 0.140 0.141 0.136 0.162 2,980,000 0.1500 -9.09%
2025-05-20 0 0.154 0.137 0.147 0.130 0.164 4,360,000 627,420 0.1439 0.154 0.137 0.147 0.130 0.164 4,360,000 0.1439 1.99%
2025-05-19 0 0.151 0.151 0.163 0.142 0.212 6,920,000 1,231,070 0.1779 0.151 0.151 0.163 0.142 0.212 6,920,000 0.1779 -25.98%
2025-05-16 0 0.204 0.202 0.215 0.201 0.235 3,720,000 815,160 0.2191 0.204 0.202 0.215 0.201 0.235 3,720,000 0.2191 -2.86%
2025-05-15 0 0.210 0.209 0.224 0.190 0.243 3,080,000 646,920 0.2100 0.210 0.209 0.224 0.190 0.243 3,080,000 0.2100 -12.86%
2025-05-14 0 0.241 0.225 0.241 0.221 0.280 3,580,000 906,580 0.2532 0.241 0.225 0.241 0.221 0.280 3,580,000 0.2532 -18.31%
2025-05-13 0 0.295 0.290 0.300 0.275 0.325 4,614,000 1,394,340 0.3022 0.295 0.290 0.300 0.275 0.325 4,614,000 0.3022 -4.84%
2025-05-12 0 0.310 0.300 0.310 0.260 0.335 10,480,000 3,209,900 0.3063 0.310 0.300 0.310 0.260 0.335 10,480,000 0.3063 19.23%
2025-05-09 0 0.260 0.260 0.265 0.194 0.285 9,360,000 2,417,900 0.2583 0.260 0.260 0.265 0.194 0.285 9,360,000 0.2583 34.02%
2025-05-08 0 0.194 0.190 0.197 0.145 0.206 3,540,000 629,740 0.1779 0.194 0.190 0.197 0.145 0.206 3,540,000 0.1779 36.62%
2025-05-07 0 0.142 0.141 0.151 0.138 0.150 2,920,000 424,920 0.1455 0.142 0.141 0.151 0.138 0.150 2,920,000 0.1455 9.23%
2025-05-06 0 0.130 0.130 0.139 0.113 0.140 1,340,000 172,040 0.1284 0.130 0.130 0.139 0.113 0.140 1,340,000 0.1284 11.11%
2025-05-02 0 0.117 0.110 0.122 0.100 0.133 2,700,000 333,020 0.1233 0.117 0.110 0.122 0.100 0.133 2,700,000 0.1233 10.38%
2025-04-30 0 0.106 0.106 0.124 0.105 0.143 5,460,000 692,180 0.1268 0.106 0.106 0.124 0.105 0.143 5,460,000 0.1268 -23.19%
2025-04-29 0 0.138 0.138 0.140 0.116 0.140 4,100,000 534,340 0.1303 0.138 0.138 0.140 0.116 0.140 4,100,000 0.1303 28.97%
2025-04-28 0 0.107 0.107 0.112 0.101 0.120 1,060,000 118,880 0.1122 0.107 0.107 0.112 0.101 0.120 1,060,000 0.1122 8.08%
2025-04-25 0 0.099 0.099 0.102 0.099 0.109 2,240,000 230,360 0.1028 0.099 0.099 0.102 0.099 0.109 2,240,000 0.1028 -7.48%
2025-04-24 0 0.107 0.107 0.112 0.102 0.115 1,400,000 154,100 0.1101 0.107 0.107 0.112 0.102 0.115 1,400,000 0.1101 -6.96%
2025-04-23 0 0.115 0.115 0.118 0.105 0.147 2,400,000 314,180 0.1309 0.115 0.115 0.118 0.105 0.147 2,400,000 0.1309 -12.88%
2025-04-22 0 0.132 0.120 0.134 0.108 0.143 2,913,000 371,329 0.1275 0.132 0.120 0.134 0.108 0.143 2,913,000 0.1275 22.22%
2025-04-17 0 0.108 0.108 0.117 0.102 0.111 1,100,000 115,400 0.1049 0.108 0.108 0.117 0.102 0.111 1,100,000 0.1049 -0.92%
2025-04-16 0 0.109 0.100 0.109 0.096 0.113 1,720,000 175,080 0.1018 0.109 0.100 0.109 0.096 0.113 1,720,000 0.1018 23.86%
2025-04-15 0 0.088 0.088 0.089 0.088 0.088 40,000 3,380 0.0845 0.088 0.088 0.089 0.088 0.088 40,000 0.0845 0.00%
2025-04-14 0 0.088 0.084 0.088 0.080 0.097 1,780,000 160,900 0.0904 0.088 0.084 0.088 0.080 0.097 1,780,000 0.0904 22.22%
2025-04-11 0 0.072 0.072 0.080 0.071 0.071 40,000 2,820 0.0705 0.072 0.072 0.080 0.071 0.071 40,000 0.0705 -6.49%
2025-04-10 0 0.077 0.069 0.082 0.077 0.084 360,000 29,140 0.0809 0.077 0.069 0.082 0.077 0.084 360,000 0.0809 0.00%
2025-04-09 0 0.077 0.077 0.083 0.073 0.073 20,000 1,460 0.0730 0.077 0.077 0.083 0.073 0.073 20,000 0.0730 -7.23%
2025-04-08 0 0.083 0.075 0.083 0.070 0.084 60,000 4,480 0.0747 0.083 0.075 0.083 0.070 0.084 60,000 0.0747 18.57%
2025-04-07 0 0.070 0.069 0.084 0.069 0.070 1,300,000 90,920 0.0699 0.070 0.069 0.084 0.069 0.070 1,300,000 0.0699 -9.09%
2025-04-03 0 0.077 0.076 0.087 0.076 0.077 360,000 27,460 0.0763 0.077 0.076 0.087 0.076 0.077 360,000 0.0763 -1.28%
2025-04-02 0 0.078 0.078 0.082 0.077 0.082 920,000 72,160 0.0784 0.078 0.078 0.082 0.077 0.082 920,000 0.0784 -3.70%
2025-04-01 0 0.081 0.081 0.098 0.081 0.087 40,000 3,360 0.0840 0.081 0.081 0.098 0.081 0.087 40,000 0.0840 -3.57%
2025-03-31 0 0.084 0.080 0.084 - - 0 0 - 0.084 0.080 0.084 - - 0 - -2.33%
2025-03-28 0 0.086 0.081 0.089 0.086 0.098 1,640,000 151,180 0.0922 0.086 0.081 0.089 0.086 0.098 1,640,000 0.0922 -14.00%
2025-03-27 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2025-03-26 0 0.100 0.099 0.100 0.100 0.100 60,000 6,000 0.1000 0.100 0.099 0.100 0.100 0.100 60,000 0.1000 1.01%
2025-03-25 0 0.099 0.099 0.102 0.098 0.103 440,000 44,520 0.1012 0.099 0.099 0.102 0.098 0.103 440,000 0.1012 -1.98%
2025-03-24 0 0.101 0.097 0.101 0.097 0.101 1,320,000 133,240 0.1009 0.101 0.097 0.101 0.097 0.101 1,320,000 0.1009 4.12%
2025-03-21 0 0.097 0.097 0.099 0.096 0.100 300,000 29,000 0.0967 0.097 0.097 0.099 0.096 0.100 300,000 0.0967 -3.96%
2025-03-20 0 0.101 0.096 0.101 0.101 0.102 420,000 42,640 0.1015 0.101 0.096 0.101 0.101 0.102 420,000 0.1015 1.00%
2025-03-19 0 0.100 0.099 0.101 0.099 0.100 560,000 55,960 0.0999 0.100 0.099 0.101 0.099 0.100 560,000 0.0999 5.26%
2025-03-18 0 0.095 0.095 0.098 0.095 0.100 840,000 83,000 0.0988 0.095 0.095 0.098 0.095 0.100 840,000 0.0988 -3.06%
2025-03-17 0 0.098 0.098 0.101 0.095 0.103 2,460,000 246,780 0.1003 0.098 0.098 0.101 0.095 0.103 2,460,000 0.1003 6.52%
2025-03-14 0 0.092 0.092 0.098 - - 80,000 7,280 0.0910 0.092 0.092 0.098 - - 80,000 0.0910 1.10%
2025-03-13 0 0.091 0.091 0.096 0.091 0.091 200,000 18,200 0.0910 0.091 0.091 0.096 0.091 0.091 200,000 0.0910 -1.09%
2025-03-12 0 0.092 0.091 0.096 0.090 0.092 300,000 27,220 0.0907 0.092 0.091 0.096 0.090 0.092 300,000 0.0907 -1.08%
2025-03-11 0 0.093 0.091 0.097 0.090 0.097 820,000 76,780 0.0936 0.093 0.091 0.097 0.090 0.097 820,000 0.0936 -7.00%
2025-03-10 0 0.100 0.097 0.100 0.094 0.100 716,000 69,564 0.0972 0.100 0.097 0.100 0.094 0.100 716,000 0.0972 -1.96%
2025-03-07 0 0.102 0.099 0.102 0.092 0.102 930,000 91,680 0.0986 0.102 0.099 0.102 0.092 0.102 930,000 0.0986 0.99%
2025-03-06 0 0.101 0.097 0.101 0.100 0.102 860,000 86,580 0.1007 0.101 0.097 0.101 0.100 0.102 860,000 0.1007 -0.98%
2025-03-05 0 0.102 0.101 0.102 0.100 0.106 1,880,000 194,380 0.1034 0.102 0.101 0.102 0.100 0.106 1,880,000 0.1034 2.00%
2025-03-04 0 0.100 0.099 0.105 0.096 0.108 2,500,000 253,960 0.1016 0.100 0.099 0.105 0.096 0.108 2,500,000 0.1016 -1.96%
2025-03-03 0 0.102 0.097 0.102 0.085 0.108 3,380,000 319,260 0.0945 0.102 0.097 0.102 0.085 0.108 3,380,000 0.0945 7.37%
2025-02-28 0 0.095 0.094 0.095 0.091 0.105 3,820,000 365,680 0.0957 0.095 0.094 0.095 0.091 0.105 3,820,000 0.0957 -9.52%
2025-02-27 0 0.105 0.102 0.105 0.092 0.135 14,500,000 1,582,460 0.1091 0.105 0.102 0.105 0.092 0.135 14,500,000 0.1091 -3.67%
2025-02-26 0 0.109 0.105 0.109 0.093 0.110 4,240,000 436,220 0.1029 0.109 0.105 0.109 0.093 0.110 4,240,000 0.1029 17.20%
2025-02-25 0 0.093 0.089 0.093 0.083 0.097 6,700,000 608,200 0.0908 0.093 0.089 0.093 0.083 0.097 6,700,000 0.0908 10.71%
2025-02-24 0 0.084 0.080 0.084 0.079 0.098 20,080,000 1,755,840 0.0874 0.084 0.080 0.084 0.079 0.098 20,080,000 0.0874 2.44%
2025-02-21 0 0.082 0.078 0.082 0.077 0.086 3,060,000 246,300 0.0805 0.082 0.078 0.082 0.077 0.086 3,060,000 0.0805 2.50%
2025-02-20 0 0.080 0.080 0.082 0.079 0.090 1,100,000 90,520 0.0823 0.080 0.080 0.082 0.079 0.090 1,100,000 0.0823 1.27%
2025-02-19 0 0.079 0.078 0.084 0.079 0.086 924,000 75,680 0.0819 0.079 0.078 0.084 0.079 0.086 924,000 0.0819 -5.95%
2025-02-18 0 0.084 0.081 0.084 0.075 0.110 9,600,000 813,840 0.0848 0.084 0.081 0.084 0.075 0.110 9,600,000 0.0848 9.09%
2025-02-17 0 0.077 0.077 0.088 0.069 0.085 3,500,000 266,980 0.0763 0.077 0.077 0.088 0.069 0.085 3,500,000 0.0763 5.48%
2025-02-14 0 0.073 0.071 0.073 0.071 0.084 2,100,000 156,680 0.0746 0.073 0.071 0.073 0.071 0.084 2,100,000 0.0746 0.00%
2025-02-13 0 0.073 0.071 0.080 0.073 0.073 60,000 4,380 0.0730 0.073 0.071 0.080 0.073 0.073 60,000 0.0730 0.00%
2025-02-12 0 0.073 0.069 0.078 0.066 0.073 1,680,000 115,540 0.0688 0.073 0.069 0.078 0.066 0.073 1,680,000 0.0688 4.29%
2025-02-11 0 0.070 0.070 0.075 0.070 0.071 300,000 21,100 0.0703 0.070 0.070 0.075 0.070 0.071 300,000 0.0703 -9.09%
2025-02-10 0 0.077 0.074 0.078 0.067 0.078 920,000 66,300 0.0721 0.077 0.074 0.078 0.067 0.078 920,000 0.0721 13.24%
2025-02-07 0 0.068 0.068 0.073 0.068 0.073 480,000 34,600 0.0721 0.068 0.068 0.073 0.068 0.073 480,000 0.0721 3.03%
2025-02-06 0 0.066 0.066 0.071 0.064 0.072 2,180,000 148,340 0.0680 0.066 0.066 0.071 0.064 0.072 2,180,000 0.0680 -1.49%
2025-02-05 0 0.067 0.065 0.069 0.065 0.075 680,000 47,240 0.0695 0.067 0.065 0.069 0.065 0.075 680,000 0.0695 -4.29%
2025-02-04 0 0.070 0.066 0.070 0.062 0.071 460,000 31,380 0.0682 0.070 0.066 0.070 0.062 0.071 460,000 0.0682 6.06%
2025-02-03 0 0.066 0.066 0.073 0.065 0.066 60,000 3,940 0.0657 0.066 0.066 0.073 0.065 0.066 60,000 0.0657 -4.35%
2025-01-28 0 0.069 0.069 0.079 0.065 0.065 80,000 5,200 0.0650 0.069 0.069 0.079 0.065 0.065 80,000 0.0650 9.52%
2025-01-27 0 0.063 0.062 0.068 0.061 0.068 780,000 50,100 0.0642 0.063 0.062 0.068 0.061 0.068 780,000 0.0642 -10.00%
2025-01-24 0 0.070 0.062 0.070 0.058 0.070 1,360,000 89,780 0.0660 0.070 0.062 0.070 0.058 0.070 1,360,000 0.0660 2.94%
2025-01-23 0 0.068 0.063 0.068 0.059 0.075 580,000 38,460 0.0663 0.068 0.063 0.068 0.059 0.075 580,000 0.0663 15.25%
2025-01-22 0 0.059 0.055 0.060 - - 0 0 - 0.059 0.055 0.060 - - 0 - 0.00%
2025-01-21 0 0.059 0.056 0.063 0.059 0.063 560,000 33,840 0.0604 0.059 0.056 0.063 0.059 0.063 560,000 0.0604 -7.81%
2025-01-20 0 0.064 0.061 0.064 0.054 0.072 940,000 55,820 0.0594 0.064 0.061 0.064 0.054 0.072 940,000 0.0594 10.34%
2025-01-17 0 0.058 0.053 0.059 0.052 0.059 2,320,000 129,420 0.0558 0.058 0.053 0.059 0.052 0.059 2,320,000 0.0558 -3.33%
2025-01-16 0 0.060 0.057 0.060 0.056 0.060 360,000 20,680 0.0574 0.060 0.057 0.060 0.056 0.060 360,000 0.0574 -3.23%
2025-01-15 0 0.062 0.058 0.062 0.062 0.062 40,000 2,480 0.0620 0.062 0.058 0.062 0.062 0.062 40,000 0.0620 8.77%
2025-01-14 0 0.057 0.057 0.060 - - 0 0 - 0.057 0.057 0.060 - - 0 - 3.64%
2025-01-13 0 0.055 0.054 0.057 0.054 0.057 100,000 5,520 0.0552 0.055 0.054 0.057 0.054 0.057 100,000 0.0552 -14.06%
2025-01-10 0 0.064 0.056 0.064 - - 0 0 - 0.064 0.056 0.064 - - 0 - 0.00%
2025-01-09 0 0.064 0.054 0.064 - - 0 0 - 0.064 0.054 0.064 - - 0 - 0.00%
2025-01-08 0 0.064 0.058 0.073 0.064 0.064 20,000 1,280 0.0640 0.064 0.058 0.073 0.064 0.064 20,000 0.0640 4.92%
2025-01-07 0 0.061 0.063 0.064 0.052 0.061 220,000 12,280 0.0558 0.061 0.063 0.064 0.052 0.061 220,000 0.0558 3.39%
2025-01-06 0 0.059 0.052 0.069 - - 0 0 - 0.059 0.052 0.069 - - 0 - 0.00%
2025-01-03 0 0.059 0.055 0.070 - - 0 0 - 0.059 0.055 0.070 - - 0 - 0.00%
2025-01-02 0 0.059 0.056 0.070 0.059 0.059 100,000 5,900 0.0590 0.059 0.056 0.070 0.059 0.059 100,000 0.0590 0.00%
2024-12-31 0 0.059 0.056 0.061 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2024-12-30 0 0.059 0.058 0.070 - - 0 0 - 0.059 0.058 0.070 - - 0 - 0.00%
2024-12-27 0 0.059 0.056 0.059 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2024-12-24 0 0.059 0.056 0.070 - - 0 0 - 0.059 0.056 0.070 - - 0 - 0.00%
2024-12-23 0 0.059 0.057 0.070 - - 0 0 - 0.059 0.057 0.070 - - 0 - 0.00%
2024-12-20 0 0.059 0.056 0.069 - - 0 0 - 0.059 0.056 0.069 - - 0 - 0.00%
2024-12-19 0 0.059 0.056 0.059 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2024-12-18 0 0.059 0.058 0.070 - - 0 0 - 0.059 0.058 0.070 - - 0 - 0.00%
2024-12-17 0 0.059 0.057 0.070 - - 0 0 - 0.059 0.057 0.070 - - 0 - 0.00%
2024-12-16 0 0.059 0.059 0.068 0.059 0.059 28,000 1,612 0.0576 0.059 0.059 0.068 0.059 0.059 28,000 0.0576 -1.67%
2024-12-13 0 0.060 0.058 0.071 0.060 0.061 280,000 16,880 0.0603 0.060 0.058 0.071 0.060 0.061 280,000 0.0603 0.00%
2024-12-12 0 0.060 0.060 0.063 0.060 0.060 120,000 7,200 0.0600 0.060 0.060 0.063 0.060 0.060 120,000 0.0600 -7.69%
2024-12-11 0 0.065 0.060 0.066 - - 0 0 - 0.065 0.060 0.066 - - 0 - 0.00%
2024-12-10 0 0.065 0.062 0.070 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
2024-12-09 0 0.065 0.063 0.066 0.063 0.066 120,000 7,720 0.0643 0.065 0.063 0.066 0.063 0.066 120,000 0.0643 -2.99%
2024-12-06 0 0.067 0.065 0.074 - - 0 0 - 0.067 0.065 0.074 - - 0 - 0.00%
2024-12-05 0 0.067 0.064 0.074 - - 0 0 - 0.067 0.064 0.074 - - 0 - 0.00%
2024-12-04 0 0.067 0.063 0.070 0.067 0.067 140,000 9,380 0.0670 0.067 0.063 0.070 0.067 0.067 140,000 0.0670 3.08%
2024-12-03 0 0.065 0.063 0.065 0.065 0.067 260,000 16,940 0.0652 0.065 0.063 0.065 0.065 0.067 260,000 0.0652 4.84%
2024-12-02 0 0.062 0.063 0.067 0.061 0.068 880,000 55,460 0.0630 0.062 0.063 0.067 0.061 0.068 880,000 0.0630 -13.89%
2024-11-29 0 0.072 0.066 0.074 - - 0 0 - 0.072 0.066 0.074 - - 0 - 0.00%
2024-11-28 0 0.072 0.065 0.072 - - 0 0 - 0.072 0.065 0.072 - - 0 - -1.37%
2024-11-27 0 0.073 0.069 0.073 0.075 0.075 20,000 1,500 0.0750 0.073 0.069 0.073 0.075 0.075 20,000 0.0750 7.35%
2024-11-26 0 0.068 0.065 0.075 - - 0 0 - 0.068 0.065 0.075 - - 0 - 0.00%
2024-11-25 0 0.068 0.068 0.074 0.068 0.068 260,000 17,680 0.0680 0.068 0.068 0.074 0.068 0.068 260,000 0.0680 -5.56%
2024-11-22 0 0.072 0.071 0.076 0.071 0.079 300,000 22,560 0.0752 0.072 0.071 0.076 0.071 0.079 300,000 0.0752 -7.69%
2024-11-21 0 0.078 0.077 0.085 0.078 0.109 240,000 21,480 0.0895 0.078 0.077 0.085 0.078 0.109 240,000 0.0895 -11.36%
2024-11-20 0 0.088 0.084 0.098 0.088 0.100 160,000 14,740 0.0921 0.088 0.084 0.098 0.088 0.100 160,000 0.0921 6.02%
2024-11-19 0 0.083 0.082 0.090 - - 0 0 - 0.083 0.082 0.090 - - 0 - 0.00%
2024-11-18 0 0.083 0.082 0.091 - - 0 0 - 0.083 0.082 0.091 - - 0 - 0.00%
2024-11-15 0 0.083 0.082 0.093 0.083 0.084 140,000 11,640 0.0831 0.083 0.082 0.093 0.083 0.084 140,000 0.0831 -6.74%
2024-11-14 0 0.089 0.082 0.089 0.090 0.090 20,000 1,800 0.0900 0.089 0.082 0.089 0.090 0.090 20,000 0.0900 -1.11%
2024-11-13 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - -2.17%
2024-11-12 0 0.092 0.082 0.092 0.095 0.095 20,000 1,900 0.0950 0.092 0.082 0.092 0.095 0.095 20,000 0.0950 -3.16%
2024-11-11 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - -1.04%
2024-11-08 0 0.096 0.083 0.095 0.091 0.099 40,001 3,800 0.0950 0.096 0.083 0.095 0.091 0.099 40,001 0.0950 11.63%
2024-11-07 0 0.086 0.090 0.091 0.086 0.086 20,000 1,720 0.0860 0.086 0.090 0.091 0.086 0.086 20,000 0.0860 -11.34%
2024-11-06 0 0.097 0.088 0.097 0.099 0.099 100,000 9,900 0.0990 0.097 0.088 0.097 0.099 0.099 100,000 0.0990 -3.00%
2024-11-05 0 0.100 0.086 0.100 0.096 0.104 60,000 6,000 0.1000 0.100 0.086 0.100 0.096 0.104 60,000 0.1000 17.65%
2024-11-04 0 0.085 0.085 0.104 0.080 0.105 60,000 5,400 0.0900 0.085 0.085 0.104 0.080 0.105 60,000 0.0900 8.97%
2024-11-01 0 0.078 0.071 0.081 - - 0 0 - 0.078 0.071 0.081 - - 0 - -1.27%
2024-10-31 0 0.079 0.079 0.080 0.073 0.082 1,140,000 89,160 0.0782 0.079 0.079 0.080 0.073 0.082 1,140,000 0.0782 -8.14%
2024-10-30 0 0.086 0.084 0.098 0.080 0.091 140,000 11,760 0.0840 0.086 0.084 0.098 0.080 0.091 140,000 0.0840 -7.53%
2024-10-29 0 0.093 0.082 0.093 0.095 0.095 60,000 5,340 0.0890 0.093 0.082 0.093 0.095 0.095 60,000 0.0890 8.14%
2024-10-28 0 0.086 0.085 0.096 - - 0 0 - 0.086 0.085 0.096 - - 0 - 0.00%
2024-10-25 0 0.086 0.083 0.090 0.083 0.087 960,000 82,360 0.0858 0.086 0.083 0.090 0.083 0.087 960,000 0.0858 -10.42%
2024-10-24 0 0.096 0.096 0.098 0.094 0.095 160,000 15,180 0.0949 0.096 0.096 0.098 0.094 0.095 160,000 0.0949 -11.93%
2024-10-23 0 0.109 0.091 0.110 - - 0 0 - 0.109 0.091 0.110 - - 0 - 0.00%
2024-10-22 0 0.109 0.090 0.109 0.110 0.114 60,000 6,680 0.1113 0.109 0.090 0.109 0.110 0.114 60,000 0.1113 1.87%
2024-10-21 0 0.107 0.101 0.107 0.112 0.114 460,000 52,260 0.1136 0.107 0.101 0.107 0.112 0.114 460,000 0.1136 8.08%
2024-10-18 0 0.099 0.090 0.100 0.099 0.099 100,000 9,900 0.0990 0.099 0.090 0.100 0.099 0.099 100,000 0.0990 0.00%
2024-10-17 0 0.099 0.096 0.101 0.099 0.099 200,000 19,800 0.0990 0.099 0.096 0.101 0.099 0.099 200,000 0.0990 0.00%
2024-10-16 0 0.099 0.096 0.101 0.099 0.099 20,000 1,980 0.0990 0.099 0.096 0.101 0.099 0.099 20,000 0.0990 3.12%
2024-10-15 0 0.096 0.095 0.101 0.095 0.107 680,000 66,440 0.0977 0.096 0.095 0.101 0.095 0.107 680,000 0.0977 -5.88%
2024-10-14 0 0.102 0.100 0.112 0.099 0.102 1,860,000 186,320 0.1002 0.102 0.100 0.112 0.099 0.102 1,860,000 0.1002 -3.77%
2024-10-10 0 0.106 0.104 0.106 0.103 0.107 440,000 46,320 0.1053 0.106 0.104 0.106 0.103 0.107 440,000 0.1053 2.91%
2024-10-09 0 0.103 0.103 0.106 0.100 0.106 1,240,000 126,040 0.1016 0.103 0.103 0.106 0.100 0.106 1,240,000 0.1016 -0.96%
2024-10-08 0 0.104 0.104 0.113 0.103 0.122 1,880,000 217,260 0.1156 0.104 0.104 0.113 0.103 0.122 1,880,000 0.1156 -11.11%
2024-10-07 0 0.117 0.114 0.117 0.091 0.138 5,280,000 606,340 0.1148 0.117 0.114 0.117 0.091 0.138 5,280,000 0.1148 30.00%
2024-10-04 0 0.090 0.091 0.100 0.060 0.265 16,640,000 2,077,840 0.1249 0.090 0.091 0.100 0.060 0.265 16,640,000 0.1249 57.89%
2024-10-03 0 0.057 0.057 0.062 0.056 0.066 740,000 44,260 0.0598 0.057 0.057 0.062 0.056 0.066 740,000 0.0598 -1.72%
2024-10-02 0 0.058 0.056 0.065 0.056 0.072 1,600,000 99,660 0.0623 0.058 0.056 0.065 0.056 0.072 1,600,000 0.0623 3.57%
2024-09-30 0 0.056 0.056 0.057 0.056 0.069 720,000 42,540 0.0591 0.056 0.056 0.057 0.056 0.069 720,000 0.0591 0.00%
2024-09-27 0 0.056 0.056 0.061 0.050 0.056 220,000 11,800 0.0536 0.056 0.056 0.061 0.050 0.056 220,000 0.0536 1.82%
2024-09-26 0 0.055 0.055 0.058 0.054 0.054 20,000 1,080 0.0540 0.055 0.055 0.058 0.054 0.054 20,000 0.0540 -8.33%
2024-09-25 0 0.060 0.053 0.064 0.057 0.060 140,000 8,460 0.0604 0.060 0.053 0.064 0.057 0.060 140,000 0.0604 -7.69%
2024-09-24 0 0.065 0.065 0.067 0.065 0.065 100,000 6,500 0.0650 0.065 0.065 0.067 0.065 0.065 100,000 0.0650 -1.52%
2024-09-23 0 0.066 0.066 0.070 0.065 0.074 260,000 17,460 0.0672 0.066 0.066 0.070 0.065 0.074 260,000 0.0672 1.54%
2024-09-20 0 0.065 0.062 0.066 0.061 0.065 480,000 30,880 0.0643 0.065 0.062 0.066 0.061 0.065 480,000 0.0643 0.00%
2024-09-19 0 0.065 0.065 0.074 0.058 0.068 105,157,719 6,311,483 0.0600 0.065 0.065 0.074 0.058 0.068 105,157,719 0.0600 12.07%
2024-09-17 0 0.058 0.056 0.062 0.058 0.058 60,000 3,480 0.0580 0.058 0.056 0.062 0.058 0.058 60,000 0.0580 0.00%
2024-09-16 0 0.058 0.054 0.060 - - 0 0 - 0.058 0.054 0.060 - - 0 - 0.00%
2024-09-13 0 0.058 0.056 0.063 - - 0 0 - 0.058 0.056 0.063 - - 0 - 0.00%
2024-09-12 0 0.058 0.058 0.062 0.055 0.058 1,520,000 86,140 0.0567 0.058 0.058 0.062 0.055 0.058 1,520,000 0.0567 7.41%
2024-09-11 0 0.054 0.053 0.057 0.051 0.056 340,000 18,840 0.0554 0.054 0.053 0.057 0.051 0.056 340,000 0.0554 -5.26%
2024-09-10 0 0.057 0.057 0.067 0.054 0.062 73,934,000 4,348,380 0.0588 0.057 0.057 0.067 0.054 0.062 73,934,000 0.0588 1.79%
2024-09-09 0 0.056 0.056 0.066 0.052 0.061 100,000 5,820 0.0582 0.056 0.056 0.066 0.052 0.061 100,000 0.0582 -3.45%
2024-09-05 0 0.058 0.057 0.065 0.056 0.066 1,440,000 93,820 0.0652 0.058 0.057 0.065 0.056 0.066 1,440,000 0.0652 -12.12%
2024-09-04 0 0.066 0.057 0.066 0.052 0.066 40,000 2,360 0.0590 0.066 0.057 0.066 0.052 0.066 40,000 0.0590 8.20%
2024-09-03 0 0.061 0.040 0.061 - - 0 0 - 0.061 0.040 0.061 - - 0 - 0.00%
2024-09-02 0 0.061 0.051 0.061 0.056 0.061 1,040,000 61,320 0.0590 0.061 0.051 0.061 0.056 0.061 1,040,000 0.0590 8.93%
2024-08-30 0 0.056 0.050 0.054 0.049 0.064 420,000 23,100 0.0550 0.056 0.050 0.054 0.049 0.064 420,000 0.0550 -6.67%
2024-08-29 0 0.060 0.060 0.064 0.050 0.056 130,000 7,060 0.0543 0.060 0.060 0.064 0.050 0.056 130,000 0.0543 3.45%
2024-08-28 0 0.058 0.052 0.058 0.055 0.060 1,560,000 87,000 0.0558 0.058 0.052 0.058 0.055 0.060 1,560,000 0.0558 5.45%
2024-08-27 0 0.055 0.043 0.068 - - 0 0 - 0.055 0.043 0.068 - - 0 - 0.00%
2024-08-26 0 0.055 0.043 0.075 0.055 0.055 220,000 12,100 0.0550 0.055 0.043 0.075 0.055 0.055 220,000 0.0550 0.00%
2024-08-23 0 0.055 0.050 0.066 0.055 0.055 280,000 15,400 0.0550 0.055 0.050 0.066 0.055 0.055 280,000 0.0550 0.00%
2024-08-22 0 0.055 0.047 0.060 0.046 0.055 240,000 11,220 0.0468 0.055 0.047 0.060 0.046 0.055 240,000 0.0468 14.58%
2024-08-21 0 0.048 0.048 0.055 0.046 0.048 40,000 1,880 0.0470 0.048 0.048 0.055 0.046 0.048 40,000 0.0470 -9.43%
2024-08-20 0 0.053 0.046 0.056 - - 0 0 - 0.053 0.046 0.056 - - 0 - 0.00%
2024-08-19 0 0.053 0.044 0.057 0.053 0.054 660,000 35,340 0.0535 0.053 0.044 0.057 0.053 0.054 660,000 0.0535 -1.85%
2024-08-16 0 0.054 0.048 0.054 0.050 0.055 220,000 11,200 0.0509 0.054 0.048 0.054 0.050 0.055 220,000 0.0509 5.88%
2024-08-15 0 0.051 0.040 0.056 - - 0 0 - 0.051 0.040 0.056 - - 0 - 0.00%
2024-08-14 0 0.051 0.042 0.057 - - 0 0 - 0.051 0.042 0.057 - - 0 - 0.00%
2024-08-13 0 0.051 0.046 0.057 0.051 0.051 80,000 4,080 0.0510 0.051 0.046 0.057 0.051 0.051 80,000 0.0510 0.00%
2024-08-12 0 0.051 0.045 0.057 - - 0 0 - 0.051 0.045 0.057 - - 0 - 0.00%
2024-08-09 0 0.051 0.042 0.051 0.051 0.051 20,000 1,020 0.0510 0.051 0.042 0.051 0.051 0.051 20,000 0.0510 -1.92%
2024-08-08 0 0.052 0.046 0.052 0.046 0.053 620,000 28,860 0.0465 0.052 0.046 0.052 0.046 0.053 620,000 0.0465 -3.70%
2024-08-07 0 0.054 0.050 0.055 0.054 0.054 20,000 1,080 0.0540 0.054 0.050 0.055 0.054 0.054 20,000 0.0540 8.00%
2024-08-06 0 0.050 0.047 0.054 0.050 0.061 2,200,000 120,880 0.0549 0.050 0.047 0.054 0.050 0.061 2,200,000 0.0549 -25.37%
2024-08-05 0 0.067 0.062 0.076 - - 0 0 - 0.067 0.062 0.076 - - 0 - 0.00%
2024-08-02 0 0.067 0.066 0.068 0.067 0.067 40,000 2,680 0.0670 0.067 0.066 0.068 0.067 0.067 40,000 0.0670 -1.47%
2024-08-01 0 0.068 0.065 0.074 0.065 0.068 260,000 17,200 0.0662 0.068 0.065 0.074 0.065 0.068 260,000 0.0662 -8.11%
2024-07-31 0 0.074 0.066 0.074 0.072 0.075 200,000 14,700 0.0735 0.074 0.066 0.074 0.072 0.075 200,000 0.0735 2.78%
2024-07-30 0 0.072 0.066 0.074 - - 0 0 - 0.072 0.066 0.074 - - 0 - 0.00%
2024-07-29 0 0.072 0.065 0.072 - - 0 0 - 0.072 0.065 0.072 - - 0 - 0.00%
2024-07-26 0 0.072 0.066 0.074 - - 0 0 - 0.072 0.066 0.074 - - 0 - 0.00%
2024-07-25 0 0.072 0.068 0.072 0.074 0.074 100,000 7,400 0.0740 0.072 0.068 0.072 0.074 0.074 100,000 0.0740 2.86%
2024-07-24 0 0.070 0.065 0.070 0.070 0.074 480,000 34,400 0.0717 0.070 0.065 0.070 0.070 0.074 480,000 0.0717 -4.11%
2024-07-23 0 0.073 0.066 0.073 0.070 0.075 380,000 28,100 0.0739 0.073 0.066 0.073 0.070 0.075 380,000 0.0739 -2.67%
2024-07-22 0 0.075 0.070 0.076 0.063 0.084 940,000 71,120 0.0757 0.075 0.070 0.076 0.063 0.084 940,000 0.0757 7.14%
2024-07-19 0 0.070 0.065 0.085 0.067 0.070 140,000 9,540 0.0681 0.070 0.065 0.085 0.067 0.070 140,000 0.0681 4.48%
2024-07-18 0 0.067 0.064 0.069 - - 0 0 - 0.067 0.064 0.069 - - 0 - 0.00%
2024-07-17 0 0.067 0.064 0.068 0.067 0.067 240,000 16,080 0.0670 0.067 0.064 0.068 0.067 0.067 240,000 0.0670 -1.47%
2024-07-16 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2024-07-15 0 0.068 0.063 0.068 0.070 0.070 40,000 2,800 0.0700 0.068 0.063 0.068 0.070 0.070 40,000 0.0700 -2.86%
2024-07-12 0 0.070 0.062 0.070 - - 0 0 - 0.070 0.062 0.070 - - 0 - -1.41%
2024-07-11 0 0.071 0.062 0.072 0.071 0.071 20,000 1,420 0.0710 0.071 0.062 0.072 0.071 0.071 20,000 0.0710 0.00%
2024-07-10 0 0.071 0.065 0.071 0.062 0.077 180,000 12,600 0.0700 0.071 0.065 0.071 0.062 0.077 180,000 0.0700 -1.39%
2024-07-09 0 0.072 0.072 0.078 0.072 0.085 1,400,000 107,100 0.0765 0.072 0.072 0.078 0.072 0.085 1,400,000 0.0765 -15.29%
2024-07-08 0 0.085 0.084 0.088 - - 0 0 - 0.085 0.084 0.088 - - 0 - 0.00%
2024-07-05 0 0.085 0.084 0.092 0.085 0.085 80,000 6,800 0.0850 0.085 0.084 0.092 0.085 0.085 80,000 0.0850 -2.30%
2024-07-04 0 0.087 0.084 0.092 0.087 0.087 40,000 3,480 0.0870 0.087 0.084 0.092 0.087 0.087 40,000 0.0870 -1.14%
2024-07-03 0 0.088 0.084 0.088 0.084 0.088 120,000 10,160 0.0847 0.088 0.084 0.088 0.084 0.088 120,000 0.0847 -2.22%
2024-07-02 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2024-06-28 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2024-06-27 0 0.090 0.084 0.092 - - 0 0 - 0.090 0.084 0.092 - - 0 - 0.00%
2024-06-26 0 0.090 0.085 0.090 - - 0 0 - 0.090 0.085 0.090 - - 0 - -2.17%
2024-06-25 0 0.092 0.084 0.092 0.088 0.094 40,000 3,640 0.0910 0.092 0.084 0.092 0.088 0.094 40,000 0.0910 4.55%
2024-06-24 0 0.088 0.084 0.088 - - 0 0 - 0.088 0.084 0.088 - - 0 - 0.00%
2024-06-21 0 0.088 0.084 0.088 - - 0 0 - 0.088 0.084 0.088 - - 0 - 0.00%
2024-06-20 0 0.088 0.084 0.088 - - 0 0 - 0.088 0.084 0.088 - - 0 - 0.00%
2024-06-19 0 0.088 0.084 0.092 0.088 0.088 60,000 5,280 0.0880 0.088 0.084 0.092 0.088 0.088 60,000 0.0880 0.00%
2024-06-18 0 0.088 0.084 0.088 - - 0 0 - 0.088 0.084 0.088 - - 0 - 0.00%
2024-06-17 0 0.088 0.084 0.089 0.084 0.085 100,000 8,460 0.0846 0.088 0.084 0.089 0.084 0.085 100,000 0.0846 -2.22%
2024-06-14 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2024-06-13 0 0.090 0.085 0.090 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2024-06-12 0 0.090 0.084 0.090 - - 10,000 810 0.0810 0.090 0.084 0.090 - - 10,000 0.0810 -2.17%
2024-06-11 0 0.092 0.084 0.092 0.093 0.093 20,000 1,860 0.0930 0.092 0.084 0.092 0.093 0.093 20,000 0.0930 4.55%
2024-06-07 0 0.088 0.085 0.088 0.085 0.088 80,000 6,900 0.0863 0.088 0.085 0.088 0.085 0.088 80,000 0.0863 -5.38%
2024-06-06 0 0.093 0.084 0.093 0.087 0.093 40,000 3,600 0.0900 0.093 0.084 0.093 0.087 0.093 40,000 0.0900 6.90%
2024-06-05 0 0.087 0.083 0.095 0.087 0.087 60,000 5,280 0.0880 0.087 0.083 0.095 0.087 0.087 60,000 0.0880 -2.25%
2024-06-04 0 0.089 0.086 0.089 0.086 0.089 860,000 73,380 0.0853 0.089 0.086 0.089 0.086 0.089 860,000 0.0853 -3.26%
2024-06-03 0 0.092 0.088 0.092 0.088 0.093 660,000 58,800 0.0891 0.092 0.088 0.092 0.088 0.093 660,000 0.0891 3.37%
2024-05-31 0 0.089 0.087 0.093 0.089 0.093 120,000 10,980 0.0915 0.089 0.087 0.093 0.089 0.093 120,000 0.0915 -2.20%
2024-05-30 0 0.091 0.085 0.091 0.085 0.093 460,000 39,760 0.0864 0.091 0.085 0.091 0.085 0.093 460,000 0.0864 -1.09%
2024-05-29 0 0.092 0.087 0.092 - - 0 0 - 0.092 0.087 0.092 - - 0 - 0.00%
2024-05-28 0 0.092 0.088 0.094 0.089 0.094 740,000 66,580 0.0900 0.092 0.088 0.094 0.089 0.094 740,000 0.0900 3.37%
2024-05-27 0 0.089 0.088 0.095 0.088 0.110 2,180,000 201,720 0.0925 0.089 0.088 0.095 0.088 0.110 2,180,000 0.0925 -17.59%
2024-05-24 0 0.108 0.090 0.108 0.090 0.108 1,000,000 91,440 0.0914 0.108 0.090 0.108 0.090 0.108 1,000,000 0.0914 9.09%
2024-05-23 0 0.099 0.088 0.100 0.092 0.099 40,000 3,820 0.0955 0.099 0.088 0.100 0.092 0.099 40,000 0.0955 8.79%
2024-05-22 0 0.091 0.086 0.092 0.084 0.091 160,000 13,720 0.0858 0.091 0.086 0.092 0.084 0.091 160,000 0.0858 -2.15%
2024-05-21 0 0.093 0.084 0.093 0.093 0.093 20,000 1,860 0.0930 0.093 0.084 0.093 0.093 0.093 20,000 0.0930 4.49%
2024-05-20 0 0.089 0.084 0.089 0.089 0.090 160,000 14,340 0.0896 0.089 0.084 0.089 0.089 0.090 160,000 0.0896 5.95%
2024-05-17 0 0.084 0.084 0.092 0.083 0.096 960,000 85,620 0.0892 0.084 0.084 0.092 0.083 0.096 960,000 0.0892 -12.50%
2024-05-16 0 0.096 0.094 0.102 0.096 0.096 200,000 19,600 0.0980 0.096 0.094 0.102 0.096 0.096 200,000 0.0980 -3.03%
2024-05-14 0 0.099 0.099 0.102 0.099 0.099 80,000 7,920 0.0990 0.099 0.099 0.102 0.099 0.099 80,000 0.0990 0.00%
2024-05-13 0 0.099 0.095 0.104 0.085 0.104 480,000 45,580 0.0950 0.099 0.095 0.104 0.085 0.104 480,000 0.0950 4.21%
2024-05-10 0 0.095 0.095 0.102 0.095 0.102 260,000 25,420 0.0978 0.095 0.095 0.102 0.095 0.102 260,000 0.0978 -3.06%
2024-05-09 0 0.098 0.092 0.102 0.092 0.098 458,000 42,490 0.0928 0.098 0.092 0.102 0.092 0.098 458,000 0.0928 0.00%
2024-05-08 0 0.098 0.091 0.098 0.095 0.100 100,000 9,800 0.0980 0.098 0.091 0.098 0.095 0.100 100,000 0.0980 3.16%
2024-05-07 0 0.095 0.090 0.095 0.095 0.095 480,000 45,580 0.0950 0.095 0.090 0.095 0.095 0.095 480,000 0.0950 2.15%
2024-05-06 0 0.093 0.093 0.094 - - 0 0 - 0.093 0.093 0.094 - - 0 - 0.00%
2024-05-03 0 0.093 0.087 0.095 - - 0 0 - 0.093 0.087 0.095 - - 0 - 0.00%
2024-05-02 0 0.093 0.084 0.098 - - 0 0 - 0.093 0.084 0.098 - - 0 - 0.00%
2024-04-30 0 0.093 0.089 0.098 - - 0 0 - 0.093 0.089 0.098 - - 0 - 0.00%
2024-04-29 0 0.093 0.086 0.095 - - 0 0 - 0.093 0.086 0.095 - - 0 - 0.00%
2024-04-26 0 0.093 0.093 0.098 0.093 0.093 120,000 11,160 0.0930 0.093 0.093 0.098 0.093 0.093 120,000 0.0930 -1.06%
2024-04-25 0 0.094 0.088 0.094 - - 0 0 - 0.094 0.088 0.094 - - 0 - 0.00%
2024-04-24 0 0.094 0.094 0.096 0.094 0.094 20,000 1,880 0.0940 0.094 0.094 0.096 0.094 0.094 20,000 0.0940 0.00%
2024-04-23 0 0.094 0.087 0.097 - - 0 0 - 0.094 0.087 0.097 - - 0 - 0.00%
2024-04-22 0 0.094 0.087 0.097 - - 0 0 - 0.094 0.087 0.097 - - 0 - 0.00%
2024-04-19 0 0.094 0.087 0.098 0.087 0.094 180,000 16,140 0.0897 0.094 0.087 0.098 0.087 0.094 180,000 0.0897 -1.05%
2024-04-18 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2024-04-17 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2024-04-16 0 0.095 0.084 0.095 - - 0 0 - 0.095 0.084 0.095 - - 0 - 0.00%
2024-04-15 0 0.095 0.087 0.095 - - 0 0 - 0.095 0.087 0.095 - - 0 - 0.00%
2024-04-12 0 0.095 0.088 0.095 0.095 0.095 102,000 9,666 0.0948 0.095 0.088 0.095 0.095 0.095 102,000 0.0948 1.06%
2024-04-11 0 0.094 0.090 0.096 0.094 0.096 100,000 9,500 0.0950 0.094 0.090 0.096 0.094 0.096 100,000 0.0950 5.62%
2024-04-10 0 0.089 0.090 0.097 0.089 0.096 740,000 68,700 0.0928 0.089 0.090 0.097 0.089 0.096 740,000 0.0928 -11.88%
2024-04-09 0 0.101 0.101 0.107 0.101 0.101 220,000 22,220 0.1010 0.101 0.101 0.107 0.101 0.101 220,000 0.1010 -0.98%
2024-04-08 0 0.102 0.095 0.105 - - 0 0 - 0.102 0.095 0.105 - - 0 - 0.00%
2024-04-05 0 0.102 0.095 0.102 - - 0 0 - 0.102 0.095 0.102 - - 0 - -0.97%
2024-04-03 0 0.103 0.098 0.107 0.103 0.103 20,000 2,060 0.1030 0.103 0.098 0.107 0.103 0.103 20,000 0.1030 0.00%
2024-04-02 0 0.103 0.097 0.109 0.095 0.103 100,000 10,080 0.1008 0.103 0.097 0.109 0.095 0.103 100,000 0.1008 0.98%
2024-03-28 0 0.102 0.094 0.104 - - 0 0 - 0.102 0.094 0.104 - - 0 - 0.00%
2024-03-27 0 0.102 0.095 0.105 - - 0 0 - 0.102 0.095 0.105 - - 0 - 0.00%
2024-03-26 0 0.102 0.100 0.105 0.102 0.103 220,000 22,460 0.1021 0.102 0.100 0.105 0.102 0.103 220,000 0.1021 -8.11%
2024-03-25 0 0.111 0.101 0.111 - - 0 0 - 0.111 0.101 0.111 - - 0 - 0.00%
2024-03-22 0 0.111 0.096 0.111 0.096 0.112 360,000 37,980 0.1055 0.111 0.096 0.111 0.096 0.112 360,000 0.1055 9.90%
2024-03-21 0 0.101 0.100 0.108 0.101 0.101 60,000 6,060 0.1010 0.101 0.100 0.108 0.101 0.101 60,000 0.1010 0.00%
2024-03-20 0 0.101 0.101 0.107 0.101 0.103 133,000 13,568 0.1020 0.101 0.101 0.107 0.101 0.103 133,000 0.1020 -8.18%
2024-03-19 0 0.110 0.097 0.115 0.096 0.110 260,000 27,080 0.1042 0.110 0.097 0.115 0.096 0.110 260,000 0.1042 0.92%
2024-03-18 0 0.109 0.102 0.114 - - 10,000 970 0.0970 0.109 0.102 0.114 - - 10,000 0.0970 0.00%
2024-03-15 0 0.109 0.102 0.115 0.104 0.109 140,000 14,800 0.1057 0.109 0.102 0.115 0.104 0.109 140,000 0.1057 -0.91%
2024-03-14 0 0.110 0.101 0.115 0.102 0.110 80,000 8,620 0.1078 0.110 0.101 0.115 0.102 0.110 80,000 0.1078 0.00%
2024-03-13 0 0.110 0.096 0.110 0.091 0.110 540,000 54,140 0.1003 0.110 0.096 0.110 0.091 0.110 540,000 0.1003 -0.90%
2024-03-12 0 0.111 0.100 0.111 0.111 0.111 40,000 4,440 0.1110 0.111 0.100 0.111 0.111 0.111 40,000 0.1110 7.77%
2024-03-11 0 0.103 0.094 0.112 - - 0 0 - 0.103 0.094 0.112 - - 0 - 0.00%
2024-03-08 0 0.103 0.096 0.113 - - 0 0 - 0.103 0.096 0.113 - - 0 - 0.00%
2024-03-07 0 0.103 0.101 0.114 - - 0 0 - 0.103 0.101 0.114 - - 0 - 0.00%
2024-03-06 0 0.103 0.100 0.113 0.103 0.103 64,000 6,564 0.1026 0.103 0.100 0.113 0.103 0.103 64,000 0.1026 -8.85%
2024-03-05 0 0.113 0.101 0.113 0.102 0.113 40,000 4,300 0.1075 0.113 0.101 0.113 0.102 0.113 40,000 0.1075 -0.88%
2024-03-04 0 0.114 0.102 0.115 - - 0 0 - 0.114 0.102 0.115 - - 0 - 0.00%
2024-03-01 0 0.114 0.103 0.114 0.114 0.114 60,000 6,840 0.1140 0.114 0.103 0.114 0.114 0.114 60,000 0.1140 14.00%
2024-02-29 0 0.100 0.094 0.108 - - 0 0 - 0.100 0.094 0.108 - - 0 - 0.00%
2024-02-28 0 0.100 0.094 0.105 0.100 0.109 100,000 10,360 0.1036 0.100 0.094 0.105 0.100 0.109 100,000 0.1036 0.00%
2024-02-27 0 0.100 0.100 0.107 0.100 0.100 20,000 2,000 0.1000 0.100 0.100 0.107 0.100 0.100 20,000 0.1000 -1.96%
2024-02-26 0 0.102 0.094 0.105 - - 0 0 - 0.102 0.094 0.105 - - 0 - 0.00%
2024-02-23 0 0.102 0.094 0.113 0.102 0.106 120,000 12,440 0.1037 0.102 0.094 0.113 0.102 0.106 120,000 0.1037 -8.93%
2024-02-22 0 0.112 0.109 0.112 - - 0 0 - 0.112 0.109 0.112 - - 0 - 0.00%
2024-02-21 0 0.112 0.105 0.112 0.108 0.113 100,000 11,160 0.1116 0.112 0.105 0.112 0.108 0.113 100,000 0.1116 10.89%
2024-02-20 0 0.101 0.100 0.108 0.100 0.103 240,000 24,240 0.1010 0.101 0.100 0.108 0.100 0.103 240,000 0.1010 -3.81%
2024-02-19 0 0.105 0.103 0.109 0.103 0.109 160,000 17,040 0.1065 0.105 0.103 0.109 0.103 0.109 160,000 0.1065 -11.02%
2024-02-16 0 0.118 0.101 0.118 - - 0 0 - 0.118 0.101 0.118 - - 0 - -0.84%
2024-02-15 0 0.119 0.101 0.119 - - 0 0 - 0.119 0.101 0.119 - - 0 - -2.46%
2024-02-14 0 0.122 0.108 0.120 0.102 0.123 120,000 13,580 0.1132 0.122 0.108 0.120 0.102 0.123 120,000 0.1132 2.52%
2024-02-09 0 0.119 0.101 0.119 0.119 0.119 40,000 4,760 0.1190 0.119 0.101 0.119 0.119 0.119 40,000 0.1190 3.48%
2024-02-08 0 0.115 0.102 0.119 - - 0 0 - 0.115 0.102 0.119 - - 0 - 0.00%
2024-02-07 0 0.115 0.102 0.119 - - 0 0 - 0.115 0.102 0.119 - - 0 - 0.00%
2024-02-06 0 0.115 0.104 0.115 0.102 0.120 300,000 33,580 0.1119 0.115 0.104 0.115 0.102 0.120 300,000 0.1119 -4.17%
2024-02-05 0 0.120 0.101 0.120 0.100 0.120 200,000 22,000 0.1100 0.120 0.101 0.120 0.100 0.120 200,000 0.1100 17.65%
2024-02-02 0 0.102 0.102 0.117 - - 0 0 - 0.102 0.102 0.117 - - 0 - 0.00%
2024-02-01 0 0.102 0.100 0.110 - - 100,000 10,300 0.1030 0.102 0.100 0.110 - - 100,000 0.1030 0.00%
2024-01-31 0 0.102 0.102 0.106 0.102 0.108 820,000 85,780 0.1046 0.102 0.102 0.106 0.102 0.108 820,000 0.1046 -8.11%
2024-01-30 0 0.111 0.110 0.116 0.105 0.126 820,000 92,620 0.1130 0.111 0.110 0.116 0.105 0.126 820,000 0.1130 -7.50%
2024-01-29 0 0.120 0.106 0.138 - - 0 0 - 0.120 0.106 0.138 - - 0 - 0.00%
2024-01-26 0 0.120 0.116 0.131 0.120 0.134 480,000 63,960 0.1333 0.120 0.116 0.131 0.120 0.134 480,000 0.1333 -5.51%
2024-01-25 0 0.127 0.102 0.133 0.102 0.127 460,000 47,440 0.1031 0.127 0.102 0.133 0.102 0.127 460,000 0.1031 7.63%
2024-01-24 0 0.118 0.106 0.134 - - 280,000 34,160 0.1220 0.118 0.106 0.134 - - 280,000 0.1220 0.00%
2024-01-23 0 0.118 0.106 0.118 - - 0 0 - 0.118 0.106 0.118 - - 0 - 0.00%
2024-01-22 0 0.118 0.104 0.131 0.117 0.118 420,000 49,280 0.1173 0.118 0.104 0.131 0.117 0.118 420,000 0.1173 -10.61%
2024-01-19 0 0.132 0.107 0.137 0.102 0.135 500,000 60,100 0.1202 0.132 0.107 0.137 0.102 0.135 500,000 0.1202 12.82%
2024-01-18 0 0.117 0.112 0.127 0.113 0.117 380,000 43,560 0.1146 0.117 0.112 0.127 0.113 0.117 380,000 0.1146 4.46%
2024-01-17 0 0.112 0.112 0.132 0.106 0.159 280,000 37,640 0.1344 0.112 0.112 0.132 0.106 0.159 280,000 0.1344 -23.81%
2024-01-16 0 0.147 - 0.147 0.147 0.147 100,000 14,700 0.1470 0.147 - 0.147 0.147 0.147 100,000 0.1470 -0.68%
2024-01-15 0 0.148 - 0.148 0.147 0.148 100,000 14,740 0.1474 0.148 - 0.148 0.147 0.148 100,000 0.1474 0.00%
2024-01-12 0 0.148 - 0.150 0.148 0.148 200,000 29,600 0.1480 0.148 - 0.150 0.148 0.148 200,000 0.1480 -1.33%
2024-01-11 0 0.150 0.146 0.150 0.148 0.154 280,000 42,220 0.1508 0.150 0.146 0.150 0.148 0.154 280,000 0.1508 -7.98%
2024-01-10 0 0.163 0.145 0.162 0.164 0.167 300,000 49,500 0.1650 0.163 0.145 0.162 0.164 0.167 300,000 0.1650 8.67%
2024-01-09 0 0.150 0.126 0.150 - - 0 0 - 0.150 0.126 0.150 - - 0 - -0.66%
2024-01-08 0 0.151 0.135 0.151 0.151 0.152 440,000 66,720 0.1516 0.151 0.135 0.151 0.151 0.152 440,000 0.1516 -0.66%
2024-01-05 0 0.152 0.141 0.159 0.152 0.152 120,000 18,240 0.1520 0.152 0.141 0.159 0.152 0.152 120,000 0.1520 -4.40%
2024-01-04 0 0.159 0.150 0.159 - - 10 1 0.1000 0.159 0.150 0.159 - - 10 0.1000 -1.24%
2024-01-03 0 0.161 0.135 0.159 0.161 0.161 20,000 3,220 0.1610 0.161 0.135 0.159 0.161 0.161 20,000 0.1610 5.23%
2024-01-02 0 0.153 0.145 0.159 0.153 0.168 280,000 44,000 0.1571 0.153 0.145 0.159 0.153 0.168 280,000 0.1571 -10.00%
2023-12-29 0 0.170 0.150 0.171 0.166 0.177 320,000 54,080 0.1690 0.170 0.150 0.171 0.166 0.177 320,000 0.1690 10.39%
2023-12-28 0 0.154 0.140 0.179 0.149 0.188 554,000 90,304 0.1630 0.154 0.140 0.179 0.149 0.188 554,000 0.1630 1.32%
2023-12-27 0 0.152 0.145 0.172 0.150 0.163 480,000 74,420 0.1550 0.152 0.145 0.172 0.150 0.163 480,000 0.1550 -15.56%
2023-12-22 0 0.180 0.151 0.180 0.180 0.180 120,000 21,600 0.1800 0.180 0.151 0.180 0.180 0.180 120,000 0.1800 -0.55%
2023-12-21 0 0.181 0.162 0.183 0.181 0.182 120,000 21,820 0.1818 0.181 0.162 0.183 0.181 0.182 120,000 0.1818 -1.63%
2023-12-20 0 0.184 0.152 0.184 - - 60,000 10,980 0.1830 0.184 0.152 0.184 - - 60,000 0.1830 -0.54%
2023-12-19 0 0.185 0.154 0.192 - - 0 0 - 0.185 0.154 0.192 - - 0 - 0.00%
2023-12-18 0 0.185 0.162 0.190 - - 0 0 - 0.185 0.162 0.190 - - 0 - 0.00%
2023-12-15 0 0.185 0.154 0.194 0.177 0.189 406,000 73,658 0.1814 0.185 0.154 0.194 0.177 0.189 406,000 0.1814 0.00%
2023-12-14 0 0.185 0.164 0.191 0.172 0.185 120,000 21,420 0.1785 0.185 0.164 0.191 0.172 0.185 120,000 0.1785 0.00%
2023-12-13 0 0.185 0.158 0.191 - - 0 0 - 0.185 0.158 0.191 - - 0 - 0.00%
2023-12-12 0 0.185 0.167 0.198 0.185 0.190 400,000 76,100 0.1903 0.185 0.167 0.198 0.185 0.190 400,000 0.1903 -0.54%
2023-12-11 0 0.186 0.186 0.192 0.186 0.195 100,000 18,840 0.1884 0.186 0.186 0.192 0.186 0.195 100,000 0.1884 -4.62%
2023-12-08 0 0.195 0.199 0.200 0.195 0.199 100,000 19,820 0.1982 0.195 0.199 0.200 0.195 0.199 100,000 0.1982 -0.51%
2023-12-07 0 0.196 0.186 0.196 0.195 0.196 320,000 62,460 0.1952 0.196 0.186 0.196 0.195 0.196 320,000 0.1952 0.51%
2023-12-06 0 0.195 0.190 0.198 0.192 0.198 180,000 34,960 0.1942 0.195 0.190 0.198 0.192 0.198 180,000 0.1942 -3.47%
2023-12-05 0 0.202 0.198 0.202 - - 0 0 - 0.202 0.198 0.202 - - 0 - -1.46%
2023-12-04 0 0.205 0.199 0.205 0.199 0.206 140,000 28,400 0.2029 0.205 0.199 0.205 0.199 0.206 140,000 0.2029 1.99%
2023-12-01 0 0.201 0.198 0.202 0.199 0.202 320,000 64,220 0.2007 0.201 0.198 0.202 0.199 0.202 320,000 0.2007 -3.83%
2023-11-30 0 0.209 0.202 0.211 0.202 0.209 380,000 78,060 0.2054 0.209 0.202 0.211 0.202 0.209 380,000 0.2054 0.48%
2023-11-29 0 0.208 0.198 0.207 0.201 0.208 440,000 88,880 0.2020 0.208 0.198 0.207 0.201 0.208 440,000 0.2020 1.46%
2023-11-28 0 0.205 0.199 0.211 0.200 0.217 380,000 78,140 0.2056 0.205 0.199 0.211 0.200 0.217 380,000 0.2056 2.50%
2023-11-27 0 0.200 0.200 0.210 0.200 0.208 240,000 49,260 0.2053 0.200 0.200 0.210 0.200 0.208 240,000 0.2053 -4.76%
2023-11-24 0 0.210 0.203 0.211 0.201 0.210 140,000 28,760 0.2054 0.210 0.203 0.211 0.201 0.210 140,000 0.2054 -0.94%
2023-11-23 0 0.212 0.201 0.220 0.203 0.212 180,000 37,320 0.2073 0.212 0.201 0.220 0.203 0.212 180,000 0.2073 -2.75%
2023-11-22 0 0.218 0.201 0.218 0.201 0.220 580,000 124,660 0.2149 0.218 0.201 0.218 0.201 0.220 580,000 0.2149 5.83%
2023-11-21 0 0.206 0.201 0.206 0.206 0.206 20,000 4,120 0.2060 0.206 0.201 0.206 0.206 0.206 20,000 0.2060 0.00%
2023-11-20 0 0.206 0.206 0.230 0.206 0.206 180,000 37,080 0.2060 0.206 0.206 0.230 0.206 0.206 180,000 0.2060 0.00%
2023-11-17 0 0.206 0.206 0.207 - - 60,000 12,480 0.2080 0.206 0.206 0.207 - - 60,000 0.2080 0.00%
2023-11-16 0 0.206 0.201 0.220 0.205 0.210 240,000 49,720 0.2072 0.206 0.201 0.220 0.205 0.210 240,000 0.2072 -5.94%
2023-11-15 0 0.219 0.200 0.230 - - 0 0 - 0.219 0.200 0.230 - - 0 - 0.00%
2023-11-14 0 0.219 0.200 0.230 - - 0 0 - 0.219 0.200 0.230 - - 0 - 0.00%
2023-11-13 0 0.219 0.206 0.219 0.219 0.220 140,000 30,700 0.2193 0.219 0.206 0.219 0.219 0.220 140,000 0.2193 -4.78%
2023-11-10 0 0.230 0.202 0.230 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
2023-11-09 0 0.230 0.206 0.230 - - 0 0 - 0.230 0.206 0.230 - - 0 - -3.77%
2023-11-08 0 0.239 0.220 0.240 0.204 0.239 600,000 128,440 0.2141 0.239 0.220 0.240 0.204 0.239 600,000 0.2141 4.37%
2023-11-07 0 0.229 0.202 0.240 - - 0 0 - 0.229 0.202 0.240 - - 0 - 0.00%
2023-11-06 0 0.229 0.210 0.230 - - 0 0 - 0.229 0.210 0.230 - - 0 - 0.00%
2023-11-03 0 0.229 0.210 0.230 0.229 0.230 40,000 9,180 0.2295 0.229 0.210 0.230 0.229 0.230 40,000 0.2295 1.33%
2023-11-02 0 0.226 0.210 0.230 0.220 0.232 240,000 54,000 0.2250 0.226 0.210 0.230 0.220 0.232 240,000 0.2250 0.44%
2023-11-01 0 0.225 0.222 0.235 0.222 0.225 240,000 53,480 0.2228 0.225 0.222 0.235 0.222 0.225 240,000 0.2228 -7.41%
2023-10-31 0 0.243 0.240 0.255 0.243 0.243 20,000 4,860 0.2430 0.243 0.240 0.255 0.243 0.243 20,000 0.2430 -2.80%
2023-10-30 0 0.250 0.226 0.255 - - 0 0 - 0.250 0.226 0.255 - - 0 - 0.00%
2023-10-27 0 0.250 0.242 0.250 0.248 0.290 1,580,000 438,780 0.2777 0.250 0.242 0.250 0.248 0.290 1,580,000 0.2777 0.00%
2023-10-26 0 0.250 0.226 0.270 0.250 0.250 20,000 5,000 0.2500 0.250 0.226 0.270 0.250 0.250 20,000 0.2500 0.00%
2023-10-25 0 0.250 0.200 0.255 0.250 0.250 80,000 20,000 0.2500 0.250 0.200 0.255 0.250 0.250 80,000 0.2500 -1.96%
2023-10-24 0 0.255 0.255 0.270 0.255 0.280 140,000 36,200 0.2586 0.255 0.255 0.270 0.255 0.280 140,000 0.2586 -15.00%
2023-10-20 0 0.300 0.255 0.300 0.260 0.300 940,000 275,400 0.2930 0.300 0.255 0.300 0.260 0.300 940,000 0.2930 15.38%
2023-10-19 0 0.260 0.228 0.295 0.244 0.260 380,000 95,480 0.2513 0.260 0.228 0.295 0.244 0.260 380,000 0.2513 0.00%
2023-10-18 0 0.260 0.250 0.265 0.250 0.260 920,000 235,300 0.2558 0.260 0.250 0.265 0.250 0.260 920,000 0.2558 0.00%
2023-10-17 0 0.260 0.250 0.260 0.250 0.270 400,000 102,800 0.2570 0.260 0.250 0.260 0.250 0.270 400,000 0.2570 -3.70%
2023-10-16 0 0.270 0.243 0.270 0.250 0.270 200,000 50,900 0.2545 0.270 0.243 0.270 0.250 0.270 200,000 0.2545 -1.82%
2023-10-13 0 0.275 0.231 0.275 0.255 0.275 380,000 97,300 0.2561 0.275 0.231 0.275 0.255 0.275 380,000 0.2561 7.84%
2023-10-12 0 0.255 0.221 0.260 - - 0 0 - 0.255 0.221 0.260 - - 0 - 0.00%
2023-10-11 0 0.255 - 0.265 0.255 0.260 240,000 61,700 0.2571 0.255 - 0.265 0.255 0.260 240,000 0.2571 -3.77%
2023-10-10 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2023-10-09 0 0.265 0.265 0.280 0.255 0.290 220,000 60,200 0.2736 0.265 0.265 0.280 0.255 0.290 220,000 0.2736 -11.67%
2023-10-06 0 0.300 0.260 0.300 0.300 0.300 200,000 60,000 0.3000 0.300 0.260 0.300 0.300 0.300 200,000 0.3000 0.00%
2023-10-05 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-10-04 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-10-03 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-09-29 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-09-28 0 0.300 0.280 0.310 0.290 0.300 860,000 257,800 0.2998 0.300 0.280 0.310 0.290 0.300 860,000 0.2998 1.69%
2023-09-27 0 0.295 0.270 0.295 0.280 0.300 640,000 188,900 0.2952 0.295 0.270 0.295 0.280 0.300 640,000 0.2952 -1.67%
2023-09-26 0 0.300 0.270 0.305 0.300 0.300 220,000 66,000 0.3000 0.300 0.270 0.305 0.300 0.300 220,000 0.3000 0.00%
2023-09-25 0 0.300 0.280 0.310 0.300 0.300 700,000 210,000 0.3000 0.300 0.280 0.310 0.300 0.300 700,000 0.3000 -1.64%
2023-09-22 0 0.305 0.300 0.310 0.290 0.305 1,020,000 304,700 0.2987 0.305 0.300 0.310 0.290 0.305 1,020,000 0.2987 1.67%
2023-09-21 0 0.300 0.295 0.300 0.295 0.310 560,000 168,000 0.3000 0.300 0.295 0.300 0.295 0.310 560,000 0.3000 0.00%
2023-09-20 0 0.300 0.280 0.305 0.255 0.305 1,140,000 326,600 0.2865 0.300 0.280 0.305 0.255 0.305 1,140,000 0.2865 20.00%
2023-09-19 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 0.250 0.250 0.260 0.250 0.250 60,000 0.2500 -9.09%
2023-09-18 0 0.275 0.260 0.275 0.220 0.275 740,000 181,940 0.2459 0.275 0.260 0.275 0.220 0.275 740,000 0.2459 22.77%
2023-09-15 0 0.224 0.191 0.239 0.223 0.225 360,000 80,660 0.2241 0.224 0.191 0.239 0.223 0.225 360,000 0.2241 0.00%
2023-09-14 0 0.224 0.224 0.239 0.224 0.225 200,000 44,820 0.2241 0.224 0.224 0.239 0.224 0.225 200,000 0.2241 -0.44%
2023-09-13 0 0.225 0.215 0.239 - - 0 0 - 0.225 0.215 0.239 - - 0 - 0.00%
2023-09-12 0 0.225 0.215 0.239 - - 0 0 - 0.225 0.215 0.239 - - 0 - 0.00%
2023-09-11 0 0.225 0.220 0.239 - - 0 0 - 0.225 0.220 0.239 - - 0 - 0.00%
2023-09-07 0 0.225 0.225 0.239 0.218 0.230 540,000 120,180 0.2226 0.225 0.225 0.239 0.218 0.230 540,000 0.2226 -0.44%
2023-09-06 0 0.226 0.180 0.226 0.200 0.229 440,000 89,960 0.2045 0.226 0.180 0.226 0.200 0.229 440,000 0.2045 13.00%
2023-09-05 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2023-09-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-08-31 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2023-08-30 0 0.200 0.155 0.200 0.200 0.200 20,000 4,000 0.2000 0.200 0.155 0.200 0.200 0.200 20,000 0.2000 0.00%
2023-08-29 0 0.200 0.163 0.200 - - 0 0 - 0.200 0.163 0.200 - - 0 - -0.50%
2023-08-28 0 0.201 0.155 0.201 - - 0 0 - 0.201 0.155 0.201 - - 0 - -0.50%
2023-08-25 0 0.202 0.183 0.202 0.202 0.210 220,000 44,700 0.2032 0.202 0.183 0.202 0.202 0.210 220,000 0.2032 -3.81%
2023-08-24 0 0.210 0.201 0.210 0.215 0.220 80,000 17,300 0.2163 0.210 0.201 0.210 0.215 0.220 80,000 0.2163 7.69%
2023-08-23 0 0.195 0.185 0.195 0.195 0.200 160,000 31,700 0.1981 0.195 0.185 0.195 0.195 0.200 160,000 0.1981 -5.80%
2023-08-22 0 0.207 0.200 0.207 0.204 0.207 160,000 32,680 0.2043 0.207 0.200 0.207 0.204 0.207 160,000 0.2043 1.47%
2023-08-21 0 0.204 0.200 0.204 0.205 0.211 160,000 33,040 0.2065 0.204 0.200 0.204 0.205 0.211 160,000 0.2065 -3.32%
2023-08-18 0 0.211 0.203 0.213 0.210 0.211 120,000 25,300 0.2108 0.211 0.203 0.213 0.210 0.211 120,000 0.2108 0.00%
2023-08-17 0 0.211 0.200 0.211 0.211 0.211 120,000 25,360 0.2113 0.211 0.200 0.211 0.211 0.211 120,000 0.2113 -0.94%
2023-08-16 0 0.213 0.205 0.213 0.213 0.220 320,000 69,400 0.2169 0.213 0.205 0.213 0.213 0.220 320,000 0.2169 -1.39%
2023-08-15 0 0.216 0.216 0.225 0.216 0.216 120,000 25,920 0.2160 0.216 0.216 0.225 0.216 0.216 120,000 0.2160 -6.09%
2023-08-14 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - -4.17%
2023-08-11 0 0.240 0.239 0.242 0.236 0.250 560,000 135,020 0.2411 0.240 0.239 0.242 0.236 0.250 560,000 0.2411 -7.69%
2023-08-10 0 0.260 0.240 0.265 0.238 0.260 560,000 138,040 0.2465 0.260 0.240 0.265 0.238 0.260 560,000 0.2465 4.00%
2023-08-09 0 0.250 0.237 0.255 - - 0 0 - 0.250 0.237 0.255 - - 0 - 0.00%
2023-08-08 0 0.250 0.241 0.255 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2023-08-07 0 0.250 0.250 0.255 0.250 0.265 260,000 66,300 0.2550 0.250 0.250 0.255 0.250 0.265 260,000 0.2550 0.40%
2023-08-04 0 0.249 0.235 0.260 0.249 0.250 160,000 39,980 0.2499 0.249 0.235 0.260 0.249 0.250 160,000 0.2499 -0.40%
2023-08-03 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 0.250 0.250 0.260 0.250 0.250 60,000 0.2500 -1.96%
2023-08-02 0 0.255 0.250 0.265 0.250 0.255 100,000 25,300 0.2530 0.255 0.250 0.265 0.250 0.255 100,000 0.2530 -3.77%
2023-08-01 0 0.265 0.255 0.270 0.250 0.270 720,000 185,800 0.2581 0.265 0.255 0.270 0.250 0.270 720,000 0.2581 3.92%
2023-07-31 0 0.255 0.250 0.260 0.255 0.255 40,000 10,200 0.2550 0.255 0.250 0.260 0.255 0.255 40,000 0.2550 -3.77%
2023-07-28 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2023-07-27 0 0.265 0.250 0.280 0.250 0.265 600,000 155,300 0.2588 0.265 0.250 0.280 0.250 0.265 600,000 0.2588 -1.85%
2023-07-26 0 0.270 0.255 0.270 0.270 0.270 40,000 10,800 0.2700 0.270 0.255 0.270 0.270 0.270 40,000 0.2700 0.00%
2023-07-25 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2023-07-24 0 0.270 0.250 0.270 0.245 0.280 1,968,000 510,000 0.2591 0.270 0.250 0.270 0.245 0.280 1,968,000 0.2591 -3.57%
2023-07-21 0 0.280 0.280 0.295 0.280 0.285 380,000 107,600 0.2832 0.280 0.280 0.295 0.280 0.285 380,000 0.2832 -5.08%
2023-07-20 0 0.295 0.290 0.300 0.295 0.310 520,000 155,600 0.2992 0.295 0.290 0.300 0.295 0.310 520,000 0.2992 1.72%
2023-07-19 0 0.290 0.285 0.295 0.290 0.290 60,000 17,300 0.2883 0.290 0.285 0.295 0.290 0.290 60,000 0.2883 -1.69%
2023-07-18 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-07-14 0 0.295 0.285 0.300 0.295 0.295 80,000 23,600 0.2950 0.295 0.285 0.300 0.295 0.295 80,000 0.2950 0.00%
2023-07-13 0 0.295 0.285 0.295 0.280 0.300 640,000 184,500 0.2883 0.295 0.285 0.295 0.280 0.300 640,000 0.2883 -1.67%
2023-07-12 0 0.300 0.280 0.300 0.280 0.300 380,000 110,600 0.2911 0.300 0.280 0.300 0.280 0.300 380,000 0.2911 0.00%
2023-07-11 0 0.300 0.290 0.300 0.290 0.300 220,000 64,200 0.2918 0.300 0.290 0.300 0.290 0.300 220,000 0.2918 0.00%
2023-07-10 0 0.300 0.290 0.300 0.290 0.300 300,000 89,200 0.2973 0.300 0.290 0.300 0.290 0.300 300,000 0.2973 0.00%
2023-07-07 0 0.300 0.255 0.300 0.250 0.305 1,800,000 478,300 0.2657 0.300 0.255 0.300 0.250 0.305 1,800,000 0.2657 15.38%
2023-07-06 0 0.260 0.250 0.295 0.241 0.295 780,000 204,120 0.2617 0.260 0.250 0.295 0.241 0.295 780,000 0.2617 -11.86%
2023-07-05 0 0.295 0.275 0.295 0.280 0.300 300,000 88,400 0.2947 0.295 0.275 0.295 0.280 0.300 300,000 0.2947 -4.84%
2023-07-04 0 0.310 0.280 0.310 0.285 0.335 200,000 62,800 0.3140 0.310 0.280 0.310 0.285 0.335 200,000 0.3140 0.00%
2023-07-03 0 0.310 0.280 0.320 - - 80,000 24,800 0.3100 0.310 0.280 0.320 - - 80,000 0.3100 0.00%
2023-06-30 0 0.310 0.285 0.310 0.275 0.365 1,600,000 514,400 0.3215 0.310 0.285 0.310 0.275 0.365 1,600,000 0.3215 19.23%
2023-06-29 0 0.260 0.250 0.285 0.230 0.260 600,000 144,980 0.2416 0.260 0.250 0.285 0.230 0.260 600,000 0.2416 11.59%
2023-06-28 0 0.233 0.233 0.236 0.230 0.230 100,000 22,920 0.2292 0.233 0.233 0.236 0.230 0.230 100,000 0.2292 -1.27%
2023-06-27 0 0.236 0.230 0.236 0.230 0.241 520,000 122,740 0.2360 0.236 0.230 0.236 0.230 0.241 520,000 0.2360 8.26%
2023-06-26 0 0.218 0.218 0.224 0.215 0.234 1,180,000 260,660 0.2209 0.218 0.218 0.224 0.215 0.234 1,180,000 0.2209 1.40%
2023-06-23 0 0.215 0.204 0.218 - - 0 0 - 0.215 0.204 0.218 - - 0 - 0.00%
2023-06-21 0 0.215 0.202 0.219 0.215 0.215 20,000 4,300 0.2150 0.215 0.202 0.219 0.215 0.215 20,000 0.2150 0.00%
2023-06-20 0 0.215 0.215 0.223 0.214 0.222 1,340,000 289,140 0.2158 0.215 0.215 0.223 0.214 0.222 1,340,000 0.2158 0.47%
2023-06-19 0 0.214 0.210 0.218 0.214 0.217 360,000 78,060 0.2168 0.214 0.210 0.218 0.214 0.217 360,000 0.2168 -1.83%
2023-06-16 0 0.218 0.207 0.218 0.218 0.219 380,000 82,920 0.2182 0.218 0.207 0.218 0.218 0.219 380,000 0.2182 -1.80%
2023-06-15 0 0.222 0.209 0.222 0.205 0.224 1,200,000 262,640 0.2189 0.222 0.209 0.222 0.205 0.224 1,200,000 0.2189 0.91%
2023-06-14 0 0.220 0.220 0.233 0.220 0.265 420,000 95,140 0.2265 0.220 0.220 0.233 0.220 0.265 420,000 0.2265 -1.35%
2023-06-13 0 0.223 0.209 0.225 0.203 0.226 1,800,000 382,860 0.2127 0.223 0.209 0.225 0.203 0.226 1,800,000 0.2127 -7.08%
2023-06-12 0 0.240 0.218 0.240 0.220 0.245 280,000 66,760 0.2384 0.240 0.218 0.240 0.220 0.245 280,000 0.2384 -2.83%
2023-06-09 0 0.247 0.152 0.247 0.247 0.247 700,000 172,900 0.2470 0.247 0.152 0.247 0.247 0.247 700,000 0.2470 -0.40%
2023-06-08 0 0.248 0.212 0.248 - - 0 0 - 0.248 0.212 0.248 - - 0 - -0.40%
2023-06-07 0 0.249 0.221 0.249 0.250 0.250 500,000 125,000 0.2500 0.249 0.221 0.249 0.250 0.250 500,000 0.2500 -0.40%
2023-06-06 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-06-05 0 0.250 0.250 0.255 0.250 0.250 400,000 100,000 0.2500 0.250 0.250 0.255 0.250 0.250 400,000 0.2500 -1.96%
2023-06-02 0 0.255 0.223 0.255 0.255 0.255 100,000 25,500 0.2550 0.255 0.223 0.255 0.255 0.255 100,000 0.2550 -1.92%
2023-06-01 0 0.260 0.224 0.260 - - 0 0 - 0.260 0.224 0.260 - - 0 - 0.00%
2023-05-31 0 0.260 0.224 0.270 0.260 0.260 240,000 62,400 0.2600 0.260 0.224 0.270 0.260 0.260 240,000 0.2600 0.00%
2023-05-30 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2023-05-29 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2023-05-25 0 0.260 0.222 0.265 0.260 0.260 100,000 26,000 0.2600 0.260 0.222 0.265 0.260 0.260 100,000 0.2600 -1.89%
2023-05-24 0 0.265 0.235 0.270 0.234 0.265 400,000 102,040 0.2551 0.265 0.235 0.270 0.234 0.265 400,000 0.2551 1.92%
2023-05-23 0 0.260 0.260 0.280 0.260 0.285 158,000 41,710 0.2640 0.260 0.260 0.280 0.260 0.285 158,000 0.2640 -7.14%
2023-05-22 0 0.280 0.260 0.285 0.270 0.280 260,000 70,400 0.2708 0.280 0.260 0.285 0.270 0.280 260,000 0.2708 3.70%
2023-05-19 0 0.270 0.240 0.275 0.270 0.270 20,000 5,400 0.2700 0.270 0.240 0.275 0.270 0.270 20,000 0.2700 -1.82%
2023-05-18 0 0.275 0.215 0.275 0.250 0.280 160,000 40,600 0.2538 0.275 0.215 0.275 0.250 0.280 160,000 0.2538 10.00%
2023-05-17 0 0.250 0.209 0.250 0.250 0.250 40,000 10,000 0.2500 0.250 0.209 0.250 0.250 0.250 40,000 0.2500 1.63%
2023-05-16 0 0.246 0.212 0.255 0.246 0.246 120,000 29,520 0.2460 0.246 0.212 0.255 0.246 0.246 120,000 0.2460 0.41%
2023-05-15 0 0.245 0.245 0.265 0.244 0.270 144,000 35,724 0.2481 0.245 0.245 0.265 0.244 0.270 144,000 0.2481 5.60%
2023-05-12 0 0.232 0.200 0.245 - - 0 0 - 0.232 0.200 0.245 - - 0 - 0.00%
2023-05-11 0 0.232 0.220 0.250 0.225 0.232 360,000 81,940 0.2276 0.232 0.220 0.250 0.225 0.232 360,000 0.2276 2.65%
2023-05-10 0 0.226 0.203 0.228 0.226 0.232 160,000 36,380 0.2274 0.226 0.203 0.228 0.226 0.232 160,000 0.2274 0.44%
2023-05-09 0 0.225 0.225 0.229 0.222 0.233 100,000 22,540 0.2254 0.225 0.225 0.229 0.222 0.233 100,000 0.2254 -1.32%
2023-05-08 0 0.228 0.228 0.243 0.213 0.238 660,000 147,240 0.2231 0.228 0.228 0.243 0.213 0.238 660,000 0.2231 0.00%
2023-05-05 0 0.228 0.223 0.228 0.220 0.250 660,000 148,660 0.2252 0.228 0.223 0.228 0.220 0.250 660,000 0.2252 -6.94%
2023-05-04 0 0.245 0.218 0.245 - - 0 0 - 0.245 0.218 0.245 - - 0 - 0.00%
2023-05-03 0 0.245 0.230 0.245 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2023-05-02 0 0.245 0.230 0.255 0.245 0.245 80,000 19,600 0.2450 0.245 0.230 0.255 0.245 0.245 80,000 0.2450 0.00%
2023-04-28 0 0.245 0.224 0.250 0.238 0.245 140,000 33,560 0.2397 0.245 0.224 0.250 0.238 0.245 140,000 0.2397 2.08%
2023-04-27 0 0.240 0.235 0.244 0.240 0.240 20,000 4,800 0.2400 0.240 0.235 0.244 0.240 0.240 20,000 0.2400 -2.04%
2023-04-26 0 0.245 0.240 0.260 0.245 0.249 80,000 19,680 0.2460 0.245 0.240 0.260 0.245 0.249 80,000 0.2460 -1.61%
2023-04-25 0 0.249 0.243 0.250 0.249 0.255 290,000 72,430 0.2498 0.249 0.243 0.250 0.249 0.255 290,000 0.2498 -4.23%
2023-04-24 0 0.260 0.255 0.270 0.260 0.265 460,000 120,800 0.2626 0.260 0.255 0.270 0.260 0.265 460,000 0.2626 -7.14%
2023-04-21 0 0.280 0.275 0.295 0.280 0.280 100,000 28,000 0.2800 0.280 0.275 0.295 0.280 0.280 100,000 0.2800 0.00%
2023-04-20 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2023-04-19 0 0.280 0.280 0.295 0.280 0.280 20,381 5,700 0.2797 0.280 0.280 0.295 0.280 0.280 20,381 0.2797 -5.08%
2023-04-18 0 0.295 0.275 0.300 0.295 0.295 160,000 47,200 0.2950 0.295 0.275 0.300 0.295 0.295 160,000 0.2950 1.72%
2023-04-17 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.300 0.290 0.290 20,000 0.2900 0.00%
2023-04-14 0 0.290 0.275 0.300 0.285 0.290 300,000 86,700 0.2890 0.290 0.275 0.300 0.285 0.290 300,000 0.2890 0.00%
2023-04-13 0 0.290 0.280 0.295 0.285 0.290 540,000 154,200 0.2856 0.290 0.280 0.295 0.285 0.290 540,000 0.2856 3.57%
2023-04-12 0 0.280 0.275 0.285 0.280 0.305 840,000 246,700 0.2937 0.280 0.275 0.285 0.280 0.305 840,000 0.2937 -9.68%
2023-04-11 0 0.310 0.305 0.320 0.300 0.330 1,300,000 400,000 0.3077 0.310 0.305 0.320 0.300 0.330 1,300,000 0.3077 1.64%
2023-04-06 0 0.305 0.300 0.310 0.270 0.305 2,040,000 595,200 0.2918 0.305 0.300 0.310 0.270 0.305 2,040,000 0.2918 8.93%
2023-04-04 0 0.280 0.275 0.295 0.280 0.295 860,000 247,100 0.2873 0.280 0.275 0.295 0.280 0.295 860,000 0.2873 -1.75%
2023-04-03 0 0.285 0.275 0.295 0.270 0.285 540,000 152,800 0.2830 0.285 0.275 0.295 0.270 0.285 540,000 0.2830 1.79%
2023-03-31 0 0.280 0.275 0.280 0.280 0.300 460,000 129,500 0.2815 0.280 0.275 0.280 0.280 0.300 460,000 0.2815 -8.20%
2023-03-30 0 0.305 0.285 0.305 0.275 0.305 1,960,000 564,900 0.2882 0.305 0.285 0.305 0.275 0.305 1,960,000 0.2882 0.00%
2023-03-29 0 0.305 0.305 0.310 0.285 0.355 4,860,000 1,496,000 0.3078 0.305 0.305 0.310 0.285 0.355 4,860,000 0.3078 -16.44%
2023-03-28 0 0.365 0.365 0.370 0.365 0.370 768,000 280,580 0.3653 0.365 0.365 0.370 0.365 0.370 768,000 0.3653 -6.41%
2023-03-27 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2023-03-24 0 0.390 0.365 0.395 0.380 0.390 420,000 163,600 0.3895 0.390 0.365 0.395 0.380 0.390 420,000 0.3895 1.30%
2023-03-23 0 0.385 0.380 0.400 0.380 0.400 182,000 70,220 0.3858 0.385 0.380 0.400 0.380 0.400 182,000 0.3858 -1.28%
2023-03-22 0 0.390 0.370 0.390 0.365 0.390 760,000 292,000 0.3842 0.390 0.370 0.390 0.365 0.390 760,000 0.3842 -1.27%
2023-03-21 0 0.395 0.365 0.400 0.395 0.400 280,000 111,000 0.3964 0.395 0.365 0.400 0.395 0.400 280,000 0.3964 1.28%
2023-03-20 0 0.390 0.370 0.400 0.390 0.390 80,000 31,200 0.3900 0.390 0.370 0.400 0.390 0.390 80,000 0.3900 0.00%
2023-03-17 0 0.390 0.375 0.390 0.380 0.390 220,000 84,600 0.3845 0.390 0.375 0.390 0.380 0.390 220,000 0.3845 1.30%
2023-03-16 0 0.385 0.380 0.385 0.385 0.385 100,000 38,500 0.3850 0.385 0.380 0.385 0.385 0.385 100,000 0.3850 -2.53%
2023-03-15 0 0.395 0.390 0.400 0.390 0.395 80,000 31,400 0.3925 0.395 0.390 0.400 0.390 0.395 80,000 0.3925 -1.25%
2023-03-14 0 0.400 0.380 0.400 0.400 0.410 320,000 129,600 0.4050 0.400 0.380 0.400 0.400 0.410 320,000 0.4050 1.27%
2023-03-13 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2023-03-10 0 0.395 0.370 0.400 0.350 0.410 620,000 240,800 0.3884 0.395 0.370 0.400 0.350 0.410 620,000 0.3884 0.00%
2023-03-09 0 0.395 0.395 0.415 0.395 0.395 60,000 23,700 0.3950 0.395 0.395 0.415 0.395 0.395 60,000 0.3950 0.00%
2023-03-08 0 0.395 0.395 0.400 0.395 0.415 260,000 104,200 0.4008 0.395 0.395 0.400 0.395 0.415 260,000 0.4008 0.00%
2023-03-07 0 0.395 0.375 0.395 0.400 0.410 280,000 113,700 0.4061 0.395 0.375 0.395 0.400 0.410 280,000 0.4061 -5.95%
2023-03-06 0 0.420 0.410 0.420 0.415 0.420 380,000 158,300 0.4166 0.420 0.410 0.420 0.415 0.420 380,000 0.4166 1.20%
2023-03-03 0 0.415 0.405 0.415 0.405 0.425 340,000 140,000 0.4118 0.415 0.405 0.415 0.405 0.425 340,000 0.4118 -1.19%
2023-03-02 0 0.420 0.415 0.425 0.415 0.430 1,020,000 436,600 0.4280 0.420 0.415 0.425 0.415 0.430 1,020,000 0.4280 -2.33%
2023-03-01 0 0.430 0.425 0.430 0.425 0.430 180,000 77,100 0.4283 0.430 0.425 0.430 0.425 0.430 180,000 0.4283 0.00%
2023-02-28 0 0.430 0.415 0.430 0.425 0.445 1,000,000 435,700 0.4357 0.430 0.415 0.430 0.425 0.445 1,000,000 0.4357 1.18%
2023-02-27 0 0.425 0.425 0.430 0.425 0.430 200,000 85,700 0.4285 0.425 0.425 0.430 0.425 0.430 200,000 0.4285 -2.30%
2023-02-24 0 0.435 0.430 0.440 0.425 0.460 800,000 363,500 0.4544 0.435 0.430 0.440 0.425 0.460 800,000 0.4544 -3.33%
2023-02-23 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2023-02-22 0 0.450 0.440 0.450 0.455 0.460 620,000 285,100 0.4598 0.450 0.440 0.450 0.455 0.460 620,000 0.4598 -1.10%
2023-02-21 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2023-02-20 0 0.455 0.440 0.455 0.455 0.460 520,000 238,900 0.4594 0.455 0.440 0.455 0.455 0.460 520,000 0.4594 0.00%
2023-02-17 0 0.455 0.430 0.460 0.435 0.455 460,000 203,300 0.4420 0.455 0.430 0.460 0.435 0.455 460,000 0.4420 2.25%
2023-02-16 0 0.445 0.435 0.460 0.445 0.455 580,000 262,600 0.4528 0.445 0.435 0.460 0.445 0.455 580,000 0.4528 0.00%
2023-02-15 0 0.445 0.440 0.460 0.440 0.450 300,000 133,000 0.4433 0.445 0.440 0.460 0.440 0.450 300,000 0.4433 -4.30%
2023-02-14 0 0.465 0.445 0.465 0.465 0.490 880,000 429,400 0.4880 0.465 0.445 0.465 0.465 0.490 880,000 0.4880 3.33%
2023-02-13 0 0.450 0.445 0.465 0.450 0.450 20,000 9,000 0.4500 0.450 0.445 0.465 0.450 0.450 20,000 0.4500 -2.17%
2023-02-10 0 0.460 0.450 0.460 0.460 0.485 820,000 397,200 0.4844 0.460 0.450 0.460 0.460 0.485 820,000 0.4844 -3.16%
2023-02-09 0 0.475 0.450 0.475 0.475 0.480 220,000 105,100 0.4777 0.475 0.450 0.475 0.475 0.480 220,000 0.4777 1.06%
2023-02-08 0 0.470 0.455 0.470 0.450 0.490 1,362,000 653,500 0.4798 0.470 0.455 0.470 0.450 0.490 1,362,000 0.4798 0.00%
2023-02-07 0 0.470 0.445 0.470 0.470 0.480 80,000 38,000 0.4750 0.470 0.445 0.470 0.470 0.480 80,000 0.4750 -3.09%
2023-02-06 0 0.485 0.470 0.485 0.485 0.485 820,000 397,100 0.4843 0.485 0.470 0.485 0.485 0.485 820,000 0.4843 -1.02%
2023-02-03 0 0.490 0.475 0.490 0.475 0.495 560,000 268,900 0.4802 0.490 0.475 0.490 0.475 0.495 560,000 0.4802 2.08%
2023-02-02 0 0.480 0.480 0.485 0.455 0.485 4,180,000 1,998,300 0.4781 0.480 0.480 0.485 0.455 0.485 4,180,000 0.4781 4.35%
2023-02-01 0 0.460 0.445 0.460 0.440 0.460 720,000 324,100 0.4501 0.460 0.445 0.460 0.440 0.460 720,000 0.4501 0.00%
2023-01-31 0 0.460 0.450 0.465 0.455 0.475 1,100,000 518,200 0.4711 0.460 0.450 0.465 0.455 0.475 1,100,000 0.4711 2.22%
2023-01-30 0 0.450 0.440 0.460 0.450 0.460 380,000 173,000 0.4553 0.450 0.440 0.460 0.450 0.460 380,000 0.4553 -4.26%
2023-01-27 0 0.470 0.460 0.470 0.470 0.480 1,120,000 533,600 0.4764 0.470 0.460 0.470 0.470 0.480 1,120,000 0.4764 2.17%
2023-01-26 0 0.460 0.435 0.470 - - 0 0 - 0.460 0.435 0.470 - - 0 - 0.00%
2023-01-20 0 0.460 0.450 0.470 0.450 0.465 1,400,000 644,900 0.4606 0.460 0.450 0.470 0.450 0.465 1,400,000 0.4606 2.22%
2023-01-19 0 0.450 0.440 0.450 0.440 0.470 860,000 390,100 0.4536 0.450 0.440 0.450 0.440 0.470 860,000 0.4536 2.27%
2023-01-18 0 0.440 0.435 0.440 0.440 0.470 1,120,000 516,000 0.4607 0.440 0.435 0.440 0.440 0.470 1,120,000 0.4607 -4.35%
2023-01-17 0 0.460 0.435 0.460 0.465 0.470 100,000 46,800 0.4680 0.460 0.435 0.460 0.465 0.470 100,000 0.4680 3.37%
2023-01-16 0 0.445 0.435 0.450 0.445 0.465 660,000 305,700 0.4632 0.445 0.435 0.450 0.445 0.465 660,000 0.4632 -1.11%
2023-01-13 0 0.450 0.435 0.460 0.450 0.455 840,000 379,700 0.4520 0.450 0.435 0.460 0.450 0.455 840,000 0.4520 -3.23%
2023-01-12 0 0.465 0.460 0.465 0.440 0.465 3,420,000 1,560,900 0.4564 0.465 0.460 0.465 0.440 0.465 3,420,000 0.4564 4.49%
2023-01-11 0 0.445 0.440 0.450 0.405 0.450 940,000 404,800 0.4306 0.445 0.440 0.450 0.405 0.450 940,000 0.4306 0.00%
2023-01-10 0 0.445 0.425 0.455 0.425 0.460 3,180,000 1,419,200 0.4463 0.445 0.425 0.455 0.425 0.460 3,180,000 0.4463 1.14%
2023-01-09 0 0.440 0.430 0.450 0.435 0.450 360,000 159,500 0.4431 0.440 0.430 0.450 0.435 0.450 360,000 0.4431 -2.22%
2023-01-06 0 0.450 0.430 0.455 0.440 0.470 1,300,000 596,000 0.4585 0.450 0.430 0.455 0.440 0.470 1,300,000 0.4585 0.00%
2023-01-05 0 0.450 0.430 0.450 0.430 0.450 1,060,000 462,900 0.4367 0.450 0.430 0.450 0.430 0.450 1,060,000 0.4367 4.65%
2023-01-04 0 0.430 0.430 0.440 0.420 0.470 2,120,000 959,000 0.4524 0.430 0.430 0.440 0.420 0.470 2,120,000 0.4524 -3.37%
2023-01-03 0 0.445 0.440 0.455 0.440 0.465 480,000 217,500 0.4531 0.445 0.440 0.455 0.440 0.465 480,000 0.4531 -4.30%
2022-12-30 0 0.465 0.450 0.470 0.405 0.470 2,240,000 1,004,200 0.4483 0.465 0.450 0.470 0.405 0.470 2,240,000 0.4483 14.81%
2022-12-29 0 0.405 0.385 0.405 0.405 0.485 3,020,000 1,320,200 0.4372 0.405 0.385 0.405 0.405 0.485 3,020,000 0.4372 -12.90%
2022-12-28 0 0.465 0.465 0.470 0.465 0.485 2,140,000 1,023,900 0.4785 0.465 0.465 0.470 0.465 0.485 2,140,000 0.4785 0.00%
2022-12-23 0 0.465 0.460 0.475 0.465 0.495 580,000 275,000 0.4741 0.465 0.460 0.475 0.465 0.495 580,000 0.4741 -6.06%
2022-12-22 0 0.495 0.485 0.495 0.490 0.495 760,000 375,400 0.4939 0.495 0.485 0.495 0.490 0.495 760,000 0.4939 1.02%
2022-12-21 0 0.490 0.485 0.490 0.475 0.510 4,560,000 2,280,300 0.5001 0.490 0.485 0.490 0.475 0.510 4,560,000 0.5001 -2.00%
2022-12-20 0 0.500 0.485 0.500 0.490 0.510 4,340,000 2,177,600 0.5018 0.500 0.485 0.500 0.490 0.510 4,340,000 0.5018 -5.66%
2022-12-19 0 0.530 0.510 0.530 0.500 0.560 1,360,000 718,400 0.5282 0.530 0.510 0.530 0.500 0.560 1,360,000 0.5282 1.92%
2022-12-16 0 0.520 0.510 0.530 0.520 0.520 980,000 509,600 0.5200 0.520 0.510 0.530 0.520 0.520 980,000 0.5200 0.00%
2022-12-15 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.520 0.510 0.530 0.520 0.520 100,000 0.5200 0.00%
2022-12-14 0 0.520 0.510 0.530 0.520 0.540 1,460,000 773,200 0.5296 0.520 0.510 0.530 0.520 0.540 1,460,000 0.5296 -3.70%
2022-12-13 0 0.540 0.530 0.540 0.520 0.540 380,000 201,600 0.5305 0.540 0.530 0.540 0.520 0.540 380,000 0.5305 0.00%
2022-12-12 0 0.540 0.520 0.540 0.520 0.540 1,420,000 752,200 0.5297 0.540 0.520 0.540 0.520 0.540 1,420,000 0.5297 3.85%
2022-12-09 0 0.520 0.510 0.520 0.510 0.520 360,000 185,000 0.5139 0.520 0.510 0.520 0.510 0.520 360,000 0.5139 -1.89%
2022-12-08 0 0.530 0.520 0.530 0.520 0.530 1,240,000 657,000 0.5298 0.530 0.520 0.530 0.520 0.530 1,240,000 0.5298 0.00%
2022-12-07 0 0.530 0.520 0.540 0.520 0.530 380,000 200,000 0.5263 0.530 0.520 0.540 0.520 0.530 380,000 0.5263 0.00%
2022-12-06 0 0.530 0.520 0.540 0.520 0.540 2,240,000 1,185,400 0.5292 0.530 0.520 0.540 0.520 0.540 2,240,000 0.5292 0.00%
2022-12-05 0 0.530 0.520 0.530 0.530 0.560 1,580,000 847,200 0.5362 0.530 0.520 0.530 0.530 0.560 1,580,000 0.5362 -7.02%
2022-12-02 0 0.570 0.560 0.570 0.530 0.570 4,784,000 2,625,080 0.5487 0.570 0.560 0.570 0.530 0.570 4,784,000 0.5487 5.56%
2022-12-01 0 0.540 0.530 0.540 0.520 0.560 3,900,000 2,093,800 0.5369 0.540 0.530 0.540 0.520 0.560 3,900,000 0.5369 -3.57%
2022-11-30 0 0.560 0.530 0.560 0.530 0.560 1,520,000 829,600 0.5458 0.560 0.530 0.560 0.530 0.560 1,520,000 0.5458 1.82%
2022-11-29 0 0.550 0.540 0.560 0.500 0.600 2,020,000 1,068,800 0.5291 0.550 0.540 0.560 0.500 0.600 2,020,000 0.5291 10.00%
2022-11-28 0 0.500 0.500 0.510 0.500 0.510 1,740,000 883,000 0.5075 0.500 0.500 0.510 0.500 0.510 1,740,000 0.5075 -3.85%
2022-11-25 0 0.520 0.500 0.520 0.500 0.530 1,600,000 823,400 0.5146 0.520 0.500 0.520 0.500 0.530 1,600,000 0.5146 0.00%
2022-11-24 0 0.520 0.520 0.530 0.520 0.560 2,400,000 1,301,800 0.5424 0.520 0.520 0.530 0.520 0.560 2,400,000 0.5424 -5.45%
2022-11-23 0 0.550 0.540 0.550 0.540 0.570 1,780,000 982,400 0.5519 0.550 0.540 0.550 0.540 0.570 1,780,000 0.5519 -3.51%
2022-11-22 0 0.570 0.520 0.570 0.540 0.570 2,160,000 1,213,600 0.5619 0.570 0.520 0.570 0.540 0.570 2,160,000 0.5619 1.79%
2022-11-21 0 0.560 0.540 0.560 0.560 0.560 600,000 336,000 0.5600 0.560 0.540 0.560 0.560 0.560 600,000 0.5600 -1.75%
2022-11-18 0 0.570 0.550 0.570 0.550 0.580 3,600,000 2,046,200 0.5684 0.570 0.550 0.570 0.550 0.580 3,600,000 0.5684 0.00%
2022-11-17 0 0.570 0.550 0.570 0.550 0.590 1,020,000 572,800 0.5616 0.570 0.550 0.570 0.550 0.590 1,020,000 0.5616 0.00%
2022-11-16 0 0.570 0.550 0.580 0.550 0.590 2,320,000 1,325,800 0.5715 0.570 0.550 0.580 0.550 0.590 2,320,000 0.5715 -1.72%
2022-11-15 0 0.580 0.580 0.590 0.570 0.600 4,000,000 2,369,000 0.5923 0.580 0.580 0.590 0.570 0.600 4,000,000 0.5923 -3.33%
2022-11-14 0 0.600 0.580 0.600 0.580 0.600 2,100,000 1,238,200 0.5896 0.600 0.580 0.600 0.580 0.600 2,100,000 0.5896 0.00%
2022-11-11 0 0.600 0.590 0.600 0.580 0.610 1,500,000 911,400 0.6076 0.600 0.590 0.600 0.580 0.610 1,500,000 0.6076 0.00%
2022-11-10 0 0.600 0.580 0.590 0.560 0.600 2,820,000 1,625,200 0.5763 0.600 0.580 0.590 0.560 0.600 2,820,000 0.5763 3.45%
2022-11-09 0 0.580 0.560 0.590 0.570 0.610 3,620,000 2,132,800 0.5892 0.580 0.560 0.590 0.570 0.610 3,620,000 0.5892 -4.92%
2022-11-08 0 0.610 0.600 0.610 0.570 0.620 2,880,000 1,714,200 0.5952 0.610 0.600 0.610 0.570 0.620 2,880,000 0.5952 1.67%
2022-11-07 0 0.600 0.590 0.600 0.580 0.600 1,420,000 838,200 0.5903 0.600 0.590 0.600 0.580 0.600 1,420,000 0.5903 3.45%
2022-11-04 0 0.580 0.560 0.580 0.520 0.580 3,240,000 1,774,000 0.5475 0.580 0.560 0.580 0.520 0.580 3,240,000 0.5475 7.41%
2022-11-03 0 0.540 0.510 0.540 0.500 0.540 920,000 474,400 0.5157 0.540 0.510 0.540 0.500 0.540 920,000 0.5157 3.85%
2022-11-02 0 0.520 0.500 0.520 0.500 0.520 1,900,000 982,800 0.5173 0.520 0.500 0.520 0.500 0.520 1,900,000 0.5173 0.00%
2022-11-01 0 0.520 0.500 0.520 0.480 0.550 2,600,000 1,284,400 0.4940 0.520 0.500 0.520 0.480 0.550 2,600,000 0.4940 9.47%
2022-10-31 0 0.475 0.470 0.480 0.475 0.485 1,840,000 887,800 0.4825 0.475 0.470 0.480 0.475 0.485 1,840,000 0.4825 -1.04%
2022-10-28 0 0.480 0.480 0.485 0.480 0.495 1,620,000 789,500 0.4873 0.480 0.480 0.485 0.480 0.495 1,620,000 0.4873 -3.03%
2022-10-27 0 0.495 0.485 0.495 0.485 0.510 3,158,000 1,570,560 0.4973 0.495 0.485 0.495 0.485 0.510 3,158,000 0.4973 1.02%
2022-10-26 0 0.490 0.490 0.500 0.475 0.530 1,380,000 684,300 0.4959 0.490 0.490 0.500 0.475 0.530 1,380,000 0.4959 2.08%
2022-10-25 0 0.480 0.480 0.485 0.470 0.500 4,580,000 2,250,700 0.4914 0.480 0.480 0.485 0.470 0.500 4,580,000 0.4914 -3.03%
2022-10-24 0 0.495 0.475 0.495 0.475 0.500 2,420,000 1,192,200 0.4926 0.495 0.475 0.495 0.475 0.500 2,420,000 0.4926 -2.94%
2022-10-21 0 0.510 0.500 0.510 0.495 0.510 2,860,000 1,430,100 0.5000 0.510 0.500 0.510 0.495 0.510 2,860,000 0.5000 0.00%
2022-10-20 0 0.510 0.500 0.520 0.500 0.530 1,560,000 804,400 0.5156 0.510 0.500 0.520 0.500 0.530 1,560,000 0.5156 -3.77%
2022-10-19 0 0.530 0.520 0.530 0.520 0.540 3,160,000 1,677,200 0.5308 0.530 0.520 0.530 0.520 0.540 3,160,000 0.5308 -3.64%
2022-10-18 0 0.550 0.530 0.540 0.530 0.560 2,240,000 1,215,400 0.5426 0.550 0.530 0.540 0.530 0.560 2,240,000 0.5426 -1.79%
2022-10-17 0 0.560 0.540 0.570 0.550 0.600 4,260,000 2,432,400 0.5710 0.560 0.540 0.570 0.550 0.600 4,260,000 0.5710 -1.75%
2022-10-14 0 0.570 0.550 0.570 0.495 0.580 3,480,000 1,836,400 0.5277 0.570 0.550 0.570 0.495 0.580 3,480,000 0.5277 15.15%
2022-10-13 0 0.495 0.495 0.500 0.490 0.540 3,340,000 1,690,800 0.5062 0.495 0.495 0.500 0.490 0.540 3,340,000 0.5062 -6.60%
2022-10-12 0 0.530 0.495 0.530 0.490 0.540 8,220,000 4,224,900 0.5140 0.530 0.495 0.530 0.490 0.540 8,220,000 0.5140 0.00%
2022-10-11 0 0.530 0.520 0.530 0.520 0.560 2,760,000 1,506,800 0.5459 0.530 0.520 0.530 0.520 0.560 2,760,000 0.5459 -3.64%
2022-10-10 0 0.550 0.550 0.560 0.530 0.570 3,000,000 1,665,400 0.5551 0.550 0.550 0.560 0.530 0.570 3,000,000 0.5551 -5.17%
2022-10-07 0 0.580 0.550 0.580 0.530 0.580 4,520,000 2,511,400 0.5556 0.580 0.550 0.580 0.530 0.580 4,520,000 0.5556 1.75%
2022-10-06 0 0.570 0.560 0.570 0.560 0.590 1,960,000 1,135,800 0.5795 0.570 0.560 0.570 0.560 0.590 1,960,000 0.5795 -3.39%
2022-10-05 0 0.590 0.580 0.590 0.530 0.600 4,880,000 2,801,200 0.5740 0.590 0.580 0.590 0.530 0.600 4,880,000 0.5740 7.27%
2022-10-03 0 0.550 0.540 0.570 0.530 0.570 5,656,000 3,122,240 0.5520 0.550 0.540 0.570 0.530 0.570 5,656,000 0.5520 1.85%
2022-09-30 0 0.540 0.520 0.540 0.530 0.610 10,120,000 5,738,000 0.5670 0.540 0.520 0.540 0.530 0.610 10,120,000 0.5670 -14.29%
2022-09-29 0 0.630 0.610 0.630 0.600 0.630 5,760,000 3,547,400 0.6159 0.630 0.610 0.630 0.600 0.630 5,760,000 0.6159 0.00%
2022-09-28 0 0.630 0.610 0.630 0.600 0.640 3,720,000 2,332,400 0.6270 0.630 0.610 0.630 0.600 0.640 3,720,000 0.6270 -3.08%
2022-09-27 0 0.650 0.630 0.650 0.600 0.650 6,060,000 3,726,600 0.6150 0.650 0.630 0.650 0.600 0.650 6,060,000 0.6150 4.84%
2022-09-26 0 0.620 0.620 0.640 0.560 0.720 11,420,000 7,253,600 0.6352 0.620 0.620 0.640 0.560 0.720 11,420,000 0.6352 -15.07%
2022-09-23 0 0.730 0.720 0.730 0.730 0.770 4,420,000 3,315,800 0.7502 0.730 0.720 0.730 0.730 0.770 4,420,000 0.7502 -3.95%
2022-09-22 0 0.760 0.740 0.760 0.730 0.760 2,660,000 1,989,000 0.7477 0.760 0.740 0.760 0.730 0.760 2,660,000 0.7477 -1.30%
2022-09-21 0 0.770 0.750 0.770 0.750 0.770 3,280,000 2,491,000 0.7595 0.770 0.750 0.770 0.750 0.770 3,280,000 0.7595 0.00%
2022-09-20 0 0.770 0.750 0.770 0.750 0.770 4,120,000 3,130,000 0.7597 0.770 0.750 0.770 0.750 0.770 4,120,000 0.7597 0.00%
2022-09-19 0 0.770 0.740 0.770 0.710 0.770 7,180,000 5,363,200 0.7470 0.770 0.740 0.770 0.710 0.770 7,180,000 0.7470 1.32%
2022-09-16 0 0.760 0.740 0.750 0.750 0.770 2,160,000 1,638,200 0.7584 0.760 0.740 0.750 0.750 0.770 2,160,000 0.7584 -2.56%
2022-09-15 0 0.780 0.760 0.780 0.770 0.780 6,520,000 5,031,800 0.7717 0.780 0.760 0.780 0.770 0.780 6,520,000 0.7717 0.00%
2022-09-14 0 0.780 0.770 0.790 0.760 0.790 2,040,000 1,586,200 0.7775 0.780 0.770 0.790 0.760 0.790 2,040,000 0.7775 -1.27%
2022-09-13 0 0.790 0.790 0.800 0.760 0.790 3,920,000 3,025,200 0.7717 0.790 0.790 0.800 0.760 0.790 3,920,000 0.7717 3.95%
2022-09-09 0 0.760 0.750 0.760 0.740 0.770 5,035,000 3,822,800 0.7592 0.760 0.750 0.760 0.740 0.770 5,035,000 0.7592 1.33%
2022-09-08 0 0.750 0.740 0.760 0.740 0.760 4,020,000 3,034,800 0.7549 0.750 0.740 0.760 0.740 0.760 4,020,000 0.7549 -3.85%
2022-09-07 0 0.780 0.760 0.780 0.740 0.790 5,400,000 4,144,200 0.7674 0.780 0.760 0.780 0.740 0.790 5,400,000 0.7674 5.41%
2022-09-06 0 0.740 0.730 0.740 0.730 0.780 4,800,000 3,618,800 0.7539 0.740 0.730 0.740 0.730 0.780 4,800,000 0.7539 -8.64%
2022-09-05 0 0.810 0.800 0.810 0.780 0.810 4,481,533 3,552,565 0.7927 0.810 0.800 0.810 0.780 0.810 4,481,533 0.7927 0.00%
2022-09-02 0 0.810 0.790 0.810 0.760 0.820 4,900,000 3,897,200 0.7953 0.810 0.790 0.810 0.760 0.820 4,900,000 0.7953 0.00%
2022-09-01 0 0.810 0.810 0.820 0.730 0.840 10,980,000 8,647,600 0.7876 0.810 0.810 0.820 0.730 0.840 10,980,000 0.7876 6.58%
2022-08-31 0 0.760 0.740 0.760 0.710 0.760 7,080,000 5,235,400 0.7395 0.760 0.740 0.760 0.710 0.760 7,080,000 0.7395 5.56%
2022-08-30 0 0.720 0.710 0.720 0.580 0.790 16,980,000 11,405,000 0.6717 0.720 0.710 0.720 0.580 0.790 16,980,000 0.6717 22.03%
2022-08-29 0 0.590 0.570 0.590 0.560 0.590 2,980,000 1,716,000 0.5758 0.590 0.570 0.590 0.560 0.590 2,980,000 0.5758 1.72%
2022-08-26 0 0.580 0.570 0.580 0.570 0.580 2,660,000 1,530,200 0.5753 0.580 0.570 0.580 0.570 0.580 2,660,000 0.5753 1.75%
2022-08-25 0 0.570 0.560 0.570 0.550 0.570 4,220,000 2,399,800 0.5687 0.570 0.560 0.570 0.550 0.570 4,220,000 0.5687 1.79%
2022-08-24 0 0.560 0.540 0.550 0.550 0.570 5,060,000 2,814,600 0.5562 0.560 0.540 0.550 0.550 0.570 5,060,000 0.5562 -1.75%
2022-08-23 0 0.570 0.550 0.560 0.550 0.580 5,380,000 3,026,600 0.5626 0.570 0.550 0.560 0.550 0.580 5,380,000 0.5626 0.00%
2022-08-22 0 0.570 0.550 0.570 0.560 0.570 4,740,000 2,666,600 0.5626 0.570 0.550 0.570 0.560 0.570 4,740,000 0.5626 -1.72%
2022-08-19 0 0.580 0.570 0.580 0.570 0.590 4,300,000 2,507,400 0.5831 0.580 0.570 0.580 0.570 0.590 4,300,000 0.5831 -1.69%
2022-08-18 0 0.590 0.570 0.590 0.560 0.590 3,680,000 2,118,400 0.5757 0.590 0.570 0.590 0.560 0.590 3,680,000 0.5757 3.51%
2022-08-17 0 0.570 0.560 0.570 0.550 0.580 4,920,000 2,776,600 0.5643 0.570 0.560 0.570 0.550 0.580 4,920,000 0.5643 1.79%
2022-08-16 0 0.560 0.550 0.560 0.540 0.580 7,880,000 4,448,600 0.5645 0.560 0.550 0.560 0.540 0.580 7,880,000 0.5645 0.00%
2022-08-15 0 0.560 0.550 0.560 0.560 0.580 3,100,000 1,759,200 0.5675 0.560 0.550 0.560 0.560 0.580 3,100,000 0.5675 -5.08%
2022-08-12 0 0.590 0.570 0.580 0.570 0.590 3,060,000 1,766,600 0.5773 0.590 0.570 0.580 0.570 0.590 3,060,000 0.5773 1.72%
2022-08-11 0 0.580 0.570 0.580 0.550 0.590 5,940,000 3,426,600 0.5769 0.580 0.570 0.580 0.550 0.590 5,940,000 0.5769 -3.33%
2022-08-10 0 0.600 0.580 0.600 0.590 0.610 3,700,000 2,230,400 0.6028 0.600 0.580 0.600 0.590 0.610 3,700,000 0.6028 0.00%
2022-08-09 0 0.600 0.590 0.600 0.590 0.610 3,140,000 1,887,400 0.6011 0.600 0.590 0.600 0.590 0.610 3,140,000 0.6011 0.00%
2022-08-08 0 0.600 0.590 0.610 0.600 0.610 2,820,000 1,707,400 0.6055 0.600 0.590 0.610 0.600 0.610 2,820,000 0.6055 -1.64%
2022-08-05 0 0.610 0.590 0.610 0.570 0.610 5,820,000 3,391,400 0.5827 0.610 0.590 0.610 0.570 0.610 5,820,000 0.5827 5.17%
2022-08-04 0 0.580 0.560 0.580 0.560 0.580 3,820,000 2,177,800 0.5701 0.580 0.560 0.580 0.560 0.580 3,820,000 0.5701 1.75%
2022-08-03 0 0.570 0.550 0.570 0.550 0.580 4,480,000 2,536,000 0.5661 0.570 0.550 0.570 0.550 0.580 4,480,000 0.5661 1.79%
2022-08-02 0 0.560 0.560 0.570 0.560 0.580 3,820,000 2,170,600 0.5682 0.560 0.560 0.570 0.560 0.580 3,820,000 0.5682 -3.45%
2022-08-01 0 0.580 0.560 0.580 0.560 0.600 5,580,000 3,216,800 0.5765 0.580 0.560 0.580 0.560 0.600 5,580,000 0.5765 -1.69%
2022-07-29 0 0.590 0.580 0.590 0.570 0.590 3,751,000 2,181,050 0.5815 0.590 0.580 0.590 0.570 0.590 3,751,000 0.5815 1.72%
2022-07-28 0 0.580 0.570 0.580 0.580 0.620 4,960,000 3,005,400 0.6059 0.580 0.570 0.580 0.580 0.620 4,960,000 0.6059 -3.33%
2022-07-27 0 0.600 0.580 0.600 0.570 0.600 5,420,000 3,224,400 0.5949 0.600 0.580 0.600 0.570 0.600 5,420,000 0.5949 1.69%
2022-07-26 0 0.590 0.570 0.590 0.580 0.590 3,200,000 1,868,400 0.5839 0.590 0.570 0.590 0.580 0.590 3,200,000 0.5839 -1.67%
2022-07-25 0 0.600 0.590 0.600 0.570 0.610 4,300,000 2,581,800 0.6004 0.600 0.590 0.600 0.570 0.610 4,300,000 0.6004 -1.64%
2022-07-22 0 0.610 0.600 0.610 0.560 0.630 6,131,000 3,660,840 0.5971 0.610 0.600 0.610 0.560 0.630 6,131,000 0.5971 -3.17%
2022-07-21 0 0.630 0.610 0.630 0.600 0.630 4,180,000 2,614,200 0.6254 0.630 0.610 0.630 0.600 0.630 4,180,000 0.6254 0.00%
2022-07-20 0 0.630 0.620 0.630 0.610 0.650 6,080,000 3,889,400 0.6397 0.630 0.620 0.630 0.610 0.650 6,080,000 0.6397 -3.08%
2022-07-19 0 0.650 0.630 0.650 0.640 0.650 4,800,000 3,095,800 0.6450 0.650 0.630 0.650 0.640 0.650 4,800,000 0.6450 0.00%
2022-07-18 0 0.650 0.640 0.650 0.610 0.660 4,760,000 3,048,400 0.6404 0.650 0.640 0.650 0.610 0.660 4,760,000 0.6404 6.56%
2022-07-15 0 0.610 0.590 0.620 0.540 0.610 7,400,000 4,217,400 0.5699 0.610 0.590 0.620 0.540 0.610 7,400,000 0.5699 8.93%
2022-07-14 0 0.560 0.550 0.560 0.540 0.560 3,180,000 1,749,000 0.5500 0.560 0.550 0.560 0.540 0.560 3,180,000 0.5500 0.00%
2022-07-13 0 0.560 0.530 0.560 0.540 0.560 4,220,000 2,343,200 0.5553 0.560 0.530 0.560 0.540 0.560 4,220,000 0.5553 0.00%
2022-07-12 0 0.560 0.550 0.560 0.550 0.570 3,100,000 1,734,800 0.5596 0.560 0.550 0.560 0.550 0.570 3,100,000 0.5596 -1.75%
2022-07-11 0 0.570 0.560 0.570 0.540 0.570 7,340,000 4,114,400 0.5605 0.570 0.560 0.570 0.540 0.570 7,340,000 0.5605 1.79%
2022-07-08 0 0.560 0.560 0.570 0.560 0.590 3,660,000 2,076,400 0.5673 0.560 0.560 0.570 0.560 0.590 3,660,000 0.5673 -5.08%
2022-07-07 0 0.590 0.560 0.590 0.520 0.590 26,570,000 14,468,700 0.5446 0.590 0.560 0.590 0.520 0.590 26,570,000 0.5446 0.00%
2022-07-06 0 0.590 0.570 0.590 0.560 0.590 3,997,947 2,316,311 0.5794 0.590 0.570 0.590 0.560 0.590 3,997,947 0.5794 -1.67%
2022-07-05 0 0.600 0.570 0.600 0.570 0.610 7,740,000 4,563,200 0.5896 0.600 0.570 0.600 0.570 0.610 7,740,000 0.5896 -4.76%
2022-07-04 0 0.630 0.590 0.600 0.600 0.630 4,880,000 3,027,000 0.6203 0.630 0.590 0.600 0.600 0.630 4,880,000 0.6203 0.00%
2022-06-30 0 0.630 0.610 0.630 0.610 0.630 6,500,000 4,040,800 0.6217 0.630 0.610 0.630 0.610 0.630 6,500,000 0.6217 3.28%
2022-06-29 0 0.610 0.600 0.620 0.550 0.620 7,996,000 4,650,200 0.5816 0.610 0.600 0.620 0.550 0.620 7,996,000 0.5816 5.17%
2022-06-28 0 0.580 0.570 0.580 0.580 0.620 4,360,000 2,619,000 0.6007 0.580 0.570 0.580 0.580 0.620 4,360,000 0.6007 -6.45%
2022-06-27 0 0.620 0.610 0.620 0.590 0.620 8,000,000 4,880,400 0.6101 0.620 0.610 0.620 0.590 0.620 8,000,000 0.6101 1.64%
2022-06-24 0 0.610 0.590 0.620 0.590 0.630 7,560,000 4,639,200 0.6137 0.610 0.590 0.620 0.590 0.630 7,560,000 0.6137 0.00%
2022-06-23 0 0.610 0.590 0.610 0.590 0.610 7,540,000 4,526,200 0.6003 0.610 0.590 0.610 0.590 0.610 7,540,000 0.6003 1.67%
2022-06-22 0 0.600 0.570 0.600 0.570 0.600 5,940,000 3,504,600 0.5900 0.600 0.570 0.600 0.570 0.600 5,940,000 0.5900 1.69%
2022-06-21 0 0.590 0.570 0.590 0.560 0.590 4,980,000 2,880,000 0.5783 0.590 0.570 0.590 0.560 0.590 4,980,000 0.5783 0.00%
2022-06-20 0 0.590 0.570 0.590 0.550 0.590 5,240,000 3,049,600 0.5820 0.590 0.570 0.590 0.550 0.590 5,240,000 0.5820 0.00%
2022-06-17 0 0.590 0.560 0.590 0.560 0.620 4,460,000 2,641,400 0.5922 0.590 0.560 0.590 0.560 0.620 4,460,000 0.5922 0.00%
2022-06-16 0 0.590 0.550 0.570 0.550 0.590 8,540,000 4,798,800 0.5619 0.590 0.550 0.570 0.550 0.590 8,540,000 0.5619 5.36%
2022-06-15 0 0.560 0.540 0.570 0.540 0.590 6,240,000 3,485,200 0.5585 0.560 0.540 0.570 0.540 0.590 6,240,000 0.5585 -1.75%
2022-06-14 0 0.570 0.530 0.580 0.510 0.570 6,180,000 3,225,000 0.5218 0.570 0.530 0.580 0.510 0.570 6,180,000 0.5218 9.62%
2022-06-13 0 0.520 0.500 0.520 0.500 0.540 6,060,000 3,169,400 0.5230 0.520 0.500 0.520 0.500 0.540 6,060,000 0.5230 -3.70%
2022-06-10 0 0.540 0.520 0.540 0.530 0.540 5,320,000 2,859,000 0.5374 0.540 0.520 0.540 0.530 0.540 5,320,000 0.5374 -1.82%
2022-06-09 0 0.550 0.530 0.550 0.530 0.550 3,440,000 1,838,400 0.5344 0.550 0.530 0.550 0.530 0.550 3,440,000 0.5344 0.00%
2022-06-08 0 0.550 0.530 0.540 0.520 0.550 4,700,000 2,525,400 0.5373 0.550 0.530 0.540 0.520 0.550 4,700,000 0.5373 0.00%
2022-06-07 0 0.550 0.510 0.550 0.510 0.550 6,320,000 3,374,000 0.5339 0.550 0.510 0.550 0.510 0.550 6,320,000 0.5339 1.85%
2022-06-06 0 0.540 0.510 0.540 0.520 0.550 5,120,000 2,756,000 0.5383 0.540 0.510 0.540 0.520 0.550 5,120,000 0.5383 0.00%
2022-06-02 0 0.540 0.520 0.530 0.455 0.560 7,273,500 3,606,677 0.4959 0.540 0.520 0.530 0.455 0.560 7,273,500 0.4959 16.13%
2022-06-01 0 0.465 0.465 0.470 0.465 0.500 5,800,000 2,776,500 0.4787 0.465 0.465 0.470 0.465 0.500 5,800,000 0.4787 -7.00%
2022-05-31 0 0.500 0.470 0.500 0.460 0.500 4,460,000 2,099,200 0.4707 0.500 0.470 0.500 0.460 0.500 4,460,000 0.4707 4.17%
2022-05-30 0 0.480 0.475 0.480 0.445 0.500 6,680,000 3,116,600 0.4666 0.480 0.475 0.480 0.445 0.500 6,680,000 0.4666 -4.00%
2022-05-27 0 0.500 0.500 0.510 0.500 0.560 7,260,000 3,875,600 0.5338 0.500 0.500 0.510 0.500 0.560 7,260,000 0.5338 -9.09%
2022-05-26 0 0.550 0.540 0.550 0.550 0.590 5,800,000 3,322,600 0.5729 0.550 0.540 0.550 0.550 0.590 5,800,000 0.5729 -8.33%
2022-05-25 0 0.600 0.550 0.600 0.540 0.600 10,060,000 5,813,000 0.5778 0.600 0.550 0.600 0.540 0.600 10,060,000 0.5778 1.69%
2022-05-24 0 0.590 0.570 0.590 0.560 0.600 4,700,000 2,727,200 0.5803 0.590 0.570 0.590 0.560 0.600 4,700,000 0.5803 0.00%
2022-05-23 0 0.590 0.570 0.590 0.570 0.590 5,560,000 3,206,600 0.5767 0.590 0.570 0.590 0.570 0.590 5,560,000 0.5767 0.00%
2022-05-20 0 0.590 0.580 0.590 0.570 0.620 3,760,000 2,232,400 0.5937 0.590 0.580 0.590 0.570 0.620 3,760,000 0.5937 0.00%
2022-05-19 0 0.590 0.590 0.600 0.560 0.640 8,326,500 5,042,505 0.6056 0.590 0.590 0.600 0.560 0.640 8,326,500 0.6056 -7.81%
2022-05-18 0 0.640 0.600 0.640 0.580 0.640 6,480,000 3,954,800 0.6103 0.640 0.600 0.640 0.580 0.640 6,480,000 0.6103 1.59%
2022-05-17 0 0.630 0.610 0.630 0.610 0.640 6,080,000 3,809,400 0.6265 0.630 0.610 0.630 0.610 0.640 6,080,000 0.6265 -3.08%
2022-05-16 0 0.650 0.620 0.650 0.620 0.670 3,680,000 2,403,800 0.6532 0.650 0.620 0.650 0.620 0.670 3,680,000 0.6532 -1.52%
2022-05-13 0 0.660 0.640 0.660 0.640 0.670 6,180,000 4,041,800 0.6540 0.660 0.640 0.660 0.640 0.670 6,180,000 0.6540 1.54%
2022-05-12 0 0.650 0.650 0.670 0.650 0.690 6,000,000 4,051,800 0.6753 0.650 0.650 0.670 0.650 0.690 6,000,000 0.6753 -7.14%
2022-05-11 0 0.700 0.660 0.700 0.600 0.700 6,980,000 4,489,800 0.6432 0.700 0.660 0.700 0.600 0.700 6,980,000 0.6432 7.69%
2022-05-10 0 0.650 0.620 0.650 0.620 0.670 6,020,000 3,878,400 0.6443 0.650 0.620 0.650 0.620 0.670 6,020,000 0.6443 -1.52%
2022-05-06 0 0.660 0.650 0.660 0.620 0.760 4,740,000 3,156,000 0.6658 0.660 0.650 0.660 0.620 0.760 4,740,000 0.6658 -1.49%
2022-05-05 0 0.670 0.640 0.670 0.630 0.700 8,280,000 5,536,200 0.6686 0.670 0.640 0.670 0.630 0.700 8,280,000 0.6686 9.84%
2022-05-04 0 0.610 0.600 0.610 0.590 0.780 11,000,000 7,863,800 0.7149 0.610 0.600 0.610 0.590 0.780 11,000,000 0.7149 -20.78%
2022-05-03 0 0.770 0.750 0.770 0.760 0.790 8,060,000 6,266,600 0.7775 0.770 0.750 0.770 0.760 0.790 8,060,000 0.7775 -3.75%
2022-04-29 0 0.800 0.790 0.800 0.780 0.830 8,680,000 6,988,600 0.8051 0.800 0.790 0.800 0.780 0.830 8,680,000 0.8051 0.00%
2022-04-28 0 0.800 0.780 0.800 0.770 0.800 6,840,000 5,347,800 0.7818 0.800 0.780 0.800 0.770 0.800 6,840,000 0.7818 3.90%
2022-04-27 0 0.770 0.770 0.780 0.730 0.780 5,060,000 3,854,800 0.7618 0.770 0.770 0.780 0.730 0.780 5,060,000 0.7618 1.32%
2022-04-26 0 0.760 0.750 0.760 0.680 0.790 9,780,000 7,056,200 0.7215 0.760 0.750 0.760 0.680 0.790 9,780,000 0.7215 10.14%
2022-04-25 0 0.690 0.670 0.690 0.650 0.690 6,720,000 4,466,800 0.6647 0.690 0.670 0.690 0.650 0.690 6,720,000 0.6647 2.99%
2022-04-22 0 0.670 0.660 0.670 0.650 0.680 3,060,000 2,022,800 0.6610 0.670 0.660 0.670 0.650 0.680 3,060,000 0.6610 1.52%
2022-04-21 0 0.660 0.650 0.660 0.630 0.700 9,600,000 6,285,600 0.6548 0.660 0.650 0.660 0.630 0.700 9,600,000 0.6548 4.76%
2022-04-20 0 0.630 0.620 0.630 0.630 0.640 3,700,000 2,336,600 0.6315 0.630 0.620 0.630 0.630 0.640 3,700,000 0.6315 -3.08%
2022-04-19 0 0.650 0.620 0.650 0.630 0.650 5,580,000 3,559,200 0.6378 0.650 0.620 0.650 0.630 0.650 5,580,000 0.6378 0.00%
2022-04-14 0 0.650 0.630 0.650 0.630 0.650 2,900,000 1,860,400 0.6415 0.650 0.630 0.650 0.630 0.650 2,900,000 0.6415 0.00%
2022-04-13 0 0.650 0.640 0.650 0.630 0.660 3,333,373 2,128,890 0.6387 0.650 0.640 0.650 0.630 0.660 3,333,373 0.6387 -1.52%
2022-04-12 0 0.660 0.650 0.660 0.650 0.660 2,780,000 1,807,200 0.6501 0.660 0.650 0.660 0.650 0.660 2,780,000 0.6501 1.54%
2022-04-11 0 0.650 0.640 0.660 0.640 0.680 6,380,000 4,202,000 0.6586 0.650 0.640 0.660 0.640 0.680 6,380,000 0.6586 -1.52%
2022-04-08 0 0.660 0.640 0.660 0.630 0.660 5,040,000 3,250,200 0.6449 0.660 0.640 0.660 0.630 0.660 5,040,000 0.6449 3.13%
2022-04-07 0 0.640 0.630 0.640 0.630 0.650 7,560,000 4,835,400 0.6396 0.640 0.630 0.640 0.630 0.650 7,560,000 0.6396 0.00%
2022-04-06 0 0.640 0.640 0.660 0.640 0.670 7,740,000 5,080,800 0.6564 0.640 0.640 0.660 0.640 0.670 7,740,000 0.6564 -4.48%
2022-04-04 0 0.670 0.650 0.670 0.640 0.680 5,260,000 3,422,400 0.6506 0.670 0.650 0.670 0.640 0.680 5,260,000 0.6506 1.52%
2022-04-01 0 0.660 0.650 0.660 0.580 0.660 7,520,000 4,578,400 0.6088 0.660 0.650 0.660 0.580 0.660 7,520,000 0.6088 13.79%
2022-03-31 0 0.580 0.560 0.600 0.550 0.600 5,860,000 3,319,000 0.5664 0.580 0.560 0.600 0.550 0.600 5,860,000 0.5664 0.00%
2022-03-30 0 0.580 0.580 0.590 0.560 0.630 8,074,000 4,982,040 0.6170 0.580 0.580 0.590 0.560 0.630 8,074,000 0.6170 -9.38%
2022-03-29 0 0.640 0.630 0.640 0.630 0.670 4,760,000 3,096,200 0.6505 0.640 0.630 0.640 0.630 0.670 4,760,000 0.6505 -3.03%
2022-03-28 0 0.660 0.640 0.670 0.630 0.680 5,720,000 3,719,800 0.6503 0.660 0.640 0.670 0.630 0.680 5,720,000 0.6503 0.00%
2022-03-25 0 0.660 0.630 0.660 0.630 0.670 6,000,000 3,960,000 0.6600 0.660 0.630 0.660 0.630 0.670 6,000,000 0.6600 1.54%
2022-03-24 0 0.650 0.650 0.680 0.650 0.700 7,380,000 5,001,200 0.6777 0.650 0.650 0.680 0.650 0.700 7,380,000 0.6777 -5.80%
2022-03-23 0 0.690 0.670 0.690 0.630 0.700 10,320,000 6,946,000 0.6731 0.690 0.670 0.690 0.630 0.700 10,320,000 0.6731 9.52%
2022-03-22 0 0.630 0.610 0.630 0.590 0.630 6,500,000 3,929,800 0.6046 0.630 0.610 0.630 0.590 0.630 6,500,000 0.6046 1.61%
2022-03-21 0 0.620 0.600 0.620 0.600 0.620 9,160,000 5,552,400 0.6062 0.620 0.600 0.620 0.600 0.620 9,160,000 0.6062 0.00%
2022-03-18 0 0.620 0.600 0.620 0.570 0.620 4,460,000 2,681,600 0.6013 0.620 0.600 0.620 0.570 0.620 4,460,000 0.6013 5.08%
2022-03-17 0 0.590 0.570 0.590 0.560 0.610 6,140,000 3,542,800 0.5770 0.590 0.570 0.590 0.560 0.610 6,140,000 0.5770 -1.67%
2022-03-16 0 0.600 0.580 0.600 0.580 0.610 5,440,000 3,268,400 0.6008 0.600 0.580 0.600 0.580 0.610 5,440,000 0.6008 5.26%
2022-03-15 0 0.570 0.560 0.570 0.560 0.610 4,800,000 2,832,400 0.5901 0.570 0.560 0.570 0.560 0.610 4,800,000 0.5901 -8.06%
2022-03-14 0 0.620 0.610 0.630 0.600 0.670 8,640,000 5,542,400 0.6415 0.620 0.610 0.630 0.600 0.670 8,640,000 0.6415 -1.59%
2022-03-11 0 0.630 0.610 0.630 0.610 0.680 6,580,000 4,197,200 0.6379 0.630 0.610 0.630 0.610 0.680 6,580,000 0.6379 -3.08%
2022-03-10 0 0.650 0.630 0.650 0.520 0.670 15,620,000 9,626,000 0.6163 0.650 0.630 0.650 0.520 0.670 15,620,000 0.6163 22.64%
2022-03-09 0 0.530 0.510 0.530 0.370 0.570 22,060,000 9,933,700 0.4503 0.530 0.510 0.530 0.370 0.570 22,060,000 0.4503 39.47%
2022-03-08 0 0.380 0.380 0.390 0.355 0.395 5,600,000 2,060,900 0.3680 0.380 0.380 0.390 0.355 0.395 5,600,000 0.3680 2.70%
2022-03-07 0 0.370 0.355 0.370 0.340 0.395 8,040,000 2,902,700 0.3610 0.370 0.355 0.370 0.340 0.395 8,040,000 0.3610 -7.50%
2022-03-04 0 0.400 0.380 0.400 0.375 0.420 5,040,000 1,970,700 0.3910 0.400 0.380 0.400 0.375 0.420 5,040,000 0.3910 -1.23%
2022-03-03 0 0.405 0.390 0.405 0.375 0.425 6,920,000 2,744,100 0.3965 0.405 0.390 0.405 0.375 0.425 6,920,000 0.3965 -4.71%
2022-03-02 0 0.425 0.410 0.425 0.415 0.465 4,480,000 1,907,800 0.4258 0.425 0.410 0.425 0.415 0.465 4,480,000 0.4258 -3.41%
2022-03-01 0 0.440 0.425 0.460 0.440 0.470 4,760,000 2,131,700 0.4478 0.440 0.425 0.460 0.440 0.470 4,760,000 0.4478 -3.30%
2022-02-28 0 0.455 0.455 0.460 0.450 0.485 4,780,000 2,229,600 0.4664 0.455 0.455 0.460 0.450 0.485 4,780,000 0.4664 -3.19%
2022-02-25 0 0.470 0.455 0.470 0.450 0.495 7,660,000 3,633,700 0.4744 0.470 0.455 0.470 0.450 0.495 7,660,000 0.4744 -2.08%
2022-02-24 0 0.480 0.470 0.485 0.465 0.500 6,400,000 3,086,700 0.4823 0.480 0.470 0.485 0.465 0.500 6,400,000 0.4823 -5.88%
2022-02-23 0 0.510 0.500 0.530 0.510 0.540 5,420,000 2,853,200 0.5264 0.510 0.500 0.530 0.510 0.540 5,420,000 0.5264 -1.92%
2022-02-22 0 0.520 0.495 0.520 0.490 0.520 3,260,000 1,621,100 0.4973 0.520 0.495 0.520 0.490 0.520 3,260,000 0.4973 4.00%
2022-02-21 0 0.500 0.480 0.500 0.480 0.500 5,120,000 2,510,400 0.4903 0.500 0.480 0.500 0.480 0.500 5,120,000 0.4903 2.04%
2022-02-18 0 0.490 0.475 0.495 0.470 0.495 3,580,000 1,709,000 0.4774 0.490 0.475 0.495 0.470 0.495 3,580,000 0.4774 0.00%
2022-02-17 0 0.490 0.480 0.490 0.455 0.500 5,500,000 2,706,500 0.4921 0.490 0.480 0.490 0.455 0.500 5,500,000 0.4921 -2.00%
2022-02-16 0 0.500 0.490 0.500 0.490 0.500 2,560,000 1,279,300 0.4997 0.500 0.490 0.500 0.490 0.500 2,560,000 0.4997 -1.96%
2022-02-15 0 0.510 0.490 0.510 0.495 0.510 4,940,000 2,476,800 0.5014 0.510 0.490 0.510 0.495 0.510 4,940,000 0.5014 -1.92%
2022-02-14 0 0.520 0.500 0.520 0.500 0.520 3,600,000 1,845,800 0.5127 0.520 0.500 0.520 0.500 0.520 3,600,000 0.5127 -1.89%
2022-02-11 0 0.530 0.510 0.520 0.520 0.540 4,820,000 2,557,600 0.5306 0.530 0.510 0.520 0.520 0.540 4,820,000 0.5306 0.00%
2022-02-10 0 0.530 0.530 0.540 0.510 0.550 6,660,000 3,554,000 0.5336 0.530 0.530 0.540 0.510 0.550 6,660,000 0.5336 1.92%
2022-02-09 0 0.520 0.510 0.520 0.510 0.520 3,420,000 1,751,200 0.5120 0.520 0.510 0.520 0.510 0.520 3,420,000 0.5120 0.00%
2022-02-08 0 0.520 0.500 0.520 0.495 0.530 4,900,000 2,531,400 0.5166 0.520 0.500 0.520 0.495 0.530 4,900,000 0.5166 0.00%
2022-02-07 0 0.520 0.510 0.530 0.520 0.540 6,700,000 3,550,600 0.5299 0.520 0.510 0.530 0.520 0.540 6,700,000 0.5299 -3.70%
2022-02-04 0 0.540 0.520 0.540 0.510 0.540 4,040,000 2,116,000 0.5238 0.540 0.520 0.540 0.510 0.540 4,040,000 0.5238 1.89%
2022-01-31 0 0.530 0.510 0.530 0.500 0.560 5,540,000 2,981,200 0.5381 0.530 0.510 0.530 0.500 0.560 5,540,000 0.5381 -3.64%
2022-01-28 0 0.550 0.550 0.560 0.550 0.590 7,700,000 4,425,800 0.5748 0.550 0.550 0.560 0.550 0.590 7,700,000 0.5748 -6.78%
2022-01-27 0 0.590 0.570 0.590 0.560 0.600 5,940,000 3,408,600 0.5738 0.590 0.570 0.590 0.560 0.600 5,940,000 0.5738 1.72%
2022-01-26 0 0.580 0.560 0.580 0.550 0.580 5,960,000 3,310,200 0.5554 0.580 0.560 0.580 0.550 0.580 5,960,000 0.5554 3.57%
2022-01-25 0 0.560 0.540 0.560 0.540 0.560 8,920,000 4,929,000 0.5526 0.560 0.540 0.560 0.540 0.560 8,920,000 0.5526 0.00%
2022-01-24 0 0.560 0.560 0.590 0.560 0.600 7,540,000 4,325,600 0.5737 0.560 0.560 0.590 0.560 0.600 7,540,000 0.5737 -3.45%
2022-01-21 0 0.580 0.550 0.580 0.530 0.580 8,280,000 4,556,600 0.5503 0.580 0.550 0.580 0.530 0.580 8,280,000 0.5503 3.57%
2022-01-20 0 0.560 0.550 0.570 0.540 0.570 3,180,000 1,753,400 0.5514 0.560 0.550 0.570 0.540 0.570 3,180,000 0.5514 1.82%
2022-01-19 0 0.550 0.530 0.550 0.530 0.550 3,400,000 1,850,000 0.5441 0.550 0.530 0.550 0.530 0.550 3,400,000 0.5441 -1.79%
2022-01-18 0 0.560 0.550 0.560 0.540 0.560 3,600,000 1,993,600 0.5538 0.560 0.550 0.560 0.540 0.560 3,600,000 0.5538 -1.75%
2022-01-17 0 0.570 0.560 0.580 0.570 0.630 5,320,000 3,128,800 0.5881 0.570 0.560 0.580 0.570 0.630 5,320,000 0.5881 -3.39%
2022-01-14 0 0.590 0.560 0.590 0.560 0.610 6,280,000 3,651,200 0.5814 0.590 0.560 0.590 0.560 0.610 6,280,000 0.5814 -3.28%
2022-01-13 0 0.610 0.590 0.620 0.570 0.640 13,480,000 7,976,600 0.5917 0.610 0.590 0.620 0.570 0.640 13,480,000 0.5917 3.39%
2022-01-12 0 0.590 0.560 0.590 0.560 0.600 4,450,000 2,578,000 0.5793 0.590 0.560 0.590 0.560 0.600 4,450,000 0.5793 1.72%
2022-01-11 0 0.580 0.560 0.580 0.550 0.600 6,780,000 3,879,200 0.5722 0.580 0.560 0.580 0.550 0.600 6,780,000 0.5722 3.57%
2022-01-10 0 0.560 0.540 0.560 0.530 0.580 7,740,000 4,299,600 0.5555 0.560 0.540 0.560 0.530 0.580 7,740,000 0.5555 -1.75%
2022-01-07 0 0.570 0.540 0.570 0.520 0.580 6,340,000 3,512,600 0.5540 0.570 0.540 0.570 0.520 0.580 6,340,000 0.5540 -6.56%
2022-01-06 0 0.610 0.570 0.580 0.530 0.690 4,880,000 2,893,200 0.5929 0.610 0.570 0.580 0.530 0.690 4,880,000 0.5929 -12.86%
2022-01-05 0 0.700 0.650 0.700 0.640 0.710 3,320,000 2,225,200 0.6702 0.700 0.650 0.700 0.640 0.710 3,320,000 0.6702 4.48%
2022-01-04 0 0.670 0.670 0.700 0.670 0.780 2,860,000 2,022,000 0.7070 0.670 0.670 0.700 0.670 0.780 2,860,000 0.7070 -8.22%
2022-01-03 0 0.730 0.720 0.730 0.640 0.740 9,080,000 6,350,200 0.6994 0.730 0.720 0.730 0.640 0.740 9,080,000 0.6994 7.35%
2021-12-31 0 0.680 0.680 0.690 0.670 0.740 3,860,000 2,670,200 0.6918 0.680 0.680 0.690 0.670 0.740 3,860,000 0.6918 -5.56%
2021-12-30 0 0.720 0.720 0.750 0.700 0.780 8,620,000 6,419,600 0.7447 0.720 0.720 0.750 0.700 0.780 8,620,000 0.7447 -2.70%
2021-12-29 0 0.740 0.730 0.760 0.730 0.810 6,580,000 4,997,800 0.7595 0.740 0.730 0.760 0.730 0.810 6,580,000 0.7595 1.37%
2021-12-28 0 0.730 0.720 0.730 0.690 0.750 6,360,000 4,549,400 0.7153 0.730 0.720 0.730 0.690 0.750 6,360,000 0.7153 -1.35%
2021-12-24 0 0.740 0.720 0.740 0.680 0.740 3,720,000 2,622,200 0.7049 0.740 0.720 0.740 0.680 0.740 3,720,000 0.7049 2.78%
2021-12-23 0 0.720 0.710 0.730 0.700 0.800 7,640,000 5,696,200 0.7456 0.720 0.710 0.730 0.700 0.800 7,640,000 0.7456 -5.26%
2021-12-22 0 0.760 0.730 0.760 0.750 0.850 8,780,000 6,797,800 0.7742 0.760 0.730 0.760 0.750 0.850 8,780,000 0.7742 -5.00%
2021-12-21 0 0.800 0.770 0.800 0.690 0.840 15,560,000 11,366,200 0.7305 0.800 0.770 0.800 0.690 0.840 15,560,000 0.7305 14.29%
2021-12-20 0 0.700 0.610 0.700 0.590 0.850 10,540,000 7,451,000 0.7069 0.700 0.610 0.700 0.590 0.850 10,540,000 0.7069 -20.45%
2021-12-17 0 0.880 0.830 0.880 0.700 0.940 10,700,000 9,064,400 0.8471 0.880 0.830 0.880 0.700 0.940 10,700,000 0.8471 -8.33%
2021-12-16 0 0.960 0.940 0.960 0.930 0.980 3,880,000 3,702,800 0.9543 0.960 0.940 0.960 0.930 0.980 3,880,000 0.9543 -1.03%
2021-12-15 0 0.970 0.960 0.970 0.940 1.000 7,040,000 6,738,600 0.9572 0.970 0.960 0.970 0.940 1.000 7,040,000 0.9572 1.04%
2021-12-14 0 0.960 0.920 0.960 0.940 0.960 6,160,000 5,856,200 0.9507 0.960 0.920 0.960 0.940 0.960 6,160,000 0.9507 1.05%
2021-12-13 0 0.950 0.940 0.960 0.910 0.970 17,380,000 16,364,600 0.9416 0.950 0.940 0.960 0.910 0.970 17,380,000 0.9416 2.15%
2021-12-10 0 0.930 0.920 0.930 0.900 1.000 7,940,000 7,416,400 0.9341 0.930 0.920 0.930 0.900 1.000 7,940,000 0.9341 0.00%
2021-12-09 0 0.930 0.900 0.940 0.890 0.940 7,040,000 6,370,000 0.9048 0.930 0.900 0.940 0.890 0.940 7,040,000 0.9048 2.20%
2021-12-08 0 0.910 0.910 0.920 0.900 0.950 5,120,000 4,696,200 0.9172 0.910 0.910 0.920 0.900 0.950 5,120,000 0.9172 0.00%
2021-12-07 0 0.910 0.890 0.910 0.890 0.910 7,000,000 6,296,600 0.8995 0.910 0.890 0.910 0.890 0.910 7,000,000 0.8995 0.00%
2021-12-06 0 0.910 0.880 0.910 0.870 0.930 3,580,000 3,216,000 0.8983 0.910 0.880 0.910 0.870 0.930 3,580,000 0.8983 4.60%
2021-12-03 0 0.870 0.870 0.880 0.870 0.950 6,400,000 5,702,000 0.8909 0.870 0.870 0.880 0.870 0.950 6,400,000 0.8909 -3.33%
2021-12-02 0 0.900 0.870 0.900 0.800 0.950 7,140,000 6,226,800 0.8721 0.900 0.870 0.900 0.800 0.950 7,140,000 0.8721 -7.22%
2021-12-01 0 0.970 0.970 0.980 0.960 1.020 3,320,009 3,243,809 0.9770 0.970 0.970 0.980 0.960 1.020 3,320,009 0.9770 -2.02%
2021-11-30 0 0.990 0.970 0.990 0.960 1.000 4,780,000 4,679,600 0.9790 0.990 0.970 0.990 0.960 1.000 4,780,000 0.9790 1.02%
2021-11-29 0 0.980 0.960 0.980 0.960 1.000 9,040,000 8,784,400 0.9717 0.980 0.960 0.980 0.960 1.000 9,040,000 0.9717 -1.01%
2021-11-26 0 0.990 0.980 0.990 0.950 0.990 4,400,000 4,273,800 0.9713 0.990 0.980 0.990 0.950 0.990 4,400,000 0.9713 -1.00%
2021-11-25 0 1.000 0.980 1.000 0.970 1.030 6,230,000 6,205,500 0.9961 1.000 0.980 1.000 0.970 1.030 6,230,000 0.9961 0.00%
2021-11-24 0 1.000 1.000 1.020 1.000 1.060 5,620,000 5,761,000 1.0251 1.000 1.000 1.020 1.000 1.060 5,620,000 1.0251 -7.41%
2021-11-23 0 1.080 1.080 1.100 1.050 1.100 7,980,000 8,574,200 1.0745 1.080 1.080 1.100 1.050 1.100 7,980,000 1.0745 0.93%
2021-11-22 0 1.070 1.060 1.070 1.020 1.110 10,640,000 11,319,200 1.0638 1.070 1.060 1.070 1.020 1.110 10,640,000 1.0638 7.00%
2021-11-19 0 1.000 1.000 1.010 0.990 1.030 5,060,000 5,084,600 1.0049 1.000 1.000 1.010 0.990 1.030 5,060,000 1.0049 -0.99%
2021-11-18 0 1.010 0.990 1.010 0.980 1.020 7,340,000 7,359,200 1.0026 1.010 0.990 1.010 0.980 1.020 7,340,000 1.0026 -1.94%
2021-11-17 0 1.030 1.000 1.050 1.000 1.080 6,340,000 6,520,200 1.0284 1.030 1.000 1.050 1.000 1.080 6,340,000 1.0284 0.00%
2021-11-16 0 1.030 1.030 1.060 0.990 1.100 5,740,000 5,834,800 1.0165 1.030 1.030 1.060 0.990 1.100 5,740,000 1.0165 0.98%
2021-11-15 0 1.020 0.990 1.020 0.980 1.070 10,060,000 10,067,200 1.0007 1.020 0.990 1.020 0.980 1.070 10,060,000 1.0007 -0.97%
2021-11-12 0 1.030 1.020 1.030 1.030 1.090 7,260,000 7,669,800 1.0564 1.030 1.020 1.030 1.030 1.090 7,260,000 1.0564 -4.63%
2021-11-11 0 1.080 1.060 1.080 1.050 1.120 7,280,000 7,920,000 1.0879 1.080 1.060 1.080 1.050 1.120 7,280,000 1.0879 -0.92%
2021-11-10 0 1.090 1.060 1.100 1.030 1.100 8,460,000 9,019,400 1.0661 1.090 1.060 1.100 1.030 1.100 8,460,000 1.0661 -0.91%
2021-11-09 0 1.100 1.070 1.100 1.060 1.170 4,900,000 5,434,800 1.1091 1.100 1.070 1.100 1.060 1.170 4,900,000 1.1091 0.00%
2021-11-08 0 1.100 1.070 1.100 1.000 1.280 16,020,000 18,005,800 1.1240 1.100 1.070 1.100 1.000 1.280 16,020,000 1.1240 -13.39%
2021-11-05 0 1.270 1.230 1.270 1.110 1.310 29,740,000 35,144,000 1.1817 1.270 1.230 1.270 1.110 1.310 29,740,000 1.1817 11.40%
2021-11-04 0 1.140 1.120 1.140 1.100 1.140 5,360,000 5,926,400 1.1057 1.140 1.120 1.140 1.100 1.140 5,360,000 1.1057 3.64%
2021-11-03 0 1.100 1.090 1.100 1.080 1.130 7,520,000 8,248,400 1.0969 1.100 1.090 1.100 1.080 1.130 7,520,000 1.0969 -1.79%
2021-11-02 0 1.120 1.110 1.120 1.110 1.150 8,300,000 9,351,400 1.1267 1.120 1.110 1.120 1.110 1.150 8,300,000 1.1267 -1.75%
2021-11-01 0 1.140 1.130 1.140 1.080 1.160 8,460,000 9,420,800 1.1136 1.140 1.130 1.140 1.080 1.160 8,460,000 1.1136 2.70%
2021-10-29 0 1.110 1.090 1.110 1.070 1.140 19,740,000 21,800,000 1.1044 1.110 1.090 1.110 1.070 1.140 19,740,000 1.1044 -1.77%
2021-10-28 0 1.130 1.130 1.140 1.120 1.160 6,720,000 7,671,200 1.1415 1.130 1.130 1.140 1.120 1.160 6,720,000 1.1415 -2.59%
2021-10-27 0 1.160 1.150 1.160 1.120 1.190 38,540,000 43,986,400 1.1413 1.160 1.150 1.160 1.120 1.190 38,540,000 1.1413 0.00%
2021-10-26 0 1.160 1.130 1.160 1.070 1.160 10,860,000 12,211,800 1.1245 1.160 1.130 1.160 1.070 1.160 10,860,000 1.1245 -0.85%
2021-10-25 0 1.170 1.170 1.180 1.150 1.200 5,320,000 6,208,400 1.1670 1.170 1.170 1.180 1.150 1.200 5,320,000 1.1670 -2.50%
2021-10-22 0 1.200 1.170 1.200 1.150 1.210 13,060,000 15,265,400 1.1689 1.200 1.170 1.200 1.150 1.210 13,060,000 1.1689 4.35%
2021-10-21 0 1.150 1.140 1.150 1.140 1.220 5,420,000 6,343,200 1.1703 1.150 1.140 1.150 1.140 1.220 5,420,000 1.1703 -0.86%
2021-10-20 0 1.160 1.160 1.180 1.150 1.180 7,360,000 8,579,800 1.1657 1.160 1.160 1.180 1.150 1.180 7,360,000 1.1657 0.87%
2021-10-19 0 1.150 1.120 1.150 1.040 1.150 12,500,000 13,486,800 1.0789 1.150 1.120 1.150 1.040 1.150 12,500,000 1.0789 11.65%
2021-10-18 0 1.030 1.010 1.040 1.020 1.080 8,320,000 8,694,600 1.0450 1.030 1.010 1.040 1.020 1.080 8,320,000 1.0450 -3.74%
2021-10-15 0 1.070 1.060 1.070 0.980 1.120 17,060,000 17,988,000 1.0544 1.070 1.060 1.070 0.980 1.120 17,060,000 1.0544 1.90%
2021-10-12 0 1.050 1.040 1.050 1.050 1.150 7,600,000 8,464,800 1.1138 1.050 1.040 1.050 1.050 1.150 7,600,000 1.1138 -7.08%
2021-10-11 0 1.130 1.120 1.130 1.100 1.200 10,400,000 11,949,800 1.1490 1.130 1.120 1.130 1.100 1.200 10,400,000 1.1490 -4.24%
2021-10-08 0 1.180 1.180 1.190 1.130 1.200 9,100,000 10,495,400 1.1533 1.180 1.180 1.190 1.130 1.200 9,100,000 1.1533 -0.84%
2021-10-07 0 1.190 1.130 1.200 1.140 1.220 9,640,000 11,276,800 1.1698 1.190 1.130 1.200 1.140 1.220 9,640,000 1.1698 0.85%
2021-10-06 0 1.180 1.120 1.180 1.120 1.250 8,040,000 9,573,800 1.1908 1.180 1.120 1.180 1.120 1.250 8,040,000 1.1908 -0.84%
2021-10-05 0 1.190 1.190 1.200 1.150 1.240 11,460,000 13,689,000 1.1945 1.190 1.190 1.200 1.150 1.240 11,460,000 1.1945 -5.56%
2021-10-04 0 1.260 1.240 1.260 1.210 1.360 5,760,000 7,382,400 1.2817 1.260 1.240 1.260 1.210 1.360 5,760,000 1.2817 -5.97%
2021-09-30 0 1.340 1.340 1.350 1.260 1.350 20,372,000 24,980,280 1.2262 1.340 1.340 1.350 1.260 1.350 20,372,000 1.2262 0.00%
2021-09-29 0 1.340 1.300 1.340 1.270 1.340 6,280,000 8,312,400 1.3236 1.340 1.300 1.340 1.270 1.340 6,280,000 1.3236 -0.74%
2021-09-28 0 1.350 1.340 1.350 1.290 1.370 11,666,000 15,389,200 1.3191 1.350 1.340 1.350 1.290 1.370 11,666,000 1.3191 2.27%
2021-09-27 0 1.320 1.310 1.330 1.240 1.350 5,520,000 6,991,800 1.2666 1.320 1.310 1.330 1.240 1.350 5,520,000 1.2666 4.76%
2021-09-24 0 1.260 1.230 1.280 1.210 1.260 6,524,000 8,118,040 1.2443 1.260 1.230 1.280 1.210 1.260 6,524,000 1.2443 0.80%
2021-09-23 0 1.250 1.230 1.280 1.240 1.290 7,960,000 10,070,400 1.2651 1.250 1.230 1.280 1.240 1.290 7,960,000 1.2651 -2.34%
2021-09-21 0 1.280 1.260 1.280 1.210 1.290 6,622,000 8,375,660 1.2648 1.280 1.260 1.280 1.210 1.290 6,622,000 1.2648 -1.54%
2021-09-20 0 1.300 1.300 1.320 1.250 1.350 5,696,000 7,448,800 1.3077 1.300 1.300 1.320 1.250 1.350 5,696,000 1.3077 -5.80%
2021-09-17 0 1.380 1.370 1.380 1.310 1.390 10,260,000 13,916,000 1.3563 1.380 1.370 1.380 1.310 1.390 10,260,000 1.3563 3.76%
2021-09-16 0 1.330 1.320 1.330 1.240 1.350 11,114,000 14,334,580 1.2898 1.330 1.320 1.330 1.240 1.350 11,114,000 1.2898 4.72%
2021-09-15 0 1.270 1.260 1.270 1.180 1.270 6,004,000 7,273,360 1.2114 1.270 1.260 1.270 1.180 1.270 6,004,000 1.2114 2.42%
2021-09-14 0 1.240 1.240 1.250 1.180 1.260 5,300,000 6,411,800 1.2098 1.240 1.240 1.250 1.180 1.260 5,300,000 1.2098 4.20%
2021-09-13 0 1.190 1.190 1.200 1.100 1.280 9,500,000 11,111,400 1.1696 1.190 1.190 1.200 1.100 1.280 9,500,000 1.1696 -3.25%
2021-09-10 0 1.230 1.220 1.250 1.200 1.390 6,120,000 7,932,400 1.2961 1.230 1.220 1.250 1.200 1.390 6,120,000 1.2961 -10.22%
2021-09-09 0 1.370 1.370 1.380 1.320 1.390 6,780,000 9,265,400 1.3666 1.370 1.370 1.380 1.320 1.390 6,780,000 1.3666 -4.20%
2021-09-08 0 1.430 1.380 1.430 1.390 1.440 6,360,000 9,004,000 1.4157 1.430 1.380 1.430 1.390 1.440 6,360,000 1.4157 -1.38%
2021-09-07 0 1.450 1.430 1.450 1.430 1.450 3,740,000 5,390,800 1.4414 1.450 1.430 1.450 1.430 1.450 3,740,000 1.4414 -0.68%
2021-09-06 0 1.460 1.440 1.460 1.410 1.460 6,840,000 9,826,000 1.4365 1.460 1.440 1.460 1.410 1.460 6,840,000 1.4365 0.69%
2021-09-03 0 1.450 1.430 1.450 1.420 1.460 6,300,000 9,101,600 1.4447 1.450 1.430 1.450 1.420 1.460 6,300,000 1.4447 0.00%
2021-09-02 0 1.450 1.430 1.470 1.430 1.470 6,080,000 8,797,000 1.4469 1.450 1.430 1.470 1.430 1.470 6,080,000 1.4469 -2.03%
2021-09-01 0 1.480 1.470 1.480 1.430 1.480 6,140,000 8,903,200 1.4500 1.480 1.470 1.480 1.430 1.480 6,140,000 1.4500 1.37%
2021-08-31 0 1.460 1.450 1.460 1.410 1.470 66,980,000 84,186,000 1.2569 1.460 1.450 1.460 1.410 1.470 66,980,000 1.2569 1.39%
2021-08-30 0 1.440 1.440 1.460 1.420 1.470 6,100,000 8,812,400 1.4447 1.440 1.440 1.460 1.420 1.470 6,100,000 1.4447 0.70%
2021-08-27 0 1.430 1.430 1.440 1.430 1.450 3,780,000 5,460,600 1.4446 1.430 1.430 1.440 1.430 1.450 3,780,000 1.4446 -1.38%
2021-08-26 0 1.450 1.430 1.450 1.370 1.470 5,300,000 7,612,200 1.4363 1.450 1.430 1.450 1.370 1.470 5,300,000 1.4363 -0.68%
2021-08-25 0 1.460 1.460 1.470 1.440 1.490 4,060,000 5,914,600 1.4568 1.460 1.460 1.470 1.440 1.490 4,060,000 1.4568 -0.68%
2021-08-24 0 1.470 1.470 1.480 1.460 1.480 3,960,000 5,822,000 1.4702 1.470 1.470 1.480 1.460 1.480 3,960,000 1.4702 0.68%
2021-08-23 0 1.460 1.430 1.460 1.420 1.460 3,500,000 5,069,000 1.4483 1.460 1.430 1.460 1.420 1.460 3,500,000 1.4483 -0.68%
2021-08-20 0 1.470 1.440 1.470 1.420 1.470 4,260,000 6,166,800 1.4476 1.470 1.440 1.470 1.420 1.470 4,260,000 1.4476 -0.68%
2021-08-19 0 1.480 1.450 1.480 1.450 1.490 3,700,000 5,421,000 1.4651 1.480 1.450 1.480 1.450 1.490 3,700,000 1.4651 1.37%
2021-08-18 0 1.460 1.450 1.460 1.460 1.470 2,900,000 4,234,800 1.4603 1.460 1.450 1.460 1.460 1.470 2,900,000 1.4603 -0.68%
2021-08-17 0 1.470 1.460 1.470 1.450 1.500 4,080,000 6,005,200 1.4719 1.470 1.460 1.470 1.450 1.500 4,080,000 1.4719 -2.00%
2021-08-16 0 1.500 1.480 1.500 1.460 1.510 4,360,000 6,505,000 1.4920 1.500 1.480 1.500 1.460 1.510 4,360,000 1.4920 -1.32%
2021-08-13 0 1.520 1.490 1.520 1.480 1.520 2,420,000 3,611,200 1.4922 1.520 1.490 1.520 1.480 1.520 2,420,000 1.4922 1.33%
2021-08-12 0 1.500 1.480 1.500 1.480 1.500 4,100,000 6,127,200 1.4944 1.500 1.480 1.500 1.480 1.500 4,100,000 1.4944 0.00%
2021-08-11 0 1.500 1.470 1.500 1.470 1.520 4,260,000 6,322,600 1.4842 1.500 1.470 1.500 1.470 1.520 4,260,000 1.4842 0.00%
2021-08-10 0 1.500 1.450 1.500 1.430 1.600 4,322,000 6,465,700 1.4960 1.500 1.450 1.500 1.430 1.600 4,322,000 1.4960 2.04%
2021-08-09 0 1.470 1.450 1.470 1.450 1.480 2,520,000 3,695,000 1.4663 1.470 1.450 1.470 1.450 1.480 2,520,000 1.4663 0.00%
2021-08-06 0 1.470 1.460 1.470 1.440 1.480 4,378,000 6,421,140 1.4667 1.470 1.460 1.470 1.440 1.480 4,378,000 1.4667 0.00%
2021-08-05 0 1.470 1.450 1.480 1.450 1.490 3,760,000 5,540,400 1.4735 1.470 1.450 1.480 1.450 1.490 3,760,000 1.4735 0.00%
2021-08-04 0 1.470 1.420 1.460 1.430 1.470 2,580,000 3,749,400 1.4533 1.470 1.420 1.460 1.430 1.470 2,580,000 1.4533 0.00%
2021-08-03 0 1.470 1.450 1.480 1.450 1.470 2,740,025 4,006,634 1.4623 1.470 1.450 1.480 1.450 1.470 2,740,025 1.4623 0.00%
2021-08-02 0 1.470 1.470 1.480 1.460 1.500 2,940,000 4,342,400 1.4770 1.470 1.470 1.480 1.460 1.500 2,940,000 1.4770 -0.68%
2021-07-30 0 1.480 1.450 1.500 1.460 1.550 4,260,000 6,349,000 1.4904 1.480 1.450 1.500 1.460 1.550 4,260,000 1.4904 -1.33%
2021-07-29 0 1.500 1.490 1.500 1.470 1.500 3,940,000 5,876,600 1.4915 1.500 1.490 1.500 1.470 1.500 3,940,000 1.4915 0.00%
2021-07-28 0 1.500 1.470 1.500 1.430 1.500 3,780,000 5,489,200 1.4522 1.500 1.470 1.500 1.430 1.500 3,780,000 1.4522 4.17%
2021-07-27 0 1.440 1.410 1.440 1.390 1.490 4,000,000 5,846,000 1.4615 1.440 1.410 1.440 1.390 1.490 4,000,000 1.4615 0.00%
2021-07-26 0 1.440 1.440 1.460 1.440 1.510 4,420,000 6,540,200 1.4797 1.440 1.440 1.460 1.440 1.510 4,420,000 1.4797 -4.00%
2021-07-23 0 1.500 1.470 1.500 1.480 1.570 3,993,000 6,022,370 1.5082 1.500 1.470 1.500 1.480 1.570 3,993,000 1.5082 -3.23%
2021-07-22 0 1.550 1.520 1.540 1.490 1.550 4,540,000 6,839,600 1.5065 1.550 1.520 1.540 1.490 1.550 4,540,000 1.5065 1.97%
2021-07-21 0 1.520 1.490 1.520 1.470 1.600 3,982,000 6,004,420 1.5079 1.520 1.490 1.520 1.470 1.600 3,982,000 1.5079 1.33%
2021-07-20 0 1.500 1.470 1.500 1.460 1.500 2,840,000 4,195,800 1.4774 1.500 1.470 1.500 1.460 1.500 2,840,000 1.4774 -1.96%
2021-07-19 0 1.530 1.530 1.540 1.460 1.530 4,540,000 6,758,400 1.4886 1.530 1.530 1.540 1.460 1.530 4,540,000 1.4886 2.00%
2021-07-16 0 1.500 1.480 1.500 1.460 1.500 2,500,000 3,714,200 1.4857 1.500 1.480 1.500 1.460 1.500 2,500,000 1.4857 0.00%
2021-07-15 0 1.500 1.470 1.500 1.440 1.500 2,180,000 3,218,400 1.4763 1.500 1.470 1.500 1.440 1.500 2,180,000 1.4763 0.00%
2021-07-14 0 1.500 1.470 1.500 1.470 1.500 1,500,000 2,231,200 1.4875 1.500 1.470 1.500 1.470 1.500 1,500,000 1.4875 0.00%
2021-07-13 0 1.500 1.490 1.500 1.470 1.520 2,340,000 3,517,000 1.5030 1.500 1.490 1.500 1.470 1.520 2,340,000 1.5030 0.67%
2021-07-12 0 1.490 1.460 1.490 1.440 1.520 5,080,000 7,481,400 1.4727 1.490 1.460 1.490 1.440 1.520 5,080,000 1.4727 2.05%
2021-07-09 0 1.460 1.400 1.460 1.300 1.460 4,200,000 5,674,000 1.3510 1.460 1.400 1.460 1.300 1.460 4,200,000 1.3510 5.80%
2021-07-08 0 1.380 1.340 1.380 1.350 1.380 2,060,000 2,816,800 1.3674 1.380 1.340 1.380 1.350 1.380 2,060,000 1.3674 -0.72%
2021-07-07 0 1.390 1.370 1.390 1.360 1.430 2,840,000 3,956,800 1.3932 1.390 1.370 1.390 1.360 1.430 2,840,000 1.3932 -1.42%
2021-07-06 0 1.410 1.400 1.410 1.400 1.440 2,380,000 3,385,800 1.4226 1.410 1.400 1.410 1.400 1.440 2,380,000 1.4226 -2.08%
2021-07-05 0 1.440 1.430 1.440 1.400 1.440 1,280,000 1,828,600 1.4286 1.440 1.430 1.440 1.400 1.440 1,280,000 1.4286 0.70%
2021-07-02 0 1.430 1.400 1.430 1.400 1.460 2,580,000 3,686,200 1.4288 1.430 1.400 1.430 1.400 1.460 2,580,000 1.4288 -1.38%
2021-06-30 0 1.450 1.410 1.450 1.340 1.470 3,482,000 4,869,700 1.3985 1.450 1.410 1.450 1.340 1.470 3,482,000 1.3985 8.21%
2021-06-29 0 1.340 1.340 1.350 1.310 1.360 2,278,000 3,021,600 1.3264 1.340 1.340 1.350 1.310 1.360 2,278,000 1.3264 0.75%
2021-06-28 0 1.330 1.320 1.330 1.300 1.330 2,800,000 3,674,400 1.3123 1.330 1.320 1.330 1.300 1.330 2,800,000 1.3123 0.76%
2021-06-25 0 1.320 1.320 1.330 1.280 1.350 3,440,000 4,497,800 1.3075 1.320 1.320 1.330 1.280 1.350 3,440,000 1.3075 -0.75%
2021-06-24 0 1.330 1.310 1.330 1.310 1.330 2,780,000 3,684,000 1.3252 1.330 1.310 1.330 1.310 1.330 2,780,000 1.3252 2.31%
2021-06-23 0 1.300 1.270 1.300 1.260 1.350 4,480,000 5,863,400 1.3088 1.300 1.270 1.300 1.260 1.350 4,480,000 1.3088 -4.41%
2021-06-22 0 1.360 1.360 1.370 1.310 1.400 4,540,000 6,104,000 1.3445 1.360 1.360 1.370 1.310 1.400 4,540,000 1.3445 -0.73%
2021-06-21 0 1.370 1.350 1.370 1.350 1.400 3,846,000 5,285,540 1.3743 1.370 1.350 1.370 1.350 1.400 3,846,000 1.3743 -2.14%
2021-06-18 0 1.400 1.360 1.400 1.340 1.410 2,700,000 3,707,400 1.3731 1.400 1.360 1.400 1.340 1.410 2,700,000 1.3731 0.00%
2021-06-17 0 1.400 1.360 1.400 1.340 1.410 3,000,000 4,145,400 1.3818 1.400 1.360 1.400 1.340 1.410 3,000,000 1.3818 0.00%
2021-06-16 0 1.400 1.400 1.420 1.400 1.470 5,120,000 7,260,600 1.4181 1.400 1.400 1.420 1.400 1.470 5,120,000 1.4181 -0.71%
2021-06-15 0 1.410 1.400 1.410 1.380 1.450 2,520,000 3,529,800 1.4007 1.410 1.400 1.410 1.380 1.450 2,520,000 1.4007 -2.08%
2021-06-11 0 1.440 1.390 1.440 1.400 1.500 3,940,000 5,688,600 1.4438 1.440 1.390 1.440 1.400 1.500 3,940,000 1.4438 -1.37%
2021-06-10 0 1.460 1.420 1.460 1.400 1.460 4,720,000 6,836,400 1.4484 1.460 1.420 1.460 1.400 1.460 4,720,000 1.4484 2.10%
2021-06-09 0 1.430 1.420 1.440 1.410 1.560 2,536,000 3,780,340 1.4907 1.430 1.420 1.440 1.410 1.560 2,536,000 1.4907 -3.38%
2021-06-08 0 1.480 1.470 1.480 1.210 1.500 4,700,000 6,748,400 1.4358 1.480 1.470 1.480 1.210 1.500 4,700,000 1.4358 13.85%
2021-06-07 0 1.300 1.240 1.300 1.130 1.300 4,840,000 5,759,400 1.1900 1.300 1.240 1.300 1.130 1.300 4,840,000 1.1900 11.11%
2021-06-04 0 1.170 1.130 1.170 1.110 1.170 3,660,000 4,197,400 1.1468 1.170 1.130 1.170 1.110 1.170 3,660,000 1.1468 0.00%
2021-06-03 0 1.170 1.140 1.180 1.120 1.210 3,060,000 3,562,000 1.1641 1.170 1.140 1.180 1.120 1.210 3,060,000 1.1641 1.74%
2021-06-02 0 1.150 1.120 1.150 1.100 1.270 3,360,000 3,827,000 1.1390 1.150 1.120 1.150 1.100 1.270 3,360,000 1.1390 -3.36%
2021-06-01 0 1.190 1.150 1.190 1.130 1.250 5,800,000 6,822,000 1.1762 1.190 1.150 1.190 1.130 1.250 5,800,000 1.1762 4.39%
2021-05-31 0 1.140 1.120 1.190 0.470 1.290 20,778,000 20,455,880 0.9845 1.140 1.120 1.190 0.470 1.290 20,778,000 0.9845 -12.31%
2021-05-28 0 1.300 1.270 1.310 1.260 1.390 9,500,000 12,609,800 1.3273 1.300 1.270 1.310 1.260 1.390 9,500,000 1.3273 -5.80%
2021-05-27 0 1.380 1.380 1.400 1.360 1.520 5,620,000 7,927,200 1.4105 1.380 1.380 1.400 1.360 1.520 5,620,000 1.4105 -4.83%
2021-05-26 0 1.450 1.430 1.450 1.430 1.480 3,900,000 5,709,800 1.4641 1.450 1.430 1.450 1.430 1.480 3,900,000 1.4641 -0.68%
2021-05-25 0 1.460 1.460 1.490 1.450 1.490 1,900,000 2,794,200 1.4706 1.460 1.460 1.490 1.450 1.490 1,900,000 1.4706 -2.67%
2021-05-24 0 1.500 1.430 1.500 1.420 1.500 4,020,000 5,858,000 1.4572 1.500 1.430 1.500 1.420 1.500 4,020,000 1.4572 0.67%
2021-05-21 0 1.490 1.470 1.500 1.460 1.500 5,860,000 8,730,000 1.4898 1.490 1.470 1.500 1.460 1.500 5,860,000 1.4898 -0.67%
2021-05-20 0 1.500 1.490 1.500 1.470 1.510 3,140,000 4,681,400 1.4909 1.500 1.490 1.500 1.470 1.510 3,140,000 1.4909 -0.66%
2021-05-18 0 1.510 1.510 1.530 1.480 1.540 3,140,000 4,725,800 1.5050 1.510 1.510 1.530 1.480 1.540 3,140,000 1.5050 -1.31%
2021-05-17 0 1.530 1.490 1.530 1.500 1.580 4,668,000 7,055,760 1.5115 1.530 1.490 1.530 1.500 1.580 4,668,000 1.5115 -0.65%
2021-05-14 0 1.540 1.510 1.540 1.470 1.630 7,168,000 11,181,920 1.5600 1.540 1.510 1.540 1.470 1.630 7,168,000 1.5600 -7.23%
2021-05-13 0 1.660 1.630 1.660 1.590 1.670 8,046,000 13,136,000 1.6326 1.660 1.630 1.660 1.590 1.670 8,046,000 1.6326 3.11%
2021-05-12 0 1.610 1.610 1.620 1.500 1.650 4,390,000 6,884,800 1.5683 1.610 1.610 1.620 1.500 1.650 4,390,000 1.5683 4.55%
2021-05-11 0 1.540 1.500 1.540 1.500 1.570 4,600,000 7,007,600 1.5234 1.540 1.500 1.540 1.500 1.570 4,600,000 1.5234 -2.53%
2021-05-10 0 1.580 1.530 1.580 1.520 1.630 5,380,000 8,450,200 1.5707 1.580 1.530 1.580 1.520 1.630 5,380,000 1.5707 -1.86%
2021-05-07 0 1.610 1.570 1.610 1.560 1.610 4,420,000 7,002,400 1.5843 1.610 1.570 1.610 1.560 1.610 4,420,000 1.5843 0.00%
2021-05-06 0 1.610 1.570 1.610 1.570 1.650 11,440,000 18,298,400 1.5995 1.610 1.570 1.610 1.570 1.650 11,440,000 1.5995 -5.29%
2021-05-05 0 1.700 1.670 1.700 1.540 1.710 6,404,000 10,525,680 1.6436 1.700 1.670 1.700 1.540 1.710 6,404,000 1.6436 0.00%
2021-05-04 0 1.700 1.660 1.700 1.620 1.710 6,520,000 10,861,600 1.6659 1.700 1.660 1.700 1.620 1.710 6,520,000 1.6659 -1.73%
2021-05-03 0 1.730 1.710 1.730 1.710 1.770 10,640,000 18,403,400 1.7296 1.730 1.710 1.730 1.710 1.770 10,640,000 1.7296 -1.14%
2021-04-30 0 1.750 1.750 1.770 1.670 1.780 8,660,000 15,190,200 1.7541 1.750 1.750 1.770 1.670 1.780 8,660,000 1.7541 2.94%
2021-04-29 0 1.700 1.690 1.700 1.600 1.750 4,540,000 7,627,200 1.6800 1.700 1.690 1.700 1.600 1.750 4,540,000 1.6800 1.19%
2021-04-28 0 1.680 1.680 1.710 1.620 1.810 9,836,000 16,893,400 1.7175 1.680 1.680 1.710 1.620 1.810 9,836,000 1.7175 4.35%
2021-04-27 0 1.610 1.600 1.620 1.550 1.630 17,484,000 25,411,040 1.4534 1.610 1.600 1.620 1.550 1.630 17,484,000 1.4534 3.87%
2021-04-26 0 1.550 1.540 1.560 1.470 1.570 4,396,000 6,740,880 1.5334 1.550 1.540 1.560 1.470 1.570 4,396,000 1.5334 3.33%
2021-04-23 0 1.500 1.460 1.500 1.440 1.500 3,240,000 4,724,000 1.4580 1.500 1.460 1.500 1.440 1.500 3,240,000 1.4580 1.35%
2021-04-22 0 1.480 1.450 1.480 1.440 1.480 11,820,000 15,853,200 1.3412 1.480 1.450 1.480 1.440 1.480 11,820,000 1.3412 0.68%
2021-04-21 0 1.470 1.450 1.470 1.430 1.470 7,504,000 10,915,180 1.4546 1.470 1.450 1.470 1.430 1.470 7,504,000 1.4546 0.00%
2021-04-20 0 1.470 1.450 1.470 1.450 1.500 4,904,000 7,210,080 1.4702 1.470 1.450 1.470 1.450 1.500 4,904,000 1.4702 0.00%
2021-04-19 0 1.470 1.450 1.470 1.440 1.500 8,200,000 12,012,000 1.4649 1.470 1.450 1.470 1.440 1.500 8,200,000 1.4649 -2.00%
2021-04-16 0 1.500 1.460 1.490 1.430 1.500 6,100,000 8,903,200 1.4595 1.500 1.460 1.490 1.430 1.500 6,100,000 1.4595 0.00%
2021-04-15 0 1.500 1.460 1.500 1.450 1.530 3,280,000 4,894,000 1.4921 1.500 1.460 1.500 1.450 1.530 3,280,000 1.4921 -2.60%
2021-04-14 0 1.540 1.510 1.540 1.460 1.600 5,720,000 8,650,000 1.5122 1.540 1.510 1.540 1.460 1.600 5,720,000 1.5122 4.76%
2021-04-13 0 1.470 1.460 1.470 1.460 1.510 5,320,000 7,838,400 1.4734 1.470 1.460 1.470 1.460 1.510 5,320,000 1.4734 -3.29%
2021-04-12 0 1.520 1.470 1.520 1.480 1.520 4,680,000 7,001,600 1.4961 1.520 1.470 1.520 1.480 1.520 4,680,000 1.4961 0.00%
2021-04-09 0 1.520 1.470 1.530 1.480 1.520 1,580,000 2,354,800 1.4904 1.520 1.470 1.530 1.480 1.520 1,580,000 1.4904 0.00%
2021-04-08 0 1.520 1.500 1.520 1.480 1.540 6,520,000 9,782,000 1.5003 1.520 1.500 1.520 1.480 1.540 6,520,000 1.5003 0.00%
2021-04-07 0 1.520 1.500 1.530 1.520 1.650 5,800,000 8,889,200 1.5326 1.520 1.500 1.530 1.520 1.650 5,800,000 1.5326 0.00%
2021-04-01 0 1.520 1.480 1.520 1.480 1.530 2,922,000 4,382,920 1.5000 1.520 1.480 1.520 1.480 1.530 2,922,000 1.5000 0.00%
2021-03-31 0 1.520 1.500 1.540 1.490 1.570 4,380,000 6,613,600 1.5100 1.520 1.500 1.540 1.490 1.570 4,380,000 1.5100 -2.56%
2021-03-30 0 1.560 1.520 1.560 1.530 1.580 5,040,000 7,769,200 1.5415 1.560 1.520 1.560 1.530 1.580 5,040,000 1.5415 0.65%
2021-03-29 0 1.550 1.540 1.550 1.540 1.590 554,000 863,800 1.5592 1.550 1.540 1.550 1.540 1.590 554,000 1.5592 -3.13%
2021-03-26 0 1.600 1.530 1.610 1.500 1.640 5,400,000 8,320,600 1.5409 1.600 1.530 1.610 1.500 1.640 5,400,000 1.5409 0.00%
2021-03-25 0 1.600 1.590 1.600 1.580 1.670 7,990,000 12,763,500 1.5974 1.600 1.590 1.600 1.580 1.670 7,990,000 1.5974 1.91%
2021-03-24 0 1.570 1.560 1.570 1.540 1.600 2,380,000 3,735,400 1.5695 1.570 1.560 1.570 1.540 1.600 2,380,000 1.5695 0.00%
2021-03-23 0 1.570 1.560 1.580 1.550 1.720 5,504,200 9,022,744 1.6392 1.570 1.560 1.580 1.550 1.720 5,504,200 1.6392 -2.48%
2021-03-22 0 1.610 1.600 1.620 1.350 1.620 9,408,000 14,102,800 1.4990 1.610 1.600 1.620 1.350 1.620 9,408,000 1.4990 21.05%
2021-03-19 0 1.330 1.340 1.350 1.300 1.380 1,989,000 2,669,010 1.3419 1.330 1.340 1.350 1.300 1.380 1,989,000 1.3419 2.31%
2021-03-18 0 1.300 1.300 1.350 1.280 1.370 2,100,000 2,734,800 1.3023 1.300 1.300 1.350 1.280 1.370 2,100,000 1.3023 0.78%
2021-03-17 0 1.290 1.250 1.300 1.260 1.300 600,000 761,600 1.2693 1.290 1.250 1.300 1.260 1.300 600,000 1.2693 0.00%
2021-03-16 0 1.290 1.290 1.300 1.230 1.320 1,490,000 1,934,100 1.2981 1.290 1.290 1.300 1.230 1.320 1,490,000 1.2981 0.00%
2021-03-15 0 1.290 1.240 1.290 1.240 1.290 2,400,000 3,084,200 1.2851 1.290 1.240 1.290 1.240 1.290 2,400,000 1.2851 -1.53%
2021-03-12 0 1.310 1.290 1.310 1.270 1.310 2,380,000 3,085,400 1.2964 1.310 1.290 1.310 1.270 1.310 2,380,000 1.2964 2.34%
2021-03-11 0 1.280 1.280 1.290 1.280 1.300 300,000 388,800 1.2960 1.280 1.280 1.290 1.280 1.300 300,000 1.2960 -1.54%
2021-03-10 0 1.300 1.290 1.300 1.240 1.340 8,172,000 10,644,560 1.3026 1.300 1.290 1.300 1.240 1.340 8,172,000 1.3026 6.56%
2021-03-09 0 1.220 1.150 1.230 1.200 1.360 1,490,000 1,889,780 1.2683 1.220 1.150 1.230 1.200 1.360 1,490,000 1.2683 -6.87%
2021-03-08 0 1.310 1.300 1.320 1.250 1.400 4,790,000 6,347,300 1.3251 1.310 1.300 1.320 1.250 1.400 4,790,000 1.3251 -6.43%
2021-03-05 0 1.400 1.360 1.400 1.320 1.400 6,520,000 8,874,400 1.3611 1.400 1.360 1.400 1.320 1.400 6,520,000 1.3611 0.00%
2021-03-04 0 1.400 1.330 1.400 1.330 1.400 7,140,000 9,822,200 1.3757 1.400 1.330 1.400 1.330 1.400 7,140,000 1.3757 -2.10%
2021-03-03 0 1.430 1.390 1.430 1.390 1.490 7,140,000 10,038,000 1.4059 1.430 1.390 1.430 1.390 1.490 7,140,000 1.4059 -0.69%
2021-03-02 0 1.440 1.390 1.440 1.340 1.480 6,598,000 9,346,320 1.4165 1.440 1.390 1.440 1.340 1.480 6,598,000 1.4165 -2.04%
2021-03-01 0 1.470 1.400 1.470 1.400 1.530 7,530,000 11,103,900 1.4746 1.470 1.400 1.470 1.400 1.530 7,530,000 1.4746 0.00%
2021-02-26 0 1.470 1.430 1.470 1.420 1.530 6,442,000 9,426,680 1.4633 1.470 1.430 1.470 1.420 1.530 6,442,000 1.4633 -6.96%
2021-02-25 0 1.580 1.550 1.580 1.470 1.690 4,190,000 6,459,600 1.5417 1.580 1.550 1.580 1.470 1.690 4,190,000 1.5417 0.00%
2021-02-24 0 1.580 1.510 1.590 1.310 1.810 17,716,000 27,573,244 1.5564 1.580 1.510 1.590 1.310 1.810 17,716,000 1.5564 -5.39%
2021-02-23 0 1.670 1.670 1.700 1.600 1.720 5,555,000 9,338,450 1.6811 1.670 1.670 1.700 1.600 1.720 5,555,000 1.6811 3.73%
2021-02-22 0 1.610 1.610 1.620 1.500 1.650 5,016,000 8,127,680 1.6204 1.610 1.610 1.620 1.500 1.650 5,016,000 1.6204 5.92%
2021-02-19 0 1.520 1.520 1.540 1.470 1.640 3,150,000 4,760,900 1.5114 1.520 1.520 1.540 1.470 1.640 3,150,000 1.5114 -2.56%
2021-02-18 0 1.560 1.520 1.560 1.400 1.560 5,290,800 7,923,461 1.4976 1.560 1.520 1.560 1.400 1.560 5,290,800 1.4976 1.96%
2021-02-17 0 1.530 1.510 1.530 1.290 1.540 11,880,000 17,170,100 1.4453 1.530 1.510 1.530 1.290 1.540 11,880,000 1.4453 18.60%
2021-02-16 0 1.290 1.290 1.300 1.100 1.300 6,644,000 8,268,520 1.2445 1.290 1.290 1.300 1.100 1.300 6,644,000 1.2445 20.56%
2021-02-11 0 1.070 1.070 1.130 1.000 1.150 1,988,000 2,150,600 1.0818 1.070 1.070 1.130 1.000 1.150 1,988,000 1.0818 5.94%
2021-02-10 0 1.010 1.000 1.020 0.990 1.060 1,080,000 1,104,600 1.0228 1.010 1.000 1.020 0.990 1.060 1,080,000 1.0228 -0.98%
2021-02-09 0 1.020 1.000 1.030 0.920 1.070 3,868,600 3,789,293 0.9795 1.020 1.000 1.030 0.920 1.070 3,868,600 0.9795 4.08%
2021-02-08 0 0.980 0.950 0.990 0.880 1.150 4,951,000 4,965,540 1.0029 0.980 0.950 0.990 0.880 1.150 4,951,000 1.0029 -10.91%
2021-02-05 0 1.100 1.080 1.110 1.070 1.180 2,080,000 2,311,200 1.1112 1.100 1.080 1.110 1.070 1.180 2,080,000 1.1112 -5.17%
2021-02-04 0 1.160 1.150 1.180 0.960 1.180 4,861,000 5,364,320 1.1035 1.160 1.150 1.180 0.960 1.180 4,861,000 1.1035 4.50%
2021-02-03 0 1.110 1.110 1.170 1.100 1.250 4,458,605 5,282,257 1.1847 1.110 1.110 1.170 1.100 1.250 4,458,605 1.1847 -11.20%
2021-02-02 0 1.250 1.250 1.260 1.160 1.290 6,952,000 8,595,240 1.2364 1.250 1.250 1.260 1.160 1.290 6,952,000 1.2364 -1.57%
2021-02-01 0 1.270 1.230 1.270 1.080 1.300 18,639,400 22,305,602 1.1967 1.270 1.230 1.270 1.080 1.300 18,639,400 1.1967 20.95%
2021-01-29 0 1.050 1.020 1.050 0.900 1.170 11,476,000 11,675,060 1.0173 1.050 1.020 1.050 0.900 1.170 11,476,000 1.0173 23.53%
2021-01-28 0 0.850 0.840 0.870 0.780 1.040 15,808,506 13,790,769 0.8724 0.850 0.840 0.870 0.780 1.040 15,808,506 0.8724 -12.37%
2021-01-27 0 0.970 0.930 0.970 0.830 0.990 7,908,000 7,268,780 0.9192 0.970 0.930 0.970 0.830 0.990 7,908,000 0.9192 16.87%
2021-01-26 0 0.830 0.800 0.830 0.720 0.830 6,012,025 4,810,251 0.8001 0.830 0.800 0.830 0.720 0.830 6,012,025 0.8001 16.90%
2021-01-25 0 0.710 0.690 0.710 0.640 0.720 1,580,000 1,074,200 0.6799 0.710 0.690 0.710 0.640 0.720 1,580,000 0.6799 -1.39%
2021-01-22 0 0.720 0.720 0.730 0.680 0.800 3,660,000 2,716,580 0.7422 0.720 0.720 0.730 0.680 0.800 3,660,000 0.7422 0.00%
2021-01-21 0 0.720 0.720 0.740 0.700 0.900 7,538,000 5,848,280 0.7758 0.720 0.720 0.740 0.700 0.900 7,538,000 0.7758 -14.29%
2021-01-20 0 0.840 0.830 0.840 0.530 0.860 24,307,000 16,225,012 0.6675 0.840 0.830 0.840 0.530 0.860 24,307,000 0.6675 76.84%
2021-01-19 0 0.475 0.480 0.490 0.435 0.495 4,890,000 2,287,850 0.4679 0.475 0.480 0.490 0.435 0.495 4,890,000 0.4679 15.85%
2021-01-18 0 0.410 0.400 0.410 0.385 0.430 182,000 74,770 0.4108 0.410 0.400 0.410 0.385 0.430 182,000 0.4108 2.50%
2021-01-15 0 0.400 0.400 0.435 0.385 0.420 4,125,311 1,678,404 0.4069 0.400 0.400 0.435 0.385 0.420 4,125,311 0.4069 2.56%
2021-01-14 0 0.390 0.390 0.400 0.365 0.415 4,009,100 1,573,567 0.3925 0.390 0.390 0.400 0.365 0.415 4,009,100 0.3925 -4.88%
2021-01-13 0 0.410 0.400 0.410 0.365 0.440 4,840,000 2,046,200 0.4228 0.410 0.400 0.410 0.365 0.440 4,840,000 0.4228 -4.65%
2021-01-12 0 0.430 0.410 0.430 0.360 0.430 5,798,501 2,327,880 0.4015 0.430 0.410 0.430 0.360 0.430 5,798,501 0.4015 19.44%
2021-01-11 0 0.360 0.335 0.360 0.310 0.360 4,516,000 1,534,490 0.3398 0.360 0.335 0.360 0.310 0.360 4,516,000 0.3398 22.03%
2021-01-08 0 0.295 0.285 0.300 0.270 0.300 1,520,000 428,200 0.2817 0.295 0.285 0.300 0.270 0.300 1,520,000 0.2817 7.27%
2021-01-07 0 0.275 0.275 0.280 0.260 0.280 294,000 80,380 0.2734 0.275 0.275 0.280 0.260 0.280 294,000 0.2734 -1.79%
2021-01-06 0 0.280 0.280 0.295 0.280 0.295 314,000 88,610 0.2822 0.280 0.280 0.295 0.280 0.295 314,000 0.2822 -3.45%
2021-01-05 0 0.290 0.290 0.310 0.280 0.325 360,000 108,000 0.3000 0.290 0.290 0.310 0.280 0.325 360,000 0.3000 1.75%
2021-01-04 0 0.285 0.280 0.305 0.285 0.320 480,000 144,000 0.3000 0.285 0.280 0.305 0.285 0.320 480,000 0.3000 -5.00%
2020-12-31 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2020-12-30 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -4.76%
2020-12-29 0 0.315 0.305 0.315 0.285 0.315 330,000 99,900 0.3027 0.315 0.305 0.315 0.285 0.315 330,000 0.3027 0.00%
2020-12-28 0 0.315 0.315 0.320 0.275 0.320 620,000 192,000 0.3097 0.315 0.315 0.320 0.275 0.320 620,000 0.3097 14.55%
2020-12-24 0 0.275 0.260 0.305 - - 0 0 - 0.275 0.260 0.305 - - 0 - 0.00%
2020-12-23 0 0.275 0.265 0.290 0.255 0.280 280,000 73,800 0.2636 0.275 0.265 0.290 0.255 0.280 280,000 0.2636 3.77%
2020-12-22 0 0.265 0.260 0.300 0.260 0.280 600,000 163,500 0.2725 0.265 0.260 0.300 0.260 0.280 600,000 0.2725 -7.02%
2020-12-21 0 0.285 0.285 0.300 0.285 0.300 140,000 40,400 0.2886 0.285 0.285 0.300 0.285 0.300 140,000 0.2886 -5.00%
2020-12-18 0 0.300 0.295 0.310 0.300 0.320 280,000 86,000 0.3071 0.300 0.295 0.310 0.300 0.320 280,000 0.3071 -1.64%
2020-12-17 0 0.305 0.300 0.320 0.300 0.335 760,000 240,000 0.3158 0.305 0.300 0.320 0.300 0.335 760,000 0.3158 -7.58%
2020-12-16 0 0.330 0.315 0.330 0.320 0.340 320,000 106,350 0.3323 0.330 0.315 0.330 0.320 0.340 320,000 0.3323 0.00%
2020-12-15 0 0.330 0.315 0.335 0.305 0.330 880,000 280,300 0.3185 0.330 0.315 0.335 0.305 0.330 880,000 0.3185 1.54%
2020-12-14 0 0.325 0.325 0.340 0.320 0.345 1,470,000 489,050 0.3327 0.325 0.325 0.340 0.320 0.345 1,470,000 0.3327 3.17%
2020-12-11 0 0.315 0.305 0.320 0.305 0.350 1,680,000 546,300 0.3252 0.315 0.305 0.320 0.305 0.350 1,680,000 0.3252 -14.86%
2020-12-10 0 0.370 0.355 0.370 0.300 0.430 10,974,000 4,047,200 0.3688 0.370 0.355 0.370 0.300 0.430 10,974,000 0.3688 23.33%
2020-12-09 0 0.300 0.265 0.300 0.275 0.300 480,000 139,600 0.2908 0.300 0.265 0.300 0.275 0.300 480,000 0.2908 17.65%
2020-12-08 0 0.255 0.255 0.285 0.255 0.290 320,000 89,800 0.2806 0.255 0.255 0.285 0.255 0.290 320,000 0.2806 -13.56%
2020-12-07 0 0.295 0.265 0.305 0.247 0.300 1,110,000 315,840 0.2845 0.295 0.265 0.305 0.247 0.300 1,110,000 0.2845 19.43%
2020-12-04 0 0.247 0.247 0.280 - - 0 0 - 0.247 0.247 0.280 - - 0 - 0.41%
2020-12-03 0 0.246 0.245 0.280 0.246 0.246 20,000 4,920 0.2460 0.246 0.245 0.280 0.246 0.246 20,000 0.2460 0.41%
2020-12-02 0 0.245 0.245 0.270 - - 10,000 2,320 0.2320 0.245 0.245 0.270 - - 10,000 0.2320 0.00%
2020-12-01 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 2.08%
2020-11-30 0 0.240 0.240 0.265 - - 0 0 - 0.240 0.240 0.265 - - 0 - 0.00%
2020-11-27 0 0.240 0.240 0.280 0.237 0.237 20,000 4,740 0.2370 0.240 0.240 0.280 0.237 0.237 20,000 0.2370 2.13%
2020-11-26 0 0.235 0.221 0.250 0.235 0.236 486,000 114,280 0.2351 0.235 0.221 0.250 0.235 0.236 486,000 0.2351 -6.00%
2020-11-25 0 0.250 0.227 0.260 0.250 0.250 150,000 37,400 0.2493 0.250 0.227 0.260 0.250 0.250 150,000 0.2493 -3.85%
2020-11-24 0 0.260 0.234 0.260 0.265 0.270 950,000 254,440 0.2678 0.260 0.234 0.260 0.265 0.270 950,000 0.2678 -5.45%
2020-11-23 0 0.275 0.225 0.280 0.275 0.275 620,000 170,500 0.2750 0.275 0.225 0.280 0.275 0.275 620,000 0.2750 0.00%
2020-11-20 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2020-11-19 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-11-18 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - 0.00%
2020-11-17 0 0.275 0.230 0.275 0.245 0.280 60,000 16,000 0.2667 0.275 0.230 0.275 0.245 0.280 60,000 0.2667 12.24%
2020-11-16 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.00%
2020-11-13 0 0.245 0.245 0.270 0.245 0.245 40,000 9,800 0.2450 0.245 0.245 0.270 0.245 0.245 40,000 0.2450 -2.00%
2020-11-12 0 0.250 0.245 0.275 0.234 0.250 320,000 76,640 0.2395 0.250 0.245 0.275 0.234 0.250 320,000 0.2395 -1.96%
2020-11-11 0 0.255 0.255 0.275 0.255 0.280 90,000 23,500 0.2611 0.255 0.255 0.275 0.255 0.280 90,000 0.2611 -8.93%
2020-11-10 0 0.280 0.270 0.300 0.260 0.280 520,000 139,180 0.2677 0.280 0.270 0.300 0.260 0.280 520,000 0.2677 7.69%
2020-11-09 0 0.260 0.260 0.305 0.260 0.325 520,000 154,800 0.2977 0.260 0.260 0.305 0.260 0.325 520,000 0.2977 -13.33%
2020-11-06 0 0.300 0.240 0.300 0.231 0.300 724,000 175,924 0.2430 0.300 0.240 0.300 0.231 0.300 724,000 0.2430 29.87%
2020-11-05 0 0.231 0.221 0.240 0.231 0.231 260,000 60,060 0.2310 0.231 0.221 0.240 0.231 0.231 260,000 0.2310 -2.53%
2020-11-04 0 0.237 0.230 0.249 0.228 0.237 438,000 102,860 0.2348 0.237 0.230 0.249 0.228 0.237 438,000 0.2348 3.95%
2020-11-03 0 0.228 0.228 0.238 0.227 0.239 338,000 77,214 0.2284 0.228 0.228 0.238 0.227 0.239 338,000 0.2284 -6.94%
2020-11-02 0 0.245 0.238 0.245 - - 40,000 9,880 0.2470 0.245 0.238 0.245 - - 40,000 0.2470 0.00%
2020-10-30 0 0.245 0.238 0.255 0.245 0.246 54,000 13,526 0.2505 0.245 0.238 0.255 0.245 0.246 54,000 0.2505 -12.50%
2020-10-29 0 0.280 0.238 0.285 0.238 0.285 240,000 59,800 0.2492 0.280 0.238 0.285 0.238 0.285 240,000 0.2492 17.65%
2020-10-28 0 0.238 0.238 0.244 0.236 0.250 1,366,000 333,816 0.2444 0.238 0.238 0.244 0.236 0.250 1,366,000 0.2444 -6.67%
2020-10-27 0 0.255 0.250 0.260 0.242 0.270 908,000 227,176 0.2502 0.255 0.250 0.260 0.242 0.270 908,000 0.2502 -3.77%
2020-10-23 0 0.265 0.255 0.265 0.255 0.275 370,000 95,362 0.2577 0.265 0.255 0.265 0.255 0.275 370,000 0.2577 -1.85%
2020-10-22 0 0.270 0.270 0.300 0.270 0.280 170,000 46,750 0.2750 0.270 0.270 0.300 0.270 0.280 170,000 0.2750 1.89%
2020-10-21 0 0.265 0.265 0.280 0.265 0.285 138,000 36,700 0.2659 0.265 0.265 0.280 0.265 0.285 138,000 0.2659 -7.02%
2020-10-20 0 0.285 0.255 0.285 - - 4,000 984 0.2460 0.285 0.255 0.285 - - 4,000 0.2460 0.00%
2020-10-19 0 0.285 0.255 0.295 - - 0 0 - 0.285 0.255 0.295 - - 0 - 0.00%
2020-10-16 0 0.285 0.270 0.290 0.260 0.295 96,000 25,900 0.2698 0.285 0.270 0.290 0.260 0.295 96,000 0.2698 7.55%
2020-10-15 0 0.265 0.265 0.285 0.260 0.280 64,000 16,980 0.2653 0.265 0.265 0.285 0.260 0.280 64,000 0.2653 1.92%
2020-10-14 0 0.260 0.260 0.295 0.260 0.270 290,000 76,590 0.2641 0.260 0.260 0.295 0.260 0.270 290,000 0.2641 -3.70%
2020-10-12 0 0.270 0.265 0.285 0.265 0.305 1,719,123 488,800 0.2843 0.270 0.265 0.285 0.265 0.305 1,719,123 0.2843 -14.29%
2020-10-09 0 0.315 0.305 0.315 0.305 0.320 1,248,000 389,620 0.3122 0.315 0.305 0.315 0.305 0.320 1,248,000 0.3122 0.00%
2020-10-08 0 0.315 0.305 0.310 0.300 0.360 958,000 298,290 0.3114 0.315 0.305 0.310 0.300 0.360 958,000 0.3114 -3.08%
2020-10-07 0 0.325 0.325 0.330 0.305 0.330 986,000 328,100 0.3328 0.325 0.325 0.330 0.305 0.330 986,000 0.3328 -2.99%
2020-10-06 0 0.335 0.310 0.335 0.310 0.335 302,000 98,300 0.3255 0.335 0.310 0.335 0.310 0.335 302,000 0.3255 0.00%
2020-10-05 0 0.335 0.310 0.335 0.290 0.370 1,500,000 490,490 0.3270 0.335 0.310 0.335 0.290 0.370 1,500,000 0.3270 -2.90%
2020-09-30 0 0.345 0.325 0.360 0.345 0.450 43,078,000 17,790,390 0.4130 0.345 0.325 0.360 0.345 0.450 43,078,000 0.4130 -11.54%
2020-09-29 0 0.390 0.380 0.390 0.330 0.420 71,640,000 27,080,430 0.3780 0.390 0.380 0.390 0.330 0.420 71,640,000 0.3780 18.18%
2020-09-28 0 0.330 0.310 0.330 0.280 0.345 346,000 106,770 0.3086 0.330 0.310 0.330 0.280 0.345 346,000 0.3086 -7.04%
2020-09-25 0 0.355 0.325 0.355 0.320 0.355 908,000 322,980 0.3557 0.355 0.325 0.355 0.320 0.355 908,000 0.3557 1.43%
2020-09-24 0 0.350 0.320 0.350 0.315 0.360 498,000 173,690 0.3488 0.350 0.320 0.350 0.315 0.360 498,000 0.3488 -2.78%
2020-09-23 0 0.360 0.330 0.360 0.315 0.370 500,000 176,650 0.3533 0.360 0.330 0.360 0.315 0.370 500,000 0.3533 -2.70%
2020-09-22 0 0.370 0.345 0.370 0.320 0.370 200,000 68,020 0.3401 0.370 0.345 0.370 0.320 0.370 200,000 0.3401 -2.63%
2020-09-21 0 0.380 0.350 0.380 0.320 0.390 1,806,804 663,929 0.3675 0.380 0.350 0.380 0.320 0.390 1,806,804 0.3675 15.15%
2020-09-18 0 0.330 0.330 0.340 0.230 0.360 3,114,000 941,546 0.3024 0.330 0.330 0.340 0.230 0.360 3,114,000 0.3024 33.06%
2020-09-17 0 0.248 0.241 0.250 0.245 0.275 1,105,000 277,266 0.2509 0.248 0.241 0.250 0.245 0.275 1,105,000 0.2509 -12.98%
2020-09-16 0 0.285 0.270 0.290 0.245 0.305 2,954,000 772,490 0.2615 0.285 0.270 0.290 0.245 0.305 2,954,000 0.2615 -13.64%
2020-09-15 0 0.330 0.325 0.330 0.330 0.380 716,000 245,810 0.3433 0.330 0.325 0.330 0.330 0.380 716,000 0.3433 -13.16%
2020-09-14 0 0.380 0.355 0.380 0.350 0.410 1,758,000 645,570 0.3672 0.380 0.355 0.380 0.350 0.410 1,758,000 0.3672 -2.56%
2020-09-11 0 0.390 0.385 0.400 0.380 0.425 1,390,000 569,920 0.4100 0.390 0.385 0.400 0.380 0.425 1,390,000 0.4100 -1.27%
2020-09-10 0 0.395 0.395 0.405 0.370 0.485 16,456,000 6,696,650 0.4069 0.395 0.395 0.405 0.370 0.485 16,456,000 0.4069 -4.82%
2020-09-09 0 0.415 0.390 0.415 0.370 0.435 1,556,000 640,190 0.4114 0.415 0.390 0.415 0.370 0.435 1,556,000 0.4114 6.41%
2020-09-08 0 0.390 0.390 0.415 0.360 0.510 8,274,257 3,567,747 0.4312 0.390 0.390 0.415 0.360 0.510 8,274,257 0.4312 -29.09%
2020-09-07 0 0.550 0.520 0.550 0.490 0.550 9,414,000 4,967,500 0.5277 0.550 0.520 0.550 0.490 0.550 9,414,000 0.5277 3.77%
2020-09-04 0 0.530 0.530 0.540 0.440 0.550 10,852,000 5,592,520 0.5153 0.530 0.530 0.540 0.440 0.550 10,852,000 0.5153 3.92%
2020-09-03 0 0.510 0.500 0.510 0.470 0.580 7,478,000 3,851,230 0.5150 0.510 0.500 0.510 0.470 0.580 7,478,000 0.5150 0.00%
2020-09-02 0 0.510 0.510 0.520 0.445 0.700 19,837,000 11,573,360 0.5834 0.510 0.510 0.520 0.445 0.700 19,837,000 0.5834 -10.53%
2020-09-01 0 0.570 0.570 0.590 0.480 0.640 15,753,847 8,888,805 0.5642 0.570 0.570 0.590 0.480 0.640 15,753,847 0.5642 9.62%
2020-08-31 0 0.520 0.510 0.520 0.460 0.570 12,893,000 6,615,465 0.5131 0.520 0.510 0.520 0.460 0.570 12,893,000 0.5131 4.00%
2020-08-28 0 0.500 0.500 0.510 0.330 0.500 36,244,880 15,546,893 0.4289 0.500 0.500 0.510 0.330 0.500 36,244,880 0.4289 31.58%
2020-08-27 0 0.380 0.375 0.380 0.300 0.400 14,618,051 4,996,255 0.3418 0.380 0.375 0.380 0.300 0.400 14,618,051 0.3418 24.59%
2020-08-26 0 0.305 0.300 0.305 0.229 0.315 17,864,000 4,933,120 0.2761 0.305 0.300 0.305 0.229 0.315 17,864,000 0.2761 22.49%
2020-08-25 0 0.249 0.231 0.249 0.189 0.300 23,963,000 5,803,794 0.2422 0.249 0.231 0.249 0.189 0.300 23,963,000 0.2422 31.75%
2020-08-24 0 0.189 0.182 0.189 0.136 0.190 4,794,540 861,767 0.1797 0.189 0.182 0.189 0.136 0.190 4,794,540 0.1797 24.34%
2020-08-21 0 0.152 0.152 0.162 0.121 0.168 4,513,000 672,956 0.1491 0.152 0.152 0.162 0.121 0.168 4,513,000 0.1491 24.59%
2020-08-20 0 0.122 0.114 0.129 0.115 0.129 140,000 17,300 0.1236 0.122 0.114 0.129 0.115 0.129 140,000 0.1236 0.00%
2020-08-19 0 0.122 0.122 0.130 0.116 0.129 308,000 38,176 0.1239 0.122 0.122 0.130 0.116 0.129 308,000 0.1239 3.39%
2020-08-18 0 0.118 0.094 0.118 0.112 0.118 101,078 11,811 0.1169 0.118 0.094 0.118 0.112 0.118 101,078 0.1169 5.36%
2020-08-17 0 0.112 0.102 0.107 0.107 0.115 15,308,000 1,719,912 0.1124 0.112 0.102 0.107 0.107 0.115 15,308,000 0.1124 5.66%
2020-08-14 0 0.106 0.106 0.115 0.103 0.107 10,100,000 1,058,700 0.1048 0.106 0.106 0.115 0.103 0.107 10,100,000 0.1048 3.92%
2020-08-13 0 0.102 0.102 0.110 0.101 0.102 120,000 12,140 0.1012 0.102 0.102 0.110 0.101 0.102 120,000 0.1012 -2.86%
2020-08-12 0 0.105 0.105 0.120 0.100 0.121 1,314,000 139,760 0.1064 0.105 0.105 0.120 0.100 0.121 1,314,000 0.1064 -13.93%
2020-08-11 0 0.122 0.102 0.122 0.122 0.122 20,000 2,440 0.1220 0.122 0.102 0.122 0.122 0.122 20,000 0.1220 0.00%
2020-08-10 0 0.122 0.099 0.122 - - 0 0 - 0.122 0.099 0.122 - - 0 - 0.00%
2020-08-07 0 0.122 0.099 0.122 - - 0 0 - 0.122 0.099 0.122 - - 0 - -1.61%
2020-08-06 0 0.124 0.099 0.126 - - 0 0 - 0.124 0.099 0.126 - - 0 - 0.00%
2020-08-05 0 0.124 0.098 0.125 - - 0 0 - 0.124 0.098 0.125 - - 0 - 0.00%
2020-08-04 0 0.124 0.101 0.124 - - 0 0 - 0.124 0.101 0.124 - - 0 - 0.00%
2020-08-03 0 0.124 0.096 0.124 0.124 0.124 2,000 248 0.1240 0.124 0.096 0.124 0.124 0.124 2,000 0.1240 4.20%
2020-07-31 0 0.119 0.119 0.120 0.119 0.120 284,000 33,898 0.1194 0.119 0.119 0.120 0.119 0.120 284,000 0.1194 -0.83%
2020-07-30 0 0.120 0.111 0.120 0.120 0.120 2,000 240 0.1200 0.120 0.111 0.120 0.120 0.120 2,000 0.1200 9.09%
2020-07-29 0 0.110 0.095 0.115 - - 0 0 - 0.110 0.095 0.115 - - 0 - 0.00%
2020-07-28 0 0.110 0.094 0.120 - - 0 0 - 0.110 0.094 0.120 - - 0 - 0.00%
2020-07-27 0 0.110 0.093 0.116 - - 0 0 - 0.110 0.093 0.116 - - 0 - 0.00%
2020-07-24 0 0.110 0.095 0.122 0.110 0.110 60,000 6,600 0.1100 0.110 0.095 0.122 0.110 0.110 60,000 0.1100 0.00%
2020-07-23 0 0.110 0.095 0.120 - - 0 0 - 0.110 0.095 0.120 - - 0 - 0.00%
2020-07-22 0 0.110 0.095 0.124 0.110 0.110 16,000 1,760 0.1100 0.110 0.095 0.124 0.110 0.110 16,000 0.1100 0.00%
2020-07-21 0 0.110 0.096 0.115 0.110 0.110 270,000 29,700 0.1100 0.110 0.096 0.115 0.110 0.110 270,000 0.1100 0.00%
2020-07-20 0 0.110 0.110 0.124 0.110 0.110 10,000 1,100 0.1100 0.110 0.110 0.124 0.110 0.110 10,000 0.1100 0.00%
2020-07-17 0 0.110 0.100 0.122 - - 0 0 - 0.110 0.100 0.122 - - 0 - 0.00%
2020-07-16 0 0.110 0.110 0.115 0.110 0.112 386,000 43,084 0.1116 0.110 0.110 0.115 0.110 0.112 386,000 0.1116 0.00%
2020-07-15 0 0.110 0.106 0.121 0.100 0.121 211,508 23,289 0.1101 0.110 0.106 0.121 0.100 0.121 211,508 0.1101 -5.98%
2020-07-14 0 0.117 0.095 0.117 - - 0 0 - 0.117 0.095 0.117 - - 0 - 0.00%
2020-07-13 0 0.117 0.095 0.117 - - 0 0 - 0.117 0.095 0.117 - - 0 - 0.00%
2020-07-10 0 0.117 0.095 0.117 - - 0 0 - 0.117 0.095 0.117 - - 0 - 0.00%
2020-07-09 0 0.117 0.094 0.118 0.092 0.117 292,000 31,872 0.1092 0.117 0.094 0.118 0.092 0.117 292,000 0.1092 11.43%
2020-07-08 0 0.105 0.088 0.105 0.100 0.105 42,000 4,210 0.1002 0.105 0.088 0.105 0.100 0.105 42,000 0.1002 19.32%
2020-07-07 0 0.088 0.082 0.100 - - 0 0 - 0.088 0.082 0.100 - - 0 - 0.00%
2020-07-06 0 0.088 0.083 0.100 - - 0 0 - 0.088 0.083 0.100 - - 0 - 0.00%
2020-07-03 0 0.088 0.082 0.104 - - 0 0 - 0.088 0.082 0.104 - - 0 - 0.00%
2020-07-02 0 0.088 0.088 0.113 0.087 0.087 20,000 1,740 0.0870 0.088 0.088 0.113 0.087 0.087 20,000 0.0870 -12.00%
2020-06-30 0 0.100 0.086 0.109 - - 0 0 - 0.100 0.086 0.109 - - 0 - 0.00%
2020-06-29 0 0.100 0.086 0.108 - - 0 0 - 0.100 0.086 0.108 - - 0 - 0.00%
2020-06-26 0 0.100 0.100 0.105 0.100 0.100 6,000 600 0.1000 0.100 0.100 0.105 0.100 0.100 6,000 0.1000 -7.41%
2020-06-24 0 0.108 0.090 0.109 - - 0 0 - 0.108 0.090 0.109 - - 0 - 0.00%
2020-06-23 0 0.108 0.090 0.110 - - 0 0 - 0.108 0.090 0.110 - - 0 - 0.00%
2020-06-22 0 0.108 0.085 0.108 0.108 0.108 2,000 216 0.1080 0.108 0.085 0.108 0.108 0.108 2,000 0.1080 20.00%
2020-06-19 0 0.090 0.085 0.108 - - 0 0 - 0.090 0.085 0.108 - - 0 - 0.00%
2020-06-18 0 0.090 0.086 0.108 - - 0 0 - 0.090 0.086 0.108 - - 0 - 0.00%
2020-06-17 0 0.090 0.086 0.090 0.090 0.090 14,000 1,260 0.0900 0.090 0.086 0.090 0.090 0.090 14,000 0.0900 -4.26%
2020-06-16 0 0.094 0.094 0.109 0.092 0.093 26,000 2,408 0.0926 0.094 0.094 0.109 0.092 0.093 26,000 0.0926 -14.55%
2020-06-15 0 0.110 0.092 0.124 0.110 0.110 96,000 10,560 0.1100 0.110 0.092 0.124 0.110 0.110 96,000 0.1100 0.00%
2020-06-12 0 0.110 0.092 0.110 - - 0 0 - 0.110 0.092 0.110 - - 0 - 0.00%
2020-06-11 0 0.110 0.092 0.110 - - 0 0 - 0.110 0.092 0.110 - - 0 - 0.00%
2020-06-10 0 0.110 0.092 0.124 - - 0 0 - 0.110 0.092 0.124 - - 0 - 0.00%
2020-06-09 0 0.110 0.100 0.110 0.100 0.119 186,000 20,348 0.1094 0.110 0.100 0.110 0.100 0.119 186,000 0.1094 -8.33%
2020-06-08 0 0.120 0.098 0.120 0.108 0.120 42,000 4,512 0.1074 0.120 0.098 0.120 0.108 0.120 42,000 0.1074 14.29%
2020-06-05 0 0.105 0.082 0.105 0.082 0.105 72,000 6,828 0.0948 0.105 0.082 0.105 0.082 0.105 72,000 0.0948 16.67%
2020-06-04 0 0.090 0.083 0.111 - - 0 0 - 0.090 0.083 0.111 - - 0 - 0.00%
2020-06-03 0 0.090 0.082 0.110 0.090 0.090 6,000 540 0.0900 0.090 0.082 0.110 0.090 0.090 6,000 0.0900 -1.10%
2020-06-02 0 0.091 0.090 0.091 0.091 0.092 142,000 13,024 0.0917 0.091 0.090 0.091 0.091 0.092 142,000 0.0917 -10.78%
2020-06-01 0 0.102 0.093 0.102 - - 0 0 - 0.102 0.093 0.102 - - 0 - -0.97%
2020-05-29 0 0.103 0.098 0.114 0.103 0.103 10,000 1,030 0.1030 0.103 0.098 0.114 0.103 0.103 10,000 0.1030 -9.65%
2020-05-28 0 0.114 0.103 0.114 - - 0 0 - 0.114 0.103 0.114 - - 0 - 0.00%
2020-05-27 0 0.114 0.103 0.120 - - 0 0 - 0.114 0.103 0.120 - - 0 - 0.00%
2020-05-26 0 0.114 0.110 0.114 0.103 0.129 288,000 33,404 0.1160 0.114 0.110 0.114 0.103 0.129 288,000 0.1160 0.00%
2020-05-25 0 0.114 0.102 0.115 0.102 0.114 206,000 21,190 0.1029 0.114 0.102 0.115 0.102 0.114 206,000 0.1029 -4.20%
2020-05-22 0 0.119 0.115 0.119 0.111 0.119 370,000 42,270 0.1142 0.119 0.115 0.119 0.111 0.119 370,000 0.1142 3.48%
2020-05-21 0 0.115 0.107 0.121 0.098 0.124 1,608,000 169,172 0.1052 0.115 0.107 0.121 0.098 0.124 1,608,000 0.1052 33.72%
2020-05-20 0 0.086 0.086 0.100 0.084 0.100 118,000 11,640 0.0986 0.086 0.086 0.100 0.084 0.100 118,000 0.0986 -14.00%
2020-05-19 0 0.100 0.083 0.100 - - 0 0 - 0.100 0.083 0.100 - - 0 - 0.00%
2020-05-18 0 0.100 0.092 0.100 0.092 0.100 414,000 39,358 0.0951 0.100 0.092 0.100 0.092 0.100 414,000 0.0951 16.28%
2020-05-15 0 0.086 0.082 0.098 0.086 0.086 60,000 5,160 0.0860 0.086 0.082 0.098 0.086 0.086 60,000 0.0860 0.00%
2020-05-14 0 0.086 0.086 0.098 - - 0 0 - 0.086 0.086 0.098 - - 0 - 0.00%
2020-05-13 0 0.086 0.075 0.098 - - 0 0 - 0.086 0.075 0.098 - - 0 - 0.00%
2020-05-12 0 0.086 0.076 0.098 - - 0 0 - 0.086 0.076 0.098 - - 0 - 0.00%
2020-05-11 0 0.086 0.083 0.098 - - 0 0 - 0.086 0.083 0.098 - - 0 - 0.00%
2020-05-08 0 0.086 0.086 0.098 0.086 0.086 2,000 172 0.0860 0.086 0.086 0.098 0.086 0.086 2,000 0.0860 3.61%
2020-05-07 0 0.083 0.083 0.098 - - 0 0 - 0.083 0.083 0.098 - - 0 - 0.00%
2020-05-06 0 0.083 0.080 0.098 0.083 0.083 2,000 166 0.0830 0.083 0.080 0.098 0.083 0.083 2,000 0.0830 -7.78%
2020-05-05 0 0.090 0.086 0.098 - - 0 0 - 0.090 0.086 0.098 - - 0 - 0.00%
2020-05-04 0 0.090 0.081 0.098 - - 0 0 - 0.090 0.081 0.098 - - 0 - 0.00%
2020-04-29 0 0.090 0.090 0.097 0.086 0.086 2,000 172 0.0860 0.090 0.090 0.097 0.086 0.086 2,000 0.0860 4.65%
2020-04-28 0 0.086 0.085 0.101 0.086 0.086 2,000 172 0.0860 0.086 0.085 0.101 0.086 0.086 2,000 0.0860 -14.85%
2020-04-27 0 0.101 0.085 0.101 0.101 0.101 60,000 6,060 0.1010 0.101 0.085 0.101 0.101 0.101 60,000 0.1010 0.00%
2020-04-24 0 0.101 0.085 0.111 - - 0 0 - 0.101 0.085 0.111 - - 0 - 0.00%
2020-04-23 0 0.101 0.085 0.105 - - 0 0 - 0.101 0.085 0.105 - - 0 - 0.00%
2020-04-22 0 0.101 0.085 0.105 - - 0 0 - 0.101 0.085 0.105 - - 0 - 0.00%
2020-04-21 0 0.101 0.085 0.105 - - 0 0 - 0.101 0.085 0.105 - - 0 - 0.00%
2020-04-20 0 0.101 0.099 0.111 - - 0 0 - 0.101 0.099 0.111 - - 0 - 0.00%
2020-04-17 0 0.101 0.101 0.105 0.100 0.112 186,000 18,572 0.0998 0.101 0.101 0.105 0.100 0.112 186,000 0.0998 2.02%
2020-04-16 0 0.099 0.087 0.100 0.080 0.099 246,000 23,536 0.0957 0.099 0.087 0.100 0.080 0.099 246,000 0.0957 15.12%
2020-04-15 0 0.086 0.078 0.090 0.081 0.087 316,000 26,846 0.0850 0.086 0.078 0.090 0.081 0.087 316,000 0.0850 -1.15%
2020-04-14 0 0.087 0.087 0.090 0.087 0.087 106,000 9,222 0.0870 0.087 0.087 0.090 0.087 0.087 106,000 0.0870 -3.33%
2020-04-09 0 0.090 0.086 0.090 - - 0 0 - 0.090 0.086 0.090 - - 0 - 0.00%
2020-04-08 0 0.090 0.081 0.090 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2020-04-07 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2020-04-06 0 0.090 0.085 0.100 0.084 0.090 164,000 14,628 0.0892 0.090 0.085 0.100 0.084 0.090 164,000 0.0892 -1.10%
2020-04-03 0 0.091 0.085 0.105 - - 0 0 - 0.091 0.085 0.105 - - 0 - 0.00%
2020-04-02 0 0.091 0.083 0.101 0.091 0.092 128,000 11,726 0.0916 0.091 0.083 0.101 0.091 0.092 128,000 0.0916 -2.15%
2020-04-01 0 0.093 0.093 0.100 0.090 0.090 36,000 3,240 0.0900 0.093 0.093 0.100 0.090 0.090 36,000 0.0900 -7.00%
2020-03-31 0 0.100 0.090 0.100 0.100 0.100 380,000 38,000 0.1000 0.100 0.090 0.100 0.100 0.100 380,000 0.1000 0.00%
2020-03-30 0 0.100 0.083 0.100 0.100 0.100 8,000 800 0.1000 0.100 0.083 0.100 0.100 0.100 8,000 0.1000 0.00%
2020-03-27 0 0.100 0.095 0.101 0.099 0.110 272,000 26,906 0.0989 0.100 0.095 0.101 0.099 0.110 272,000 0.0989 0.00%
2020-03-26 0 0.100 0.090 0.100 0.100 0.100 100,000 10,000 0.1000 0.100 0.090 0.100 0.100 0.100 100,000 0.1000 0.00%
2020-03-25 0 0.100 0.089 0.100 0.099 0.100 78,000 7,794 0.0999 0.100 0.089 0.100 0.099 0.100 78,000 0.0999 1.01%
2020-03-24 0 0.099 0.088 0.100 0.083 0.099 110,000 10,858 0.0987 0.099 0.088 0.100 0.083 0.099 110,000 0.0987 0.00%
2020-03-23 0 0.099 0.080 0.107 - - 0 0 - 0.099 0.080 0.107 - - 0 - 0.00%
2020-03-20 0 0.099 0.094 0.100 0.095 0.099 66,000 6,414 0.0972 0.099 0.094 0.100 0.095 0.099 66,000 0.0972 -1.00%
2020-03-19 0 0.100 0.099 0.110 0.099 0.100 74,000 7,382 0.0998 0.100 0.099 0.110 0.099 0.100 74,000 0.0998 -0.99%
2020-03-18 0 0.101 0.100 0.120 - - 0 0 - 0.101 0.100 0.120 - - 0 - 0.00%
2020-03-17 0 0.101 0.101 0.115 0.099 0.112 184,000 18,528 0.1007 0.101 0.101 0.115 0.099 0.112 184,000 0.1007 -5.61%
2020-03-16 0 0.107 0.107 0.127 0.106 0.106 30,000 3,180 0.1060 0.107 0.107 0.127 0.106 0.106 30,000 0.1060 -5.31%
2020-03-13 0 0.113 0.113 0.119 0.108 0.120 24,626,000 2,769,964 0.1125 0.113 0.113 0.119 0.108 0.120 24,626,000 0.1125 -6.61%
2020-03-12 0 0.121 0.121 0.130 0.121 0.122 150,000 18,258 0.1217 0.121 0.121 0.130 0.121 0.122 150,000 0.1217 -2.42%
2020-03-11 0 0.124 0.124 0.132 0.124 0.124 4,000 496 0.1240 0.124 0.124 0.132 0.124 0.124 4,000 0.1240 0.00%
2020-03-10 0 0.124 0.124 0.131 0.122 0.150 802,000 100,610 0.1254 0.124 0.124 0.131 0.122 0.150 802,000 0.1254 -7.46%
2020-03-09 0 0.134 0.130 0.134 - - 0 0 - 0.134 0.130 0.134 - - 0 - -3.60%
2020-03-06 0 0.139 0.131 0.139 0.130 0.139 710,000 93,012 0.1310 0.139 0.131 0.139 0.130 0.139 710,000 0.1310 2.96%
2020-03-05 0 0.135 0.128 0.135 0.126 0.140 3,280,471 428,756 0.1307 0.135 0.128 0.135 0.126 0.140 3,280,471 0.1307 -2.88%
2020-03-04 0 0.139 0.136 0.139 0.134 0.155 5,094,000 715,856 0.1405 0.139 0.136 0.139 0.134 0.155 5,094,000 0.1405 -8.55%
2020-03-03 0 0.152 0.145 0.152 0.145 0.152 156,000 22,704 0.1455 0.152 0.145 0.152 0.145 0.152 156,000 0.1455 -1.30%
2020-03-02 0 0.154 0.145 0.154 0.150 0.161 100,000 15,506 0.1551 0.154 0.145 0.154 0.150 0.161 100,000 0.1551 -0.65%
2020-02-28 0 0.155 0.144 0.155 0.144 0.156 510,000 74,406 0.1459 0.155 0.144 0.155 0.144 0.156 510,000 0.1459 4.73%
2020-02-27 0 0.148 0.146 0.148 0.145 0.161 738,000 107,794 0.1461 0.148 0.146 0.148 0.145 0.161 738,000 0.1461 0.00%
2020-02-26 0 0.148 0.145 0.148 0.147 0.163 7,023,774 1,085,103 0.1545 0.148 0.145 0.148 0.147 0.163 7,023,774 0.1545 0.00%
2020-02-25 0 0.148 0.143 0.150 0.141 0.148 60,000 8,680 0.1447 0.148 0.143 0.150 0.141 0.148 60,000 0.1447 -1.99%
2020-02-24 0 0.151 0.147 0.155 0.148 0.151 714,000 107,084 0.1500 0.151 0.147 0.155 0.148 0.151 714,000 0.1500 2.03%
2020-02-21 0 0.148 0.148 0.150 0.147 0.151 1,172,041 174,795 0.1491 0.148 0.148 0.150 0.147 0.151 1,172,041 0.1491 0.00%
2020-02-20 0 0.148 0.147 0.148 0.148 0.155 338,000 51,464 0.1523 0.148 0.147 0.148 0.148 0.155 338,000 0.1523 -1.33%
2020-02-19 0 0.150 0.150 0.152 0.146 0.152 1,180,558 176,848 0.1498 0.150 0.150 0.152 0.146 0.152 1,180,558 0.1498 2.74%
2020-02-18 0 0.146 0.144 0.146 0.140 0.159 2,940,469 434,039 0.1476 0.146 0.144 0.146 0.140 0.159 2,940,469 0.1476 -8.18%
2020-02-17 0 0.159 0.148 0.159 0.158 0.159 264,000 41,772 0.1582 0.159 0.148 0.159 0.158 0.159 264,000 0.1582 3.92%
2020-02-14 0 0.153 0.152 0.159 - - 0 0 - 0.153 0.152 0.159 - - 0 - 0.00%
2020-02-13 0 0.153 0.153 0.159 0.152 0.152 20,000 3,040 0.1520 0.153 0.153 0.159 0.152 0.152 20,000 0.1520 0.66%
2020-02-12 0 0.152 0.152 0.159 0.152 0.159 228,000 36,056 0.1581 0.152 0.152 0.159 0.152 0.159 228,000 0.1581 -5.00%
2020-02-11 0 0.160 0.147 0.159 0.163 0.163 482,000 78,566 0.1630 0.160 0.147 0.159 0.163 0.163 482,000 0.1630 -5.88%
2020-02-10 0 0.170 0.141 0.170 0.151 0.178 34,000 5,608 0.1649 0.170 0.141 0.170 0.151 0.178 34,000 0.1649 6.92%
2020-02-07 0 0.159 0.159 0.177 0.159 0.159 12,000 1,908 0.1590 0.159 0.159 0.177 0.159 0.159 12,000 0.1590 0.00%
2020-02-06 0 0.159 0.152 0.159 0.153 0.160 990,000 156,368 0.1579 0.159 0.152 0.159 0.153 0.160 990,000 0.1579 0.00%
2020-02-05 0 0.159 0.145 0.159 0.153 0.161 678,000 106,084 0.1565 0.159 0.145 0.159 0.153 0.161 678,000 0.1565 1.27%
2020-02-04 0 0.157 0.156 0.161 0.156 0.159 1,082,000 169,758 0.1569 0.157 0.156 0.161 0.156 0.159 1,082,000 0.1569 -0.63%
2020-02-03 0 0.158 0.158 0.178 0.158 0.177 370,000 60,970 0.1648 0.158 0.158 0.178 0.158 0.177 370,000 0.1648 -10.23%
2020-01-31 0 0.176 0.165 0.176 0.176 0.190 10,542,000 1,856,024 0.1761 0.176 0.165 0.176 0.176 0.190 10,542,000 0.1761 3.53%
2020-01-30 0 0.170 0.170 0.208 0.170 0.178 260,000 45,442 0.1748 0.170 0.170 0.208 0.170 0.178 260,000 0.1748 -15.00%
2020-01-29 0 0.200 0.173 0.199 0.168 0.230 2,478,000 436,616 0.1762 0.200 0.173 0.199 0.168 0.230 2,478,000 0.1762 -13.04%
2020-01-24 0 0.230 0.210 0.230 0.200 0.230 30,000 6,060 0.2020 0.230 0.210 0.230 0.200 0.230 30,000 0.2020 5.50%
2020-01-23 0 0.218 0.176 0.218 0.174 0.260 932,000 197,814 0.2122 0.218 0.176 0.218 0.174 0.260 932,000 0.2122 21.11%
2020-01-22 0 0.180 0.165 0.180 0.161 0.180 264,000 44,684 0.1693 0.180 0.165 0.180 0.161 0.180 264,000 0.1693 0.00%
2020-01-21 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2020-01-20 0 0.180 0.154 0.180 - - 0 0 - 0.180 0.154 0.180 - - 0 - 0.00%
2020-01-17 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2020-01-16 0 0.180 0.176 0.180 0.175 0.180 62,000 10,860 0.1752 0.180 0.176 0.180 0.175 0.180 62,000 0.1752 5.88%
2020-01-15 0 0.170 0.170 0.180 0.165 0.172 708,000 120,532 0.1702 0.170 0.170 0.180 0.165 0.172 708,000 0.1702 -4.49%
2020-01-14 0 0.178 0.178 0.355 0.178 0.178 40,000 7,120 0.1780 0.178 0.178 0.355 0.178 0.178 40,000 0.1780 2.69%
2020-01-13 0 0.190 0.190 0.200 0.165 0.190 458,010 82,257 0.1796 0.173 0.173 0.182 0.151 0.173 502,049 0.1638 4.97%
2020-01-10 0 0.181 0.175 0.190 0.177 0.185 302,000 54,602 0.1808 0.165 0.160 0.173 0.161 0.169 331,038 0.1649 6.47%
2020-01-09 0 0.170 0.170 0.183 0.163 0.165 68,000 11,152 0.1640 0.155 0.155 0.167 0.149 0.151 74,538 0.1496 -5.56%
2020-01-08 0 0.180 0.171 0.180 0.162 0.186 302,000 51,594 0.1708 0.164 0.156 0.164 0.148 0.170 331,038 0.1559 5.88%
2020-01-07 0 0.170 0.161 0.180 0.170 0.170 2,000 340 0.1700 0.155 0.147 0.164 0.155 0.155 2,192 0.1551 0.00%
2020-01-06 0 0.170 0.165 0.174 0.170 0.170 24,000 4,080 0.1700 0.155 0.151 0.159 0.155 0.155 26,308 0.1551 0.00%
2020-01-03 0 0.170 0.170 0.180 0.166 0.170 72,000 12,232 0.1699 0.155 0.155 0.164 0.151 0.155 78,923 0.1550 3.66%
2020-01-02 0 0.164 0.164 0.180 0.160 0.165 270,060 43,723 0.1619 0.150 0.150 0.164 0.146 0.151 296,027 0.1477 -0.61%
2019-12-31 0 0.165 0.165 0.180 0.165 0.180 846,000 139,840 0.1653 0.151 0.151 0.164 0.151 0.164 927,346 0.1508 -6.25%
2019-12-30 0 0.176 0.175 0.185 0.176 0.180 202,010 35,561 0.1760 0.161 0.160 0.169 0.161 0.164 221,434 0.1606 -2.22%
2019-12-27 0 0.180 0.180 0.210 0.168 0.180 156,010 27,718 0.1777 0.164 0.164 0.192 0.153 0.164 171,011 0.1621 0.56%
2019-12-24 0 0.179 0.168 0.180 - - 0 0 - 0.163 0.153 0.164 - - 0 - 0.00%
2019-12-23 0 0.179 0.179 0.200 0.179 0.179 28,000 5,012 0.1790 0.163 0.163 0.182 0.163 0.163 30,692 0.1633 0.00%
2019-12-20 0 0.179 0.168 0.179 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2019-12-19 0 0.179 0.179 0.180 0.177 0.179 20,000 3,572 0.1786 0.163 0.163 0.164 0.161 0.163 21,923 0.1629 1.13%
2019-12-18 0 0.177 0.165 0.190 - - 0 0 - 0.161 0.151 0.173 - - 0 - 0.00%
2019-12-17 0 0.177 0.165 0.190 - - 0 0 - 0.161 0.151 0.173 - - 0 - 0.00%
2019-12-16 0 0.177 0.176 0.195 0.175 0.177 22,000 3,854 0.1752 0.161 0.161 0.178 0.160 0.161 24,115 0.1598 -0.56%
2019-12-13 0 0.178 0.178 0.190 0.175 0.200 414,000 76,390 0.1845 0.162 0.162 0.173 0.160 0.182 453,808 0.1683 -1.66%
2019-12-12 0 0.181 0.181 0.195 0.180 0.185 16,000 2,938 0.1836 0.165 0.165 0.178 0.164 0.169 17,538 0.1675 -2.16%
2019-12-11 0 0.185 0.185 0.200 0.185 0.190 28,000 5,250 0.1875 0.169 0.169 0.182 0.169 0.173 30,692 0.1711 -4.15%
2019-12-10 0 0.193 0.193 0.202 0.192 0.193 62,000 12,274 0.1980 0.176 0.176 0.184 0.175 0.176 67,962 0.1806 -8.10%
2019-12-09 0 0.210 0.190 0.210 0.190 0.210 40,805 7,897 0.1935 0.192 0.173 0.192 0.173 0.192 44,729 0.1766 -2.33%
2019-12-06 0 0.215 0.215 0.239 0.195 0.205 6,110,000 1,221,670 0.1999 0.196 0.196 0.218 0.178 0.187 6,697,500 0.1824 8.59%
2019-12-05 0 0.198 0.190 0.200 - - 0 0 - 0.181 0.173 0.182 - - 0 - 0.00%
2019-12-04 0 0.198 0.198 0.200 0.197 0.200 4,182,000 828,168 0.1980 0.181 0.181 0.182 0.180 0.182 4,584,115 0.1807 -3.41%
2019-12-03 0 0.205 0.184 0.205 0.205 0.205 82,000 16,800 0.2049 0.187 0.168 0.187 0.187 0.187 89,885 0.1869 2.50%
2019-12-02 0 0.200 0.182 0.200 0.180 0.200 3,126,000 623,038 0.1993 0.182 0.166 0.182 0.164 0.182 3,426,577 0.1818 -2.44%
2019-11-29 0 0.205 0.205 0.218 0.197 0.205 3,414,000 682,634 0.2000 0.187 0.187 0.199 0.180 0.187 3,742,269 0.1824 -12.02%
2019-11-28 0 0.233 0.230 0.270 - - 0 0 - 0.213 0.210 0.246 - - 0 - 0.00%
2019-11-27 0 0.233 0.219 0.250 0.233 0.265 128,000 32,356 0.2528 0.213 0.200 0.228 0.213 0.242 140,308 0.2306 -12.08%
2019-11-26 0 0.265 0.265 0.310 0.260 0.260 66,000 17,160 0.2600 0.242 0.242 0.283 0.237 0.237 72,346 0.2372 -3.64%
2019-11-25 0 0.275 0.270 0.310 0.270 0.275 120,000 32,750 0.2729 0.251 0.246 0.283 0.246 0.251 131,538 0.2490 0.00%
2019-11-22 0 0.275 0.275 0.285 0.275 0.275 136,000 37,400 0.2750 0.251 0.251 0.260 0.251 0.251 149,077 0.2509 0.00%
2019-11-21 0 0.275 0.275 0.320 0.275 0.275 34,000 9,350 0.2750 0.251 0.251 0.292 0.251 0.251 37,269 0.2509 0.00%
2019-11-20 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2019-06-28 0 0.275 0.275 0.290 0.275 0.280 100,000 27,540 0.2754 0.251 0.251 0.265 0.251 0.255 109,615 0.2512 -1.79%
2019-06-27 0 0.280 0.275 0.290 0.280 0.280 160,000 44,800 0.2800 0.255 0.251 0.265 0.255 0.255 175,385 0.2554 -1.75%
2019-06-26 0 0.285 0.285 0.290 0.285 0.290 70,000 20,150 0.2879 0.260 0.260 0.265 0.260 0.265 76,731 0.2626 0.00%
2019-06-25 0 0.285 0.285 0.300 0.285 0.290 20,000 5,750 0.2875 0.260 0.260 0.274 0.260 0.265 21,923 0.2623 1.79%
2019-06-24 0 0.280 0.270 0.280 0.280 0.280 2,000 560 0.2800 0.255 0.246 0.255 0.255 0.255 2,192 0.2554 0.00%
2019-06-21 0 0.280 0.280 0.290 0.280 0.280 32,000 8,960 0.2800 0.255 0.255 0.265 0.255 0.255 35,077 0.2554 0.00%
2019-06-20 0 0.280 0.280 0.335 - - 0 0 - 0.255 0.255 0.306 - - 0 - 0.00%
2019-06-19 0 0.280 0.280 0.290 0.270 0.290 1,592,000 445,580 0.2799 0.255 0.255 0.265 0.246 0.265 1,745,077 0.2553 -3.45%
2019-06-18 0 0.290 0.290 0.305 0.285 0.305 212,000 61,040 0.2879 0.265 0.265 0.278 0.260 0.278 232,385 0.2627 1.75%
2019-06-17 0 0.285 0.280 0.295 0.280 0.285 72,000 20,270 0.2815 0.260 0.255 0.269 0.255 0.260 78,923 0.2568 -6.56%
2019-06-14 0 0.305 0.290 0.305 - - 0 0 - 0.278 0.265 0.278 - - 0 - 0.00%
2019-06-13 0 0.305 0.290 0.345 - - 0 0 - 0.278 0.265 0.315 - - 0 - 0.00%
2019-06-12 0 0.305 0.290 0.310 0.300 0.305 100,000 30,250 0.3025 0.278 0.265 0.283 0.274 0.278 109,615 0.2760 -4.69%
2019-06-11 0 0.320 0.305 0.340 - - 0 0 - 0.292 0.278 0.310 - - 0 - 0.00%
2019-06-10 0 0.320 0.295 0.345 - - 0 0 - 0.292 0.269 0.315 - - 0 - 0.00%
2019-06-06 0 0.320 0.310 0.330 0.320 0.345 296,000 97,120 0.3281 0.292 0.283 0.301 0.292 0.315 324,462 0.2993 1.59%
2019-06-05 0 0.315 0.305 0.340 0.295 0.315 126,000 38,870 0.3085 0.287 0.278 0.310 0.269 0.287 138,115 0.2814 6.78%
2019-06-04 0 0.295 0.280 0.295 - - 0 0 - 0.269 0.255 0.269 - - 0 - -1.67%
2019-06-03 0 0.300 0.270 0.315 - - 0 0 - 0.274 0.246 0.287 - - 0 - 0.00%
2019-05-31 0 0.300 0.285 0.305 0.300 0.305 170,000 51,800 0.3047 0.274 0.260 0.278 0.274 0.278 186,346 0.2780 -3.23%
2019-05-30 0 0.310 0.295 0.315 0.280 0.310 50,000 15,200 0.3040 0.283 0.269 0.287 0.255 0.283 54,808 0.2773 8.77%
2019-05-29 0 0.285 0.285 0.310 - - 0 0 - 0.260 0.260 0.283 - - 0 - 0.00%
2019-05-28 0 0.285 0.275 0.295 0.275 0.300 244,000 71,170 0.2917 0.260 0.251 0.269 0.251 0.274 267,462 0.2661 -3.39%
2019-05-27 0 0.295 0.290 0.300 0.290 0.305 256,000 76,340 0.2982 0.269 0.265 0.274 0.265 0.278 280,615 0.2720 -3.28%
2019-05-24 0 0.305 0.305 0.310 0.305 0.315 118,000 36,590 0.3101 0.278 0.278 0.283 0.278 0.287 129,346 0.2829 0.00%
2019-05-23 0 0.305 0.300 0.305 0.310 0.320 126,000 39,780 0.3157 0.278 0.274 0.278 0.283 0.292 138,115 0.2880 -3.17%
2019-05-22 0 0.315 0.310 0.325 0.315 0.345 14,000 4,470 0.3193 0.287 0.283 0.296 0.287 0.315 15,346 0.2913 3.28%
2019-05-21 0 0.305 0.305 0.315 0.300 0.305 136,000 41,380 0.3043 0.278 0.278 0.287 0.274 0.278 149,077 0.2776 0.00%
2019-05-20 0 0.305 0.300 0.310 - - 0 0 - 0.278 0.274 0.283 - - 0 - 0.00%
2019-05-17 0 0.305 0.305 0.315 0.305 0.305 12,000 3,660 0.3050 0.278 0.278 0.287 0.278 0.278 13,154 0.2782 -1.61%
2019-05-16 0 0.310 0.310 0.315 0.305 0.320 126,000 38,880 0.3086 0.283 0.283 0.287 0.278 0.292 138,115 0.2815 -3.12%
2019-05-15 0 0.320 0.310 0.320 - - 0 0 - 0.292 0.283 0.292 - - 0 - 0.00%
2019-05-14 0 0.320 0.320 0.335 0.290 0.320 354,000 105,840 0.2990 0.292 0.292 0.306 0.265 0.292 388,038 0.2728 12.28%
2019-05-10 0 0.285 0.280 0.290 0.270 0.290 750,000 208,750 0.2783 0.260 0.255 0.265 0.246 0.265 822,115 0.2539 -5.00%
2019-05-09 0 0.300 0.295 0.320 0.300 0.300 80,000 24,000 0.3000 0.274 0.269 0.292 0.274 0.274 87,692 0.2737 -1.64%
2019-05-08 0 0.305 0.300 0.330 0.305 0.325 176,000 56,400 0.3205 0.278 0.274 0.301 0.278 0.296 192,923 0.2923 -8.96%
2019-05-07 0 0.335 0.330 0.350 0.330 0.335 116,000 38,680 0.3334 0.306 0.301 0.319 0.301 0.306 127,154 0.3042 1.52%
2019-05-06 0 0.330 0.325 0.345 0.325 0.335 110,000 36,300 0.3300 0.301 0.296 0.315 0.296 0.306 120,577 0.3011 -4.35%
2019-05-03 0 0.345 0.345 0.370 0.330 0.350 234,000 79,080 0.3379 0.315 0.315 0.338 0.301 0.319 256,500 0.3083 -4.17%
2019-05-02 0 0.360 0.360 0.385 0.330 0.340 30,000 10,160 0.3387 0.328 0.328 0.351 0.301 0.310 32,885 0.3090 0.00%
2019-04-30 0 0.360 0.355 0.390 - - 0 0 - 0.328 0.324 0.356 - - 0 - 0.00%
2019-04-29 0 0.360 0.330 0.390 - - 0 0 - 0.328 0.301 0.356 - - 0 - 0.00%
2019-04-26 0 0.360 0.350 0.390 - - 0 0 - 0.328 0.319 0.356 - - 0 - 0.00%
2019-04-25 0 0.360 0.360 0.395 - - 0 0 - 0.328 0.328 0.360 - - 0 - 0.00%
2019-04-24 0 0.360 0.360 0.395 0.340 0.340 72,000 24,480 0.3400 0.328 0.328 0.360 0.310 0.310 78,923 0.3102 -7.69%
2019-04-23 0 0.390 0.390 0.400 0.390 0.400 768,000 303,520 0.3952 0.356 0.356 0.365 0.356 0.365 841,846 0.3605 -2.50%
2019-04-18 0 0.400 0.395 0.400 0.400 0.405 804,000 323,600 0.4025 0.365 0.360 0.365 0.365 0.369 881,308 0.3672 -1.23%
2019-04-17 0 0.405 0.400 0.410 0.405 0.405 230,000 93,150 0.4050 0.369 0.365 0.374 0.369 0.369 252,115 0.3695 0.00%
2019-04-16 0 0.405 0.405 0.410 0.405 0.405 146,000 59,130 0.4050 0.369 0.369 0.374 0.369 0.369 160,038 0.3695 2.53%
2019-04-15 0 0.395 0.395 0.405 0.395 0.395 42,000 16,590 0.3950 0.360 0.360 0.369 0.360 0.360 46,038 0.3604 0.00%
2019-04-12 0 0.395 0.395 0.400 0.390 0.395 160,000 62,420 0.3901 0.360 0.360 0.365 0.356 0.360 175,385 0.3559 1.28%
2019-04-11 0 0.390 0.380 0.400 - - 0 0 - 0.356 0.347 0.365 - - 0 - 0.00%
2019-04-10 0 0.390 0.390 0.405 0.390 0.405 24,000 9,560 0.3983 0.356 0.356 0.369 0.356 0.369 26,308 0.3634 0.00%
2019-04-09 0 0.390 0.380 0.400 0.390 0.400 154,000 60,360 0.3919 0.356 0.347 0.365 0.356 0.365 168,808 0.3576 0.00%
2019-04-08 0 0.390 0.390 0.395 - - 0 0 - 0.356 0.356 0.360 - - 0 - 0.00%
2019-04-04 0 0.390 0.390 0.400 0.390 0.390 42,000 16,380 0.3900 0.356 0.356 0.365 0.356 0.356 46,038 0.3558 0.00%
2019-04-03 0 0.390 0.390 0.405 0.390 0.405 316,000 125,920 0.3985 0.356 0.356 0.369 0.356 0.369 346,385 0.3635 2.63%
2019-04-02 0 0.380 0.395 0.400 0.380 0.410 206,000 82,480 0.4004 0.347 0.360 0.365 0.347 0.374 225,808 0.3653 -9.52%
2019-04-01 0 0.420 0.435 0.440 0.420 0.430 44,000 18,580 0.4223 0.383 0.397 0.401 0.383 0.392 48,231 0.3852 -2.33%
2019-03-29 0 0.430 0.430 0.435 0.430 0.440 64,000 27,800 0.4344 0.392 0.392 0.397 0.392 0.401 70,154 0.3963 0.00%
2019-03-28 0 0.430 0.410 0.430 0.410 0.430 18,000 7,420 0.4122 0.392 0.374 0.392 0.374 0.392 19,731 0.3761 -1.15%
2019-03-27 0 0.435 0.405 0.435 - - 0 0 - 0.397 0.369 0.397 - - 0 - 0.00%
2019-03-26 0 0.435 0.425 0.435 0.425 0.435 248,000 105,420 0.4251 0.397 0.388 0.397 0.388 0.397 271,846 0.3878 3.57%
2019-03-25 0 0.420 0.410 0.420 0.420 0.430 272,000 115,560 0.4249 0.383 0.374 0.383 0.383 0.392 298,154 0.3876 3.70%
2019-03-22 0 0.405 0.405 0.425 0.405 0.430 60,000 24,470 0.4078 0.369 0.369 0.388 0.369 0.392 65,769 0.3721 -1.22%
2019-03-21 0 0.410 0.405 0.425 0.410 0.425 56,000 23,630 0.4220 0.374 0.369 0.388 0.374 0.388 61,385 0.3849 0.00%
2019-03-20 0 0.410 0.410 0.415 0.400 0.415 182,000 74,200 0.4077 0.374 0.374 0.379 0.365 0.379 199,500 0.3719 -3.53%
2019-03-19 0 0.425 0.405 0.425 - - 0 0 - 0.388 0.369 0.388 - - 0 - 0.00%
2019-03-18 0 0.425 0.410 0.425 0.425 0.425 114,000 48,450 0.4250 0.388 0.374 0.388 0.388 0.388 124,962 0.3877 3.66%
2019-03-15 0 0.410 0.405 0.430 - - 0 0 - 0.374 0.369 0.392 - - 0 - 0.00%
2019-03-14 0 0.410 0.410 0.430 0.405 0.435 392,000 166,710 0.4253 0.374 0.374 0.392 0.369 0.397 429,692 0.3880 -6.82%
2019-03-13 0 0.440 0.410 0.440 - - 0 0 - 0.401 0.374 0.401 - - 0 - 0.00%
2019-03-12 0 0.440 0.425 0.440 0.405 0.440 66,000 27,720 0.4200 0.401 0.388 0.401 0.369 0.401 72,346 0.3832 2.33%
2019-03-11 0 0.430 0.420 0.430 0.430 0.430 156,000 66,860 0.4286 0.392 0.383 0.392 0.392 0.392 171,000 0.3910 3.61%
2019-03-08 0 0.415 0.415 0.420 0.415 0.445 308,000 131,810 0.4280 0.379 0.379 0.383 0.379 0.406 337,615 0.3904 -7.78%
2019-03-07 0 0.450 0.445 0.450 0.440 0.460 336,000 151,290 0.4503 0.411 0.406 0.411 0.401 0.420 368,308 0.4108 0.00%
2019-03-06 0 0.450 0.435 0.450 0.435 0.465 372,000 168,000 0.4516 0.411 0.397 0.411 0.397 0.424 407,769 0.4120 -2.17%
2019-03-05 0 0.460 0.440 0.455 0.430 0.510 2,650,000 1,244,520 0.4696 0.420 0.401 0.415 0.392 0.465 2,904,808 0.4284 -7.07%
2019-03-04 0 0.495 0.485 0.495 0.470 0.520 870,000 428,160 0.4921 0.452 0.442 0.452 0.429 0.474 953,654 0.4490 -4.81%
2019-03-01 0 0.520 0.510 0.520 0.495 0.570 10,766,000 5,650,320 0.5248 0.474 0.465 0.474 0.452 0.520 11,801,192 0.4788 6.12%
2019-02-28 0 0.490 0.440 0.495 0.485 0.495 72,000 34,970 0.4857 0.447 0.401 0.452 0.442 0.452 78,923 0.4431 -1.01%
2019-02-27 0 0.495 0.450 0.495 0.495 0.500 46,000 22,810 0.4959 0.452 0.411 0.452 0.452 0.456 50,423 0.4524 3.13%
2019-02-26 0 0.480 0.455 0.480 0.450 0.500 866,000 416,700 0.4812 0.438 0.415 0.438 0.411 0.456 949,269 0.4390 6.67%
2019-02-25 0 0.450 0.430 0.460 0.430 0.455 12,000 5,330 0.4442 0.411 0.392 0.420 0.392 0.415 13,154 0.4052 -2.17%
2019-02-22 0 0.460 0.430 0.470 0.425 0.465 8,000 3,550 0.4438 0.420 0.392 0.429 0.388 0.424 8,769 0.4048 3.37%
2019-02-21 0 0.445 0.425 0.460 0.425 0.455 104,000 47,240 0.4542 0.406 0.388 0.420 0.388 0.415 114,000 0.4144 -2.20%
2019-02-20 0 0.455 0.455 0.470 0.415 0.415 20,000 8,300 0.4150 0.415 0.415 0.429 0.379 0.379 21,923 0.3786 4.60%
2019-02-19 0 0.435 0.430 0.440 0.410 0.450 2,808,000 1,153,950 0.4110 0.397 0.392 0.401 0.374 0.411 3,078,000 0.3749 0.00%
2019-02-18 0 0.435 0.435 0.450 0.420 0.440 28,000 11,800 0.4214 0.397 0.397 0.411 0.383 0.401 30,692 0.3845 -1.14%
2019-02-15 0 0.440 0.415 0.455 0.415 0.460 390,000 169,720 0.4352 0.401 0.379 0.415 0.379 0.420 427,500 0.3970 1.15%
2019-02-14 0 0.435 0.435 0.475 0.415 0.420 90,000 37,650 0.4183 0.397 0.397 0.433 0.379 0.383 98,654 0.3816 3.57%
2019-02-13 0 0.420 0.420 0.465 0.410 0.410 52,000 21,340 0.4104 0.383 0.383 0.424 0.374 0.374 57,000 0.3744 -6.67%
2019-02-12 0 0.450 0.440 0.465 - - 0 0 - 0.411 0.401 0.424 - - 0 - 0.00%
2019-02-11 0 0.450 0.425 0.480 - - 0 0 - 0.411 0.388 0.438 - - 0 - 0.00%
2019-02-08 0 0.450 0.420 0.450 - - 0 0 - 0.411 0.383 0.411 - - 0 - 0.00%
2019-02-04 0 0.450 0.400 0.455 0.450 0.450 100,000 45,000 0.4500 0.411 0.365 0.415 0.411 0.411 109,615 0.4105 -1.10%
2019-02-01 0 0.455 0.420 0.455 0.455 0.455 200,000 91,000 0.4550 0.415 0.383 0.415 0.415 0.415 219,231 0.4151 0.00%
2019-01-31 0 0.455 0.410 0.455 0.400 0.475 2,572,000 1,046,800 0.4070 0.415 0.374 0.415 0.365 0.433 2,819,308 0.3713 5.81%
2019-01-30 0 0.430 0.415 0.450 - - 0 0 - 0.392 0.379 0.411 - - 0 - 0.00%
2019-01-29 0 0.430 0.400 0.430 0.400 0.440 12,000 4,880 0.4067 0.392 0.365 0.392 0.365 0.401 13,154 0.3710 7.50%
2019-01-28 0 0.400 0.390 0.410 0.400 0.420 252,000 103,440 0.4105 0.365 0.356 0.374 0.365 0.383 276,231 0.3745 -10.11%
2019-01-25 0 0.445 0.415 0.445 0.435 0.445 114,000 49,630 0.4354 0.406 0.379 0.406 0.397 0.406 124,962 0.3972 -4.30%
2019-01-24 0 0.465 0.420 0.465 0.405 0.475 336,805 139,737 0.4149 0.424 0.383 0.424 0.369 0.433 369,190 0.3785 13.41%
2019-01-23 0 0.410 0.385 0.410 0.390 0.415 16,000 6,290 0.3931 0.374 0.351 0.374 0.356 0.379 17,538 0.3586 7.89%
2019-01-22 0 0.380 0.390 0.395 0.380 0.400 74,000 28,350 0.3831 0.347 0.356 0.360 0.347 0.365 81,115 0.3495 -6.17%
2019-01-21 0 0.405 0.395 0.405 0.370 0.405 118,000 45,630 0.3867 0.369 0.360 0.369 0.338 0.369 129,346 0.3528 0.00%
2019-01-18 0 0.405 0.390 0.420 0.320 0.405 5,218,000 1,885,710 0.3614 0.369 0.356 0.383 0.292 0.369 5,719,731 0.3297 -1.22%
2019-01-17 0 0.410 0.405 0.430 - - 0 0 - 0.374 0.369 0.392 - - 0 - 0.00%
2019-01-16 0 0.410 0.400 0.410 0.370 0.465 1,176,000 460,750 0.3918 0.374 0.365 0.374 0.338 0.424 1,289,077 0.3574 13.89%
2019-01-15 0 0.360 0.355 0.380 0.330 0.370 1,808,000 639,860 0.3539 0.328 0.324 0.347 0.301 0.338 1,981,846 0.3229 -2.70%
2019-01-14 0 0.370 0.365 0.385 - - 0 0 - 0.338 0.333 0.351 - - 0 - 0.00%
2019-01-11 0 0.370 0.370 0.420 - - 0 0 - 0.338 0.338 0.383 - - 0 - 1.37%
2019-01-10 0 0.365 0.360 0.460 0.350 0.385 66,000 24,060 0.3645 0.333 0.328 0.420 0.319 0.351 72,346 0.3326 0.00%
2019-01-09 0 0.365 0.365 0.430 0.355 0.355 30,000 10,650 0.3550 0.333 0.333 0.392 0.324 0.324 32,885 0.3239 0.00%
2019-01-08 0 0.365 0.360 0.475 0.365 0.365 76,000 27,740 0.3650 0.333 0.328 0.433 0.333 0.333 83,308 0.3330 -5.19%
2019-01-07 0 0.385 0.385 0.470 0.380 0.380 20,000 7,600 0.3800 0.351 0.351 0.429 0.347 0.347 21,923 0.3467 -2.53%
2019-01-04 0 0.395 0.365 0.430 - - 0 0 - 0.360 0.333 0.392 - - 0 - 0.00%
2019-01-03 0 0.395 0.390 0.470 0.395 0.395 8,000 3,160 0.3950 0.360 0.356 0.429 0.360 0.360 8,769 0.3604 0.00%
2019-01-02 0 0.395 0.390 0.475 0.395 0.395 44,000 17,380 0.3950 0.360 0.356 0.433 0.360 0.360 48,231 0.3604 2.60%
2018-12-31 0 0.385 0.385 0.410 0.380 0.415 104,000 42,400 0.4077 0.351 0.351 0.374 0.347 0.379 114,000 0.3719 -4.94%
2018-12-28 0 0.405 0.405 0.450 0.395 0.405 200,000 80,100 0.4005 0.369 0.369 0.411 0.360 0.369 219,231 0.3654 2.53%
2018-12-27 0 0.395 0.390 0.425 0.395 0.425 56,000 22,590 0.4034 0.360 0.356 0.388 0.360 0.388 61,385 0.3680 -5.95%
2018-12-24 0 0.420 0.390 0.475 - - 0 0 - 0.383 0.356 0.433 - - 0 - 0.00%
2018-12-21 0 0.420 0.410 0.475 0.420 0.420 22,000 9,240 0.4200 0.383 0.374 0.433 0.383 0.383 24,115 0.3832 0.00%
2018-12-20 0 0.420 0.420 0.465 0.420 0.420 10,000 4,200 0.4200 0.383 0.383 0.424 0.383 0.383 10,962 0.3832 0.00%
2018-12-19 0 0.420 0.415 0.470 0.420 0.420 2,000 840 0.4200 0.383 0.379 0.429 0.383 0.383 2,192 0.3832 -6.67%
2018-12-18 0 0.450 0.450 0.465 0.430 0.430 8,000 3,440 0.4300 0.411 0.411 0.424 0.392 0.392 8,769 0.3923 -4.26%
2018-12-17 0 0.470 0.445 0.470 - - 0 0 - 0.429 0.406 0.429 - - 0 - 0.00%
2018-12-14 0 0.470 0.440 0.475 - - 0 0 - 0.429 0.401 0.433 - - 0 - 0.00%
2018-12-13 0 0.470 0.440 0.475 - - 0 0 - 0.429 0.401 0.433 - - 0 - 0.00%
2018-12-12 0 0.470 0.430 0.470 0.460 0.470 40,000 18,500 0.4625 0.429 0.392 0.429 0.420 0.429 43,846 0.4219 0.00%
2018-12-11 0 0.470 0.455 0.470 0.435 0.470 434,000 195,760 0.4511 0.429 0.415 0.429 0.397 0.429 475,731 0.4115 8.05%
2018-12-10 0 0.435 0.425 0.455 0.400 0.495 480,000 200,150 0.4170 0.397 0.388 0.415 0.365 0.452 526,154 0.3804 -3.33%
2018-12-07 0 0.450 0.430 0.480 - - 0 0 - 0.411 0.392 0.438 - - 0 - 0.00%
2018-12-06 0 0.450 0.430 0.495 - - 0 0 - 0.411 0.392 0.452 - - 0 - 0.00%
2018-12-05 0 0.450 0.430 0.490 - - 0 0 - 0.411 0.392 0.447 - - 0 - 0.00%
2018-12-04 0 0.450 0.435 0.460 0.450 0.450 46,000 20,700 0.4500 0.411 0.397 0.420 0.411 0.411 50,423 0.4105 -1.10%
2018-12-03 0 0.455 0.440 0.465 0.455 0.455 12,000 5,460 0.4550 0.415 0.401 0.424 0.415 0.415 13,154 0.4151 -1.09%
2018-11-30 0 0.460 0.430 0.495 - - 750,000 371,250 0.4950 0.420 0.392 0.452 - - 822,115 0.4516 0.00%
2018-11-29 0 0.460 0.450 0.480 0.460 0.475 188,000 87,950 0.4678 0.420 0.411 0.438 0.420 0.433 206,077 0.4268 1.10%
2018-11-28 0 0.455 0.450 0.470 0.445 0.470 88,000 40,180 0.4566 0.415 0.411 0.429 0.406 0.429 96,462 0.4165 -5.21%
2018-11-27 0 0.480 0.460 0.480 0.480 0.480 10,000 4,800 0.4800 0.438 0.420 0.438 0.438 0.438 10,962 0.4379 0.00%
2018-11-26 0 0.480 0.420 0.500 - - 0 0 - 0.438 0.383 0.456 - - 0 - 0.00%
2018-11-23 0 0.480 0.470 0.480 0.470 0.480 570,000 267,920 0.4700 0.438 0.429 0.438 0.429 0.438 624,808 0.4288 4.35%
2018-11-22 0 0.460 0.460 0.465 0.460 0.460 38,000 17,480 0.4600 0.420 0.420 0.424 0.420 0.420 41,654 0.4196 -1.08%
2018-11-21 0 0.465 0.465 0.470 0.460 0.470 704,000 327,780 0.4656 0.424 0.424 0.429 0.420 0.429 771,692 0.4248 0.00%
2018-11-20 0 0.465 0.450 0.465 0.450 0.465 174,000 80,640 0.4634 0.424 0.411 0.424 0.411 0.424 190,731 0.4228 5.68%
2018-11-19 0 0.440 0.440 0.480 0.420 0.475 4,000 1,790 0.4475 0.401 0.401 0.438 0.383 0.433 4,385 0.4082 -8.33%
2018-11-16 0 0.480 0.475 0.480 0.465 0.485 388,000 184,420 0.4753 0.438 0.433 0.438 0.424 0.442 425,308 0.4336 3.23%
2018-11-15 0 0.465 0.450 0.470 0.425 0.465 614,000 276,190 0.4498 0.424 0.411 0.429 0.388 0.424 673,038 0.4104 -1.06%
2018-11-14 0 0.470 0.450 0.475 0.470 0.480 30,000 14,300 0.4767 0.429 0.411 0.433 0.429 0.438 32,885 0.4349 -2.08%
2018-11-13 0 0.480 0.450 0.485 0.480 0.480 10,000 4,800 0.4800 0.438 0.411 0.442 0.438 0.438 10,962 0.4379 0.00%
2018-11-12 0 0.480 0.460 0.480 0.470 0.485 126,000 60,270 0.4783 0.438 0.420 0.438 0.429 0.442 138,115 0.4364 -2.04%
2018-11-09 0 0.490 0.485 0.495 0.490 0.495 80,000 39,560 0.4945 0.447 0.442 0.452 0.447 0.452 87,692 0.4511 2.08%
2018-11-08 0 0.480 0.475 0.480 0.480 0.485 124,000 60,120 0.4848 0.438 0.433 0.438 0.438 0.442 135,923 0.4423 -4.00%
2018-11-07 0 0.500 0.480 0.500 0.510 0.510 2,000 1,020 0.5100 0.456 0.438 0.456 0.465 0.465 2,192 0.4653 1.01%
2018-11-06 0 0.495 0.490 0.510 0.485 0.495 66,000 32,170 0.4874 0.452 0.447 0.465 0.442 0.452 72,346 0.4447 -2.94%
2018-11-05 0 0.510 0.510 0.520 0.510 0.540 82,000 42,640 0.5200 0.465 0.465 0.474 0.465 0.493 89,885 0.4744 2.00%
2018-11-02 0 0.500 0.500 0.510 0.480 0.510 244,000 119,890 0.4914 0.456 0.456 0.465 0.438 0.465 267,462 0.4483 6.38%
2018-11-01 0 0.470 0.430 0.480 0.470 0.480 10,000 4,780 0.4780 0.429 0.392 0.438 0.429 0.438 10,962 0.4361 1.08%
2018-10-31 0 0.465 0.465 0.500 0.450 0.460 156,000 70,930 0.4547 0.424 0.424 0.456 0.411 0.420 171,000 0.4148 3.33%
2018-10-30 0 0.450 0.440 0.460 0.440 0.455 230,000 102,620 0.4462 0.411 0.401 0.420 0.401 0.415 252,115 0.4070 -4.26%
2018-10-29 0 0.470 0.450 0.480 0.470 0.470 2,000 940 0.4700 0.429 0.411 0.438 0.429 0.429 2,192 0.4288 -1.05%
2018-10-26 0 0.475 0.460 0.480 - - 0 0 - 0.433 0.420 0.438 - - 0 - 0.00%
2018-10-25 0 0.475 0.465 0.480 0.470 0.490 82,000 39,180 0.4778 0.433 0.424 0.438 0.429 0.447 89,885 0.4359 -5.00%
2018-10-24 0 0.500 0.500 0.530 0.500 0.520 80,000 40,760 0.5095 0.456 0.456 0.484 0.456 0.474 87,692 0.4648 -3.85%
2018-10-23 0 0.520 0.520 0.560 0.500 0.540 172,000 90,340 0.5252 0.474 0.474 0.511 0.456 0.493 188,538 0.4792 -7.14%
2018-10-22 0 0.560 0.560 0.600 0.560 0.570 36,000 20,180 0.5606 0.511 0.511 0.547 0.511 0.520 39,462 0.5114 -6.67%
2018-10-19 0 0.600 0.550 0.620 0.600 0.600 24,000 14,400 0.6000 0.547 0.502 0.566 0.547 0.547 26,308 0.5474 0.00%
2018-10-18 0 0.600 0.550 0.600 - - 0 0 - 0.547 0.502 0.547 - - 0 - 0.00%
2018-10-16 0 0.600 0.560 0.640 - - 0 0 - 0.547 0.511 0.584 - - 0 - 0.00%
2018-10-15 0 0.600 0.590 0.640 0.560 0.600 114,000 67,520 0.5923 0.547 0.538 0.584 0.511 0.547 124,962 0.5403 7.14%
2018-10-12 0 0.560 0.530 0.590 0.540 0.570 172,000 95,860 0.5573 0.511 0.484 0.538 0.493 0.520 188,538 0.5084 0.00%
2018-10-11 0 0.560 0.560 0.570 0.500 0.610 678,000 371,680 0.5482 0.511 0.511 0.520 0.456 0.556 743,192 0.5001 -11.11%
2018-10-10 0 0.630 0.620 0.630 0.600 0.640 322,000 199,420 0.6193 0.575 0.566 0.575 0.547 0.584 352,962 0.5650 -3.08%
2018-10-09 0 0.650 0.640 0.680 0.620 0.660 172,666 109,079 0.6317 0.593 0.584 0.620 0.566 0.602 189,269 0.5763 -2.99%
2018-10-08 0 0.670 0.650 0.670 0.670 0.690 90,000 61,540 0.6838 0.611 0.593 0.611 0.611 0.629 98,654 0.6238 -5.63%
2018-10-05 0 0.710 0.680 0.710 0.650 0.740 562,000 383,580 0.6825 0.648 0.620 0.648 0.593 0.675 616,038 0.6227 9.23%
2018-10-04 0 0.650 0.650 0.680 0.650 0.720 798,667 548,566 0.6869 0.593 0.593 0.620 0.593 0.657 875,462 0.6266 -9.72%
2018-10-03 0 0.720 0.720 0.730 0.700 0.760 402,667 292,433 0.7262 0.657 0.657 0.666 0.639 0.693 441,385 0.6625 -4.00%
2018-10-02 0 0.750 0.730 0.750 0.710 0.790 746,000 558,160 0.7482 0.684 0.666 0.684 0.648 0.721 817,731 0.6826 -2.60%
2018-09-28 0 0.770 0.760 0.770 0.700 0.800 5,326,000 4,078,600 0.7658 0.702 0.693 0.702 0.639 0.730 5,838,115 0.6986 1.32%
2018-09-27 0 0.760 0.750 0.760 0.760 0.820 1,190,000 945,560 0.7946 0.693 0.684 0.693 0.693 0.748 1,304,423 0.7249 -5.00%
2018-09-26 0 0.800 0.800 0.820 0.780 0.950 24,664,000 20,944,080 0.8492 0.730 0.730 0.748 0.712 0.867 27,035,538 0.7747 -2.44%
2018-09-24 0 0.820 0.810 0.820 0.690 1.340 87,542,000 71,000,760 0.8110 0.748 0.739 0.748 0.629 1.222 95,959,500 0.7399 -33.87%
2018-09-21 0 1.240 1.190 1.250 1.180 1.260 114,000 138,840 1.2179 1.131 1.086 1.140 1.076 1.149 124,962 1.1111 5.08%
2018-09-20 0 1.180 1.170 1.210 1.180 1.290 654,000 795,340 1.2161 1.076 1.067 1.104 1.076 1.177 716,885 1.1094 -7.81%
2018-09-19 0 1.280 1.240 1.340 1.280 1.350 34,000 44,300 1.3029 1.168 1.131 1.222 1.168 1.232 37,269 1.1886 0.79%
2018-09-18 0 1.270 1.240 1.260 1.260 1.380 86,000 114,400 1.3302 1.159 1.131 1.149 1.149 1.259 94,269 1.2135 -5.93%
2018-09-17 0 1.350 1.330 1.350 1.300 1.400 706,000 931,500 1.3194 1.232 1.213 1.232 1.186 1.277 773,885 1.2037 3.05%
2018-09-14 0 1.310 1.280 1.350 1.280 1.540 610,000 820,480 1.3450 1.195 1.168 1.232 1.168 1.405 668,654 1.2271 -2.24%
2018-09-13 0 1.340 1.330 1.390 1.340 1.400 76,000 104,280 1.3721 1.222 1.213 1.268 1.222 1.277 83,308 1.2517 -3.60%
2018-09-12 0 1.390 1.350 1.390 1.380 1.450 306,000 431,700 1.4108 1.268 1.232 1.268 1.259 1.323 335,423 1.2870 4.51%
2018-09-11 0 1.330 1.270 1.330 1.250 1.330 536,000 698,180 1.3026 1.213 1.159 1.213 1.140 1.213 587,538 1.1883 0.00%
2018-09-10 0 1.330 1.260 1.350 1.240 1.380 172,000 225,640 1.3119 1.213 1.149 1.232 1.131 1.259 188,538 1.1968 -2.92%
2018-09-07 0 1.370 1.360 1.380 1.330 1.470 242,000 334,660 1.3829 1.250 1.241 1.259 1.213 1.341 265,269 1.2616 -2.84%
2018-09-06 0 1.410 1.350 1.410 1.380 1.550 326,000 475,220 1.4577 1.286 1.232 1.286 1.259 1.414 357,346 1.3299 3.68%
2018-09-05 0 1.360 1.350 1.430 1.360 1.540 20,000 28,480 1.4240 1.241 1.232 1.305 1.241 1.405 21,923 1.2991 -6.21%
2018-09-04 0 1.450 1.430 1.450 1.320 1.500 670,000 984,200 1.4690 1.323 1.305 1.323 1.204 1.368 734,423 1.3401 3.57%
2018-09-03 0 1.400 1.250 1.400 1.320 1.460 504,000 730,360 1.4491 1.277 1.140 1.277 1.204 1.332 552,462 1.3220 0.00%
2018-08-31 0 1.400 1.350 1.400 1.400 1.490 46,000 64,580 1.4039 1.277 1.232 1.277 1.277 1.359 50,423 1.2808 -4.11%
2018-08-30 0 1.460 1.400 1.460 1.360 1.470 70,000 99,940 1.4277 1.332 1.277 1.332 1.241 1.341 76,731 1.3025 7.35%
2018-08-29 0 1.360 1.350 1.440 1.360 1.480 126,000 177,480 1.4086 1.241 1.232 1.314 1.241 1.350 138,115 1.2850 -2.86%
2018-08-28 0 1.400 1.390 1.460 1.400 1.530 450,000 663,980 1.4755 1.277 1.268 1.332 1.277 1.396 493,269 1.3461 1.45%
2018-08-27 0 1.380 1.450 1.460 1.370 1.530 316,000 452,320 1.4314 1.259 1.323 1.332 1.250 1.396 346,385 1.3058 -9.21%
2018-08-24 0 1.520 1.490 1.520 1.420 1.540 930,000 1,372,300 1.4756 1.387 1.359 1.387 1.295 1.405 1,019,423 1.3462 4.83%
2018-08-23 0 1.450 1.440 1.470 1.450 1.510 170,000 251,300 1.4782 1.323 1.314 1.341 1.323 1.378 186,346 1.3486 -3.33%
2018-08-22 0 1.500 1.490 1.500 1.470 1.630 1,228,000 1,878,820 1.5300 1.368 1.359 1.368 1.341 1.487 1,346,077 1.3958 1.35%
2018-08-21 0 1.480 1.420 1.490 1.400 1.590 1,040,000 1,529,860 1.4710 1.350 1.295 1.359 1.277 1.451 1,140,000 1.3420 -1.33%
2018-08-20 0 1.500 1.450 1.500 1.160 1.500 990,000 1,286,660 1.2997 1.368 1.323 1.368 1.058 1.368 1,085,192 1.1857 29.31%
2018-08-17 0 1.160 1.150 1.160 1.090 1.380 2,048,000 2,421,440 1.1823 1.058 1.049 1.058 0.994 1.259 2,244,923 1.0786 -12.12%
2018-08-16 0 1.320 1.290 1.320 1.300 1.620 3,646,000 5,481,960 1.5036 1.204 1.177 1.204 1.186 1.478 3,996,577 1.3717 -14.84%
2018-08-15 0 1.550 1.540 1.600 1.500 1.680 2,236,000 3,548,640 1.5870 1.414 1.405 1.460 1.368 1.533 2,451,000 1.4478 -9.88%
2018-08-14 0 1.720 1.710 1.720 1.710 1.770 438,000 766,360 1.7497 1.569 1.560 1.569 1.560 1.615 480,115 1.5962 -2.27%
2018-08-13 0 1.760 1.750 1.760 1.750 1.810 948,000 1,675,840 1.7678 1.606 1.596 1.606 1.596 1.651 1,039,154 1.6127 -0.56%
2018-08-10 0 1.770 1.770 1.780 1.760 1.820 996,000 1,786,780 1.7940 1.615 1.615 1.624 1.606 1.660 1,091,769 1.6366 -0.56%
2018-08-09 0 1.780 1.780 1.800 1.760 1.850 3,654,000 6,587,340 1.8028 1.624 1.624 1.642 1.606 1.688 4,005,346 1.6446 1.71%
2018-08-08 0 1.750 1.750 1.760 1.740 1.840 3,136,000 5,675,080 1.8097 1.596 1.596 1.606 1.587 1.679 3,437,538 1.6509 -2.78%
2018-08-07 0 1.800 1.730 1.800 1.720 1.800 376,000 662,000 1.7606 1.642 1.578 1.642 1.569 1.642 412,154 1.6062 2.86%
2018-08-06 0 1.750 1.750 1.790 1.750 1.760 30,000 52,700 1.7567 1.596 1.596 1.633 1.596 1.606 32,885 1.6026 -1.69%
2018-08-03 0 1.780 1.780 1.790 1.750 1.790 198,000 352,900 1.7823 1.624 1.624 1.633 1.596 1.633 217,038 1.6260 -1.11%
2018-08-02 0 1.800 1.790 1.820 - - 0 0 - 1.642 1.633 1.660 - - 0 - 0.00%
2018-08-01 0 1.800 1.790 1.810 1.780 1.800 10,114,000 18,105,160 1.7901 1.642 1.633 1.651 1.624 1.642 11,086,500 1.6331 -0.55%
2018-07-31 0 1.810 1.760 1.830 1.770 1.810 162,000 290,220 1.7915 1.651 1.606 1.669 1.615 1.651 177,577 1.6343 2.26%
2018-07-30 0 1.770 1.730 1.790 1.720 1.790 284,000 497,300 1.7511 1.615 1.578 1.633 1.569 1.633 311,308 1.5975 1.72%
2018-07-27 0 1.740 1.710 1.720 1.720 1.810 14,790,000 26,475,120 1.7901 1.587 1.560 1.569 1.569 1.651 16,212,115 1.6330 -4.40%
2018-07-26 0 1.820 1.810 1.820 1.790 1.850 11,054,000 20,014,720 1.8106 1.660 1.651 1.660 1.633 1.688 12,116,885 1.6518 -0.55%
2018-07-25 0 1.830 1.810 1.830 1.810 1.840 5,126,000 9,330,580 1.8202 1.669 1.651 1.669 1.651 1.679 5,618,885 1.6606 0.55%
2018-07-24 0 1.820 1.820 1.840 1.800 1.860 1,994,000 3,678,780 1.8449 1.660 1.660 1.679 1.642 1.697 2,185,731 1.6831 -2.15%
2018-07-23 0 1.860 1.810 1.860 1.790 1.860 1,256,000 2,283,200 1.8178 1.697 1.651 1.697 1.633 1.697 1,376,769 1.6584 2.76%
2018-07-20 0 1.810 1.800 1.870 1.780 1.810 532,000 955,440 1.7959 1.651 1.642 1.706 1.624 1.651 583,154 1.6384 -3.21%
2018-07-19 0 1.870 1.800 1.870 1.800 1.870 202,000 364,140 1.8027 1.706 1.642 1.706 1.642 1.706 221,423 1.6445 -0.53%
2018-07-18 0 1.880 1.820 1.890 1.830 1.880 402,000 745,560 1.8546 1.715 1.660 1.724 1.669 1.715 440,654 1.6919 1.62%
2018-07-17 0 1.850 1.800 1.850 1.800 1.860 5,860,000 10,832,700 1.8486 1.688 1.642 1.688 1.642 1.697 6,423,462 1.6864 1.09%
2018-07-16 0 1.830 1.790 1.830 1.800 1.830 82,000 148,160 1.8068 1.669 1.633 1.669 1.642 1.669 89,885 1.6483 -1.08%
2018-07-13 0 1.850 1.800 1.850 1.790 1.850 302,000 554,900 1.8374 1.688 1.642 1.688 1.633 1.688 331,038 1.6762 2.78%
2018-07-12 0 1.800 1.780 1.810 1.770 1.890 102,000 184,420 1.8080 1.642 1.624 1.651 1.615 1.724 111,808 1.6494 1.12%
2018-07-11 0 1.780 1.750 1.780 1.760 1.780 174,000 307,260 1.7659 1.624 1.596 1.624 1.606 1.624 190,731 1.6110 0.00%
2018-07-10 0 1.780 1.780 1.810 1.770 1.780 330,000 586,940 1.7786 1.624 1.624 1.651 1.615 1.624 361,731 1.6226 -3.26%
2018-07-09 0 1.840 1.790 1.840 1.800 1.850 286,000 521,320 1.8228 1.679 1.633 1.679 1.642 1.688 313,500 1.6629 0.00%
2018-07-06 0 1.840 1.800 1.840 1.860 1.890 100,000 187,800 1.8780 1.679 1.642 1.679 1.697 1.724 109,615 1.7133 -0.54%
2018-07-05 0 1.850 1.740 1.850 - - 0 0 - 1.688 1.587 1.688 - - 0 - 0.00%
2018-07-04 0 1.850 1.810 1.850 - - 0 0 - 1.688 1.651 1.688 - - 0 - 0.00%
2018-07-03 0 1.850 1.780 1.880 1.790 1.920 494,000 900,480 1.8228 1.688 1.624 1.715 1.633 1.752 541,500 1.6629 0.54%
2018-06-29 0 1.840 1.810 1.840 1.820 1.890 10,240,000 21,440,080 2.0938 1.679 1.651 1.679 1.660 1.724 11,224,615 1.9101 -2.65%
2018-06-28 0 1.890 1.860 1.910 1.820 1.910 208,000 388,960 1.8700 1.724 1.697 1.742 1.660 1.742 228,000 1.7060 0.00%
2018-06-27 0 1.890 1.800 1.890 1.810 1.920 276,000 512,300 1.8562 1.724 1.642 1.724 1.651 1.752 302,538 1.6933 0.00%
2018-06-26 0 1.890 1.780 1.900 1.840 1.900 940,000 1,770,180 1.8832 1.724 1.624 1.733 1.679 1.733 1,030,385 1.7180 3.85%
2018-06-25 0 1.820 1.770 1.820 - - 0 0 - 1.660 1.615 1.660 - - 0 - 0.00%
2018-06-22 0 1.820 1.790 1.820 1.790 1.880 40,000 72,560 1.8140 1.660 1.633 1.660 1.633 1.715 43,846 1.6549 0.55%
2018-06-21 0 1.810 1.770 1.810 1.770 1.810 36,000 65,000 1.8056 1.651 1.615 1.651 1.615 1.651 39,462 1.6472 -1.09%
2018-06-20 0 1.830 1.750 1.830 - - 0 0 - 1.669 1.596 1.669 - - 0 - 0.00%
2018-06-19 0 1.830 1.760 1.840 1.830 1.830 40,000 73,200 1.8300 1.669 1.606 1.679 1.669 1.669 43,846 1.6695 -0.54%
2018-06-15 0 1.840 1.830 1.840 1.810 1.840 38,000 69,040 1.8168 1.679 1.669 1.679 1.651 1.679 41,654 1.6575 -2.13%
2018-06-14 0 1.880 1.780 1.880 - - 10,000 18,800 1.8800 1.715 1.624 1.715 - - 10,962 1.7151 0.00%
2018-06-13 0 1.880 1.810 1.880 1.840 1.880 12,000 22,240 1.8533 1.715 1.651 1.715 1.679 1.715 13,154 1.6908 0.53%
2018-06-12 0 1.870 1.860 1.880 1.780 1.890 26,000 48,280 1.8569 1.706 1.697 1.715 1.624 1.724 28,500 1.6940 -1.06%
2018-06-11 0 1.890 1.860 1.890 1.890 1.890 10,000 18,900 1.8900 1.724 1.697 1.724 1.724 1.724 10,962 1.7242 0.00%
2018-06-08 0 1.890 1.870 1.890 1.850 1.900 60,000 111,700 1.8617 1.724 1.706 1.724 1.688 1.733 65,769 1.6984 2.72%
2018-06-07 0 1.840 1.800 1.840 1.840 1.840 4,000 7,360 1.8400 1.679 1.642 1.679 1.679 1.679 4,385 1.6786 1.66%
2018-06-06 0 1.810 1.800 1.830 1.780 1.860 186,000 337,520 1.8146 1.651 1.642 1.669 1.624 1.697 203,885 1.6554 -4.23%
2018-06-05 0 1.890 1.870 1.890 1.870 1.900 104,000 195,340 1.8783 1.724 1.706 1.724 1.706 1.733 114,000 1.7135 0.53%
2018-06-04 0 1.880 1.860 1.900 - - 0 0 - 1.715 1.697 1.733 - - 0 - 0.00%
2018-06-01 0 1.880 1.880 1.890 1.880 1.890 82,000 154,480 1.8839 1.715 1.715 1.724 1.715 1.724 89,885 1.7186 -0.53%
2018-05-31 0 1.890 1.880 1.900 1.890 1.900 20,000 37,900 1.8950 1.724 1.715 1.733 1.724 1.733 21,923 1.7288 -0.53%
2018-05-30 0 1.900 1.880 1.900 1.900 1.910 50,000 95,200 1.9040 1.733 1.715 1.733 1.733 1.742 54,808 1.7370 -0.52%
2018-05-29 0 1.910 1.910 1.920 1.910 1.920 146,000 280,220 1.9193 1.742 1.742 1.752 1.742 1.752 160,038 1.7510 -0.52%
2018-05-28 0 1.920 1.920 1.950 1.900 1.920 328,000 626,140 1.9090 1.752 1.752 1.779 1.733 1.752 359,538 1.7415 0.00%
2018-05-25 0 1.920 1.850 1.920 1.890 1.950 156,000 297,680 1.9082 1.752 1.688 1.752 1.724 1.779 171,000 1.7408 1.05%
2018-05-24 0 1.900 1.870 1.910 1.840 1.900 208,000 390,760 1.8787 1.733 1.706 1.742 1.679 1.733 228,000 1.7139 3.26%
2018-05-23 0 1.840 1.830 1.870 1.840 1.870 60,000 110,700 1.8450 1.679 1.669 1.706 1.679 1.706 65,769 1.6832 -2.13%
2018-05-21 0 1.880 1.830 1.880 - - 0 0 - 1.715 1.669 1.715 - - 0 - 0.00%
2018-05-18 0 1.880 1.840 1.880 1.880 1.880 10,000 18,800 1.8800 1.715 1.679 1.715 1.715 1.715 10,962 1.7151 0.00%
2018-05-17 0 1.880 1.840 1.900 1.840 1.880 706,000 1,326,120 1.8784 1.715 1.679 1.733 1.679 1.715 773,885 1.7136 0.53%
2018-05-16 0 1.870 1.860 1.880 1.860 1.880 322,000 604,020 1.8758 1.706 1.697 1.715 1.697 1.715 352,962 1.7113 -0.53%
2018-05-15 0 1.880 1.880 1.900 - - 0 0 - 1.715 1.715 1.733 - - 0 - 0.00%
2018-05-14 0 1.880 1.870 1.900 1.870 1.910 234,000 438,900 1.8756 1.715 1.706 1.733 1.706 1.742 256,500 1.7111 -1.05%
2018-05-11 0 1.900 1.870 1.910 1.870 1.900 3,078,000 5,844,680 1.8989 1.733 1.706 1.742 1.706 1.733 3,373,962 1.7323 0.53%
2018-05-10 0 1.890 1.840 1.890 1.870 1.900 112,000 210,400 1.8786 1.724 1.679 1.724 1.706 1.733 122,769 1.7138 -0.53%
2018-05-09 0 1.900 1.800 1.900 1.880 1.900 70,000 132,800 1.8971 1.733 1.642 1.733 1.715 1.733 76,731 1.7307 1.06%
2018-05-08 0 1.880 1.810 1.880 1.800 1.880 114,000 211,340 1.8539 1.715 1.651 1.715 1.642 1.715 124,962 1.6912 1.08%
2018-05-07 0 1.860 1.650 1.860 1.850 1.860 126,000 234,340 1.8598 1.697 1.505 1.697 1.688 1.697 138,115 1.6967 0.00%
2018-05-04 0 1.860 1.820 1.860 - - 0 0 - 1.697 1.660 1.697 - - 0 - 0.00%
2018-05-03 0 1.860 1.840 1.860 1.830 1.880 354,000 656,340 1.8541 1.697 1.679 1.697 1.669 1.715 388,038 1.6914 1.64%
2018-05-02 0 1.830 1.830 1.850 1.820 1.830 166,000 302,620 1.8230 1.669 1.669 1.688 1.660 1.669 181,962 1.6631 0.00%
2018-04-30 0 1.830 1.770 1.830 1.830 1.830 30,000 54,900 1.8300 1.669 1.615 1.669 1.669 1.669 32,885 1.6695 0.00%
2018-04-27 0 1.830 1.780 1.830 1.810 1.830 60,000 109,140 1.8190 1.669 1.624 1.669 1.651 1.669 65,769 1.6594 0.00%
2018-04-26 0 1.830 1.770 1.840 - - 0 0 - 1.669 1.615 1.679 - - 0 - 0.00%
2018-04-25 0 1.830 1.830 1.850 1.800 1.850 146,000 267,820 1.8344 1.669 1.669 1.688 1.642 1.688 160,038 1.6735 -1.61%
2018-04-24 0 1.860 1.820 1.860 1.850 1.860 112,000 208,220 1.8591 1.697 1.660 1.697 1.688 1.697 122,769 1.6960 0.00%
2018-04-23 0 1.860 1.710 1.870 - - 0 0 - 1.697 1.560 1.706 - - 0 - 0.00%
2018-04-20 0 1.860 1.780 1.860 - - 0 0 - 1.697 1.624 1.697 - - 0 - -0.53%
2018-04-19 0 1.870 1.810 1.880 1.830 1.880 150,000 276,060 1.8404 1.706 1.651 1.715 1.669 1.715 164,423 1.6790 0.54%
2018-04-18 0 1.860 1.850 1.860 1.860 1.880 456,000 854,680 1.8743 1.697 1.688 1.697 1.697 1.715 499,846 1.7099 -2.62%
2018-04-17 0 1.910 1.890 1.920 1.850 1.930 420,000 791,780 1.8852 1.742 1.724 1.752 1.688 1.761 460,385 1.7198 -0.52%
2018-04-16 0 1.920 1.880 1.920 1.820 1.940 2,936,000 5,385,860 1.8344 1.752 1.715 1.752 1.660 1.770 3,218,308 1.6735 2.67%
2018-04-13 0 1.870 1.870 1.920 1.820 1.870 5,232,000 9,668,240 1.8479 1.706 1.706 1.752 1.660 1.706 5,735,077 1.6858 1.63%
2018-04-12 0 1.840 1.820 1.870 1.840 1.910 182,000 339,860 1.8674 1.679 1.660 1.706 1.679 1.742 199,500 1.7036 -1.60%
2018-04-11 0 1.870 1.850 1.870 1.850 1.870 798,000 1,477,180 1.8511 1.706 1.688 1.706 1.688 1.706 874,731 1.6887 1.08%
2018-04-10 0 1.850 1.770 1.850 1.850 1.870 1,116,000 2,065,300 1.8506 1.688 1.615 1.688 1.688 1.706 1,223,308 1.6883 0.00%
2018-04-09 0 1.850 1.780 1.860 1.850 1.850 1,098,000 2,031,300 1.8500 1.688 1.624 1.697 1.688 1.688 1,203,577 1.6877 2.78%
2018-04-06 0 1.800 1.800 1.810 1.800 1.810 8,410,000 15,213,400 1.8090 1.642 1.642 1.651 1.642 1.651 9,218,654 1.6503 -2.17%
2018-04-04 0 1.840 1.840 1.850 1.780 1.900 1,366,000 2,553,820 1.8696 1.679 1.679 1.688 1.624 1.733 1,497,346 1.7056 -2.13%
2018-04-03 0 1.880 1.880 1.890 1.880 1.920 144,000 271,280 1.8839 1.715 1.715 1.724 1.715 1.752 157,846 1.7186 -3.59%
2018-03-29 0 1.950 1.930 1.950 1.750 1.950 532,000 1,004,340 1.8879 1.779 1.761 1.779 1.596 1.779 583,154 1.7223 11.43%
2018-03-28 0 1.750 1.750 1.780 1.750 1.820 1,060,000 1,906,960 1.7990 1.596 1.596 1.624 1.596 1.660 1,161,923 1.6412 -2.78%
2018-03-27 0 1.800 1.760 1.800 1.760 1.840 326,000 586,720 1.7998 1.642 1.606 1.642 1.606 1.679 357,346 1.6419 2.86%
2018-03-26 0 1.750 1.750 1.810 1.750 1.840 80,000 146,340 1.8293 1.596 1.596 1.651 1.596 1.679 87,692 1.6688 -5.41%
2018-03-23 0 1.850 1.800 1.860 1.850 1.860 66,000 122,660 1.8585 1.688 1.642 1.697 1.688 1.697 72,346 1.6955 -1.07%
2018-03-22 0 1.870 1.850 1.870 1.870 1.880 76,000 142,220 1.8713 1.706 1.688 1.706 1.706 1.715 83,308 1.7072 0.54%
2018-03-21 0 1.860 1.680 1.870 1.860 1.880 66,000 123,760 1.8752 1.697 1.533 1.706 1.697 1.715 72,346 1.7107 -0.53%
2018-03-20 0 1.870 1.820 1.880 1.870 1.890 86,000 161,520 1.8781 1.706 1.660 1.715 1.706 1.724 94,269 1.7134 -1.06%
2018-03-19 0 1.890 1.830 1.890 1.880 1.890 70,000 132,240 1.8891 1.724 1.669 1.724 1.715 1.724 76,731 1.7234 -0.53%
2018-03-16 0 1.900 1.860 1.900 1.860 1.910 60,000 113,620 1.8937 1.733 1.697 1.733 1.697 1.742 65,769 1.7276 -0.52%
2018-03-15 0 1.910 1.870 1.910 1.900 1.910 60,000 114,300 1.9050 1.742 1.706 1.742 1.733 1.742 65,769 1.7379 1.60%
2018-03-14 0 1.880 1.850 1.880 1.840 1.880 334,000 620,660 1.8583 1.715 1.688 1.715 1.679 1.715 366,115 1.6953 1.62%
2018-03-13 0 1.850 1.840 1.850 1.840 1.920 478,000 894,420 1.8712 1.688 1.679 1.688 1.679 1.752 523,962 1.7070 -3.65%
2018-03-12 0 1.920 1.920 1.930 1.920 1.950 530,000 1,027,540 1.9388 1.752 1.752 1.761 1.752 1.779 580,962 1.7687 0.00%
2018-03-09 0 1.920 1.900 1.940 1.920 1.970 74,000 143,460 1.9386 1.752 1.733 1.770 1.752 1.797 81,115 1.7686 0.00%
2018-03-08 0 1.920 1.890 1.930 1.920 1.920 12,000 23,040 1.9200 1.752 1.724 1.761 1.752 1.752 13,154 1.7516 -0.52%
2018-03-07 0 1.930 1.900 1.930 1.900 1.930 646,000 1,236,760 1.9145 1.761 1.733 1.761 1.733 1.761 708,115 1.7466 0.00%
2018-03-06 0 1.930 1.920 1.930 - - 0 0 - 1.761 1.752 1.761 - - 0 - 0.00%
2018-03-05 0 1.930 1.930 1.950 1.930 1.950 140,000 271,420 1.9387 1.761 1.761 1.779 1.761 1.779 153,462 1.7687 -2.03%
2018-03-02 0 1.970 1.920 2.010 2.010 2.010 14,000 28,140 2.0100 1.797 1.752 1.834 1.834 1.834 15,346 1.8337 2.60%
2018-03-01 0 1.920 1.920 1.950 1.890 1.920 752,000 1,429,420 1.9008 1.752 1.752 1.779 1.724 1.752 824,308 1.7341 -0.52%
2018-02-28 0 1.930 1.920 1.960 1.910 1.940 90,000 173,760 1.9307 1.761 1.752 1.788 1.742 1.770 98,654 1.7613 0.00%
2018-02-27 0 1.930 1.920 1.980 1.930 1.970 204,000 398,040 1.9512 1.761 1.752 1.806 1.761 1.797 223,615 1.7800 -3.50%
2018-02-26 0 2.000 1.950 2.010 1.960 2.030 66,000 131,980 1.9997 1.825 1.779 1.834 1.788 1.852 72,346 1.8243 -1.48%
2018-02-23 0 2.030 1.990 2.050 - - 0 0 - 1.852 1.815 1.870 - - 0 - 0.00%
2018-02-22 0 2.030 1.980 2.080 2.030 2.070 24,000 49,520 2.0633 1.852 1.806 1.898 1.852 1.888 26,308 1.8823 -1.93%
2018-02-21 0 2.070 2.070 2.090 2.000 2.140 526,000 1,088,280 2.0690 1.888 1.888 1.907 1.825 1.952 576,577 1.8875 4.02%
2018-02-20 0 1.990 1.990 2.030 1.980 2.060 300,000 607,020 2.0234 1.815 1.815 1.852 1.806 1.879 328,846 1.8459 -2.45%
2018-02-15 0 2.040 2.040 2.090 1.990 2.070 292,000 595,600 2.0397 1.861 1.861 1.907 1.815 1.888 320,077 1.8608 4.08%
2018-02-14 0 1.960 1.960 1.980 1.900 1.980 174,000 339,320 1.9501 1.788 1.788 1.806 1.733 1.806 190,731 1.7791 1.03%
2018-02-13 0 1.940 1.940 1.950 1.880 1.940 662,000 1,260,220 1.9037 1.770 1.770 1.779 1.715 1.770 725,654 1.7367 4.86%
2018-02-12 0 1.850 1.850 1.860 1.840 1.870 230,000 427,160 1.8572 1.688 1.688 1.697 1.679 1.706 252,115 1.6943 -1.07%
2018-02-09 0 1.870 1.820 1.870 1.840 1.900 224,000 418,720 1.8693 1.706 1.660 1.706 1.679 1.733 245,538 1.7053 -1.58%
2018-02-08 0 1.900 1.880 1.900 1.850 1.960 280,000 527,620 1.8844 1.733 1.715 1.733 1.688 1.788 306,923 1.7191 -1.04%
2018-02-07 0 1.920 1.900 1.950 1.920 2.020 206,000 404,040 1.9614 1.752 1.733 1.779 1.752 1.843 225,808 1.7893 -2.04%
2018-02-06 0 1.960 1.930 1.960 1.960 1.990 118,000 232,300 1.9686 1.788 1.761 1.788 1.788 1.815 129,346 1.7960 -1.51%
2018-02-05 0 1.990 1.980 1.990 1.950 2.000 22,388,000 40,408,880 1.8049 1.815 1.806 1.815 1.779 1.825 24,540,692 1.6466 -0.50%
2018-02-02 0 2.000 1.980 2.000 1.990 2.000 844,000 1,687,000 1.9988 1.825 1.806 1.825 1.815 1.825 925,154 1.8235 0.00%
2018-02-01 0 2.000 1.990 2.000 1.990 2.010 6,230,000 12,459,880 2.0000 1.825 1.815 1.825 1.815 1.834 6,829,038 1.8245 1.01%
2018-01-31 0 1.980 1.980 2.000 1.980 2.040 136,000 272,020 2.0001 1.806 1.806 1.825 1.806 1.861 149,077 1.8247 -2.94%
2018-01-30 0 2.040 2.000 2.050 1.990 2.060 5,034,000 10,068,900 2.0002 1.861 1.825 1.870 1.815 1.879 5,518,038 1.8247 2.00%
2018-01-29 0 2.000 2.000 2.100 2.000 2.020 300,000 604,180 2.0139 1.825 1.825 1.916 1.825 1.843 328,846 1.8373 0.00%
2018-01-26 0 2.000 2.000 2.010 2.000 2.140 184,000 376,460 2.0460 1.825 1.825 1.834 1.825 1.952 201,692 1.8665 0.00%
2018-01-25 0 2.000 1.980 2.000 2.000 2.070 988,000 1,982,000 2.0061 1.825 1.806 1.825 1.825 1.888 1,083,000 1.8301 -3.38%
2018-01-24 0 2.070 2.060 2.090 1.970 2.090 496,000 1,007,220 2.0307 1.888 1.879 1.907 1.797 1.907 543,692 1.8526 5.08%
2018-01-23 0 1.970 1.970 2.000 1.930 2.010 516,000 1,009,900 1.9572 1.797 1.797 1.825 1.761 1.834 565,615 1.7855 -3.43%
2018-01-22 0 2.040 2.040 2.050 1.960 2.040 284,000 567,820 1.9994 1.861 1.861 1.870 1.788 1.861 311,308 1.8240 4.62%
2018-01-19 0 1.950 1.930 1.950 - - 0 0 - 1.779 1.761 1.779 - - 0 - 0.00%
2018-01-18 0 1.950 1.940 1.950 1.950 2.060 178,000 353,940 1.9884 1.779 1.770 1.779 1.779 1.879 195,115 1.8140 -0.51%
2018-01-17 0 1.960 1.930 1.970 1.970 1.980 22,000 43,440 1.9745 1.788 1.761 1.797 1.797 1.806 24,115 1.8013 0.00%
2018-01-16 0 1.960 1.930 1.990 - - 0 0 - 1.788 1.761 1.815 - - 0 - 0.00%
2018-01-15 0 1.960 1.900 1.970 1.940 1.980 126,000 248,800 1.9746 1.788 1.733 1.797 1.770 1.806 138,115 1.8014 0.51%
2018-01-12 0 1.950 1.920 1.950 1.920 1.990 50,000 96,640 1.9328 1.779 1.752 1.779 1.752 1.815 54,808 1.7633 2.09%
2018-01-11 0 1.910 1.900 1.960 1.900 1.910 34,000 64,900 1.9088 1.742 1.733 1.788 1.733 1.742 37,269 1.7414 0.53%
2018-01-10 0 1.900 1.900 1.960 1.900 1.970 554,000 1,082,220 1.9535 1.733 1.733 1.788 1.733 1.797 607,269 1.7821 -2.56%
2018-01-09 0 1.950 1.950 1.970 1.900 1.990 478,000 944,780 1.9765 1.779 1.779 1.797 1.733 1.815 523,962 1.8031 -2.50%
2018-01-08 0 2.000 1.880 2.030 1.900 2.000 10,000 19,800 1.9800 1.825 1.715 1.852 1.733 1.825 10,962 1.8063 9.89%
2018-01-05 0 1.820 1.820 1.900 1.750 1.880 1,974,000 3,635,820 1.8419 1.660 1.660 1.733 1.596 1.715 2,163,808 1.6803 -1.62%
2018-01-04 0 1.850 1.850 1.910 1.800 1.930 1,116,000 2,079,520 1.8634 1.688 1.688 1.742 1.642 1.761 1,223,308 1.6999 -4.15%
2018-01-03 0 1.930 1.930 2.100 1.930 2.000 318,000 624,020 1.9623 1.761 1.761 1.916 1.761 1.825 348,577 1.7902 -3.50%
2018-01-02 0 2.000 1.990 2.100 1.990 2.080 266,000 542,660 2.0401 1.825 1.815 1.916 1.815 1.898 291,577 1.8611 -4.76%
2017-12-29 0 2.100 2.090 2.100 2.090 2.150 10,404,000 21,847,740 2.0999 1.916 1.907 1.916 1.907 1.961 11,404,385 1.9157 -3.23%
2017-12-28 0 2.170 2.150 2.180 2.170 2.200 518,000 1,133,100 2.1875 1.980 1.961 1.989 1.980 2.007 567,808 1.9956 -0.91%
2017-12-27 0 2.190 2.120 2.200 2.150 2.190 108,000 232,520 2.1530 1.998 1.934 2.007 1.961 1.998 118,385 1.9641 1.86%
2017-12-22 0 2.150 2.150 2.170 2.050 2.180 456,000 957,420 2.0996 1.961 1.961 1.980 1.870 1.989 499,846 1.9154 2.38%
2017-12-21 0 2.100 2.080 2.120 2.100 2.120 4,000 8,440 2.1100 1.916 1.898 1.934 1.916 1.934 4,385 1.9249 2.44%
2017-12-20 0 2.050 2.050 2.080 2.000 2.020 368,000 740,600 2.0125 1.870 1.870 1.898 1.825 1.843 403,385 1.8360 1.49%
2017-12-19 0 2.020 2.020 2.070 1.980 2.070 252,000 508,460 2.0177 1.843 1.843 1.888 1.806 1.888 276,231 1.8407 0.50%
2017-12-18 0 2.010 2.010 2.050 1.850 1.990 912,000 1,803,660 1.9777 1.834 1.834 1.870 1.688 1.815 999,692 1.8042 6.91%
2017-12-15 0 1.880 1.800 1.890 1.890 1.960 388,000 746,620 1.9243 1.715 1.642 1.724 1.724 1.788 425,308 1.7555 -4.08%
2017-12-14 0 1.960 1.960 1.980 1.960 2.000 480,000 955,100 1.9898 1.788 1.788 1.806 1.788 1.825 526,154 1.8152 -1.01%
2017-12-13 0 1.980 1.960 1.990 1.980 1.990 70,000 139,240 1.9891 1.806 1.788 1.815 1.806 1.815 76,731 1.8147 1.54%
2017-12-12 0 1.950 1.950 2.000 1.950 2.000 360,000 716,540 1.9904 1.779 1.779 1.825 1.779 1.825 394,615 1.8158 -2.01%
2017-12-11 0 1.990 1.980 2.000 1.970 2.010 92,000 182,920 1.9883 1.815 1.806 1.825 1.797 1.834 100,846 1.8139 -1.49%
2017-12-08 0 2.020 2.020 2.040 2.000 2.060 100,000 202,620 2.0262 1.843 1.843 1.861 1.825 1.879 109,615 1.8485 1.51%
2017-12-07 0 1.990 1.980 2.000 1.990 2.010 382,000 762,660 1.9965 1.815 1.806 1.825 1.815 1.834 418,731 1.8214 -0.50%
2017-12-06 0 2.000 1.870 2.050 2.000 2.070 88,000 178,120 2.0241 1.825 1.706 1.870 1.825 1.888 96,462 1.8465 -5.21%
2017-12-05 0 2.110 2.040 2.110 2.040 2.140 708,000 1,503,160 2.1231 1.925 1.861 1.925 1.861 1.952 776,077 1.9369 3.43%
2017-12-04 0 2.040 2.030 2.140 2.030 2.170 1,132,000 2,409,240 2.1283 1.861 1.852 1.952 1.852 1.980 1,240,846 1.9416 -4.67%
2017-12-01 0 2.140 2.110 2.140 2.140 2.200 124,000 269,740 2.1753 1.952 1.925 1.952 1.952 2.007 135,923 1.9845 1.90%
2017-11-30 0 2.100 2.100 2.150 2.030 2.100 140,000 287,640 2.0546 1.916 1.916 1.961 1.852 1.916 153,462 1.8743 0.48%
2017-11-29 0 2.090 2.070 2.180 2.070 2.190 2,086,000 4,378,760 2.0991 1.907 1.888 1.989 1.888 1.998 2,286,577 1.9150 -4.57%
2017-11-28 0 2.190 2.100 2.200 2.100 2.220 8,428,000 18,209,560 2.1606 1.998 1.916 2.007 1.916 2.025 9,238,385 1.9711 1.86%
2017-11-27 0 2.150 2.150 2.170 2.150 2.220 156,000 341,380 2.1883 1.961 1.961 1.980 1.961 2.025 171,000 1.9964 -4.44%
2017-11-24 0 2.250 2.230 2.250 2.200 2.250 106,000 236,520 2.2313 2.053 2.034 2.053 2.007 2.053 116,192 2.0356 0.00%
2017-11-23 0 2.250 2.250 2.270 2.250 2.250 12,000 27,000 2.2500 2.053 2.053 2.071 2.053 2.053 13,154 2.0526 0.45%
2017-11-22 0 2.240 2.210 2.230 2.200 2.260 18,000 39,720 2.2067 2.044 2.016 2.034 2.007 2.062 19,731 2.0131 1.36%
2017-11-21 0 2.210 2.210 2.230 2.200 2.290 260,000 580,740 2.2336 2.016 2.016 2.034 2.007 2.089 285,000 2.0377 -2.64%
2017-11-20 0 2.270 2.270 2.300 2.200 2.330 62,000 142,440 2.2974 2.071 2.071 2.098 2.007 2.126 67,962 2.0959 3.18%
2017-11-17 0 2.200 2.200 2.300 2.190 2.360 374,000 859,860 2.2991 2.007 2.007 2.098 1.998 2.153 409,962 2.0974 -4.76%
2017-11-16 0 2.310 2.300 2.310 2.300 2.390 224,000 524,340 2.3408 2.107 2.098 2.107 2.098 2.180 245,538 2.1355 0.87%
2017-11-15 0 2.290 2.290 2.300 2.260 2.290 310,000 704,220 2.2717 2.089 2.089 2.098 2.062 2.089 339,808 2.0724 1.33%
2017-11-14 0 2.260 2.250 2.270 2.260 2.260 54,000 122,040 2.2600 2.062 2.053 2.071 2.062 2.062 59,192 2.0618 -1.74%
2017-11-13 0 2.300 2.300 2.320 2.300 2.300 24,000 55,200 2.3000 2.098 2.098 2.116 2.098 2.098 26,308 2.0982 -1.71%
2017-11-10 0 2.340 2.300 2.380 2.320 2.340 12,000 27,880 2.3233 2.135 2.098 2.171 2.116 2.135 13,154 2.1195 0.00%
2017-11-09 0 2.340 2.300 2.350 2.300 2.340 2,014,000 4,632,880 2.3003 2.135 2.098 2.144 2.098 2.135 2,207,654 2.0986 2.63%
2017-11-08 0 2.280 2.280 2.290 2.280 2.340 164,000 378,260 2.3065 2.080 2.080 2.089 2.080 2.135 179,769 2.1041 -0.87%
2017-11-07 0 2.300 2.300 2.330 2.200 2.300 152,000 348,080 2.2900 2.098 2.098 2.126 2.007 2.098 166,615 2.0891 -2.54%
2017-11-06 0 2.360 2.340 2.370 2.340 2.400 586,000 1,380,340 2.3555 2.153 2.135 2.162 2.135 2.189 642,346 2.1489 -0.84%
2017-11-03 0 2.380 2.360 2.390 2.380 2.410 288,000 690,020 2.3959 2.171 2.153 2.180 2.171 2.199 315,692 2.1857 -0.83%
2017-11-02 0 2.400 2.400 2.440 2.380 2.590 1,226,000 2,983,980 2.4339 2.189 2.189 2.226 2.171 2.363 1,343,885 2.2204 -7.69%
2017-11-01 0 2.600 2.590 2.600 2.550 2.720 602,000 1,591,200 2.6432 2.372 2.363 2.372 2.326 2.481 659,885 2.4113 -3.70%
2017-10-31 0 2.700 2.690 2.700 2.680 2.740 374,000 1,009,980 2.7005 2.463 2.454 2.463 2.445 2.500 409,962 2.4636 -1.82%
2017-10-30 0 2.750 2.750 2.800 2.720 2.800 444,000 1,225,440 2.7600 2.509 2.509 2.554 2.481 2.554 486,692 2.5179 1.10%
2017-10-27 0 2.720 2.700 2.750 2.650 2.870 272,000 744,100 2.7357 2.481 2.463 2.509 2.418 2.618 298,154 2.4957 -1.09%
2017-10-26 0 2.750 2.720 2.750 2.720 2.950 1,256,000 3,520,620 2.8030 2.509 2.481 2.509 2.481 2.691 1,376,769 2.5572 1.10%
2017-10-25 0 2.720 2.720 2.740 2.650 2.800 258,000 702,140 2.7215 2.481 2.481 2.500 2.418 2.554 282,808 2.4827 0.00%
2017-10-24 0 2.720 2.720 2.750 2.710 2.720 84,000 228,140 2.7160 2.481 2.481 2.509 2.472 2.481 92,077 2.4777 0.00%
2017-10-23 0 2.720 2.700 2.720 2.670 2.740 378,000 1,022,140 2.7041 2.481 2.463 2.481 2.436 2.500 414,346 2.4669 3.03%
2017-10-20 0 2.640 2.620 2.640 2.580 2.650 28,560,000 74,268,580 2.6004 2.408 2.390 2.408 2.354 2.418 31,306,154 2.3723 0.38%
2017-10-19 0 2.630 2.630 2.670 2.600 2.790 26,302,000 70,739,380 2.6895 2.399 2.399 2.436 2.372 2.545 28,831,038 2.4536 -2.23%
2017-10-18 0 2.690 2.670 2.700 2.500 2.800 1,722,000 4,669,200 2.7115 2.454 2.436 2.463 2.281 2.554 1,887,577 2.4736 8.03%
2017-10-17 0 2.490 2.490 2.500 2.400 2.500 710,000 1,730,600 2.4375 2.272 2.272 2.281 2.189 2.281 778,269 2.2237 3.32%
2017-10-16 0 2.410 2.380 2.410 2.280 2.410 844,000 2,009,860 2.3814 2.199 2.171 2.199 2.080 2.199 925,154 2.1725 5.70%
2017-10-13 0 2.280 2.240 2.290 2.230 2.340 400,000 905,260 2.2632 2.080 2.044 2.089 2.034 2.135 438,462 2.0646 -2.56%
2017-10-12 0 2.340 2.310 2.340 2.150 2.340 414,000 933,560 2.2550 2.135 2.107 2.135 1.961 2.135 453,808 2.0572 4.46%
2017-10-11 0 2.240 2.210 2.240 2.200 2.310 772,000 1,738,320 2.2517 2.044 2.016 2.044 2.007 2.107 846,231 2.0542 -2.61%
2017-10-10 0 2.300 2.260 2.300 2.270 2.400 992,000 2,325,860 2.3446 2.098 2.062 2.098 2.071 2.189 1,087,385 2.1389 -4.56%
2017-10-09 0 2.410 2.400 2.410 2.350 2.490 744,000 1,796,320 2.4144 2.199 2.189 2.199 2.144 2.272 815,538 2.2026 2.99%
2017-10-06 0 2.340 2.290 2.350 2.310 2.360 196,000 458,320 2.3384 2.135 2.089 2.144 2.107 2.153 214,846 2.1332 -0.85%
2017-10-04 0 2.360 2.360 2.370 2.330 2.400 390,000 918,880 2.3561 2.153 2.153 2.162 2.126 2.189 427,500 2.1494 -1.67%
2017-10-03 0 2.400 2.350 2.400 2.230 2.400 1,054,000 2,444,920 2.3197 2.189 2.144 2.189 2.034 2.189 1,155,346 2.1162 7.14%
2017-09-29 0 2.240 2.230 2.270 2.230 2.420 34,524,000 78,085,420 2.2618 2.044 2.034 2.071 2.034 2.208 37,843,615 2.0634 -0.88%
2017-09-28 0 2.260 2.240 2.340 2.190 2.410 32,028,000 70,571,700 2.2034 2.062 2.044 2.135 1.998 2.199 35,107,615 2.0102 1.80%
2017-09-27 0 2.220 2.220 2.300 2.190 2.400 11,048,000 24,393,980 2.2080 2.025 2.025 2.098 1.998 2.189 12,110,308 2.0143 0.91%
2017-09-26 0 2.200 2.170 2.200 2.130 2.270 1,144,000 2,500,620 2.1859 2.007 1.980 2.007 1.943 2.071 1,254,000 1.9941 0.92%
2017-09-25 0 2.180 2.130 2.180 2.120 2.220 484,000 1,039,700 2.1481 1.989 1.943 1.989 1.934 2.025 530,538 1.9597 -5.22%
2017-09-22 0 2.300 2.250 2.300 2.240 2.460 1,272,000 2,982,120 2.3444 2.098 2.053 2.098 2.044 2.244 1,394,308 2.1388 -6.88%
2017-09-21 0 2.470 2.460 2.480 2.090 2.480 2,348,000 5,556,020 2.3663 2.253 2.244 2.262 1.907 2.262 2,573,769 2.1587 19.32%
2017-09-20 0 2.070 2.060 2.120 2.060 2.120 110,000 230,400 2.0945 1.888 1.879 1.934 1.879 1.934 120,577 1.9108 -1.90%
2017-09-19 0 2.110 2.080 2.110 2.090 2.130 166,000 349,660 2.1064 1.925 1.898 1.925 1.907 1.943 181,962 1.9216 0.96%
2017-09-18 0 2.090 2.050 2.110 1.960 2.120 1,110,000 2,266,500 2.0419 1.907 1.870 1.925 1.788 1.934 1,216,731 1.8628 6.63%
2017-09-15 0 1.960 1.950 2.030 1.930 2.080 1,198,000 2,371,960 1.9799 1.788 1.779 1.852 1.761 1.898 1,313,192 1.8063 0.51%
2017-09-14 0 1.950 1.900 1.970 1.870 1.970 1,360,000 2,659,480 1.9555 1.779 1.733 1.797 1.706 1.797 1,490,769 1.7840 0.00%
2017-09-13 0 1.950 1.900 1.950 1.920 2.080 796,000 1,601,520 2.0120 1.779 1.733 1.779 1.752 1.898 872,538 1.8355 -1.52%
2017-09-12 0 1.980 1.980 2.000 1.880 2.000 676,000 1,319,880 1.9525 1.806 1.806 1.825 1.715 1.825 741,000 1.7812 5.32%
2017-09-11 0 1.880 1.850 1.900 1.820 1.920 840,000 1,571,700 1.8711 1.715 1.688 1.733 1.660 1.752 920,769 1.7069 1.62%
2017-09-08 0 1.850 1.760 1.850 1.770 1.880 650,000 1,200,740 1.8473 1.688 1.606 1.688 1.615 1.715 712,500 1.6852 8.19%
2017-09-07 0 1.710 1.710 1.780 1.700 1.720 73,000 124,620 1.7071 1.560 1.560 1.624 1.551 1.569 80,019 1.5574 -2.29%
2017-09-06 0 1.750 1.720 1.780 1.750 1.800 126,000 223,860 1.7767 1.596 1.569 1.624 1.596 1.642 138,115 1.6208 2.94%
2017-09-05 0 1.700 1.700 1.750 1.680 1.770 568,000 973,460 1.7138 1.551 1.551 1.596 1.533 1.615 622,615 1.5635 -3.95%
2017-09-04 0 1.770 1.770 1.800 1.770 1.830 126,000 226,420 1.7970 1.615 1.615 1.642 1.615 1.669 138,115 1.6394 -3.28%
2017-09-01 0 1.830 1.770 1.860 1.760 1.830 972,000 1,721,960 1.7716 1.669 1.615 1.697 1.606 1.669 1,065,462 1.6162 -2.14%
2017-08-31 0 1.870 1.770 1.870 1.750 1.870 276,000 491,940 1.7824 1.706 1.615 1.706 1.596 1.706 302,538 1.6260 -1.58%
2017-08-30 0 1.900 1.820 1.900 - - 30,000 57,000 1.9000 1.733 1.660 1.733 - - 32,885 1.7333 -1.04%
2017-08-29 0 1.920 1.950 1.990 - - 0 0 - 1.752 1.779 1.815 - - 0 - 2.13%
2017-08-28 0 1.880 1.820 1.880 1.880 1.880 140,000 263,200 1.8800 1.715 1.660 1.715 1.715 1.715 153,462 1.7151 0.00%
2017-08-25 0 1.880 1.850 1.880 1.850 1.910 252,000 475,180 1.8856 1.715 1.688 1.715 1.688 1.742 276,231 1.7202 1.62%
2017-08-24 0 1.850 1.850 1.860 1.840 1.850 110,000 203,320 1.8484 1.688 1.688 1.697 1.679 1.688 120,577 1.6862 -0.54%
2017-08-22 0 1.860 1.860 1.920 1.820 1.860 118,000 219,020 1.8561 1.697 1.697 1.752 1.660 1.697 129,346 1.6933 -4.62%
2017-08-21 0 1.950 1.830 1.950 1.950 1.950 4,000 7,800 1.9500 1.779 1.669 1.779 1.779 1.779 4,385 1.7789 -0.51%
2017-08-18 0 1.960 1.950 1.970 1.920 2.000 692,000 1,369,780 1.9795 1.788 1.779 1.797 1.752 1.825 758,538 1.8058 2.62%
2017-08-17 0 1.910 1.900 1.990 1.790 2.030 2,050,000 4,006,500 1.9544 1.742 1.733 1.815 1.633 1.852 2,247,115 1.7830 8.52%
2017-08-16 0 1.760 1.760 1.800 - - 26,000 46,540 1.7900 1.606 1.606 1.642 - - 28,500 1.6330 0.00%
2017-08-15 0 1.760 1.760 1.790 1.740 1.810 404,000 706,940 1.7499 1.606 1.606 1.633 1.587 1.651 442,846 1.5964 -2.76%
2017-08-14 0 1.810 1.750 1.810 1.800 1.840 688,000 1,253,580 1.8221 1.651 1.596 1.651 1.642 1.679 754,154 1.6622 0.56%
2017-08-11 0 1.800 1.690 1.800 1.750 1.800 150,000 268,700 1.7913 1.642 1.542 1.642 1.596 1.642 164,423 1.6342 0.00%
2017-08-10 0 1.800 1.750 1.840 1.800 1.840 108,000 196,720 1.8215 1.642 1.596 1.679 1.642 1.679 118,385 1.6617 0.56%
2017-08-09 0 1.790 1.770 1.850 1.760 1.790 46,000 81,560 1.7730 1.633 1.615 1.688 1.606 1.633 50,423 1.6175 2.29%
2017-08-08 0 1.750 1.670 1.750 1.750 1.800 236,000 420,440 1.7815 1.596 1.524 1.596 1.596 1.642 258,692 1.6253 -4.89%
2017-08-07 0 1.840 1.800 1.840 1.820 1.850 50,000 92,100 1.8420 1.679 1.642 1.679 1.660 1.688 54,808 1.6804 2.22%
2017-08-04 0 1.800 1.800 1.850 1.800 1.850 56,000 102,760 1.8350 1.642 1.642 1.688 1.642 1.688 61,385 1.6740 -2.70%
2017-08-03 0 1.850 1.840 1.850 1.740 1.850 306,000 545,800 1.7837 1.688 1.679 1.688 1.587 1.688 335,423 1.6272 2.21%
2017-08-02 0 1.810 1.780 1.810 1.810 1.810 50,000 90,700 1.8140 1.651 1.624 1.651 1.651 1.651 54,808 1.6549 -2.16%
2017-08-01 0 1.850 1.820 1.850 1.820 1.850 268,000 493,120 1.8400 1.688 1.660 1.688 1.660 1.688 293,769 1.6786 -2.12%
2017-07-31 0 1.890 1.890 1.900 1.890 1.900 4,846,000 9,205,760 1.8997 1.724 1.724 1.733 1.724 1.733 5,311,962 1.7330 0.00%
2017-07-28 0 1.890 1.890 1.900 1.830 1.890 5,164,000 9,706,480 1.8796 1.724 1.724 1.733 1.669 1.724 5,660,538 1.7148 3.28%
2017-07-27 0 1.830 1.820 1.850 1.830 1.900 740,000 1,377,880 1.8620 1.669 1.660 1.688 1.669 1.733 811,154 1.6987 -3.68%
2017-07-26 0 1.900 1.900 1.940 1.900 1.950 296,000 565,160 1.9093 1.733 1.733 1.770 1.733 1.779 324,462 1.7418 -2.56%
2017-07-25 0 1.950 1.930 1.970 1.900 1.950 334,000 646,280 1.9350 1.779 1.761 1.797 1.733 1.779 366,115 1.7652 -1.02%
2017-07-24 0 1.970 1.970 2.010 1.950 1.980 158,000 312,540 1.9781 1.797 1.797 1.834 1.779 1.806 173,192 1.8046 1.55%
2017-07-21 0 1.940 1.880 1.940 1.880 1.940 428,000 821,660 1.9198 1.770 1.715 1.770 1.715 1.770 469,154 1.7514 0.52%
2017-07-20 0 1.930 1.930 1.980 1.930 1.980 154,000 299,280 1.9434 1.761 1.761 1.806 1.761 1.806 168,808 1.7729 -2.03%
2017-07-19 0 1.970 1.960 1.990 1.970 2.080 6,340,000 12,674,660 1.9992 1.797 1.788 1.815 1.797 1.898 6,949,615 1.8238 -1.50%
2017-07-18 0 2.000 1.990 2.000 1.970 2.020 16,320,000 32,636,760 1.9998 1.825 1.815 1.825 1.797 1.843 17,889,231 1.8244 -0.99%
2017-07-17 0 2.020 2.020 2.030 1.960 2.100 168,000 339,780 2.0225 1.843 1.843 1.852 1.788 1.916 184,154 1.8451 -1.46%
2017-07-14 0 2.050 2.000 2.050 1.790 2.070 1,914,000 3,769,760 1.9696 1.870 1.825 1.870 1.633 1.888 2,098,038 1.7968 12.64%
2017-07-13 0 1.820 1.800 1.820 - - 0 0 - 1.660 1.642 1.660 - - 0 - -1.62%
2017-07-12 0 1.850 1.820 1.850 1.800 1.870 178,000 328,580 1.8460 1.688 1.660 1.688 1.642 1.706 195,115 1.6840 2.78%
2017-07-11 0 1.800 1.790 1.820 1.800 1.820 68,000 123,000 1.8088 1.642 1.633 1.660 1.642 1.660 74,538 1.6502 -4.26%
2017-07-10 0 1.880 1.830 1.900 - - 0 0 - 1.715 1.669 1.733 - - 0 - 0.00%
2017-07-07 0 1.880 1.710 1.880 1.700 1.880 76,000 138,400 1.8211 1.715 1.560 1.715 1.551 1.715 83,308 1.6613 2.73%
2017-07-06 0 1.830 1.750 1.830 1.830 1.830 10,000 18,300 1.8300 1.669 1.596 1.669 1.669 1.669 10,962 1.6695 1.67%
2017-07-05 0 1.800 1.710 1.830 - - 0 0 - 1.642 1.560 1.669 - - 0 - 0.00%
2017-07-04 0 1.800 1.740 1.800 1.800 1.810 24,000 43,220 1.8008 1.642 1.587 1.642 1.642 1.651 26,308 1.6429 -1.64%
2017-07-03 0 1.830 1.820 1.840 1.800 1.840 2,296,000 4,224,100 1.8398 1.669 1.660 1.679 1.642 1.679 2,516,769 1.6784 -0.54%
2017-06-30 0 1.840 1.820 1.870 1.740 1.930 2,232,000 3,923,300 1.7578 1.679 1.660 1.706 1.587 1.761 2,446,615 1.6036 4.55%
2017-06-29 0 1.760 1.760 1.800 1.730 1.730 30,000 51,900 1.7300 1.606 1.606 1.642 1.578 1.578 32,885 1.5782 0.57%
2017-06-28 0 1.750 1.750 1.820 1.650 1.820 356,000 625,940 1.7583 1.596 1.596 1.660 1.505 1.660 390,231 1.6040 -5.41%
2017-06-27 0 1.850 1.820 1.880 1.800 1.970 1,040,000 1,921,160 1.8473 1.688 1.660 1.715 1.642 1.797 1,140,000 1.6852 -6.09%
2017-06-26 0 1.970 1.970 2.000 1.960 2.080 254,000 506,120 1.9926 1.797 1.797 1.825 1.788 1.898 278,423 1.8178 -1.99%
2017-06-23 0 2.010 2.010 2.040 2.010 2.050 162,000 330,700 2.0414 1.834 1.834 1.861 1.834 1.870 177,577 1.8623 1.52%
2017-06-22 0 1.980 1.960 2.000 1.950 2.080 370,000 744,000 2.0108 1.806 1.788 1.825 1.779 1.898 405,577 1.8344 -1.00%
2017-06-21 0 2.000 1.990 2.000 1.910 2.090 3,600,000 7,234,160 2.0095 1.825 1.815 1.825 1.742 1.907 3,946,154 1.8332 8.11%
2017-06-20 0 1.850 1.810 1.850 1.850 1.850 110,000 203,500 1.8500 1.688 1.651 1.688 1.688 1.688 120,577 1.6877 -1.07%
2017-06-19 0 1.870 1.810 1.870 1.800 1.900 124,000 229,780 1.8531 1.706 1.651 1.706 1.642 1.733 135,923 1.6905 5.65%
2017-06-16 0 1.770 1.750 1.800 1.770 1.780 76,000 134,860 1.7745 1.615 1.596 1.642 1.615 1.624 83,308 1.6188 0.00%
2017-06-15 0 1.770 1.770 1.850 1.760 1.870 166,000 302,640 1.8231 1.615 1.615 1.688 1.606 1.706 181,962 1.6632 -4.32%
2017-06-14 0 1.850 1.810 1.870 1.850 1.870 620,000 1,148,800 1.8529 1.688 1.651 1.706 1.688 1.706 679,615 1.6904 0.00%
2017-06-13 0 1.850 1.840 1.890 1.850 1.880 412,000 768,140 1.8644 1.688 1.679 1.724 1.688 1.715 451,615 1.7009 -1.07%
2017-06-12 0 1.870 1.860 1.890 1.830 1.910 884,000 1,666,480 1.8852 1.706 1.697 1.724 1.669 1.742 969,000 1.7198 2.75%
2017-06-09 0 1.820 1.820 1.840 1.800 1.900 850,000 1,578,840 1.8575 1.660 1.660 1.679 1.642 1.733 931,731 1.6945 3.41%
2017-06-08 0 1.760 1.730 1.760 1.740 1.850 10,990,000 19,393,360 1.7646 1.606 1.578 1.606 1.587 1.688 12,046,731 1.6098 0.57%
2017-06-07 0 1.750 1.620 1.750 1.750 1.760 46,000 80,900 1.7587 1.596 1.478 1.596 1.596 1.606 50,423 1.6044 -1.13%
2017-06-06 0 1.770 1.770 1.780 1.760 1.790 130,000 230,400 1.7723 1.615 1.615 1.624 1.606 1.633 142,500 1.6168 -1.67%
2017-06-05 0 1.800 1.760 1.800 1.780 1.810 210,000 377,200 1.7962 1.642 1.606 1.642 1.624 1.651 230,192 1.6386 1.12%
2017-06-02 0 1.780 1.760 1.860 1.780 1.780 40,000 71,200 1.7800 1.624 1.606 1.697 1.624 1.624 43,846 1.6239 -1.11%
2017-06-01 0 1.800 1.720 1.800 - - 0 0 - 1.642 1.569 1.642 - - 0 - 0.00%
2017-05-31 0 1.800 1.760 1.800 1.810 1.820 54,000 98,040 1.8156 1.642 1.606 1.642 1.651 1.660 59,192 1.6563 0.00%
2017-05-29 0 1.800 1.710 1.800 1.800 1.800 26,000 46,800 1.8000 1.642 1.560 1.642 1.642 1.642 28,500 1.6421 0.00%
2017-05-26 0 1.800 1.790 1.800 1.790 1.800 40,000 71,700 1.7925 1.642 1.633 1.642 1.633 1.642 43,846 1.6353 -2.17%
2017-05-25 0 1.840 1.770 1.860 - - 0 0 - 1.679 1.615 1.697 - - 0 - 0.00%
2017-05-24 0 1.840 1.830 1.860 1.840 1.850 106,000 195,100 1.8406 1.679 1.669 1.697 1.679 1.688 116,192 1.6791 -0.54%
2017-05-23 0 1.850 1.840 1.890 1.850 1.880 754,000 1,395,440 1.8507 1.688 1.679 1.724 1.688 1.715 826,500 1.6884 0.00%
2017-05-22 0 1.850 1.850 1.870 1.740 1.890 34,000 63,840 1.8776 1.688 1.688 1.706 1.587 1.724 37,269 1.7129 1.65%
2017-05-19 0 1.820 1.820 1.850 1.820 1.850 630,000 1,164,480 1.8484 1.660 1.660 1.688 1.660 1.688 690,577 1.6862 -1.09%
2017-05-18 0 1.840 1.820 1.900 1.800 1.860 106,000 195,360 1.8430 1.679 1.660 1.733 1.642 1.697 116,192 1.6814 -4.17%
2017-05-17 0 1.920 1.870 1.920 1.800 1.920 62,000 117,500 1.8952 1.752 1.706 1.752 1.642 1.752 67,962 1.7289 1.59%
2017-05-16 0 1.890 1.880 1.940 1.890 1.900 16,000 30,300 1.8938 1.724 1.715 1.770 1.724 1.733 17,538 1.7276 -0.53%
2017-05-15 0 1.900 1.880 1.910 1.900 1.920 26,000 49,620 1.9085 1.733 1.715 1.742 1.733 1.752 28,500 1.7411 -1.04%
2017-05-12 0 1.920 1.910 1.920 1.920 1.950 114,000 221,500 1.9430 1.752 1.742 1.752 1.752 1.779 124,962 1.7725 -1.54%
2017-05-11 0 1.950 1.930 1.950 1.950 1.950 10,000 19,500 1.9500 1.779 1.761 1.779 1.779 1.779 10,962 1.7789 0.00%
2017-05-10 0 1.950 1.930 1.950 1.950 1.970 76,000 148,240 1.9505 1.779 1.761 1.779 1.779 1.797 83,308 1.7794 0.00%
2017-05-09 0 1.950 1.910 1.950 1.900 1.970 20,226,000 39,439,580 1.9499 1.779 1.742 1.779 1.733 1.797 22,170,808 1.7789 0.00%
2017-05-08 0 1.950 1.920 1.950 1.940 1.950 14,000 27,260 1.9471 1.779 1.752 1.779 1.770 1.779 15,346 1.7763 0.52%
2017-05-05 0 1.940 1.920 1.940 1.930 1.940 144,000 278,640 1.9350 1.770 1.752 1.770 1.761 1.770 157,846 1.7653 -0.51%
2017-05-04 0 1.950 1.940 1.950 - - 0 0 - 1.779 1.770 1.779 - - 0 - 0.00%
2017-05-02 0 1.950 1.930 1.950 1.930 1.950 124,000 239,800 1.9339 1.779 1.761 1.779 1.761 1.779 135,923 1.7642 -0.51%
2017-04-28 0 1.960 1.940 1.970 1.940 1.960 316,000 618,640 1.9577 1.788 1.770 1.797 1.770 1.788 346,385 1.7860 -2.00%
2017-04-27 0 2.000 1.930 2.000 1.920 2.000 13,412,000 25,793,440 1.9232 1.825 1.761 1.825 1.752 1.825 14,701,615 1.7545 2.04%
2017-04-26 0 1.960 1.920 1.960 1.920 1.980 2,840,000 5,490,780 1.9334 1.788 1.752 1.788 1.752 1.806 3,113,077 1.7638 1.55%
2017-04-25 0 1.930 1.910 1.930 1.930 1.930 18,000 34,700 1.9278 1.761 1.742 1.761 1.761 1.761 19,731 1.7587 0.00%
2017-04-24 0 1.930 1.920 1.950 1.930 1.950 34,000 65,700 1.9324 1.761 1.752 1.779 1.761 1.779 37,269 1.7628 -1.03%
2017-04-21 0 1.950 1.920 1.960 1.900 1.950 386,000 749,200 1.9409 1.779 1.752 1.788 1.733 1.779 423,115 1.7707 2.09%
2017-04-20 0 1.910 1.900 1.930 1.900 1.940 696,000 1,342,420 1.9288 1.742 1.733 1.761 1.733 1.770 762,923 1.7596 -1.04%
2017-04-19 0 1.930 1.930 1.960 1.920 1.940 16,000 30,800 1.9250 1.761 1.761 1.788 1.752 1.770 17,538 1.7561 -2.53%
2017-04-18 0 1.980 1.950 1.980 1.930 2.000 108,000 211,720 1.9604 1.806 1.779 1.806 1.761 1.825 118,385 1.7884 2.06%
2017-04-13 0 1.940 1.940 1.970 1.940 1.980 11,134,000 21,713,240 1.9502 1.770 1.770 1.797 1.770 1.806 12,204,577 1.7791 0.00%
2017-04-12 0 1.940 1.940 1.980 1.930 2.000 176,000 348,200 1.9784 1.770 1.770 1.806 1.761 1.825 192,923 1.8049 -2.02%
2017-04-11 0 1.980 1.940 1.980 1.950 1.990 86,000 169,420 1.9700 1.806 1.770 1.806 1.779 1.815 94,269 1.7972 1.02%
2017-04-10 0 1.960 1.950 1.960 1.960 1.980 197,900 389,508 1.9682 1.788 1.779 1.788 1.788 1.806 216,929 1.7956 -2.00%
2017-04-07 0 2.000 1.990 2.030 1.980 2.040 20,412,000 40,831,000 2.0003 1.825 1.815 1.852 1.806 1.861 22,374,692 1.8249 0.00%
2017-04-06 0 2.000 1.960 2.010 1.950 2.020 216,000 431,020 1.9955 1.825 1.788 1.834 1.779 1.843 236,769 1.8204 0.00%
2017-04-05 0 2.000 1.940 2.000 1.900 2.000 540,000 1,054,900 1.9535 1.825 1.770 1.825 1.733 1.825 591,923 1.7822 2.56%
2017-04-03 0 1.950 1.930 2.000 1.950 2.010 542,000 1,082,900 1.9980 1.779 1.761 1.825 1.779 1.834 594,115 1.8227 -2.50%
2017-03-31 0 2.000 2.000 2.020 1.980 2.050 10,216,000 20,636,120 2.0200 1.825 1.825 1.843 1.806 1.870 11,198,308 1.8428 0.00%
2017-03-30 0 2.000 1.990 2.050 1.950 2.090 1,432,000 2,894,060 2.0210 1.825 1.815 1.870 1.779 1.907 1,569,692 1.8437 1.52%
2017-03-29 0 1.970 1.970 2.000 1.930 2.000 230,000 452,540 1.9676 1.797 1.797 1.825 1.761 1.825 252,115 1.7950 -2.96%
2017-03-28 0 2.030 2.020 2.050 2.000 2.150 524,000 1,105,120 2.1090 1.852 1.843 1.870 1.825 1.961 574,385 1.9240 -2.87%
2017-03-27 0 2.090 2.030 2.090 - - 0 0 - 1.907 1.852 1.907 - - 0 - -0.95%
2017-03-24 0 2.110 2.040 2.110 2.020 2.140 15,800,000 33,910,120 2.1462 1.925 1.861 1.925 1.843 1.952 17,319,231 1.9579 -2.76%
2017-03-23 0 2.170 2.110 2.170 2.030 2.200 406,000 877,020 2.1601 1.980 1.925 1.980 1.852 2.007 445,038 1.9707 3.33%
2017-03-22 0 2.100 1.990 2.100 1.920 2.100 2,184,000 4,399,320 2.0143 1.916 1.815 1.916 1.752 1.916 2,394,000 1.8376 9.37%
2017-03-21 0 1.920 1.920 1.970 1.920 1.980 378,000 744,160 1.9687 1.752 1.752 1.797 1.752 1.806 414,346 1.7960 -3.03%
2017-03-20 0 1.980 1.960 1.980 1.960 2.020 584,000 1,172,540 2.0078 1.806 1.788 1.806 1.788 1.843 640,154 1.8317 0.51%
2017-03-17 0 1.970 1.950 1.970 1.940 1.980 150,000 293,700 1.9580 1.797 1.779 1.797 1.770 1.806 164,423 1.7862 0.00%
2017-03-16 0 1.970 1.970 2.010 1.900 2.010 102,000 201,660 1.9771 1.797 1.797 1.834 1.733 1.834 111,808 1.8036 -0.51%
2017-03-15 0 1.980 1.980 2.020 1.950 2.050 244,000 487,500 1.9980 1.806 1.806 1.843 1.779 1.870 267,462 1.8227 -5.71%
2017-03-14 0 2.100 2.060 2.100 2.100 2.170 14,000 29,540 2.1100 1.916 1.879 1.916 1.916 1.980 15,346 1.9249 -2.33%
2017-03-13 0 2.150 2.100 2.150 2.190 2.190 20,000 43,800 2.1900 1.961 1.916 1.961 1.998 1.998 21,923 1.9979 -0.92%
2017-03-10 0 2.170 2.130 2.160 2.000 2.200 7,498,000 16,416,060 2.1894 1.980 1.943 1.971 1.825 2.007 8,218,962 1.9973 -0.91%
2017-03-09 0 2.190 2.150 2.190 2.120 2.200 9,878,000 21,699,820 2.1968 1.998 1.961 1.998 1.934 2.007 10,827,808 2.0041 4.29%
2017-03-08 0 2.100 2.060 2.100 1.960 2.110 574,000 1,167,880 2.0346 1.916 1.879 1.916 1.788 1.925 629,192 1.8562 7.14%
2017-03-07 0 1.960 1.960 2.010 1.950 2.020 674,000 1,348,800 2.0012 1.788 1.788 1.834 1.779 1.843 738,808 1.8256 -1.01%
2017-03-06 0 1.980 1.980 2.000 1.980 1.990 130,000 258,400 1.9877 1.806 1.806 1.825 1.806 1.815 142,500 1.8133 0.00%
2017-03-03 0 1.980 1.980 2.030 1.960 2.000 210,000 417,300 1.9871 1.806 1.806 1.852 1.788 1.825 230,192 1.8128 -1.98%
2017-03-02 0 2.020 2.020 2.040 2.010 2.030 338,000 683,480 2.0221 1.843 1.843 1.861 1.834 1.852 370,500 1.8448 2.54%
2017-03-01 0 1.970 1.970 2.020 1.950 2.060 1,450,000 2,919,460 2.0134 1.797 1.797 1.843 1.779 1.879 1,589,423 1.8368 1.03%
2017-02-28 0 1.950 1.920 1.990 1.910 2.010 338,000 665,860 1.9700 1.779 1.752 1.815 1.742 1.834 370,500 1.7972 0.00%
2017-02-27 0 1.950 1.910 1.980 - - 0 0 - 1.779 1.742 1.806 - - 0 - 0.00%
2017-02-24 0 1.950 1.940 1.950 1.950 2.050 226,000 451,100 1.9960 1.779 1.770 1.779 1.779 1.870 247,731 1.8209 -1.52%
2017-02-23 0 1.980 1.900 1.980 1.850 2.000 468,000 908,560 1.9414 1.806 1.733 1.806 1.688 1.825 513,000 1.7711 -2.46%
2017-02-22 0 2.030 1.980 2.020 2.020 2.080 310,000 638,980 2.0612 1.852 1.806 1.843 1.843 1.898 339,808 1.8804 2.53%
2017-02-21 0 1.980 1.950 1.980 1.980 2.100 162,000 329,440 2.0336 1.806 1.779 1.806 1.806 1.916 177,577 1.8552 -5.71%
2017-02-20 0 2.100 2.050 2.100 - - 0 0 - 1.916 1.870 1.916 - - 0 - 0.00%
2017-02-17 0 2.100 2.050 2.100 2.050 2.120 362,000 752,760 2.0794 1.916 1.870 1.916 1.870 1.934 396,808 1.8970 -1.41%
2017-02-16 0 2.130 2.100 2.140 2.100 2.170 648,000 1,391,940 2.1481 1.943 1.916 1.952 1.916 1.980 710,308 1.9596 -0.93%
2017-02-15 0 2.150 2.110 2.160 2.100 2.240 300,000 640,980 2.1366 1.961 1.925 1.971 1.916 2.044 328,846 1.9492 2.87%
2017-02-14 0 2.090 2.090 2.130 2.080 2.170 48,000 101,940 2.1238 1.907 1.907 1.943 1.898 1.980 52,615 1.9375 -1.42%
2017-02-13 0 2.120 2.060 2.180 2.060 2.180 318,000 670,780 2.1094 1.934 1.879 1.989 1.879 1.989 348,577 1.9243 0.47%
2017-02-10 0 2.110 2.120 2.180 2.110 2.200 214,000 458,900 2.1444 1.925 1.934 1.989 1.925 2.007 234,577 1.9563 -0.94%
2017-02-09 0 2.130 2.130 2.190 2.110 2.230 228,000 497,920 2.1839 1.943 1.943 1.998 1.925 2.034 249,923 1.9923 -2.74%
2017-02-08 0 2.190 2.170 2.260 2.170 2.240 340,000 745,880 2.1938 1.998 1.980 2.062 1.980 2.044 372,692 2.0013 -1.35%
2017-02-07 0 2.220 2.220 2.260 2.200 2.260 4,292,000 9,694,240 2.2587 2.025 2.025 2.062 2.007 2.062 4,704,692 2.0605 0.91%
2017-02-06 0 2.200 2.190 2.240 2.200 2.260 292,000 648,580 2.2212 2.007 1.998 2.044 2.007 2.062 320,077 2.0263 -2.65%
2017-02-03 0 2.260 2.260 2.290 2.260 2.290 164,000 373,600 2.2780 2.062 2.062 2.089 2.062 2.089 179,769 2.0782 0.00%
2017-02-02 0 2.260 2.260 2.290 2.260 2.280 12,000 27,240 2.2700 2.062 2.062 2.089 2.062 2.080 13,154 2.0709 -0.44%
2017-02-01 0 2.270 2.280 2.320 2.260 2.330 542,000 1,238,980 2.2859 2.071 2.080 2.116 2.062 2.126 594,115 2.0854 -2.16%
2017-01-27 0 2.320 2.280 2.320 2.260 2.330 166,000 378,740 2.2816 2.116 2.080 2.116 2.062 2.126 181,962 2.0814 -0.43%
2017-01-26 0 2.330 2.280 2.330 2.250 2.400 11,198,000 25,740,720 2.2987 2.126 2.080 2.126 2.053 2.189 12,274,731 2.0970 3.56%
2017-01-25 0 2.250 2.250 2.260 2.220 2.320 286,000 653,540 2.2851 2.053 2.053 2.062 2.025 2.116 313,500 2.0847 -0.88%
2017-01-24 0 2.270 2.210 2.270 2.230 2.270 34,000 76,340 2.2453 2.071 2.016 2.071 2.034 2.071 37,269 2.0483 -0.44%
2017-01-23 0 2.280 2.230 2.280 2.150 2.320 61,467,123 141,296,442 2.2987 2.080 2.034 2.080 1.961 2.116 67,377,423 2.0971 -1.72%
2017-01-20 0 2.320 2.260 2.320 2.220 2.320 1,358,000 3,095,340 2.2793 2.116 2.062 2.116 2.025 2.116 1,488,577 2.0794 4.98%
2017-01-19 0 2.210 2.200 2.270 2.210 2.300 308,000 700,360 2.2739 2.016 2.007 2.071 2.016 2.098 337,615 2.0744 -3.07%
2017-01-18 0 2.280 2.220 2.290 2.220 2.290 174,000 388,500 2.2328 2.080 2.025 2.089 2.025 2.089 190,731 2.0369 0.88%
2017-01-17 0 2.260 2.260 2.300 2.200 2.300 8,332,000 19,136,660 2.2968 2.062 2.062 2.098 2.007 2.098 9,133,154 2.0953 1.35%
2017-01-16 0 2.230 2.220 2.250 2.220 2.230 30,000 66,880 2.2293 2.034 2.025 2.053 2.025 2.034 32,885 2.0338 -1.33%
2017-01-13 0 2.260 2.220 2.260 2.230 2.300 244,000 548,580 2.2483 2.062 2.025 2.062 2.034 2.098 267,462 2.0511 -1.74%
2017-01-12 0 2.300 2.300 2.320 2.280 2.330 246,000 566,300 2.3020 2.098 2.098 2.116 2.080 2.126 269,654 2.1001 -2.54%
2017-01-11 0 2.360 2.340 2.360 2.280 2.390 562,000 1,311,700 2.3340 2.153 2.135 2.153 2.080 2.180 616,038 2.1293 0.43%
2017-01-10 0 2.350 2.320 2.350 2.290 2.400 352,000 823,620 2.3398 2.144 2.116 2.144 2.089 2.189 385,846 2.1346 -2.08%
2017-01-09 0 2.400 2.400 2.450 2.400 2.550 820,000 2,018,860 2.4620 2.189 2.189 2.235 2.189 2.326 898,846 2.2461 -7.34%
2017-01-06 0 2.590 2.530 2.600 2.510 2.620 13,434,000 34,894,720 2.5975 2.363 2.308 2.372 2.290 2.390 14,725,731 2.3696 3.60%
2017-01-05 0 2.500 2.500 2.530 2.370 2.600 962,000 2,410,320 2.5055 2.281 2.281 2.308 2.162 2.372 1,054,500 2.2857 4.17%
2017-01-04 0 2.400 2.370 2.400 2.380 2.480 92,000 223,320 2.4274 2.189 2.162 2.189 2.171 2.262 100,846 2.2145 -2.44%
2017-01-03 0 2.460 2.460 2.510 2.440 2.550 364,000 898,800 2.4692 2.244 2.244 2.290 2.226 2.326 399,000 2.2526 -3.53%
2016-12-30 0 2.550 2.480 2.550 2.470 2.580 454,000 1,148,760 2.5303 2.326 2.262 2.326 2.253 2.354 497,654 2.3084 -1.54%
2016-12-29 0 2.590 2.550 2.590 2.550 2.660 328,000 856,660 2.6118 2.363 2.326 2.363 2.326 2.427 359,538 2.3827 -1.89%
2016-12-28 0 2.640 2.640 2.650 2.440 2.680 16,994,000 44,957,760 2.6455 2.408 2.408 2.418 2.226 2.445 18,628,038 2.4134 -0.38%
2016-12-23 0 2.650 2.620 2.650 2.520 2.700 41,398,000 109,674,040 2.6493 2.418 2.390 2.418 2.299 2.463 45,378,577 2.4169 0.00%
2016-12-22 0 2.650 2.640 2.690 2.240 2.720 11,226,000 29,079,060 2.5903 2.418 2.408 2.454 2.044 2.481 12,305,423 2.3631 19.91%
2016-12-21 0 2.210 2.150 2.210 2.210 2.210 6,000 13,260 2.2100 2.016 1.961 2.016 2.016 2.016 6,577 2.0161 0.00%
2016-12-20 0 2.210 2.210 2.240 2.210 2.230 528,000 1,167,200 2.2106 2.016 2.016 2.044 2.016 2.034 578,769 2.0167 0.00%
2016-12-19 0 2.210 2.190 2.240 2.200 2.270 372,000 838,740 2.2547 2.016 1.998 2.044 2.007 2.071 407,769 2.0569 -2.64%
2016-12-16 0 2.270 2.220 2.280 2.250 2.340 106,000 241,380 2.2772 2.071 2.025 2.080 2.053 2.135 116,192 2.0774 1.34%
2016-12-15 0 2.240 2.210 2.260 2.220 2.260 62,000 138,480 2.2335 2.044 2.016 2.062 2.025 2.062 67,962 2.0376 -0.88%
2016-12-14 0 2.260 2.220 2.260 2.200 2.320 56,000 126,540 2.2596 2.062 2.025 2.062 2.007 2.116 61,385 2.0614 0.44%
2016-12-13 0 2.250 2.220 2.260 2.230 2.300 46,000 104,260 2.2665 2.053 2.025 2.062 2.034 2.098 50,423 2.0677 -2.17%
2016-12-12 0 2.300 2.300 2.360 2.210 2.400 578,000 1,308,200 2.2633 2.098 2.098 2.153 2.016 2.189 633,577 2.0648 2.68%
2016-12-09 0 2.240 2.220 2.240 2.210 2.250 598,000 1,340,720 2.2420 2.044 2.025 2.044 2.016 2.053 655,500 2.0453 -0.44%
2016-12-08 0 2.250 2.240 2.260 2.230 2.250 882,000 1,975,680 2.2400 2.053 2.044 2.062 2.034 2.053 966,808 2.0435 0.00%
2016-12-07 0 2.250 2.190 2.260 2.210 2.310 1,296,000 2,947,700 2.2745 2.053 1.998 2.062 2.016 2.107 1,420,615 2.0749 -1.32%
2016-12-06 0 2.280 2.270 2.300 2.160 2.300 960,000 2,127,460 2.2161 2.080 2.071 2.098 1.971 2.098 1,052,308 2.0217 6.54%
2016-12-05 0 2.140 2.140 2.150 2.110 2.180 454,000 980,380 2.1594 1.952 1.952 1.961 1.925 1.989 497,654 1.9700 -1.83%
2016-12-02 0 2.180 2.150 2.180 2.170 2.240 742,000 1,632,260 2.1998 1.989 1.961 1.989 1.980 2.044 813,346 2.0068 -1.80%
2016-12-01 0 2.220 2.190 2.220 2.180 2.260 760,000 1,697,620 2.2337 2.025 1.998 2.025 1.989 2.062 833,077 2.0378 -2.63%
2016-11-30 0 2.280 2.260 2.280 2.280 2.340 548,000 1,260,600 2.3004 2.080 2.062 2.080 2.080 2.135 600,692 2.0986 -0.87%
2016-11-29 0 2.300 2.280 2.300 2.270 2.330 1,137,000 2,617,130 2.3018 2.098 2.080 2.098 2.071 2.126 1,246,327 2.0999 -1.29%
2016-11-28 0 2.330 2.330 2.380 2.300 2.320 236,000 545,520 2.3115 2.126 2.126 2.171 2.098 2.116 258,692 2.1088 0.43%
2016-11-25 0 2.320 2.280 2.320 2.280 2.320 108,000 247,540 2.2920 2.116 2.080 2.116 2.080 2.116 118,385 2.0910 -0.43%
2016-11-24 0 2.330 2.280 2.330 2.270 2.330 40,000 92,580 2.3145 2.126 2.080 2.126 2.071 2.126 43,846 2.1115 1.30%
2016-11-23 0 2.300 2.280 2.300 2.290 2.330 222,000 510,560 2.2998 2.098 2.080 2.098 2.089 2.126 243,346 2.0981 -1.29%
2016-11-22 0 2.330 2.300 2.340 2.270 2.350 332,000 772,360 2.3264 2.126 2.098 2.135 2.071 2.144 363,923 2.1223 2.19%
2016-11-21 0 2.280 2.280 2.320 2.280 2.320 72,000 165,980 2.3053 2.080 2.080 2.116 2.080 2.116 78,923 2.1031 -1.72%
2016-11-18 0 2.320 2.280 2.320 2.280 2.360 344,000 791,260 2.3002 2.116 2.080 2.116 2.080 2.153 377,077 2.0984 0.00%
2016-11-17 0 2.320 2.280 2.350 2.300 2.370 144,000 334,080 2.3200 2.116 2.080 2.144 2.098 2.162 157,846 2.1165 0.00%
2016-11-16 0 2.320 2.310 2.360 2.320 2.400 192,000 451,240 2.3502 2.116 2.107 2.153 2.116 2.189 210,462 2.1440 -0.43%
2016-11-15 0 2.330 2.320 2.370 2.320 2.360 78,000 182,240 2.3364 2.126 2.116 2.162 2.116 2.153 85,500 2.1315 -1.69%
2016-11-14 0 2.370 2.350 2.370 2.340 2.410 68,000 159,880 2.3512 2.162 2.144 2.162 2.135 2.199 74,538 2.1449 0.00%
2016-11-11 0 2.370 2.340 2.370 2.320 2.400 320,000 755,240 2.3601 2.162 2.135 2.162 2.116 2.189 350,769 2.1531 0.42%
2016-11-10 0 2.360 2.320 2.360 2.320 2.450 240,000 564,700 2.3529 2.153 2.116 2.153 2.116 2.235 263,077 2.1465 0.00%
2016-11-09 0 2.360 2.310 2.370 2.250 2.360 428,000 977,720 2.2844 2.153 2.107 2.162 2.053 2.153 469,154 2.0840 1.29%
2016-11-08 0 2.330 2.300 2.330 2.280 2.340 506,000 1,172,660 2.3175 2.126 2.098 2.126 2.080 2.135 554,654 2.1142 -0.85%
2016-11-07 0 2.350 2.340 2.350 2.350 2.420 220,000 522,780 2.3763 2.144 2.135 2.144 2.144 2.208 241,154 2.1678 -1.26%
2016-11-04 0 2.380 2.360 2.400 2.380 2.440 182,000 436,140 2.3964 2.171 2.153 2.189 2.171 2.226 199,500 2.1862 -1.65%
2016-11-03 0 2.420 2.380 2.420 2.270 2.450 1,274,000 3,005,740 2.3593 2.208 2.171 2.208 2.071 2.235 1,396,500 2.1523 7.56%
2016-11-02 0 2.250 2.250 2.280 2.200 2.250 172,000 382,800 2.2256 2.053 2.053 2.080 2.007 2.053 188,538 2.0304 -2.17%
2016-11-01 0 2.300 2.290 2.330 2.210 2.300 458,000 1,052,040 2.2970 2.098 2.089 2.126 2.016 2.098 502,038 2.0955 1.77%
2016-10-31 0 2.260 2.210 2.260 2.230 2.300 218,000 492,560 2.2594 2.062 2.016 2.062 2.034 2.098 238,962 2.0613 0.44%
2016-10-28 0 2.250 2.200 2.250 2.240 2.320 318,000 716,340 2.2526 2.053 2.007 2.053 2.044 2.116 348,577 2.0550 -1.32%
2016-10-27 0 2.280 2.230 2.280 2.230 2.290 68,000 152,400 2.2412 2.080 2.034 2.080 2.034 2.089 74,538 2.0446 -0.87%
2016-10-26 0 2.300 2.250 2.300 2.230 2.310 372,000 847,160 2.2773 2.098 2.053 2.098 2.034 2.107 407,769 2.0775 -0.43%
2016-10-25 0 2.310 2.260 2.310 2.260 2.320 288,000 662,460 2.3002 2.107 2.062 2.107 2.062 2.116 315,692 2.0984 -0.43%
2016-10-24 0 2.320 2.280 2.320 2.290 2.400 314,000 736,200 2.3446 2.116 2.080 2.116 2.089 2.189 344,192 2.1389 1.75%
2016-10-20 0 2.280 2.280 2.310 2.280 2.350 258,000 599,000 2.3217 2.080 2.080 2.107 2.080 2.144 282,808 2.1180 -2.15%
2016-10-19 0 2.330 2.320 2.360 2.270 2.400 280,000 655,380 2.3406 2.126 2.116 2.153 2.071 2.189 306,923 2.1353 -0.85%
2016-10-18 0 2.350 2.340 2.350 2.280 2.520 2,116,000 5,054,920 2.3889 2.144 2.135 2.144 2.080 2.299 2,319,462 2.1794 -2.49%
2016-10-17 0 2.410 2.390 2.410 2.180 2.450 3,110,000 7,251,920 2.3318 2.199 2.180 2.199 1.989 2.235 3,409,038 2.1273 13.15%
2016-10-14 0 2.130 2.090 2.130 2.080 2.150 430,000 916,640 2.1317 1.943 1.907 1.943 1.898 1.961 471,346 1.9447 2.90%
2016-10-13 0 2.070 2.070 2.100 2.040 2.130 486,000 1,018,140 2.0949 1.888 1.888 1.916 1.861 1.943 532,731 1.9112 2.48%
2016-10-12 0 2.020 2.010 2.080 1.960 2.040 146,000 292,220 2.0015 1.843 1.834 1.898 1.788 1.861 160,038 1.8259 1.00%
2016-10-11 0 2.000 1.980 2.010 2.000 2.020 284,000 568,800 2.0028 1.825 1.806 1.834 1.825 1.843 311,308 1.8271 0.00%
2016-10-07 0 2.000 1.990 2.010 2.000 2.080 446,000 911,640 2.0440 1.825 1.815 1.834 1.825 1.898 488,885 1.8647 -4.31%
2016-10-06 0 2.090 2.020 2.090 2.030 2.210 556,000 1,141,440 2.0529 1.907 1.843 1.907 1.852 2.016 609,462 1.8729 0.00%
2016-10-05 0 2.090 2.070 2.090 2.070 2.290 966,000 2,076,780 2.1499 1.907 1.888 1.907 1.888 2.089 1,058,885 1.9613 -5.00%
2016-10-04 0 2.200 2.160 2.200 2.160 2.320 926,000 2,070,200 2.2356 2.007 1.971 2.007 1.971 2.116 1,015,038 2.0395 -3.51%
2016-10-03 0 2.280 2.280 2.300 2.050 2.320 1,706,000 3,748,780 2.1974 2.080 2.080 2.098 1.870 2.116 1,870,038 2.0047 11.22%
2016-09-30 0 2.050 2.050 2.090 2.040 2.100 196,000 405,140 2.0670 1.870 1.870 1.907 1.861 1.916 214,846 1.8857 -0.97%
2016-09-29 0 2.070 2.060 2.100 2.020 2.090 476,000 984,800 2.0689 1.888 1.879 1.916 1.843 1.907 521,769 1.8874 -0.96%
2016-09-28 0 2.090 2.080 2.100 1.990 2.130 2,208,000 4,468,340 2.0237 1.907 1.898 1.916 1.815 1.943 2,420,308 1.8462 3.47%
2016-09-27 0 2.020 2.020 2.090 1.980 2.090 206,000 413,880 2.0091 1.843 1.843 1.907 1.806 1.907 225,808 1.8329 -1.94%
2016-09-26 0 2.060 2.010 2.100 2.010 2.100 194,000 397,800 2.0505 1.879 1.834 1.916 1.834 1.916 212,654 1.8706 -1.90%
2016-09-23 0 2.100 2.080 2.110 2.030 2.120 888,000 1,851,120 2.0846 1.916 1.898 1.925 1.852 1.934 973,385 1.9017 4.48%
2016-09-22 0 2.010 2.000 2.040 1.970 2.030 366,000 730,100 1.9948 1.834 1.825 1.861 1.797 1.852 401,192 1.8198 2.03%
2016-09-21 0 1.970 1.970 1.990 1.960 2.040 132,000 260,160 1.9709 1.797 1.797 1.815 1.788 1.861 144,692 1.7980 0.00%
2016-09-20 0 1.970 1.960 1.990 1.870 2.000 368,000 724,800 1.9696 1.797 1.788 1.815 1.706 1.825 403,385 1.7968 0.00%
2016-09-19 0 1.970 1.970 1.990 1.940 2.060 418,000 835,980 2.0000 1.797 1.797 1.815 1.770 1.879 458,192 1.8245 0.51%
2016-09-15 0 1.960 1.960 1.970 1.950 2.070 472,000 940,140 1.9918 1.788 1.788 1.797 1.779 1.888 517,385 1.8171 -3.45%
2016-09-14 0 2.030 2.030 2.040 1.860 2.070 2,014,000 4,069,560 2.0206 1.852 1.852 1.861 1.697 1.888 2,207,654 1.8434 7.98%
2016-09-13 0 1.880 1.880 1.920 1.760 1.940 1,024,000 1,919,580 1.8746 1.715 1.715 1.752 1.606 1.770 1,122,462 1.7102 6.82%
2016-09-12 0 1.760 1.760 1.820 1.760 1.820 456,000 818,060 1.7940 1.606 1.606 1.660 1.606 1.660 499,846 1.6366 -3.30%
2016-09-09 0 1.820 1.820 1.860 1.700 1.890 2,320,000 4,201,620 1.8110 1.660 1.660 1.697 1.551 1.724 2,543,077 1.6522 -4.71%
2016-09-08 0 1.910 1.900 1.910 1.890 2.080 5,528,000 10,741,140 1.9430 1.742 1.733 1.742 1.724 1.898 6,059,538 1.7726 -11.57%
2016-09-07 0 2.160 2.150 2.170 2.070 2.290 4,750,000 10,262,100 2.1604 1.971 1.961 1.980 1.888 2.089 5,206,731 1.9709 0.47%
2016-09-06 0 2.150 2.160 2.180 2.060 2.430 6,832,000 14,904,680 2.1816 1.961 1.971 1.989 1.879 2.217 7,488,923 1.9902 -12.60%
2016-09-05 0 2.460 2.490 2.550 2.390 2.600 1,288,000 3,174,660 2.4648 2.244 2.272 2.326 2.180 2.372 1,411,846 2.2486 -3.15%
2016-09-02 0 2.540 2.520 2.540 2.530 2.760 3,012,000 7,851,980 2.6069 2.317 2.299 2.317 2.308 2.518 3,301,615 2.3782 -7.97%
2016-09-01 0 2.760 2.750 2.760 2.760 2.810 438,000 1,220,780 2.7872 2.518 2.509 2.518 2.518 2.564 480,115 2.5427 -1.43%
2016-08-31 0 2.800 2.790 2.830 2.800 2.840 90,000 253,520 2.8169 2.554 2.545 2.582 2.554 2.591 98,654 2.5698 0.36%
2016-08-30 0 2.790 2.790 2.820 2.780 2.850 104,000 292,760 2.8150 2.545 2.545 2.573 2.536 2.600 114,000 2.5681 -1.41%
2016-08-29 0 2.830 2.770 2.850 2.830 2.880 226,000 644,780 2.8530 2.582 2.527 2.600 2.582 2.627 247,731 2.6027 -2.08%
2016-08-26 0 2.890 2.860 2.890 2.850 2.900 62,000 178,000 2.8710 2.636 2.609 2.636 2.600 2.646 67,962 2.6191 1.40%
2016-08-25 0 2.850 2.850 2.890 2.830 2.920 128,000 366,500 2.8633 2.600 2.600 2.636 2.582 2.664 140,308 2.6121 -2.73%
2016-08-24 0 2.930 2.860 2.940 2.850 2.930 182,000 524,320 2.8809 2.673 2.609 2.682 2.600 2.673 199,500 2.6282 1.03%
2016-08-23 0 2.900 2.900 2.930 2.850 2.980 586,000 1,701,040 2.9028 2.646 2.646 2.673 2.600 2.719 642,346 2.6482 -2.36%
2016-08-22 0 2.970 2.910 2.970 2.830 2.980 1,158,000 3,395,780 2.9325 2.709 2.655 2.709 2.582 2.719 1,269,346 2.6752 2.41%
2016-08-19 0 2.900 2.860 2.900 2.860 2.980 778,000 2,286,200 2.9386 2.646 2.609 2.646 2.609 2.719 852,808 2.6808 -2.68%
2016-08-18 0 2.980 2.930 2.980 2.880 2.990 860,000 2,539,700 2.9531 2.719 2.673 2.719 2.627 2.728 942,692 2.6941 4.20%
2016-08-17 0 2.860 2.860 2.940 2.830 2.920 500,000 1,435,920 2.8718 2.609 2.609 2.682 2.582 2.664 548,077 2.6199 0.00%
2016-08-16 0 2.860 2.820 2.860 2.690 2.860 336,000 940,560 2.7993 2.609 2.573 2.609 2.454 2.609 368,308 2.5537 2.14%
2016-08-15 0 2.800 2.780 2.820 2.800 2.820 206,000 577,680 2.8043 2.554 2.536 2.573 2.554 2.573 225,808 2.5583 -0.71%
2016-08-12 0 2.820 2.700 2.820 2.790 2.820 40,000 112,500 2.8125 2.573 2.463 2.573 2.545 2.573 43,846 2.5658 1.08%
2016-08-11 0 2.790 2.710 2.790 2.810 2.830 20,000 56,360 2.8180 2.545 2.472 2.545 2.564 2.582 21,923 2.5708 1.09%
2016-08-10 0 2.760 2.730 2.790 2.760 2.830 192,000 537,180 2.7978 2.518 2.491 2.545 2.518 2.582 210,462 2.5524 -2.47%
2016-08-09 0 2.830 2.770 2.830 - - 0 0 - 2.582 2.527 2.582 - - 0 - -0.70%
2016-08-08 0 2.850 2.830 2.850 2.840 2.910 360,000 1,029,220 2.8589 2.600 2.582 2.600 2.591 2.655 394,615 2.6082 1.42%
2016-08-05 0 2.810 2.810 2.840 2.790 2.840 758,000 2,135,420 2.8172 2.564 2.564 2.591 2.545 2.591 830,885 2.5701 0.72%
2016-08-04 0 2.790 2.720 2.790 2.730 2.790 42,000 116,700 2.7786 2.545 2.481 2.545 2.491 2.545 46,038 2.5348 2.20%
2016-08-03 0 2.730 2.730 2.790 2.720 2.720 4,000 10,880 2.7200 2.491 2.491 2.545 2.481 2.481 4,385 2.4814 0.00%
2016-08-01 0 2.730 2.710 2.740 2.590 2.740 168,000 455,580 2.7118 2.491 2.472 2.500 2.363 2.500 184,154 2.4739 3.02%
2016-07-29 0 2.650 2.650 2.690 2.650 2.750 488,000 1,315,540 2.6958 2.418 2.418 2.454 2.418 2.509 534,923 2.4593 -1.85%
2016-07-28 0 2.700 2.690 2.700 2.500 2.800 2,058,000 5,540,640 2.6922 2.463 2.454 2.463 2.281 2.554 2,255,885 2.4561 1.50%
2016-07-27 0 2.660 2.630 2.660 2.510 2.660 482,000 1,253,160 2.5999 2.427 2.399 2.427 2.290 2.427 528,346 2.3719 3.50%
2016-07-26 0 2.570 2.520 2.570 2.550 2.580 190,000 486,420 2.5601 2.345 2.299 2.345 2.326 2.354 208,269 2.3355 1.18%
2016-07-25 0 2.540 2.540 2.570 2.470 2.580 232,000 590,380 2.5447 2.317 2.317 2.345 2.253 2.354 254,308 2.3215 2.83%
2016-07-22 0 2.470 2.500 2.520 2.370 2.490 282,000 690,440 2.4484 2.253 2.281 2.299 2.162 2.272 309,115 2.2336 4.22%
2016-07-21 0 2.370 2.350 2.390 2.320 2.470 504,000 1,188,300 2.3577 2.162 2.144 2.180 2.116 2.253 552,462 2.1509 -4.05%
2016-07-20 0 2.470 2.440 2.470 2.390 2.560 1,380,000 3,385,860 2.4535 2.253 2.226 2.253 2.180 2.335 1,512,692 2.2383 -3.52%
2016-07-19 0 2.560 2.520 2.560 2.500 2.620 918,000 2,356,420 2.5669 2.335 2.299 2.335 2.281 2.390 1,006,269 2.3417 2.40%
2016-07-18 0 2.500 2.500 2.520 2.460 2.650 1,430,000 3,599,540 2.5172 2.281 2.281 2.299 2.244 2.418 1,567,500 2.2964 -5.30%
2016-07-15 0 2.640 2.640 2.670 2.600 2.650 590,000 1,537,240 2.6055 2.408 2.408 2.436 2.372 2.418 646,731 2.3769 0.76%
2016-07-14 0 2.620 2.600 2.630 2.620 2.700 528,000 1,391,500 2.6354 2.390 2.372 2.399 2.390 2.463 578,769 2.4042 -2.96%
2016-07-13 0 2.700 2.700 2.720 2.650 2.720 738,000 1,982,900 2.6869 2.463 2.463 2.481 2.418 2.481 808,962 2.4512 -1.46%
2016-07-12 0 2.740 2.740 2.760 2.600 2.790 1,254,000 3,379,500 2.6950 2.500 2.500 2.518 2.372 2.545 1,374,577 2.4586 -1.44%
2016-07-11 0 2.780 2.780 2.830 2.780 2.880 186,000 531,380 2.8569 2.536 2.536 2.582 2.536 2.627 203,885 2.6063 -4.14%
2016-07-08 0 2.900 2.830 2.900 2.830 2.900 144,000 411,000 2.8542 2.646 2.582 2.646 2.582 2.646 157,846 2.6038 0.69%
2016-07-07 0 2.880 2.870 2.880 2.880 2.950 578,000 1,676,100 2.8998 2.627 2.618 2.627 2.627 2.691 633,577 2.6455 -4.00%
2016-07-06 0 3.000 2.970 3.000 2.970 3.020 326,000 975,340 2.9918 2.737 2.709 2.737 2.709 2.755 357,346 2.7294 1.01%
2016-07-05 0 2.970 2.940 2.990 2.930 3.040 400,000 1,183,860 2.9597 2.709 2.682 2.728 2.673 2.773 438,462 2.7000 0.68%
2016-07-04 0 2.950 2.930 2.950 2.710 3.010 920,000 2,697,060 2.9316 2.691 2.673 2.691 2.472 2.746 1,008,462 2.6744 2.43%
2016-06-30 0 2.880 2.830 2.880 2.820 2.900 530,000 1,518,060 2.8643 2.627 2.582 2.627 2.573 2.646 580,962 2.6130 3.23%
2016-06-29 0 2.790 2.780 2.790 2.660 2.790 304,000 830,540 2.7320 2.545 2.536 2.545 2.427 2.545 333,231 2.4924 6.08%
2016-06-28 0 2.630 2.600 2.630 2.540 2.630 314,000 812,380 2.5872 2.399 2.372 2.399 2.317 2.399 344,192 2.3603 4.37%
2016-06-27 0 2.520 2.510 2.550 2.510 2.630 1,058,000 2,700,720 2.5527 2.299 2.290 2.326 2.290 2.399 1,159,731 2.3287 -3.82%
2016-06-24 0 2.620 2.540 2.630 2.500 2.680 814,000 2,093,280 2.5716 2.390 2.317 2.399 2.281 2.445 892,269 2.3460 -2.96%
2016-06-23 0 2.700 2.700 2.760 2.690 2.770 286,000 782,220 2.7350 2.463 2.463 2.518 2.454 2.527 313,500 2.4951 -2.53%
2016-06-22 0 2.770 2.750 2.790 2.750 2.800 306,000 850,780 2.7803 2.527 2.509 2.545 2.509 2.554 335,423 2.5364 0.00%
2016-06-21 0 2.770 2.760 2.830 2.770 2.770 10,000 27,700 2.7700 2.527 2.518 2.582 2.527 2.527 10,962 2.5270 0.36%
2016-06-20 0 2.760 2.760 2.830 2.730 2.800 62,000 171,540 2.7668 2.518 2.518 2.582 2.491 2.554 67,962 2.5241 -1.08%
2016-06-17 0 2.790 2.750 2.800 2.750 2.800 324,000 896,660 2.7675 2.545 2.509 2.554 2.509 2.554 355,154 2.5247 -0.36%
2016-06-16 0 2.800 2.780 2.810 2.760 2.810 212,000 592,740 2.7959 2.554 2.536 2.564 2.518 2.564 232,385 2.5507 0.00%
2016-06-15 0 2.800 2.800 2.820 2.690 2.820 1,402,000 3,857,040 2.7511 2.554 2.554 2.573 2.454 2.573 1,536,808 2.5098 -0.36%
2016-06-14 0 2.810 2.800 2.860 2.800 2.880 474,000 1,344,600 2.8367 2.564 2.554 2.609 2.554 2.627 519,577 2.5879 -1.75%
2016-06-13 0 2.860 2.840 2.890 2.820 2.890 1,338,000 3,810,480 2.8479 2.609 2.591 2.636 2.573 2.636 1,466,654 2.5981 0.35%
2016-06-10 0 2.850 2.820 2.850 2.850 2.890 176,000 505,600 2.8727 2.600 2.573 2.600 2.600 2.636 192,923 2.6207 -0.35%
2016-06-08 0 2.860 2.850 2.890 2.840 2.900 774,000 2,209,640 2.8548 2.609 2.600 2.636 2.591 2.646 848,423 2.6044 0.70%
2016-06-07 0 2.840 2.830 2.850 2.800 2.900 834,000 2,375,240 2.8480 2.591 2.582 2.600 2.554 2.646 914,192 2.5982 1.43%
2016-06-06 0 2.800 2.790 2.800 2.790 2.830 466,000 1,308,980 2.8090 2.554 2.545 2.554 2.545 2.582 510,808 2.5626 -0.71%
2016-06-03 0 2.820 2.820 2.850 2.810 2.940 1,414,000 4,022,640 2.8449 2.573 2.573 2.600 2.564 2.682 1,549,962 2.5953 -4.41%
2016-06-02 0 2.950 2.940 2.950 2.740 2.950 1,622,000 4,637,860 2.8593 2.691 2.682 2.691 2.500 2.691 1,777,962 2.6085 9.67%
2016-06-01 0 2.690 2.670 2.720 2.610 2.730 422,000 1,138,780 2.6985 2.454 2.436 2.481 2.381 2.491 462,577 2.4618 0.37%
2016-05-31 0 2.680 2.620 2.680 2.580 2.680 276,000 724,460 2.6249 2.445 2.390 2.445 2.354 2.445 302,538 2.3946 1.90%
2016-05-30 0 2.630 2.620 2.690 2.600 2.690 126,000 332,780 2.6411 2.399 2.390 2.454 2.372 2.454 138,115 2.4094 -0.38%
2016-05-27 0 2.640 2.610 2.650 2.580 2.640 226,000 591,380 2.6167 2.408 2.381 2.418 2.354 2.408 247,731 2.3872 0.00%
2016-05-26 0 2.640 2.590 2.650 2.560 2.680 178,000 471,060 2.6464 2.408 2.363 2.418 2.335 2.445 195,115 2.4143 0.76%
2016-05-25 0 2.620 2.580 2.630 2.580 2.620 124,000 321,640 2.5939 2.390 2.354 2.399 2.354 2.390 135,923 2.3663 1.55%
2016-05-24 0 2.580 2.530 2.590 2.520 2.700 698,000 1,812,540 2.5968 2.354 2.308 2.363 2.299 2.463 765,115 2.3690 0.78%
2016-05-23 0 2.560 2.550 2.610 2.560 2.620 32,000 83,240 2.6013 2.335 2.326 2.381 2.335 2.390 35,077 2.3731 2.40%
2016-05-20 0 2.500 2.470 2.520 2.480 2.550 174,000 436,320 2.5076 2.281 2.253 2.299 2.262 2.326 190,731 2.2876 0.40%
2016-05-19 0 2.490 2.460 2.500 2.410 2.560 330,000 818,660 2.4808 2.272 2.244 2.281 2.199 2.335 361,731 2.2632 -1.97%
2016-05-18 0 2.540 2.490 2.560 2.500 2.560 834,000 2,098,140 2.5158 2.317 2.272 2.335 2.281 2.335 914,192 2.2951 -0.78%
2016-05-17 0 2.560 2.550 2.600 2.560 2.700 1,086,000 2,840,260 2.6153 2.335 2.326 2.372 2.335 2.463 1,190,423 2.3859 0.00%
2016-05-16 0 2.560 2.540 2.580 2.460 2.580 536,000 1,361,220 2.5396 2.335 2.317 2.354 2.244 2.354 587,538 2.3168 4.07%
2016-05-13 0 2.460 2.440 2.460 2.430 2.480 564,000 1,383,600 2.4532 2.244 2.226 2.244 2.217 2.262 618,231 2.2380 -0.81%
2016-05-12 0 2.480 2.420 2.480 2.410 2.500 516,000 1,268,760 2.4588 2.262 2.208 2.262 2.199 2.281 565,615 2.2431 2.06%
2016-05-11 0 2.430 2.410 2.460 2.400 2.510 1,074,000 2,623,260 2.4425 2.217 2.199 2.244 2.189 2.290 1,177,269 2.2283 -4.33%
2016-05-10 0 2.540 2.500 2.540 2.470 2.560 332,000 834,320 2.5130 2.317 2.281 2.317 2.253 2.335 363,923 2.2926 -1.17%
2016-05-09 0 2.570 2.510 2.570 2.510 2.570 16,000 40,480 2.5300 2.345 2.290 2.345 2.290 2.345 17,538 2.3081 1.98%
2016-05-06 0 2.520 2.500 2.520 2.430 2.600 506,000 1,286,580 2.5426 2.299 2.281 2.299 2.217 2.372 554,654 2.3196 -0.40%
2016-05-05 0 2.530 2.470 2.540 2.470 2.540 74,000 182,920 2.4719 2.308 2.253 2.317 2.253 2.317 81,115 2.2551 1.20%
2016-05-04 0 2.500 2.480 2.540 2.450 2.500 338,000 840,720 2.4873 2.281 2.262 2.317 2.235 2.281 370,500 2.2691 -3.10%
2016-05-03 0 2.580 2.510 2.580 2.270 2.590 2,182,000 5,466,680 2.5054 2.354 2.290 2.354 2.071 2.363 2,391,808 2.2856 1.57%
2016-04-29 0 2.540 2.530 2.580 2.450 2.700 3,192,000 8,139,820 2.5501 2.317 2.308 2.354 2.235 2.463 3,498,923 2.3264 -5.22%
2016-04-28 0 2.680 2.670 2.680 2.450 2.680 1,524,000 3,914,360 2.5685 2.445 2.436 2.445 2.235 2.445 1,670,538 2.3432 7.20%
2016-04-27 0 2.500 2.500 2.510 2.290 2.550 2,398,000 5,845,080 2.4375 2.281 2.281 2.290 2.089 2.326 2,628,577 2.2237 -6.02%
2016-04-26 0 2.660 2.660 2.690 2.650 3.050 4,968,000 14,153,860 2.8490 2.427 2.427 2.454 2.418 2.782 5,445,692 2.5991 -9.52%
2016-04-25 0 2.940 2.880 2.940 2.750 2.940 1,678,000 4,741,820 2.8259 2.682 2.627 2.682 2.509 2.682 1,839,346 2.5780 0.68%
2016-04-22 0 2.920 2.870 2.930 2.860 3.070 2,388,000 7,144,940 2.9920 2.664 2.618 2.673 2.609 2.801 2,617,615 2.7296 -5.50%
2016-04-21 0 3.090 3.090 3.130 2.820 3.250 3,198,000 9,884,800 3.0909 2.819 2.819 2.855 2.573 2.965 3,505,500 2.8198 8.04%
2016-04-20 0 2.860 2.830 2.880 2.810 2.880 296,000 838,000 2.8311 2.609 2.582 2.627 2.564 2.627 324,462 2.5827 -1.38%
2016-04-19 0 2.900 2.880 2.900 2.780 2.910 1,096,000 3,113,880 2.8411 2.646 2.627 2.646 2.536 2.655 1,201,385 2.5919 0.69%
2016-04-18 0 2.880 2.860 2.890 2.800 2.920 1,366,000 3,897,840 2.8535 2.627 2.609 2.636 2.554 2.664 1,497,346 2.6032 -1.37%
2016-04-15 0 2.920 2.900 2.930 2.680 2.960 3,054,000 8,603,450 2.8171 2.664 2.646 2.673 2.445 2.700 3,347,654 2.5700 8.15%
2016-04-14 0 2.700 2.680 2.710 2.640 2.720 918,000 2,469,680 2.6903 2.463 2.445 2.472 2.408 2.481 1,006,269 2.4543 1.12%
2016-04-13 0 2.670 2.630 2.680 2.400 2.980 7,796,000 20,337,800 2.6087 2.436 2.399 2.445 2.189 2.719 8,545,615 2.3799 -1.48%
2016-04-12 1 - - - - - 0 0 - 2.472 - - - - 0 - 0.00%
2016-04-11 0 2.710 2.710 2.720 2.600 2.870 6,944,000 18,966,600 2.7314 2.472 2.472 2.481 2.372 2.618 7,611,692 2.4918 1.12%
2016-04-08 0 2.680 2.650 2.690 2.300 2.720 24,548,800 62,025,248 2.5266 2.445 2.418 2.454 2.098 2.481 26,909,262 2.3050 16.52%
2016-04-07 0 2.300 2.310 2.320 2.150 2.400 9,140,000 20,906,980 2.2874 2.098 2.107 2.116 1.961 2.189 10,018,846 2.0868 10.58%
2016-04-06 0 2.080 2.080 2.090 1.820 2.100 942,000 1,902,080 2.0192 1.898 1.898 1.907 1.660 1.916 1,032,577 1.8421 9.47%
2016-04-05 0 1.900 1.900 1.910 1.900 1.930 240,000 461,620 1.9234 1.733 1.733 1.742 1.733 1.761 263,077 1.7547 -4.04%
2016-04-01 0 1.980 1.970 1.990 1.950 2.070 652,000 1,302,520 1.9977 1.806 1.797 1.815 1.779 1.888 714,692 1.8225 -4.35%
2016-03-31 0 2.070 2.030 2.080 1.910 2.070 740,000 1,496,140 2.0218 1.888 1.852 1.898 1.742 1.888 811,154 1.8445 3.50%
2016-03-30 0 2.000 1.970 2.020 2.000 2.120 1,288,000 2,657,160 2.0630 1.825 1.797 1.843 1.825 1.934 1,411,846 1.8820 -4.31%
2016-03-29 0 2.090 2.100 2.110 1.690 2.150 5,468,000 10,746,900 1.9654 1.907 1.916 1.925 1.542 1.961 5,993,769 1.7930 23.67%
2016-03-24 0 1.690 1.670 1.690 1.550 1.710 1,272,000 2,073,400 1.6300 1.542 1.524 1.542 1.414 1.560 1,394,308 1.4870 9.03%
2016-03-23 0 1.550 1.520 1.580 1.520 1.680 1,678,000 2,627,000 1.5656 1.414 1.387 1.441 1.387 1.533 1,839,346 1.4282 -4.91%
2016-03-22 0 1.630 1.620 1.690 1.600 1.660 514,000 836,060 1.6266 1.487 1.478 1.542 1.460 1.514 563,423 1.4839 -4.12%
2016-03-21 0 1.700 1.700 1.790 1.680 1.790 20,000 34,200 1.7100 1.551 1.551 1.633 1.533 1.633 21,923 1.5600 -2.86%
2016-03-18 0 1.750 1.750 1.760 1.740 1.860 300,000 529,380 1.7646 1.596 1.596 1.606 1.587 1.697 328,846 1.6098 0.00%
2016-03-17 0 1.750 1.750 1.780 1.690 1.810 154,000 273,680 1.7771 1.596 1.596 1.624 1.542 1.651 168,808 1.6213 -4.37%
2016-03-16 0 1.830 1.820 1.910 1.820 1.830 38,000 69,480 1.8284 1.669 1.660 1.742 1.660 1.669 41,654 1.6680 -1.61%
2016-03-15 0 1.860 1.860 1.890 1.850 1.920 114,000 214,600 1.8825 1.697 1.697 1.724 1.688 1.752 124,962 1.7173 -3.63%
2016-03-14 0 1.930 1.880 1.940 1.850 1.970 308,000 587,620 1.9079 1.761 1.715 1.770 1.688 1.797 337,615 1.7405 3.76%
2016-03-11 0 1.860 1.850 1.950 1.860 1.970 8,000 15,540 1.9425 1.697 1.688 1.779 1.697 1.797 8,769 1.7721 -3.63%
2016-03-10 0 1.930 1.850 1.940 1.850 1.950 38,000 73,460 1.9332 1.761 1.688 1.770 1.688 1.779 41,654 1.7636 -3.02%
2016-03-09 0 1.990 1.930 2.000 1.920 1.990 90,000 174,400 1.9378 1.815 1.761 1.825 1.752 1.815 98,654 1.7678 -2.93%
2016-03-08 0 2.050 1.910 2.050 - - 0 0 - 1.870 1.742 1.870 - - 0 - 0.00%
2016-03-07 0 2.050 1.930 2.050 - - 0 0 - 1.870 1.761 1.870 - - 0 - -0.49%
2016-03-04 0 2.060 2.010 2.040 1.940 2.080 78,000 155,760 1.9969 1.879 1.834 1.861 1.770 1.898 85,500 1.8218 3.52%
2016-03-03 0 1.990 1.900 1.990 - - 0 0 - 1.815 1.733 1.815 - - 0 - 0.00%
2016-03-02 0 1.990 1.930 2.000 1.990 1.990 74,000 147,260 1.9900 1.815 1.761 1.825 1.815 1.815 81,115 1.8154 0.00%
2016-03-01 0 1.990 1.970 2.000 1.930 2.000 44,000 87,160 1.9809 1.815 1.797 1.825 1.761 1.825 48,231 1.8071 -1.00%
2016-02-29 0 2.010 1.900 2.020 2.010 2.050 42,000 85,660 2.0395 1.834 1.733 1.843 1.834 1.870 46,038 1.8606 -1.47%
2016-02-26 0 2.040 2.040 2.050 1.990 2.010 142,000 282,620 1.9903 1.861 1.861 1.870 1.815 1.834 155,654 1.8157 3.03%
2016-02-25 0 1.980 1.980 2.050 - - 0 0 - 1.806 1.806 1.870 - - 0 - 0.00%
2016-02-24 0 1.980 1.980 2.000 1.970 2.040 326,000 656,980 2.0153 1.806 1.806 1.825 1.797 1.861 357,346 1.8385 -2.94%
2016-02-23 0 2.040 2.020 2.040 2.050 2.050 10,000 20,500 2.0500 1.861 1.843 1.861 1.870 1.870 10,962 1.8702 -1.92%
2016-02-22 0 2.080 1.990 2.090 2.100 2.100 8,000 16,800 2.1000 1.898 1.815 1.907 1.916 1.916 8,769 1.9158 0.97%
2016-02-19 0 2.060 2.020 2.090 - - 0 0 - 1.879 1.843 1.907 - - 0 - 0.00%
2016-02-18 0 2.060 2.050 2.100 2.060 2.100 70,000 145,780 2.0826 1.879 1.870 1.916 1.879 1.916 76,731 1.8999 -1.44%
2016-02-17 0 2.090 2.050 2.100 2.050 2.120 292,000 607,940 2.0820 1.907 1.870 1.916 1.870 1.934 320,077 1.8994 0.97%
2016-02-16 0 2.070 2.070 2.130 2.050 2.100 102,000 210,320 2.0620 1.888 1.888 1.943 1.870 1.916 111,808 1.8811 -2.36%
2016-02-15 0 2.120 2.070 2.120 - - 0 0 - 1.934 1.888 1.934 - - 0 - -0.93%
2016-02-12 0 2.140 2.050 2.140 2.050 2.150 446,000 946,080 2.1213 1.952 1.870 1.952 1.870 1.961 488,885 1.9352 0.00%
2016-02-11 0 2.140 2.030 2.170 1.980 2.140 124,000 253,400 2.0435 1.952 1.852 1.980 1.806 1.952 135,923 1.8643 2.39%
2016-02-05 0 2.090 2.090 2.150 2.090 2.150 224,000 473,480 2.1138 1.907 1.907 1.961 1.907 1.961 245,538 1.9283 -3.69%
2016-02-04 0 2.170 2.120 2.170 2.090 2.180 1,342,000 2,856,360 2.1284 1.980 1.934 1.980 1.907 1.989 1,471,038 1.9417 1.40%
2016-02-03 0 2.140 2.140 2.200 2.070 2.140 468,000 988,980 2.1132 1.952 1.952 2.007 1.888 1.952 513,000 1.9278 -1.83%
2016-02-02 0 2.180 2.180 2.280 2.150 2.180 138,000 297,140 2.1532 1.989 1.989 2.080 1.961 1.989 151,269 1.9643 -0.91%
2016-02-01 0 2.200 2.180 2.240 2.150 2.230 474,000 1,033,180 2.1797 2.007 1.989 2.044 1.961 2.034 519,577 1.9885 -2.22%
2016-01-29 0 2.250 2.230 2.290 2.200 2.330 982,000 2,248,660 2.2899 2.053 2.034 2.089 2.007 2.126 1,076,423 2.0890 -3.43%
2016-01-28 0 2.330 2.320 2.330 2.070 2.390 2,714,000 6,155,140 2.2679 2.126 2.116 2.126 1.888 2.180 2,974,962 2.0690 10.95%
2016-01-27 0 2.100 2.100 2.130 2.080 2.210 760,000 1,601,260 2.1069 1.916 1.916 1.943 1.898 2.016 833,077 1.9221 -2.33%
2016-01-26 0 2.150 2.120 2.150 2.100 2.170 1,248,000 2,688,540 2.1543 1.961 1.934 1.961 1.916 1.980 1,368,000 1.9653 -3.15%
2016-01-25 0 2.220 2.210 2.230 2.090 2.220 1,362,000 2,931,320 2.1522 2.025 2.016 2.034 1.907 2.025 1,492,962 1.9634 3.26%
2016-01-22 0 2.150 2.110 2.150 1.980 2.150 72,000 151,340 2.1019 1.961 1.925 1.961 1.806 1.961 78,923 1.9176 6.97%
2016-01-21 0 2.010 1.990 2.030 1.950 2.070 358,000 718,800 2.0078 1.834 1.815 1.852 1.779 1.888 392,423 1.8317 -1.47%
2016-01-20 0 2.040 2.020 2.080 1.970 2.100 1,216,000 2,485,300 2.0438 1.861 1.843 1.898 1.797 1.916 1,332,923 1.8645 -3.32%
2016-01-19 0 2.110 2.110 2.120 2.040 2.140 656,000 1,381,880 2.1065 1.925 1.925 1.934 1.861 1.952 719,077 1.9217 -0.94%
2016-01-18 0 2.130 2.120 2.150 1.770 2.150 2,437,995 4,839,150 1.9849 1.943 1.934 1.961 1.615 1.961 2,672,418 1.8108 20.34%
2016-01-15 0 1.770 1.770 1.790 1.750 1.840 842,000 1,504,920 1.7873 1.615 1.615 1.633 1.596 1.679 922,962 1.6305 -0.56%
2016-01-14 0 1.780 1.780 1.830 1.780 1.820 52,000 93,840 1.8046 1.624 1.624 1.669 1.624 1.660 57,000 1.6463 -1.11%
2016-01-13 0 1.800 1.740 1.800 1.520 1.800 860,000 1,438,600 1.6728 1.642 1.587 1.642 1.387 1.642 942,692 1.5261 12.50%
2016-01-12 0 1.600 1.530 1.620 1.550 1.630 130,000 206,940 1.5918 1.460 1.396 1.478 1.414 1.487 142,500 1.4522 -4.76%
2016-01-11 0 1.680 1.620 1.690 1.620 1.690 104,000 172,100 1.6548 1.533 1.478 1.542 1.478 1.542 114,000 1.5096 -1.18%
2016-01-08 0 1.700 1.700 1.740 1.700 1.760 486,000 843,300 1.7352 1.551 1.551 1.587 1.551 1.606 532,731 1.5830 3.03%
2016-01-07 0 1.650 1.630 1.680 1.650 1.760 632,000 1,067,040 1.6884 1.505 1.487 1.533 1.505 1.606 692,769 1.5403 -8.84%
2016-01-06 0 1.810 1.810 1.840 1.800 1.900 188,000 342,440 1.8215 1.651 1.651 1.679 1.642 1.733 206,077 1.6617 1.12%
2016-01-05 0 1.790 1.730 1.790 1.750 1.820 560,000 990,440 1.7686 1.633 1.578 1.633 1.596 1.660 613,846 1.6135 -3.24%
2016-01-04 0 1.850 1.800 1.850 1.710 1.860 198,000 359,820 1.8173 1.688 1.642 1.688 1.560 1.697 217,038 1.6579 -2.12%
2015-12-31 0 1.890 1.850 1.900 1.900 1.930 122,000 232,340 1.9044 1.724 1.688 1.733 1.733 1.761 133,731 1.7374 1.61%
2015-12-30 0 1.860 1.860 1.880 1.850 1.890 190,000 353,260 1.8593 1.697 1.697 1.715 1.688 1.724 208,269 1.6962 0.00%
2015-12-29 0 1.860 1.860 1.870 1.820 1.900 692,000 1,287,580 1.8607 1.697 1.697 1.706 1.660 1.733 758,538 1.6974 -1.06%
2015-12-28 0 1.880 1.840 1.890 1.840 1.900 382,000 714,420 1.8702 1.715 1.679 1.724 1.679 1.733 418,731 1.7062 -1.05%
2015-12-24 0 1.900 1.900 1.930 1.900 1.900 206,000 391,400 1.9000 1.733 1.733 1.761 1.733 1.733 225,808 1.7333 -0.52%
2015-12-23 0 1.910 1.900 1.910 1.900 1.960 568,000 1,083,380 1.9074 1.742 1.733 1.742 1.733 1.788 622,615 1.7400 -2.55%
2015-12-22 0 1.960 1.930 1.970 1.920 1.960 120,000 233,360 1.9447 1.788 1.761 1.797 1.752 1.788 131,538 1.7741 2.62%
2015-12-21 0 1.910 1.900 1.970 1.900 2.030 666,000 1,283,680 1.9274 1.742 1.733 1.797 1.733 1.852 730,038 1.7584 -1.04%
2015-12-18 0 1.930 1.930 1.940 1.890 1.940 606,000 1,164,300 1.9213 1.761 1.761 1.770 1.724 1.770 664,269 1.7528 -4.46%
2015-12-17 0 2.020 2.020 2.050 1.970 2.150 1,068,000 2,181,380 2.0425 1.843 1.843 1.870 1.797 1.961 1,170,692 1.8633 3.06%
2015-12-16 0 1.960 1.960 1.990 1.920 2.130 320,000 631,200 1.9725 1.788 1.788 1.815 1.752 1.943 350,769 1.7995 -1.51%
2015-12-15 0 1.990 1.970 1.990 1.910 2.050 558,000 1,082,680 1.9403 1.815 1.797 1.815 1.742 1.870 611,654 1.7701 0.51%
2015-12-14 0 1.980 1.970 2.010 1.950 2.130 2,018,000 4,023,540 1.9938 1.806 1.797 1.834 1.779 1.943 2,212,038 1.8189 -6.16%
2015-12-11 0 2.110 2.110 2.190 2.080 2.280 1,048,000 2,297,040 2.1918 1.925 1.925 1.998 1.898 2.080 1,148,769 1.9996 -5.38%
2015-12-10 0 2.230 2.230 2.270 2.210 2.260 202,000 452,940 2.2423 2.034 2.034 2.071 2.016 2.062 221,423 2.0456 -5.11%
2015-12-09 0 2.350 2.300 2.350 2.300 2.350 358,000 832,700 2.3260 2.144 2.098 2.144 2.098 2.144 392,423 2.1219 5.38%
2015-12-08 0 2.230 2.230 2.240 2.200 2.480 2,142,000 5,029,540 2.3481 2.034 2.034 2.044 2.007 2.262 2,347,962 2.1421 -7.08%
2015-12-07 0 2.400 2.380 2.400 2.180 2.480 944,000 2,216,960 2.3485 2.189 2.171 2.189 1.989 2.262 1,034,769 2.1425 6.19%
2015-12-04 0 2.260 2.260 2.310 2.250 2.350 618,000 1,413,640 2.2874 2.062 2.062 2.107 2.053 2.144 677,423 2.0868 -5.44%
2015-12-03 0 2.390 2.390 2.400 2.370 2.490 1,246,000 3,039,220 2.4392 2.180 2.180 2.189 2.162 2.272 1,365,808 2.2252 -0.42%
2015-12-02 0 2.400 2.400 2.450 2.360 2.470 882,000 2,139,560 2.4258 2.189 2.189 2.235 2.153 2.253 966,808 2.2130 -2.04%
2015-12-01 0 2.450 2.430 2.450 2.280 2.510 1,292,000 3,082,520 2.3859 2.235 2.217 2.235 2.080 2.290 1,416,231 2.1766 8.41%
2015-11-30 0 2.260 2.250 2.260 2.260 2.450 1,228,000 2,895,100 2.3576 2.062 2.053 2.062 2.062 2.235 1,346,077 2.1508 -5.83%
2015-11-27 0 2.400 2.380 2.410 2.330 2.520 2,376,000 5,759,240 2.4239 2.189 2.171 2.199 2.126 2.299 2,604,462 2.2113 2.13%
2015-11-26 0 2.350 2.340 2.350 2.350 2.530 1,750,000 4,194,560 2.3969 2.144 2.135 2.144 2.144 2.308 1,918,269 2.1866 -3.29%
2015-11-25 0 2.430 2.410 2.430 2.110 2.570 2,682,000 6,326,800 2.3590 2.217 2.199 2.217 1.925 2.345 2,939,885 2.1521 10.96%
2015-11-24 0 2.190 2.150 2.190 2.190 2.220 74,000 162,740 2.1992 1.998 1.961 1.998 1.998 2.025 81,115 2.0063 0.92%
2015-11-23 0 2.170 2.140 2.190 2.110 2.240 780,000 1,674,000 2.1462 1.980 1.952 1.998 1.925 2.044 855,000 1.9579 -0.91%
2015-11-20 0 2.190 2.190 2.210 2.130 2.270 970,000 2,145,560 2.2119 1.998 1.998 2.016 1.943 2.071 1,063,269 2.0179 0.00%
2015-11-19 0 2.190 2.190 2.200 1.940 2.190 2,844,000 5,863,380 2.0617 1.998 1.998 2.007 1.770 1.998 3,117,462 1.8808 5.29%
2015-11-18 0 2.080 2.060 2.070 2.060 2.200 1,686,000 3,591,820 2.1304 1.898 1.879 1.888 1.879 2.007 1,848,115 1.9435 -7.96%
2015-11-17 0 2.260 2.240 2.260 2.220 2.450 1,184,000 2,714,060 2.2923 2.062 2.044 2.062 2.025 2.235 1,297,846 2.0912 -2.16%
2015-11-16 0 2.310 2.310 2.350 2.230 2.420 580,000 1,341,280 2.3126 2.107 2.107 2.144 2.034 2.208 635,769 2.1097 -3.35%
2015-11-13 0 2.390 2.380 2.400 2.360 2.500 1,004,000 2,410,260 2.4007 2.180 2.171 2.189 2.153 2.281 1,100,538 2.1901 -4.40%
2015-11-12 0 2.500 2.490 2.510 2.300 2.600 4,186,000 10,426,620 2.4908 2.281 2.272 2.290 2.098 2.372 4,588,500 2.2723 6.84%
2015-11-11 0 2.340 2.320 2.350 2.200 2.360 1,175,900 2,698,914 2.2952 2.135 2.116 2.144 2.007 2.153 1,288,967 2.0939 1.30%
2015-11-10 0 2.310 2.310 2.340 2.180 2.370 2,350,000 5,359,160 2.2805 2.107 2.107 2.135 1.989 2.162 2,575,962 2.0805 -2.94%
2015-11-09 0 2.380 2.330 2.380 2.320 2.450 2,282,000 5,449,880 2.3882 2.171 2.126 2.171 2.116 2.235 2,501,423 2.1787 3.48%
2015-11-06 0 2.300 2.240 2.290 2.160 2.360 3,062,000 6,989,540 2.2827 2.098 2.044 2.089 1.971 2.153 3,356,423 2.0824 5.99%
2015-11-05 0 2.170 2.160 2.180 2.040 2.440 9,258,000 20,916,880 2.2593 1.980 1.971 1.989 1.861 2.226 10,148,192 2.0611 8.50%
2015-11-04 0 2.000 1.990 2.020 1.650 2.000 6,024,000 11,264,400 1.8699 1.825 1.815 1.843 1.505 1.825 6,603,231 1.7059 18.34%
2015-11-03 0 1.690 1.650 1.690 1.650 1.690 1,430,000 2,372,640 1.6592 1.542 1.505 1.542 1.505 1.542 1,567,500 1.5136 4.97%
2015-11-02 0 1.610 1.610 1.620 1.580 1.680 1,290,000 2,094,900 1.6240 1.469 1.469 1.478 1.441 1.533 1,414,038 1.4815 -0.62%
2015-10-30 0 1.620 1.580 1.620 1.490 1.650 696,000 1,087,160 1.5620 1.478 1.441 1.478 1.359 1.505 762,923 1.4250 5.88%
2015-10-29 0 1.530 1.510 1.550 1.530 1.550 124,000 190,100 1.5331 1.396 1.378 1.414 1.396 1.414 135,923 1.3986 0.00%
2015-10-28 0 1.530 1.530 1.560 1.530 1.580 1,080,000 1,667,740 1.5442 1.396 1.396 1.423 1.396 1.441 1,183,846 1.4087 -3.16%
2015-10-27 0 1.580 1.550 1.580 1.500 1.580 1,072,000 1,643,560 1.5332 1.441 1.414 1.441 1.368 1.441 1,175,077 1.3987 -1.25%
2015-10-26 0 1.600 1.550 1.600 1.530 1.640 1,950,000 3,102,720 1.5911 1.460 1.414 1.460 1.396 1.496 2,137,500 1.4516 -1.84%
2015-10-23 0 1.630 1.630 1.640 1.480 1.690 1,278,000 2,051,660 1.6054 1.487 1.487 1.496 1.350 1.542 1,400,885 1.4645 4.49%
2015-10-22 0 1.560 1.560 1.590 1.550 1.780 2,302,000 3,805,560 1.6532 1.423 1.423 1.451 1.414 1.624 2,523,346 1.5081 -8.77%
2015-10-20 0 1.710 1.690 1.710 1.620 1.740 1,302,000 2,181,340 1.6754 1.560 1.542 1.560 1.478 1.587 1,427,192 1.5284 1.79%
2015-10-19 0 1.680 1.650 1.680 1.650 1.730 472,000 790,760 1.6753 1.533 1.505 1.533 1.505 1.578 517,385 1.5284 0.60%
2015-10-16 0 1.670 1.640 1.680 1.610 1.750 2,210,000 3,693,000 1.6710 1.524 1.496 1.533 1.469 1.596 2,422,500 1.5245 0.00%
2015-10-15 0 1.670 1.650 1.680 1.620 1.760 2,874,000 4,922,460 1.7128 1.524 1.505 1.533 1.478 1.606 3,150,346 1.5625 0.00%
2015-10-14 0 1.670 1.610 1.670 1.600 1.690 2,288,000 3,746,300 1.6374 1.524 1.469 1.524 1.460 1.542 2,508,000 1.4937 1.21%
2015-10-13 0 1.650 1.610 1.650 1.630 1.760 1,390,000 2,366,380 1.7024 1.505 1.469 1.505 1.487 1.606 1,523,654 1.5531 -5.71%
2015-10-12 0 1.750 1.730 1.750 1.690 1.860 1,788,000 3,106,620 1.7375 1.596 1.578 1.596 1.542 1.697 1,959,923 1.5851 -1.69%
2015-10-09 0 1.780 1.750 1.780 1.740 1.890 1,258,000 2,254,620 1.7922 1.624 1.596 1.624 1.587 1.724 1,378,962 1.6350 -1.11%
2015-10-08 0 1.800 1.790 1.800 1.690 1.830 2,006,000 3,569,440 1.7794 1.642 1.633 1.642 1.542 1.669 2,198,885 1.6233 2.27%
2015-10-07 0 1.760 1.750 1.770 1.680 1.800 2,570,000 4,510,120 1.7549 1.606 1.596 1.615 1.533 1.642 2,817,115 1.6010 2.92%
2015-10-06 0 1.710 1.680 1.690 1.590 1.780 1,470,000 2,404,120 1.6355 1.560 1.533 1.542 1.451 1.624 1,611,346 1.4920 2.40%
2015-10-05 0 1.670 1.650 1.670 1.600 1.750 2,046,000 3,413,480 1.6684 1.524 1.505 1.524 1.460 1.596 2,242,731 1.5220 -1.76%
2015-10-02 0 1.700 1.650 1.700 1.400 1.750 4,548,000 7,281,020 1.6009 1.551 1.505 1.551 1.277 1.596 4,985,308 1.4605 25.93%
2015-09-30 0 1.350 1.340 1.350 1.160 1.400 2,578,000 3,313,500 1.2853 1.232 1.222 1.232 1.058 1.277 2,825,885 1.1726 16.38%
2015-09-29 0 1.160 1.140 1.160 1.100 1.180 1,530,000 1,760,540 1.1507 1.058 1.040 1.058 1.004 1.076 1,677,115 1.0497 1.75%
2015-09-25 0 1.140 1.120 1.140 1.020 1.180 1,492,000 1,625,960 1.0898 1.040 1.022 1.040 0.931 1.076 1,635,462 0.9942 3.64%
2015-09-24 0 1.100 1.100 1.130 1.030 1.120 420,000 451,100 1.0740 1.004 1.004 1.031 0.940 1.022 460,385 0.9798 -2.65%
2015-09-23 0 1.130 1.130 1.140 1.090 1.150 678,000 761,240 1.1228 1.031 1.031 1.040 0.994 1.049 743,192 1.0243 -1.74%
2015-09-22 0 1.150 1.140 1.150 1.120 1.230 176,000 206,480 1.1732 1.049 1.040 1.049 1.022 1.122 192,923 1.0703 -0.86%
2015-09-21 0 1.160 1.110 1.170 1.070 1.160 502,000 548,380 1.0924 1.058 1.013 1.067 0.976 1.058 550,269 0.9966 3.57%
2015-09-18 0 1.120 1.110 1.140 1.110 1.140 292,000 328,140 1.1238 1.022 1.013 1.040 1.013 1.040 320,077 1.0252 -3.45%
2015-09-17 0 1.160 1.150 1.160 1.060 1.240 378,000 442,940 1.1718 1.058 1.049 1.058 0.967 1.131 414,346 1.0690 -7.20%
2015-09-16 0 1.250 1.170 1.250 1.150 1.270 270,000 326,480 1.2092 1.140 1.067 1.140 1.049 1.159 295,962 1.1031 6.84%
2015-09-15 0 1.170 1.150 1.180 1.150 1.170 308,000 358,720 1.1647 1.067 1.049 1.076 1.049 1.067 337,615 1.0625 -1.68%
2015-09-14 0 1.190 1.170 1.190 1.130 1.200 314,000 358,720 1.1424 1.086 1.067 1.086 1.031 1.095 344,192 1.0422 7.21%
2015-09-11 0 1.110 1.090 1.110 1.050 1.110 338,000 364,100 1.0772 1.013 0.994 1.013 0.958 1.013 370,500 0.9827 4.72%
2015-09-10 0 1.060 1.050 1.080 1.060 1.100 724,000 780,400 1.0779 0.967 0.958 0.985 0.967 1.004 793,615 0.9833 -1.85%
2015-09-09 0 1.080 1.080 1.130 1.050 1.140 1,084,000 1,168,960 1.0784 0.985 0.985 1.031 0.958 1.040 1,188,231 0.9838 3.85%
2015-09-08 0 1.040 1.000 1.040 0.940 1.040 740,000 726,760 0.9821 0.949 0.912 0.949 0.858 0.949 811,154 0.8960 9.47%
2015-09-07 0 0.950 0.900 0.950 0.860 1.010 1,874,000 1,757,020 0.9376 0.867 0.821 0.867 0.785 0.921 2,054,192 0.8553 0.00%
2015-09-04 0 0.950 0.910 0.950 0.950 1.050 428,000 413,460 0.9660 0.867 0.830 0.867 0.867 0.958 469,154 0.8813 0.00%
2015-09-02 0 0.950 0.960 0.990 0.950 1.090 806,000 807,420 1.0018 0.867 0.876 0.903 0.867 0.994 883,500 0.9139 -12.04%
2015-09-01 0 1.080 1.060 1.090 1.050 1.090 362,000 389,600 1.0762 0.985 0.967 0.994 0.958 0.994 396,808 0.9818 -4.42%
2015-08-31 0 1.130 1.120 1.130 1.110 1.160 586,000 660,340 1.1269 1.031 1.022 1.031 1.013 1.058 642,346 1.0280 -1.74%
2015-08-28 0 1.150 1.120 1.150 1.140 1.230 1,118,000 1,286,400 1.1506 1.049 1.022 1.049 1.040 1.122 1,225,500 1.0497 -1.71%
2015-08-27 0 1.170 1.130 1.170 1.100 1.270 1,664,000 1,911,220 1.1486 1.067 1.031 1.067 1.004 1.159 1,824,000 1.0478 8.33%
2015-08-26 0 1.080 1.080 1.090 1.070 1.180 998,000 1,106,620 1.1088 0.985 0.985 0.994 0.976 1.076 1,093,962 1.0116 4.85%
2015-08-25 0 1.030 1.030 1.050 0.990 1.100 1,548,000 1,629,080 1.0524 0.940 0.940 0.958 0.903 1.004 1,696,846 0.9601 -3.74%
2015-08-24 0 1.070 1.050 1.080 0.970 1.090 1,986,000 2,032,400 1.0234 0.976 0.958 0.985 0.885 0.994 2,176,962 0.9336 -11.57%
2015-08-21 0 1.210 1.200 1.210 1.200 1.330 206,000 254,760 1.2367 1.104 1.095 1.104 1.095 1.213 225,808 1.1282 -6.20%
2015-08-20 0 1.290 1.260 1.290 1.210 1.380 1,312,000 1,717,260 1.3089 1.177 1.149 1.177 1.104 1.259 1,438,154 1.1941 4.03%
2015-08-19 0 1.240 1.230 1.290 1.200 1.370 312,000 389,540 1.2485 1.131 1.122 1.177 1.095 1.250 342,000 1.1390 -6.06%
2015-08-18 0 1.320 1.280 1.320 1.270 1.340 212,000 272,200 1.2840 1.204 1.168 1.204 1.159 1.222 232,385 1.1713 -3.65%
2015-08-17 0 1.370 1.350 1.370 1.360 1.400 400,000 550,100 1.3753 1.250 1.232 1.250 1.241 1.277 438,462 1.2546 -2.14%
2015-08-14 0 1.400 1.380 1.430 1.380 1.480 224,000 315,120 1.4068 1.277 1.259 1.305 1.259 1.350 245,538 1.2834 1.45%
2015-08-13 0 1.380 1.370 1.390 1.370 1.430 298,000 416,140 1.3964 1.259 1.250 1.268 1.250 1.305 326,654 1.2739 -3.50%
2015-08-12 0 1.430 1.400 1.430 1.400 1.470 1,054,000 1,504,740 1.4276 1.305 1.277 1.305 1.277 1.341 1,155,346 1.3024 -3.38%
2015-08-11 0 1.480 1.470 1.510 1.470 1.600 2,308,000 3,513,620 1.5224 1.350 1.341 1.378 1.341 1.460 2,529,923 1.3888 -1.33%
2015-08-10 0 1.500 1.480 1.500 1.440 1.580 890,000 1,323,020 1.4865 1.368 1.350 1.368 1.314 1.441 975,577 1.3561 -0.66%
2015-08-07 0 1.510 1.460 1.510 1.470 1.540 1,410,000 2,115,400 1.5003 1.378 1.332 1.378 1.341 1.405 1,545,577 1.3687 4.86%
2015-08-06 0 1.440 1.410 1.440 1.340 1.460 500,000 715,720 1.4314 1.314 1.286 1.314 1.222 1.332 548,077 1.3059 0.00%
2015-08-05 0 1.440 1.380 1.450 1.370 1.520 2,658,000 3,820,040 1.4372 1.314 1.259 1.323 1.250 1.387 2,913,577 1.3111 2.86%
2015-08-04 0 1.400 1.370 1.400 1.300 1.430 1,256,000 1,708,480 1.3603 1.277 1.250 1.277 1.186 1.305 1,376,769 1.2409 0.72%
2015-08-03 0 1.390 1.350 1.390 1.350 1.600 1,480,000 2,141,320 1.4468 1.268 1.232 1.268 1.232 1.460 1,622,308 1.3199 -9.74%
2015-07-31 0 1.540 1.500 1.550 1.500 1.650 1,488,000 2,312,760 1.5543 1.405 1.368 1.414 1.368 1.505 1,631,077 1.4179 -3.75%
2015-07-30 0 1.600 1.590 1.600 1.600 1.850 3,704,000 6,425,960 1.7349 1.460 1.451 1.460 1.460 1.688 4,060,154 1.5827 1.91%
2015-07-29 0 1.570 1.570 1.600 1.540 1.730 952,000 1,532,960 1.6103 1.432 1.432 1.460 1.405 1.578 1,043,538 1.4690 -6.55%
2015-07-28 0 1.680 1.660 1.680 1.520 1.800 2,408,000 3,924,720 1.6299 1.533 1.514 1.533 1.387 1.642 2,639,538 1.4869 -1.75%
2015-07-27 0 1.710 1.700 1.710 1.660 1.850 3,920,000 6,854,640 1.7486 1.560 1.551 1.560 1.514 1.688 4,296,923 1.5952 -2.84%
2015-07-24 0 1.760 1.750 1.800 1.750 1.900 2,420,000 4,382,640 1.8110 1.606 1.596 1.642 1.596 1.733 2,652,692 1.6521 -1.12%
2015-07-23 0 1.780 1.770 1.780 1.640 1.800 2,172,000 3,777,800 1.7393 1.624 1.615 1.624 1.496 1.642 2,380,846 1.5867 4.71%
2015-07-22 0 1.700 1.660 1.710 1.630 1.750 808,000 1,365,240 1.6897 1.551 1.514 1.560 1.487 1.596 885,692 1.5414 -3.41%
2015-07-21 0 1.760 1.760 1.770 1.690 1.930 3,606,000 6,425,900 1.7820 1.606 1.606 1.615 1.542 1.761 3,952,731 1.6257 -4.86%
2015-07-20 0 1.850 1.810 1.860 1.700 1.920 6,370,000 11,575,500 1.8172 1.688 1.651 1.697 1.551 1.752 6,982,500 1.6578 14.91%
2015-07-17 0 1.610 1.520 1.650 1.360 1.650 2,298,000 3,468,520 1.5094 1.469 1.387 1.505 1.241 1.505 2,518,962 1.3770 17.52%
2015-07-16 0 1.370 1.360 1.400 1.320 1.510 1,214,000 1,665,920 1.3723 1.250 1.241 1.277 1.204 1.378 1,330,731 1.2519 -6.80%
2015-07-15 0 1.470 1.440 1.480 1.380 1.700 1,780,000 2,788,280 1.5664 1.341 1.314 1.350 1.259 1.551 1,951,154 1.4290 1.38%
2015-07-14 0 1.450 1.340 1.450 1.310 1.480 1,104,000 1,525,640 1.3819 1.323 1.222 1.323 1.195 1.350 1,210,154 1.2607 2.84%
2015-07-13 0 1.410 1.380 1.410 1.250 1.430 1,608,000 2,192,040 1.3632 1.286 1.259 1.286 1.140 1.305 1,762,615 1.2436 10.16%
2015-07-10 0 1.280 1.220 1.280 1.040 1.370 6,182,000 7,364,140 1.1912 1.168 1.113 1.168 0.949 1.250 6,776,423 1.0867 10.34%
2015-07-09 0 1.160 1.070 1.100 0.810 1.200 5,500,000 5,478,520 0.9961 1.058 0.976 1.004 0.739 1.095 6,028,846 0.9087 43.21%
2015-07-08 0 0.810 0.750 0.810 0.650 1.050 6,712,000 5,079,080 0.7567 0.739 0.684 0.739 0.593 0.958 7,357,385 0.6903 -16.49%
2015-07-07 0 0.970 0.980 1.000 0.900 1.200 2,224,000 2,194,620 0.9868 0.885 0.894 0.912 0.821 1.095 2,437,846 0.9002 -19.17%
2015-07-06 0 1.200 1.170 1.220 0.980 1.390 2,434,000 2,719,700 1.1174 1.095 1.067 1.113 0.894 1.268 2,668,038 1.0194 -28.99%
2015-07-03 0 1.690 1.690 1.700 1.550 2.030 4,982,000 8,676,620 1.7416 1.542 1.542 1.551 1.414 1.852 5,461,038 1.5888 -15.50%
2015-07-02 0 2.000 1.910 2.000 1.900 2.330 3,232,000 6,681,060 2.0672 1.825 1.742 1.825 1.733 2.126 3,542,769 1.8858 -12.66%
2015-06-30 0 2.290 2.200 2.320 2.100 2.370 3,476,000 7,730,040 2.2238 2.089 2.007 2.116 1.916 2.162 3,810,231 2.0288 -2.97%
2015-06-29 0 2.360 2.290 2.360 2.080 2.400 5,656,000 12,738,360 2.2522 2.153 2.089 2.153 1.898 2.189 6,199,846 2.0546 3.06%
2015-06-26 0 2.290 2.240 2.300 2.070 2.310 8,246,000 18,266,300 2.2152 2.089 2.044 2.098 1.888 2.107 9,038,885 2.0209 8.02%
2015-06-25 0 2.120 2.070 2.120 1.940 2.210 6,070,000 12,664,720 2.0864 1.934 1.888 1.934 1.770 2.016 6,653,654 1.9034 5.47%
2015-06-24 0 2.010 1.970 2.010 1.710 2.150 13,318,000 25,804,500 1.9376 1.834 1.797 1.834 1.560 1.961 14,598,577 1.7676 5.24%
2015-06-23 0 1.910 1.890 1.910 1.390 2.080 22,220,000 40,904,340 1.8409 1.742 1.724 1.742 1.268 1.898 24,356,538 1.6794 35.46%
2015-06-22 0 1.410 1.400 1.420 1.340 1.460 1,248,000 1,744,040 1.3975 1.286 1.277 1.295 1.222 1.332 1,368,000 1.2749 -1.40%
2015-06-19 0 1.430 1.410 1.430 1.360 1.530 1,338,000 1,917,140 1.4328 1.305 1.286 1.305 1.241 1.396 1,466,654 1.3072 -3.38%
2015-06-18 0 1.480 1.460 1.500 1.220 1.620 12,018,000 17,853,540 1.4856 1.350 1.332 1.368 1.113 1.478 13,173,577 1.3553 24.37%
2015-06-17 0 1.190 1.160 1.190 1.150 1.190 128,000 150,940 1.1792 1.086 1.058 1.086 1.049 1.086 140,308 1.0758 2.59%
2015-06-16 0 1.160 1.150 1.210 1.160 1.170 24,000 27,860 1.1608 1.058 1.049 1.104 1.058 1.067 26,308 1.0590 -4.13%
2015-06-15 0 1.210 1.180 1.230 1.200 1.230 334,000 404,320 1.2105 1.104 1.076 1.122 1.095 1.122 366,115 1.1044 -1.63%
2015-06-12 0 1.230 1.210 1.250 1.180 1.250 574,000 703,600 1.2258 1.122 1.104 1.140 1.076 1.140 629,192 1.1183 6.03%
2015-06-11 0 1.160 1.150 1.180 1.100 1.160 116,000 133,200 1.1483 1.058 1.049 1.076 1.004 1.058 127,154 1.0475 6.42%
2015-06-10 0 1.090 1.050 1.090 1.040 1.120 240,000 259,540 1.0814 0.994 0.958 0.994 0.949 1.022 263,077 0.9866 -2.68%
2015-06-09 0 1.120 1.090 1.120 1.070 1.210 718,000 801,020 1.1156 1.022 0.994 1.022 0.976 1.104 787,038 1.0178 -7.44%
2015-06-08 0 1.210 1.210 1.220 1.200 1.240 244,000 298,420 1.2230 1.104 1.104 1.113 1.095 1.131 267,462 1.1157 -4.72%
2015-06-05 0 1.270 1.220 1.270 1.180 1.270 280,000 344,200 1.2293 1.159 1.113 1.159 1.076 1.159 306,923 1.1215 4.10%
2015-06-04 0 1.220 1.210 1.230 1.180 1.290 460,000 563,360 1.2247 1.113 1.104 1.122 1.076 1.177 504,231 1.1173 -3.17%
2015-06-03 0 1.260 1.230 1.270 1.220 1.270 402,000 499,260 1.2419 1.149 1.122 1.159 1.113 1.159 440,654 1.1330 3.28%
2015-06-02 0 1.220 1.220 1.250 1.220 1.300 1,198,000 1,500,680 1.2527 1.113 1.113 1.140 1.113 1.186 1,313,192 1.1428 -5.43%
2015-06-01 0 1.290 1.260 1.290 1.130 1.340 2,828,000 3,488,560 1.2336 1.177 1.149 1.177 1.031 1.222 3,099,923 1.1254 9.32%
2015-05-29 0 1.180 1.170 1.180 1.150 1.260 1,622,000 1,941,900 1.1972 1.076 1.067 1.076 1.049 1.149 1,777,962 1.0922 0.00%
2015-05-28 0 1.180 1.160 1.180 1.160 1.260 358,000 436,720 1.2199 1.076 1.058 1.076 1.058 1.149 392,423 1.1129 -5.60%
2015-05-27 0 1.250 1.250 1.260 1.210 1.280 404,000 500,880 1.2398 1.140 1.140 1.149 1.104 1.168 442,846 1.1310 0.00%
2015-05-26 0 1.250 1.210 1.270 1.180 1.280 838,000 1,042,540 1.2441 1.140 1.104 1.159 1.076 1.168 918,577 1.1350 -2.34%
2015-05-22 0 1.280 1.270 1.280 1.220 1.450 2,493,750 3,246,275 1.3018 1.168 1.159 1.168 1.113 1.323 2,733,534 1.1876 -9.86%
2015-05-21 0 1.420 1.400 1.420 1.070 1.480 7,051,000 9,401,570 1.3334 1.295 1.277 1.295 0.976 1.350 7,728,981 1.2164 37.86%
2015-05-20 0 1.030 1.030 1.060 0.970 1.120 2,498,000 2,613,920 1.0464 0.940 0.940 0.967 0.885 1.022 2,738,192 0.9546 1.98%
2015-05-19 0 1.010 0.970 1.010 0.920 1.020 1,614,000 1,578,400 0.9779 0.921 0.885 0.921 0.839 0.931 1,769,192 0.8922 9.78%
2015-05-18 0 0.920 0.920 0.930 0.900 0.930 660,000 602,500 0.9129 0.839 0.839 0.848 0.821 0.848 723,462 0.8328 1.10%
2015-05-15 0 0.910 0.880 0.970 - - 0 0 - 0.830 0.803 0.885 - - 0 - 0.00%
2015-05-14 0 0.910 0.900 0.940 0.870 0.970 460,000 430,360 0.9356 0.830 0.821 0.858 0.794 0.885 504,231 0.8535 1.11%
2015-05-13 0 0.900 0.900 0.930 0.900 0.910 54,000 48,700 0.9019 0.821 0.821 0.848 0.821 0.830 59,192 0.8227 -1.10%
2015-05-12 0 0.910 0.890 0.920 0.910 0.920 26,000 23,680 0.9108 0.830 0.812 0.839 0.830 0.839 28,500 0.8309 -1.09%
2015-05-11 0 0.920 0.890 0.930 0.890 0.920 70,000 62,900 0.8986 0.839 0.812 0.848 0.812 0.839 76,731 0.8197 6.98%
2015-05-08 0 0.860 0.860 0.900 0.860 0.870 130,000 112,140 0.8626 0.785 0.785 0.821 0.785 0.794 142,500 0.7869 0.00%
2015-05-07 0 0.860 0.860 0.880 0.860 0.910 632,000 558,420 0.8836 0.785 0.785 0.803 0.785 0.830 692,769 0.8061 -5.49%
2015-05-06 0 0.910 0.910 0.930 0.910 0.930 46,000 42,140 0.9161 0.830 0.830 0.848 0.830 0.848 50,423 0.8357 -1.09%
2015-05-05 0 0.920 0.920 0.940 0.910 0.940 46,000 42,480 0.9235 0.839 0.839 0.858 0.830 0.858 50,423 0.8425 -5.15%
2015-05-04 0 0.970 0.940 0.970 0.940 0.970 236,000 222,960 0.9447 0.885 0.858 0.885 0.858 0.885 258,692 0.8619 1.04%
2015-04-30 0 0.960 0.950 0.960 0.960 1.030 856,000 847,920 0.9906 0.876 0.867 0.876 0.876 0.940 938,308 0.9037 0.00%
2015-04-29 0 0.960 0.940 0.970 0.880 0.970 610,000 563,340 0.9235 0.876 0.858 0.885 0.803 0.885 668,654 0.8425 6.67%
2015-04-28 0 0.900 0.900 0.910 0.880 0.970 462,000 426,520 0.9232 0.821 0.821 0.830 0.803 0.885 506,423 0.8422 -6.25%
2015-04-27 0 0.960 0.960 0.970 0.910 0.970 896,000 842,740 0.9406 0.876 0.876 0.885 0.830 0.885 982,154 0.8581 0.00%
2015-04-24 0 0.960 0.950 0.970 0.820 0.990 5,044,000 4,634,220 0.9188 0.876 0.867 0.885 0.748 0.903 5,529,000 0.8382 18.52%
2015-04-23 0 0.810 0.810 0.840 0.800 0.850 338,000 279,740 0.8276 0.739 0.739 0.766 0.730 0.775 370,500 0.7550 -3.57%
2015-04-22 0 0.840 0.820 0.850 0.830 0.840 80,000 67,100 0.8388 0.766 0.748 0.775 0.757 0.766 87,692 0.7652 5.00%
2015-04-21 0 0.800 0.800 0.830 0.790 0.830 368,000 298,960 0.8124 0.730 0.730 0.757 0.721 0.757 403,385 0.7411 1.27%
2015-04-20 0 0.790 0.790 0.800 0.790 0.810 104,000 84,180 0.8094 0.721 0.721 0.730 0.721 0.739 114,000 0.7384 -5.95%
2015-04-17 0 0.840 0.840 0.850 0.820 0.850 114,000 95,400 0.8368 0.766 0.766 0.775 0.748 0.775 124,962 0.7634 2.44%
2015-04-16 0 0.820 0.810 0.850 0.790 0.870 888,000 757,340 0.8529 0.748 0.739 0.775 0.721 0.794 973,385 0.7780 6.49%
2015-04-15 0 0.770 0.770 0.790 0.770 0.800 200,000 157,040 0.7852 0.702 0.702 0.721 0.702 0.730 219,231 0.7163 -3.75%
2015-04-14 0 0.800 0.780 0.820 0.800 0.810 30,000 24,220 0.8073 0.730 0.712 0.748 0.730 0.739 32,885 0.7365 -3.61%
2015-04-13 0 0.830 0.810 0.840 0.800 0.830 1,154,000 938,840 0.8136 0.757 0.739 0.766 0.730 0.757 1,264,962 0.7422 2.47%
2015-04-10 0 0.810 0.790 0.810 0.770 0.810 58,000 45,540 0.7852 0.739 0.721 0.739 0.702 0.739 63,577 0.7163 0.00%
2015-04-09 0 0.810 0.790 0.810 0.760 0.820 134,000 103,860 0.7751 0.739 0.721 0.739 0.693 0.748 146,885 0.7071 1.25%
2015-04-08 0 0.800 0.770 0.800 0.770 0.820 344,000 269,960 0.7848 0.730 0.702 0.730 0.702 0.748 377,077 0.7159 2.56%
2015-04-02 0 0.780 0.750 0.780 0.760 0.790 250,000 193,380 0.7735 0.712 0.684 0.712 0.693 0.721 274,038 0.7057 4.00%
2015-04-01 0 0.750 0.740 0.780 - - 0 0 - 0.684 0.675 0.712 - - 0 - 0.00%
2015-03-31 0 0.750 0.740 0.780 0.750 0.750 20,000 15,000 0.7500 0.684 0.675 0.712 0.684 0.684 21,923 0.6842 -2.60%
2015-03-30 0 0.770 0.750 0.780 - - 0 0 - 0.702 0.684 0.712 - - 0 - 0.00%
2015-03-27 0 0.770 0.740 0.770 0.770 0.770 60,000 46,200 0.7700 0.702 0.675 0.702 0.702 0.702 65,769 0.7025 0.00%
2015-03-26 0 0.770 0.750 0.770 0.770 0.770 60,000 46,200 0.7700 0.702 0.684 0.702 0.702 0.702 65,769 0.7025 1.32%
2015-03-25 0 0.760 0.730 0.780 - - 0 0 - 0.693 0.666 0.712 - - 0 - 0.00%
2015-03-24 0 0.760 0.730 0.760 0.720 0.760 94,000 68,420 0.7279 0.693 0.666 0.693 0.657 0.693 103,038 0.6640 2.70%
2015-03-23 0 0.740 0.740 0.780 0.730 0.740 80,000 58,800 0.7350 0.675 0.675 0.712 0.666 0.675 87,692 0.6705 0.00%
2015-03-20 0 0.740 0.740 0.770 0.740 0.740 18,000 13,320 0.7400 0.675 0.675 0.702 0.675 0.675 19,731 0.6751 0.00%
2015-03-19 0 0.740 0.740 0.780 - - 0 0 - 0.675 0.675 0.712 - - 0 - 0.00%
2015-03-18 0 0.740 0.740 0.760 0.740 0.750 86,000 63,840 0.7423 0.675 0.675 0.693 0.675 0.684 94,269 0.6772 -1.33%
2015-03-17 0 0.750 0.750 0.760 0.750 0.780 290,000 221,060 0.7623 0.684 0.684 0.693 0.684 0.712 317,885 0.6954 -3.85%
2015-03-16 0 0.780 0.760 0.780 0.770 0.780 246,000 190,300 0.7736 0.712 0.693 0.712 0.702 0.712 269,654 0.7057 1.30%
2015-03-13 0 0.770 0.740 0.770 - - 0 0 - 0.702 0.675 0.702 - - 0 - 0.00%
2015-03-12 0 0.770 0.750 0.770 0.770 0.780 56,000 43,160 0.7707 0.702 0.684 0.702 0.702 0.712 61,385 0.7031 0.00%
2015-03-11 0 0.770 0.740 0.770 - - 0 0 - 0.702 0.675 0.702 - - 0 - 0.00%
2015-03-10 0 0.770 0.740 0.770 0.740 0.780 108,000 81,520 0.7548 0.702 0.675 0.702 0.675 0.712 118,385 0.6886 4.05%
2015-03-09 0 0.740 0.740 0.780 - - 0 0 - 0.675 0.675 0.712 - - 0 - 0.00%
2015-03-06 0 0.740 0.740 0.770 - - 0 0 - 0.675 0.675 0.702 - - 0 - 0.00%
2015-03-05 0 0.740 0.730 0.740 0.740 0.740 80,000 59,200 0.7400 0.675 0.666 0.675 0.675 0.675 87,692 0.6751 -1.33%
2015-03-04 0 0.750 0.710 0.750 - - 0 0 - 0.684 0.648 0.684 - - 0 - -1.32%
2015-03-03 0 0.760 0.710 0.770 - - 0 0 - 0.693 0.648 0.702 - - 0 - 0.00%
2015-03-02 0 0.760 0.710 0.780 - - 0 0 - 0.693 0.648 0.712 - - 0 - 0.00%
2015-02-27 0 0.760 0.740 0.780 - - 0 0 - 0.693 0.675 0.712 - - 0 - 0.00%
2015-02-26 0 0.760 0.730 0.750 0.700 0.800 120,000 88,060 0.7338 0.693 0.666 0.684 0.639 0.730 131,538 0.6695 5.56%
2015-02-25 0 0.720 0.690 0.780 - - 0 0 - 0.657 0.629 0.712 - - 0 - 0.00%
2015-02-24 0 0.720 0.700 0.760 - - 0 0 - 0.657 0.639 0.693 - - 0 - 0.00%
2015-02-23 0 0.720 0.710 0.740 - - 0 0 - 0.657 0.648 0.675 - - 0 - 0.00%
2015-02-18 0 0.720 0.710 0.760 0.720 0.720 10,000 7,200 0.7200 0.657 0.648 0.693 0.657 0.657 10,962 0.6568 2.86%
2015-02-17 0 0.700 0.690 0.740 - - 0 0 - 0.639 0.629 0.675 - - 0 - 0.00%
2015-02-16 0 0.700 0.700 0.750 0.700 0.700 26,000 18,200 0.7000 0.639 0.639 0.684 0.639 0.639 28,500 0.6386 -6.67%
2015-02-13 0 0.750 0.720 0.760 0.750 0.750 34,000 25,500 0.7500 0.684 0.657 0.693 0.684 0.684 37,269 0.6842 0.00%
2015-02-12 0 0.750 0.710 0.750 - - 0 0 - 0.684 0.648 0.684 - - 0 - 0.00%
2015-02-11 0 0.750 0.720 0.750 0.690 0.770 132,000 95,600 0.7242 0.684 0.657 0.684 0.629 0.702 144,692 0.6607 11.94%
2015-02-10 0 0.670 0.670 0.710 0.660 0.670 12,000 8,020 0.6683 0.611 0.611 0.648 0.602 0.611 13,154 0.6097 -1.47%
2015-02-09 0 0.680 0.680 0.720 - - 0 0 - 0.620 0.620 0.657 - - 0 - 1.49%
2015-02-06 0 0.670 0.670 0.740 0.670 0.670 8,000 5,360 0.6700 0.611 0.611 0.675 0.611 0.611 8,769 0.6112 -4.29%
2015-02-05 0 0.700 0.670 0.750 0.700 0.700 32,000 22,400 0.7000 0.639 0.611 0.684 0.639 0.639 35,077 0.6386 0.00%
2015-02-04 0 0.700 0.700 0.710 0.700 0.710 54,000 37,960 0.7030 0.639 0.639 0.648 0.639 0.648 59,192 0.6413 1.45%
2015-02-03 0 0.690 0.690 0.710 0.670 0.670 2,000 1,340 0.6700 0.629 0.629 0.648 0.611 0.611 2,192 0.6112 1.47%
2015-02-02 0 0.680 0.670 0.720 0.680 0.720 102,000 69,840 0.6847 0.620 0.611 0.657 0.620 0.657 111,808 0.6246 -4.23%
2015-01-30 0 0.710 0.680 0.750 0.670 0.710 36,000 24,980 0.6939 0.648 0.620 0.684 0.611 0.648 39,462 0.6330 4.41%
2015-01-29 0 0.680 0.680 0.700 0.650 0.680 158,000 103,840 0.6572 0.620 0.620 0.639 0.593 0.620 173,192 0.5996 -2.86%
2015-01-28 0 0.700 0.690 0.740 0.700 0.700 10,000 7,000 0.7000 0.639 0.629 0.675 0.639 0.639 10,962 0.6386 1.45%
2015-01-27 0 0.690 0.680 0.740 0.690 0.690 20,000 13,800 0.6900 0.629 0.620 0.675 0.629 0.629 21,923 0.6295 -1.43%
2015-01-26 0 0.700 0.670 0.740 0.700 0.700 72,000 50,400 0.7000 0.639 0.611 0.675 0.639 0.639 78,923 0.6386 0.00%
2015-01-23 0 0.700 0.700 0.710 0.700 0.700 8,000 5,600 0.7000 0.639 0.639 0.648 0.639 0.639 8,769 0.6386 0.00%
2015-01-22 0 0.700 0.700 0.740 0.670 0.700 64,000 43,580 0.6809 0.639 0.639 0.675 0.611 0.639 70,154 0.6212 -1.41%
2015-01-21 0 0.710 0.710 0.740 0.710 0.710 66,000 46,860 0.7100 0.648 0.648 0.675 0.648 0.648 72,346 0.6477 0.00%
2015-01-20 0 0.710 0.710 0.740 0.700 0.740 360,000 260,300 0.7231 0.648 0.648 0.675 0.639 0.675 394,615 0.6596 5.97%
2015-01-19 0 0.670 0.670 0.740 0.660 0.720 250,000 172,900 0.6916 0.611 0.611 0.675 0.602 0.657 274,038 0.6309 -11.84%
2015-01-16 0 0.760 0.740 0.780 0.760 0.760 10,000 7,600 0.7600 0.693 0.675 0.712 0.693 0.693 10,962 0.6933 -1.30%
2015-01-15 0 0.770 0.760 0.800 0.760 0.780 42,000 32,260 0.7681 0.702 0.693 0.730 0.693 0.712 46,038 0.7007 1.32%
2015-01-14 0 0.760 0.760 0.780 0.760 0.770 34,000 26,040 0.7659 0.693 0.693 0.712 0.693 0.702 37,269 0.6987 -6.17%
2015-01-13 0 0.810 0.770 0.810 0.770 0.810 168,000 131,420 0.7823 0.739 0.702 0.739 0.702 0.739 184,154 0.7136 5.19%
2015-01-12 0 0.770 0.750 0.800 0.770 0.770 8,000 6,160 0.7700 0.702 0.684 0.730 0.702 0.702 8,769 0.7025 0.00%
2015-01-09 0 0.770 0.770 0.790 0.750 0.770 136,000 102,400 0.7529 0.702 0.702 0.721 0.684 0.702 149,077 0.6869 -2.53%
2015-01-08 0 0.790 0.770 0.820 - - 0 0 - 0.721 0.702 0.748 - - 0 - 0.00%
2015-01-07 0 0.790 0.790 0.820 0.780 0.780 60,000 46,800 0.7800 0.721 0.721 0.748 0.712 0.712 65,769 0.7116 -1.25%
2015-01-06 0 0.800 0.800 0.830 - - 0 0 - 0.730 0.730 0.757 - - 0 - 3.90%
2015-01-05 0 0.770 0.760 0.770 0.780 0.790 144,000 113,240 0.7864 0.702 0.693 0.702 0.712 0.721 157,846 0.7174 -2.53%
2015-01-02 0 0.790 0.790 0.820 0.790 0.790 20,000 15,800 0.7900 0.721 0.721 0.748 0.721 0.721 21,923 0.7207 -5.95%
2014-12-31 0 0.840 0.780 0.840 0.820 0.840 32,000 26,340 0.8231 0.766 0.712 0.766 0.748 0.766 35,077 0.7509 2.44%
2014-12-30 0 0.820 0.760 0.820 0.760 0.820 38,000 29,200 0.7684 0.748 0.693 0.748 0.693 0.748 41,654 0.7010 2.50%
2014-12-29 0 0.800 0.760 0.810 0.760 0.810 66,420 51,186 0.7706 0.730 0.693 0.739 0.693 0.739 72,807 0.7030 1.27%
2014-12-24 0 0.790 0.780 0.790 0.790 0.800 94,000 75,160 0.7996 0.721 0.712 0.721 0.721 0.730 103,038 0.7294 0.00%
2014-12-23 0 0.790 0.760 0.790 - - 0 0 - 0.721 0.693 0.721 - - 0 - -1.25%
2014-12-22 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.730 0.712 0.730 0.730 0.730 10,962 0.7298 3.90%
2014-12-19 0 0.770 0.750 0.800 0.740 0.810 566,000 436,520 0.7712 0.702 0.684 0.730 0.675 0.739 620,423 0.7036 -2.53%
2014-12-18 0 0.790 0.790 0.830 0.790 0.810 52,000 41,580 0.7996 0.721 0.721 0.757 0.721 0.739 57,000 0.7295 -4.82%
2014-12-17 0 0.830 0.790 0.830 0.800 0.860 468,000 386,320 0.8255 0.757 0.721 0.757 0.730 0.785 513,000 0.7531 3.75%
2014-12-16 0 0.800 0.790 0.840 - - 0 0 - 0.730 0.721 0.766 - - 0 - 0.00%
2014-12-15 0 0.800 0.800 0.850 0.780 0.810 224,000 180,000 0.8036 0.730 0.730 0.775 0.712 0.739 245,538 0.7331 -5.88%
2014-12-12 0 0.850 0.830 0.850 0.830 0.850 310,000 260,860 0.8415 0.775 0.757 0.775 0.757 0.775 339,808 0.7677 3.66%
2014-12-11 0 0.820 0.810 0.840 0.810 0.880 656,000 543,840 0.8290 0.748 0.739 0.766 0.739 0.803 719,077 0.7563 2.50%
2014-12-10 0 0.800 0.800 0.810 0.800 0.800 18,000 14,400 0.8000 0.730 0.730 0.739 0.730 0.730 19,731 0.7298 -1.23%
2014-12-09 0 0.810 0.800 0.810 0.760 0.920 3,282,000 2,830,260 0.8624 0.739 0.730 0.739 0.693 0.839 3,597,577 0.7867 -1.22%
2014-12-08 0 0.820 0.810 0.820 0.790 0.850 802,000 656,420 0.8185 0.748 0.739 0.748 0.721 0.775 879,115 0.7467 -2.38%
2014-12-05 0 0.840 0.830 0.850 0.820 0.870 298,000 252,140 0.8461 0.766 0.757 0.775 0.748 0.794 326,654 0.7719 2.44%
2014-12-04 0 0.820 0.810 0.850 0.730 0.920 5,876,000 4,869,860 0.8288 0.748 0.739 0.775 0.666 0.839 6,441,000 0.7561 15.49%
2014-12-03 0 0.710 0.680 0.710 0.710 0.720 760,000 540,200 0.7108 0.648 0.620 0.648 0.648 0.657 833,077 0.6484 -2.74%
2014-12-02 0 0.730 0.720 0.740 0.720 0.740 350,000 255,500 0.7300 0.666 0.657 0.675 0.657 0.675 383,654 0.6660 1.39%
2014-12-01 0 0.720 0.690 0.720 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2014-11-28 0 0.720 0.690 0.720 0.700 0.720 80,000 56,200 0.7025 0.657 0.629 0.657 0.639 0.657 87,692 0.6409 0.00%
2014-11-27 0 0.720 0.690 0.720 0.690 0.720 120,000 84,160 0.7013 0.657 0.629 0.657 0.629 0.657 131,538 0.6398 1.41%
2014-11-26 0 0.710 0.700 0.710 0.680 0.710 98,000 67,340 0.6871 0.648 0.639 0.648 0.620 0.648 107,423 0.6269 0.00%
2014-11-25 0 0.710 0.690 0.730 0.710 0.710 100,000 71,000 0.7100 0.648 0.629 0.666 0.648 0.648 109,615 0.6477 1.43%
2014-11-24 0 0.700 0.680 0.730 0.700 0.700 40,000 28,000 0.7000 0.639 0.620 0.666 0.639 0.639 43,846 0.6386 0.00%
2014-11-21 0 0.700 0.700 0.710 0.690 0.750 162,000 112,700 0.6957 0.639 0.639 0.648 0.629 0.684 177,577 0.6347 -2.78%
2014-11-20 0 0.720 0.700 0.720 0.700 0.720 164,000 115,240 0.7027 0.657 0.639 0.657 0.639 0.657 179,769 0.6410 2.86%
2014-11-19 0 0.700 0.690 0.710 0.690 0.750 1,176,000 850,640 0.7233 0.639 0.629 0.648 0.629 0.684 1,289,077 0.6599 1.45%
2014-11-18 0 0.690 0.680 0.690 0.650 0.690 246,000 164,100 0.6671 0.629 0.620 0.629 0.593 0.629 269,654 0.6086 4.55%
2014-11-17 0 0.660 0.660 0.680 0.650 0.680 312,000 205,920 0.6600 0.602 0.602 0.620 0.593 0.620 342,000 0.6021 1.54%
2014-11-14 0 0.650 0.620 0.680 - - 0 0 - 0.593 0.566 0.620 - - 0 - 0.00%
2014-11-13 0 0.650 0.620 0.650 - - 0 0 - 0.593 0.566 0.593 - - 0 - 0.00%
2014-11-12 0 0.650 0.630 0.670 0.640 0.650 200,000 129,000 0.6450 0.593 0.575 0.611 0.584 0.593 219,231 0.5884 1.56%
2014-11-11 0 0.640 0.610 0.670 - - 0 0 - 0.584 0.556 0.611 - - 0 - 0.00%
2014-11-10 0 0.640 0.640 0.670 0.640 0.680 40,000 26,800 0.6700 0.584 0.584 0.611 0.584 0.620 43,846 0.6112 -3.03%
2014-11-07 0 0.660 0.610 0.680 - - 0 0 - 0.602 0.556 0.620 - - 0 - 0.00%
2014-11-06 0 0.660 0.610 0.670 - - 0 0 - 0.602 0.556 0.611 - - 0 - 0.00%
2014-11-05 0 0.660 0.620 0.660 - - 0 0 - 0.602 0.566 0.602 - - 0 - 0.00%
2014-11-04 0 0.660 0.610 0.670 - - 0 0 - 0.602 0.556 0.611 - - 0 - 0.00%
2014-11-03 0 0.660 0.620 0.680 - - 0 0 - 0.602 0.566 0.620 - - 0 - 0.00%
2014-10-31 0 0.660 0.620 0.670 - - 0 0 - 0.602 0.566 0.611 - - 0 - 0.00%
2014-10-30 0 0.660 0.620 0.670 - - 0 0 - 0.602 0.566 0.611 - - 0 - 0.00%
2014-10-29 0 0.660 0.630 0.670 - - 0 0 - 0.602 0.575 0.611 - - 0 - 0.00%
2014-10-28 0 0.660 0.620 0.660 0.600 0.670 10,000 6,140 0.6140 0.602 0.566 0.602 0.547 0.611 10,962 0.5601 6.45%
2014-10-27 0 0.620 0.600 0.680 - - 0 0 - 0.566 0.547 0.620 - - 0 - 0.00%
2014-10-24 0 0.620 0.600 0.680 - - 0 0 - 0.566 0.547 0.620 - - 0 - 0.00%
2014-10-23 0 0.620 0.610 0.660 - - 0 0 - 0.566 0.556 0.602 - - 0 - 0.00%
2014-10-22 0 0.620 0.610 0.670 - - 0 0 - 0.566 0.556 0.611 - - 0 - 0.00%
2014-10-21 0 0.620 0.610 0.670 - - 0 0 - 0.566 0.556 0.611 - - 0 - 0.00%
2014-10-20 0 0.620 0.610 0.670 0.620 0.620 50,000 31,000 0.6200 0.566 0.556 0.611 0.566 0.566 54,808 0.5656 1.64%
2014-10-17 0 0.610 0.610 0.660 - - 0 0 - 0.556 0.556 0.602 - - 0 - 0.00%
2014-10-16 0 0.610 0.610 0.630 0.610 0.620 110,000 68,100 0.6191 0.556 0.556 0.575 0.556 0.566 120,577 0.5648 -4.69%
2014-10-15 0 0.640 0.630 0.640 0.640 0.640 12,000 7,680 0.6400 0.584 0.575 0.584 0.584 0.584 13,154 0.5839 3.23%
2014-10-14 0 0.620 0.620 0.680 0.620 0.620 54,000 33,480 0.6200 0.566 0.566 0.620 0.566 0.566 59,192 0.5656 0.00%
2014-10-13 0 0.620 0.620 0.660 0.620 0.640 80,000 50,100 0.6263 0.566 0.566 0.602 0.566 0.584 87,692 0.5713 -1.59%
2014-10-10 0 0.630 0.630 0.650 0.630 0.630 62,000 39,060 0.6300 0.575 0.575 0.593 0.575 0.575 67,962 0.5747 -1.56%
2014-10-09 0 0.640 0.630 0.660 0.640 0.640 36,000 23,040 0.6400 0.584 0.575 0.602 0.584 0.584 39,462 0.5839 0.00%
2014-10-08 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 0.584 0.584 0.593 0.584 0.584 54,808 0.5839 -1.54%
2014-10-07 0 0.650 0.640 0.690 0.640 0.660 128,000 83,320 0.6509 0.593 0.584 0.629 0.584 0.602 140,308 0.5938 1.56%
2014-10-06 0 0.640 0.630 0.660 0.640 0.640 20,000 12,800 0.6400 0.584 0.575 0.602 0.584 0.584 21,923 0.5839 -3.03%
2014-10-03 0 0.660 0.640 0.680 0.660 0.660 48,000 31,680 0.6600 0.602 0.584 0.620 0.602 0.602 52,615 0.6021 0.00%
2014-09-30 0 0.660 0.640 0.660 0.630 0.670 474,000 309,140 0.6522 0.602 0.584 0.602 0.575 0.611 519,577 0.5950 -4.35%
2014-09-29 0 0.690 0.670 0.690 0.670 0.690 154,000 103,280 0.6706 0.629 0.611 0.629 0.611 0.629 168,808 0.6118 -1.43%
2014-09-26 0 0.700 0.680 0.710 - - 0 0 - 0.639 0.620 0.648 - - 0 - 0.00%
2014-09-25 0 0.700 0.690 0.730 0.680 0.750 468,000 333,340 0.7123 0.639 0.629 0.666 0.620 0.684 513,000 0.6498 2.94%
2014-09-24 0 0.680 0.680 0.710 0.680 0.680 30,000 20,400 0.6800 0.620 0.620 0.648 0.620 0.620 32,885 0.6204 0.00%
2014-09-23 0 0.680 0.680 0.690 0.670 0.720 90,000 62,660 0.6962 0.620 0.620 0.629 0.611 0.657 98,654 0.6352 -4.23%
2014-09-22 0 0.710 0.670 0.710 0.670 0.720 112,000 75,140 0.6709 0.648 0.611 0.648 0.611 0.657 122,769 0.6120 1.43%
2014-09-19 0 0.700 0.680 0.700 - - 0 0 - 0.639 0.620 0.639 - - 0 - -1.41%
2014-09-18 0 0.710 0.670 0.720 0.710 0.710 100,000 71,000 0.7100 0.648 0.611 0.657 0.648 0.648 109,615 0.6477 1.43%
2014-09-17 0 0.700 0.670 0.710 0.690 0.700 144,000 100,600 0.6986 0.639 0.611 0.648 0.629 0.639 157,846 0.6373 -1.41%
2014-09-16 0 0.710 0.670 0.710 0.640 0.710 588,000 395,220 0.6721 0.648 0.611 0.648 0.584 0.648 644,538 0.6132 -1.39%
2014-09-15 0 0.720 0.660 0.720 0.620 0.720 32,000 21,020 0.6569 0.657 0.602 0.657 0.566 0.657 35,077 0.5993 10.77%
2014-09-12 0 0.650 0.640 0.680 0.650 0.750 472,000 325,560 0.6897 0.593 0.584 0.620 0.593 0.684 517,385 0.6292 -4.41%
2014-09-11 0 0.680 0.680 0.730 0.680 0.680 22,000 14,960 0.6800 0.620 0.620 0.666 0.620 0.620 24,115 0.6204 -5.56%
2014-09-10 0 0.720 0.660 0.720 - - 0 0 - 0.657 0.602 0.657 - - 0 - -2.70%
2014-09-08 0 0.740 0.660 0.740 0.640 0.750 520,000 344,880 0.6632 0.675 0.602 0.675 0.584 0.684 570,000 0.6051 15.63%
2014-09-05 0 0.640 0.610 0.640 0.640 0.640 60,000 38,400 0.6400 0.584 0.556 0.584 0.584 0.584 65,769 0.5839 0.00%
2014-09-04 0 0.640 0.620 0.650 - - 0 0 - 0.584 0.566 0.593 - - 0 - 0.00%
2014-09-03 0 0.640 0.610 0.640 0.620 0.650 124,000 76,940 0.6205 0.584 0.556 0.584 0.566 0.593 135,923 0.5661 3.23%
2014-09-02 0 0.620 0.620 0.680 - - 0 0 - 0.566 0.566 0.620 - - 0 - 0.00%
2014-09-01 0 0.620 0.620 0.660 0.620 0.620 40,000 24,800 0.6200 0.566 0.566 0.602 0.566 0.566 43,846 0.5656 0.00%
2014-08-29 0 0.620 0.620 0.670 0.620 0.650 244,000 157,180 0.6442 0.566 0.566 0.611 0.566 0.593 267,462 0.5877 0.00%
2014-08-28 0 0.620 0.620 0.640 0.600 0.620 572,000 348,060 0.6085 0.566 0.566 0.584 0.547 0.566 627,000 0.5551 0.00%
2014-08-27 0 0.620 0.610 0.670 0.610 0.620 90,000 55,200 0.6133 0.566 0.556 0.611 0.556 0.566 98,654 0.5595 0.00%
2014-08-26 0 0.620 0.620 0.650 0.600 0.640 202,000 125,160 0.6196 0.566 0.566 0.593 0.547 0.584 221,423 0.5653 0.00%
2014-08-25 0 0.620 0.620 0.670 0.600 0.650 382,000 241,100 0.6312 0.566 0.566 0.611 0.547 0.593 418,731 0.5758 3.33%
2014-08-22 0 0.600 0.600 0.640 0.600 0.640 62,000 38,300 0.6177 0.547 0.547 0.584 0.547 0.584 67,962 0.5636 0.00%
2014-08-21 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.547 0.538 0.566 0.547 0.547 109,615 0.5474 -4.76%
2014-08-20 0 0.630 0.600 0.630 - - 0 0 - 0.575 0.547 0.575 - - 0 - 0.00%
2014-08-19 0 0.630 0.590 0.630 0.600 0.630 150,000 91,420 0.6095 0.575 0.538 0.575 0.547 0.575 164,423 0.5560 0.00%
2014-08-18 0 0.630 0.590 0.630 0.630 0.630 10,000 6,300 0.6300 0.575 0.538 0.575 0.575 0.575 10,962 0.5747 0.00%
2014-08-15 0 0.630 0.630 0.650 0.600 0.640 256,000 159,320 0.6223 0.575 0.575 0.593 0.547 0.584 280,615 0.5678 -7.35%
2014-08-14 0 0.680 0.630 0.690 0.600 0.690 512,000 318,740 0.6225 0.620 0.575 0.629 0.547 0.629 561,231 0.5679 3.03%
2014-08-13 0 0.660 0.630 0.660 0.610 0.690 250,000 160,560 0.6422 0.602 0.575 0.602 0.556 0.629 274,038 0.5859 0.00%
2014-08-12 0 0.660 0.600 0.660 0.560 0.660 1,160,000 741,420 0.6392 0.602 0.547 0.602 0.511 0.602 1,271,538 0.5831 17.86%
2014-08-11 0 0.560 0.550 0.580 0.560 0.580 200,000 114,000 0.5700 0.511 0.502 0.529 0.511 0.529 219,231 0.5200 0.00%
2014-08-08 0 0.560 0.520 0.580 - - 0 0 - 0.511 0.474 0.529 - - 0 - 0.00%
2014-08-07 0 0.560 0.520 0.560 0.500 0.590 418,000 217,980 0.5215 0.511 0.474 0.511 0.456 0.538 458,192 0.4757 0.00%
2014-08-06 0 0.560 0.540 0.590 0.560 0.560 52,000 29,120 0.5600 0.511 0.493 0.538 0.511 0.511 57,000 0.5109 -1.75%
2014-08-05 0 0.570 0.540 0.570 0.540 0.570 120,000 65,300 0.5442 0.520 0.493 0.520 0.493 0.520 131,538 0.4964 0.00%
2014-08-04 0 0.570 0.520 0.580 0.570 0.570 20,000 11,400 0.5700 0.520 0.474 0.529 0.520 0.520 21,923 0.5200 0.00%
2014-08-01 0 0.570 0.570 0.580 0.540 0.620 1,016,000 588,680 0.5794 0.520 0.520 0.529 0.493 0.566 1,113,692 0.5286 -5.00%
2014-07-31 0 0.600 0.600 0.620 0.550 0.600 234,000 129,280 0.5525 0.547 0.547 0.566 0.502 0.547 256,500 0.5040 9.09%
2014-07-30 0 0.550 0.530 0.600 0.550 0.550 100,000 55,000 0.5500 0.502 0.484 0.547 0.502 0.502 109,615 0.5018 1.85%
2014-07-29 0 0.540 0.500 0.550 0.540 0.540 24,000 12,960 0.5400 0.493 0.456 0.502 0.493 0.493 26,308 0.4926 0.00%
2014-07-28 0 0.540 0.480 0.540 0.530 0.540 70,000 37,400 0.5343 0.493 0.438 0.493 0.484 0.493 76,731 0.4874 5.88%
2014-07-25 0 0.510 0.460 0.540 0.510 0.510 20,000 10,200 0.5100 0.465 0.420 0.493 0.465 0.465 21,923 0.4653 5.15%
2014-07-24 0 0.485 0.455 0.550 - - 0 0 - 0.442 0.415 0.502 - - 0 - 0.00%
2014-07-23 0 0.485 0.460 0.550 - - 0 0 - 0.442 0.420 0.502 - - 0 - 0.00%
2014-07-22 0 0.485 0.470 0.540 - - 0 0 - 0.442 0.429 0.493 - - 0 - 0.00%
2014-07-21 0 0.485 0.450 0.550 - - 0 0 - 0.442 0.411 0.502 - - 0 - 0.00%
2014-07-18 0 0.485 0.455 0.550 - - 0 0 - 0.442 0.415 0.502 - - 0 - 0.00%
2014-07-17 0 0.485 0.445 0.520 - - 0 0 - 0.442 0.406 0.474 - - 0 - 0.00%
2014-07-16 0 0.485 0.445 0.550 - - 0 0 - 0.442 0.406 0.502 - - 0 - 0.00%
2014-07-15 0 0.485 0.455 0.550 - - 0 0 - 0.442 0.415 0.502 - - 0 - 0.00%
2014-07-14 0 0.485 0.475 0.550 - - 0 0 - 0.442 0.433 0.502 - - 0 - 0.00%
2014-07-11 0 0.485 0.485 0.540 - - 0 0 - 0.442 0.442 0.493 - - 0 - 0.00%
2014-07-10 0 0.485 0.480 0.520 0.470 0.485 50,000 23,530 0.4706 0.442 0.438 0.474 0.429 0.442 54,808 0.4293 -4.90%
2014-07-09 0 0.510 0.465 0.520 0.460 0.510 386,000 193,810 0.5021 0.465 0.424 0.474 0.420 0.465 423,115 0.4581 15.91%
2014-07-08 0 0.440 0.415 0.475 0.440 0.440 40,000 17,600 0.4400 0.401 0.379 0.433 0.401 0.401 43,846 0.4014 0.00%
2014-07-07 0 0.440 0.430 0.475 - - 0 0 - 0.401 0.392 0.433 - - 0 - 0.00%
2014-07-04 0 0.440 0.440 0.475 - - 0 0 - 0.401 0.401 0.433 - - 0 - 0.00%
2014-07-03 0 0.440 0.410 0.470 - - 0 0 - 0.401 0.374 0.429 - - 0 - 0.00%
2014-07-02 0 0.440 0.430 0.475 - - 0 0 - 0.401 0.392 0.433 - - 0 - 0.00%
2014-06-30 0 0.440 0.440 0.465 0.440 0.450 256,000 113,940 0.4451 0.401 0.401 0.424 0.401 0.411 280,615 0.4060 0.00%
2014-06-27 0 0.440 0.430 0.480 - - 0 0 - 0.401 0.392 0.438 - - 0 - 0.00%
2014-06-26 0 0.440 0.415 0.480 - - 0 0 - 0.401 0.379 0.438 - - 0 - 0.00%
2014-06-25 0 0.440 0.415 0.480 - - 0 0 - 0.401 0.379 0.438 - - 0 - 0.00%
2014-06-24 0 0.440 0.420 0.475 - - 0 0 - 0.401 0.383 0.433 - - 0 - 0.00%
2014-06-23 0 0.440 0.410 0.470 - - 0 0 - 0.401 0.374 0.429 - - 0 - 0.00%
2014-06-20 0 0.440 0.415 0.465 - - 0 0 - 0.401 0.379 0.424 - - 0 - 0.00%
2014-06-19 0 0.440 0.430 0.475 - - 0 0 - 0.401 0.392 0.433 - - 0 - 0.00%
2014-06-18 0 0.440 0.435 0.475 - - 0 0 - 0.401 0.397 0.433 - - 0 - 0.00%
2014-06-17 0 0.440 0.435 0.470 - - 0 0 - 0.401 0.397 0.429 - - 0 - 0.00%
2014-06-16 0 0.440 0.440 0.460 0.430 0.435 150,000 65,000 0.4333 0.401 0.401 0.420 0.392 0.397 164,423 0.3953 -4.35%
2014-06-13 0 0.460 0.440 0.470 - - 0 0 - 0.420 0.401 0.429 - - 0 - 0.00%
2014-06-12 0 0.460 0.425 0.475 0.460 0.460 20,000 9,200 0.4600 0.420 0.388 0.433 0.420 0.420 21,923 0.4196 0.00%
2014-06-11 0 0.460 0.420 0.465 - - 0 0 - 0.420 0.383 0.424 - - 0 - 0.00%
2014-06-10 0 0.460 0.425 0.465 - - 0 0 - 0.420 0.388 0.424 - - 0 - 0.00%
2014-06-09 0 0.460 0.425 0.460 - - 0 0 - 0.420 0.388 0.420 - - 0 - 0.00%
2014-06-06 0 0.460 0.415 0.465 - - 0 0 - 0.420 0.379 0.424 - - 0 - 0.00%
2014-06-05 0 0.460 0.420 0.460 - - 100,000 46,000 0.4600 0.420 0.383 0.420 - - 109,615 0.4196 0.00%
2014-06-04 0 0.460 0.415 0.465 - - 0 0 - 0.420 0.379 0.424 - - 0 - 0.00%
2014-06-03 0 0.460 0.415 0.480 - - 0 0 - 0.420 0.379 0.438 - - 0 - 0.00%
2014-05-30 0 0.460 0.410 0.460 - - 0 0 - 0.420 0.374 0.420 - - 0 - 0.00%
2014-05-29 0 0.460 0.410 0.460 - - 0 0 - 0.420 0.374 0.420 - - 0 - 0.00%
2014-05-28 0 0.460 0.415 0.460 0.460 0.460 44,000 20,240 0.4600 0.420 0.379 0.420 0.420 0.420 48,231 0.4196 0.00%
2014-05-27 0 0.460 0.425 0.470 - - 0 0 - 0.420 0.388 0.429 - - 0 - 0.00%
2014-05-26 0 0.460 0.415 0.470 - - 0 0 - 0.420 0.379 0.429 - - 0 - 0.00%
2014-05-23 0 0.460 0.420 0.465 0.455 0.460 30,000 13,700 0.4567 0.420 0.383 0.424 0.415 0.420 32,885 0.4166 8.24%
2014-05-22 0 0.425 0.400 0.460 - - 0 0 - 0.388 0.365 0.420 - - 0 - 0.00%
2014-05-21 0 0.425 0.415 0.460 - - 0 0 - 0.388 0.379 0.420 - - 0 - 0.00%
2014-05-20 0 0.425 0.400 0.460 - - 0 0 - 0.388 0.365 0.420 - - 0 - 0.00%
2014-05-19 0 0.425 0.420 0.460 - - 0 0 - 0.388 0.383 0.420 - - 0 - 0.00%
2014-05-16 0 0.425 0.400 0.465 - - 0 0 - 0.388 0.365 0.424 - - 0 - 0.00%
2014-05-15 0 0.425 0.420 0.455 - - 0 0 - 0.388 0.383 0.415 - - 0 - 0.00%
2014-05-14 0 0.425 0.420 0.460 - - 0 0 - 0.388 0.383 0.420 - - 0 - 0.00%
2014-05-13 0 0.425 0.420 0.460 - - 0 0 - 0.388 0.383 0.420 - - 0 - 0.00%
2014-05-12 0 0.425 0.425 0.460 0.420 0.420 20,000 8,400 0.4200 0.388 0.388 0.420 0.383 0.383 21,923 0.3832 -2.30%
2014-05-09 0 0.435 0.435 0.445 0.435 0.435 80,000 34,800 0.4350 0.397 0.397 0.406 0.397 0.397 87,692 0.3968 -5.43%
2014-05-08 0 0.460 0.420 0.460 - - 0 0 - 0.420 0.383 0.420 - - 0 - -1.08%
2014-05-07 0 0.465 0.430 0.465 - - 0 0 - 0.424 0.392 0.424 - - 0 - 0.00%
2014-05-05 0 0.465 0.420 0.475 - - 0 0 - 0.424 0.383 0.433 - - 0 - 0.00%
2014-05-02 0 0.465 0.415 0.470 - - 0 0 - 0.424 0.379 0.429 - - 0 - 0.00%
2014-04-30 0 0.465 0.415 0.465 - - 0 0 - 0.424 0.379 0.424 - - 0 - 0.00%
2014-04-29 0 0.465 0.450 0.465 - - 0 0 - 0.424 0.411 0.424 - - 0 - 0.00%
2014-04-28 0 0.465 0.420 0.465 - - 0 0 - 0.424 0.383 0.424 - - 0 - -1.06%
2014-04-25 0 0.470 0.450 0.470 - - 0 0 - 0.429 0.411 0.429 - - 0 - 0.00%
2014-04-24 0 0.470 0.450 0.470 0.390 0.470 356,000 156,720 0.4402 0.429 0.411 0.429 0.356 0.429 390,231 0.4016 -1.05%
2014-04-23 0 0.475 0.410 0.475 0.475 0.475 72,000 34,200 0.4750 0.433 0.374 0.433 0.433 0.433 78,923 0.4333 5.56%
2014-04-22 0 0.450 0.410 0.480 - - 0 0 - 0.411 0.374 0.438 - - 0 - 0.00%
2014-04-17 0 0.450 0.425 0.450 0.435 0.510 868,000 399,570 0.4603 0.411 0.388 0.411 0.397 0.465 951,462 0.4200 16.88%
2014-04-16 0 0.385 0.400 0.445 0.385 0.400 100,000 39,350 0.3935 0.351 0.365 0.406 0.351 0.365 109,615 0.3590 -11.49%
2014-04-15 0 0.435 0.395 0.475 - - 0 0 - 0.397 0.360 0.433 - - 0 - 0.00%
2014-04-14 0 0.435 0.425 0.465 - - 0 0 - 0.397 0.388 0.424 - - 0 - 0.00%
2014-04-11 0 0.435 0.430 0.475 - - 0 0 - 0.397 0.392 0.433 - - 0 - 0.00%
2014-04-10 0 0.435 0.430 0.475 0.430 0.435 6,000 2,600 0.4333 0.397 0.392 0.433 0.392 0.397 6,577 0.3953 1.16%
2014-04-09 0 0.430 0.385 0.495 0.430 0.435 201,580 87,476 0.4340 0.392 0.351 0.452 0.392 0.397 220,963 0.3959 -4.44%
2014-04-08 0 0.450 0.435 0.480 - - 0 0 - 0.411 0.397 0.438 - - 0 - 0.00%
2014-04-07 0 0.450 0.440 0.485 - - 0 0 - 0.411 0.401 0.442 - - 0 - 0.00%
2014-04-04 0 0.450 0.440 0.470 0.445 0.485 92,000 42,450 0.4614 0.411 0.401 0.429 0.406 0.442 100,846 0.4209 4.65%
2014-04-03 0 0.430 0.420 0.465 0.430 0.460 272,000 119,060 0.4377 0.392 0.383 0.424 0.392 0.420 298,154 0.3993 -4.44%
2014-04-02 0 0.450 0.410 0.475 - - 0 0 - 0.411 0.374 0.433 - - 0 - 0.00%
2014-04-01 0 0.450 0.405 0.475 - - 0 0 - 0.411 0.369 0.433 - - 0 - 0.00%
2014-03-31 0 0.450 0.410 0.475 - - 0 0 - 0.411 0.374 0.433 - - 0 - 0.00%
2014-03-28 0 0.450 0.420 0.475 - - 0 0 - 0.411 0.383 0.433 - - 0 - 0.00%
2014-03-27 0 0.450 0.410 0.480 - - 0 0 - 0.411 0.374 0.438 - - 0 - 0.00%
2014-03-26 0 0.450 0.415 0.490 - - 0 0 - 0.411 0.379 0.447 - - 0 - 0.00%
2014-03-25 0 0.450 0.430 0.485 0.450 0.450 2,000 900 0.4500 0.411 0.392 0.442 0.411 0.411 2,192 0.4105 0.00%
2014-03-24 0 0.450 0.420 0.450 - - 0 0 - 0.411 0.383 0.411 - - 0 - 0.00%
2014-03-21 0 0.450 0.435 0.460 0.450 0.450 22,000 9,900 0.4500 0.411 0.397 0.420 0.411 0.411 24,115 0.4105 -2.17%
2014-03-20 0 0.460 0.450 0.460 - - 0 0 - 0.420 0.411 0.420 - - 0 - 0.00%
2014-03-19 0 0.460 0.460 0.485 0.460 0.460 200,238 92,104 0.4600 0.420 0.420 0.442 0.420 0.420 219,492 0.4196 0.00%
2014-03-18 0 0.460 0.450 0.480 - - 0 0 - 0.420 0.411 0.438 - - 0 - 0.00%
2014-03-17 0 0.460 0.450 0.480 0.460 0.460 100,000 46,000 0.4600 0.420 0.411 0.438 0.420 0.420 109,615 0.4196 0.00%
2014-03-14 0 0.460 0.450 0.490 0.460 0.460 42,000 19,320 0.4600 0.420 0.411 0.447 0.420 0.420 46,038 0.4196 0.00%
2014-03-13 0 0.460 0.450 0.495 - - 0 0 - 0.420 0.411 0.452 - - 0 - 0.00%
2014-03-12 0 0.460 0.450 0.490 0.460 0.460 50,000 23,000 0.4600 0.420 0.411 0.447 0.420 0.420 54,808 0.4196 1.10%
2014-03-11 0 0.455 0.450 0.475 0.450 0.455 98,000 44,510 0.4542 0.415 0.411 0.433 0.411 0.415 107,423 0.4143 -3.19%
2014-03-10 0 0.470 0.450 0.490 - - 0 0 - 0.429 0.411 0.447 - - 0 - 0.00%
2014-03-07 0 0.470 0.470 0.475 0.445 0.500 480,000 223,590 0.4658 0.429 0.429 0.433 0.406 0.456 526,154 0.4250 9.30%
2014-03-06 0 0.430 0.425 0.460 0.430 0.450 530,000 232,470 0.4386 0.392 0.388 0.420 0.392 0.411 580,962 0.4001 -1.15%
2014-03-05 0 0.435 0.435 0.460 0.420 0.440 220,000 95,480 0.4340 0.397 0.397 0.420 0.383 0.401 241,154 0.3959 7.41%
2014-03-04 0 0.405 0.405 0.435 0.405 0.430 150,000 61,920 0.4128 0.369 0.369 0.397 0.369 0.392 164,423 0.3766 -10.00%
2014-03-03 0 0.450 0.415 0.460 0.450 0.450 40,000 18,000 0.4500 0.411 0.379 0.420 0.411 0.411 43,846 0.4105 -2.17%
2014-02-28 0 0.460 0.415 0.465 - - 0 0 - 0.420 0.379 0.424 - - 0 - 0.00%
2014-02-27 0 0.460 0.425 0.465 0.450 0.460 210,000 95,900 0.4567 0.420 0.388 0.424 0.411 0.420 230,192 0.4166 2.22%
2014-02-26 0 0.450 0.415 0.455 - - 0 0 - 0.411 0.379 0.415 - - 0 - 0.00%
2014-02-25 0 0.450 0.415 0.450 - - 0 0 - 0.411 0.379 0.411 - - 0 - 0.00%
2014-02-24 0 0.450 0.410 0.450 - - 0 0 - 0.411 0.374 0.411 - - 0 - 0.00%
2014-02-21 0 0.450 0.415 0.460 - - 0 0 - 0.411 0.379 0.420 - - 0 - 0.00%
2014-02-20 0 0.450 0.415 0.455 - - 0 0 - 0.411 0.379 0.415 - - 0 - 0.00%
2014-02-19 0 0.450 0.415 0.450 - - 0 0 - 0.411 0.379 0.411 - - 0 - 0.00%
2014-02-18 0 0.450 0.415 0.450 - - 0 0 - 0.411 0.379 0.411 - - 0 - -1.10%
2014-02-17 0 0.455 0.420 0.460 - - 0 0 - 0.415 0.383 0.420 - - 0 - 0.00%
2014-02-14 0 0.455 0.415 0.455 - - 0 0 - 0.415 0.379 0.415 - - 0 - 0.00%
2014-02-13 0 0.455 0.415 0.455 0.415 0.460 90,000 38,890 0.4321 0.415 0.379 0.415 0.379 0.420 98,654 0.3942 9.64%
2014-02-12 0 0.415 0.410 0.425 0.410 0.415 228,000 94,580 0.4148 0.379 0.374 0.388 0.374 0.379 249,923 0.3784 2.47%
2014-02-11 0 0.405 0.395 0.430 - - 0 0 - 0.369 0.360 0.392 - - 0 - 0.00%
2014-02-10 0 0.405 0.395 0.415 - - 0 0 - 0.369 0.360 0.379 - - 0 - 0.00%
2014-02-07 0 0.405 0.400 0.410 - - 0 0 - 0.369 0.365 0.374 - - 0 - 0.00%
2014-02-06 0 0.405 0.400 0.415 - - 0 0 - 0.369 0.365 0.379 - - 0 - 0.00%
2014-02-05 0 0.405 0.400 0.415 0.405 0.410 118,000 47,830 0.4053 0.369 0.365 0.379 0.369 0.374 129,346 0.3698 -3.57%
2014-02-04 0 0.420 0.405 0.420 0.420 0.420 50,000 21,000 0.4200 0.383 0.369 0.383 0.383 0.383 54,808 0.3832 1.20%
2014-01-30 0 0.415 0.400 0.430 0.415 0.415 130,000 53,950 0.4150 0.379 0.365 0.392 0.379 0.379 142,500 0.3786 0.00%
2014-01-29 0 0.415 0.415 0.420 0.415 0.415 36,000 14,940 0.4150 0.379 0.379 0.383 0.379 0.379 39,462 0.3786 3.75%
2014-01-28 0 0.400 0.400 0.425 0.400 0.410 200,000 80,800 0.4040 0.365 0.365 0.388 0.365 0.374 219,231 0.3686 -2.44%
2014-01-27 0 0.410 0.400 0.425 0.400 0.430 322,000 134,410 0.4174 0.374 0.365 0.388 0.365 0.392 352,962 0.3808 -10.87%
2014-01-24 0 0.460 0.410 0.450 0.410 0.430 100,000 41,360 0.4136 0.420 0.374 0.411 0.374 0.392 109,615 0.3773 0.00%
2014-01-23 0 0.460 0.435 0.500 - - 0 0 - 0.420 0.397 0.456 - - 0 - 0.00%
2014-01-22 0 0.460 0.435 0.485 0.445 0.460 150,000 68,470 0.4565 0.420 0.397 0.442 0.406 0.420 164,423 0.4164 8.24%
2014-01-21 0 0.425 0.425 0.450 0.425 0.465 320,000 141,380 0.4418 0.388 0.388 0.411 0.388 0.424 350,769 0.4031 -4.49%
2014-01-20 0 0.445 0.440 0.460 0.425 0.455 146,000 63,330 0.4338 0.406 0.401 0.420 0.388 0.415 160,038 0.3957 -9.18%
2014-01-17 0 0.490 0.435 0.500 - - 0 0 - 0.447 0.397 0.456 - - 0 - 0.00%
2014-01-16 0 0.490 0.460 0.490 0.490 0.490 50,000 24,500 0.4900 0.447 0.420 0.447 0.447 0.447 54,808 0.4470 -1.01%
2014-01-15 0 0.495 0.495 0.520 0.480 0.495 170,000 83,350 0.4903 0.452 0.452 0.474 0.438 0.452 186,346 0.4473 -4.81%
2014-01-14 0 0.520 0.485 0.520 0.475 0.540 116,000 56,970 0.4911 0.474 0.442 0.474 0.433 0.493 127,154 0.4480 1.96%
2014-01-13 0 0.510 0.500 0.520 0.470 0.560 894,000 438,940 0.4910 0.465 0.456 0.474 0.429 0.511 979,962 0.4479 8.51%
2014-01-10 0 0.470 0.430 0.480 - - 0 0 - 0.429 0.392 0.438 - - 0 - 0.00%
2014-01-09 0 0.470 0.430 0.470 0.425 0.480 430,000 198,760 0.4622 0.429 0.392 0.429 0.388 0.438 471,346 0.4217 4.44%
2014-01-08 0 0.450 0.430 0.470 - - 0 0 - 0.411 0.392 0.429 - - 0 - 0.00%
2014-01-07 0 0.450 0.435 0.465 - - 0 0 - 0.411 0.397 0.424 - - 0 - 0.00%
2014-01-06 0 0.450 0.450 0.465 0.450 0.450 114,000 51,300 0.4500 0.411 0.411 0.424 0.411 0.411 124,962 0.4105 0.00%
2014-01-03 0 0.450 0.435 0.470 0.435 0.450 104,000 45,550 0.4380 0.411 0.397 0.429 0.397 0.411 114,000 0.3996 -1.10%
2014-01-02 0 0.455 0.435 0.465 0.455 0.455 18,000 8,190 0.4550 0.415 0.397 0.424 0.415 0.415 19,731 0.4151 0.00%
2013-12-31 0 0.455 0.435 0.465 - - 0 0 - 0.415 0.397 0.424 - - 0 - 0.00%
2013-12-30 0 0.455 0.435 0.460 0.435 0.455 52,000 22,670 0.4360 0.415 0.397 0.420 0.397 0.415 57,000 0.3977 -1.09%
2013-12-27 0 0.460 0.445 0.465 0.440 0.460 20,000 9,000 0.4500 0.420 0.406 0.424 0.401 0.420 21,923 0.4105 0.00%
2013-12-24 0 0.460 0.435 0.480 - - 0 0 - 0.420 0.397 0.438 - - 0 - 0.00%
2013-12-23 0 0.460 0.435 0.475 - - 0 0 - 0.420 0.397 0.433 - - 0 - 0.00%
2013-12-20 0 0.460 0.430 0.480 - - 0 0 - 0.420 0.392 0.438 - - 0 - 0.00%
2013-12-19 0 0.460 0.425 0.480 - - 0 0 - 0.420 0.388 0.438 - - 0 - 0.00%
2013-12-18 0 0.460 0.425 0.480 - - 0 0 - 0.420 0.388 0.438 - - 0 - 0.00%
2013-12-17 0 0.460 0.460 0.480 0.450 0.465 170,000 77,110 0.4536 0.420 0.420 0.438 0.411 0.424 186,346 0.4138 0.00%
2013-12-16 0 0.460 0.455 0.480 - - 0 0 - 0.420 0.415 0.438 - - 0 - 0.00%
2013-12-13 0 0.460 0.460 0.475 0.450 0.475 406,000 189,190 0.4660 0.420 0.420 0.433 0.411 0.433 445,038 0.4251 -6.12%
2013-12-12 0 0.490 0.490 0.500 0.480 0.560 1,330,000 681,200 0.5122 0.447 0.447 0.456 0.438 0.511 1,457,885 0.4673 -5.77%
2013-12-11 0 0.520 0.520 0.540 0.500 0.700 4,042,000 2,420,240 0.5988 0.474 0.474 0.493 0.456 0.639 4,430,654 0.5462 -11.86%
2013-12-10 0 0.590 0.580 0.600 0.420 0.600 3,044,000 1,510,830 0.4963 0.538 0.529 0.547 0.383 0.547 3,336,692 0.4528 40.48%
2013-12-09 0 0.420 0.410 0.425 - - 0 0 - 0.383 0.374 0.388 - - 0 - 0.00%
2013-12-06 0 0.420 0.395 0.420 0.420 0.420 160,000 67,200 0.4200 0.383 0.360 0.383 0.383 0.383 175,385 0.3832 0.00%
2013-12-05 0 0.420 0.400 0.420 0.400 0.435 76,000 31,070 0.4088 0.383 0.365 0.383 0.365 0.397 83,308 0.3730 -4.55%
2013-12-04 0 0.440 0.390 0.470 0.405 0.440 204,000 84,820 0.4158 0.401 0.356 0.429 0.369 0.401 223,615 0.3793 11.39%
2013-12-03 0 0.395 0.370 0.405 - - 0 0 - 0.360 0.338 0.369 - - 0 - 0.00%
2013-12-02 0 0.395 0.380 0.395 0.375 0.430 326,000 132,020 0.4050 0.360 0.347 0.360 0.342 0.392 357,346 0.3694 -2.47%
2013-11-29 0 0.405 0.405 0.430 0.405 0.430 34,000 14,370 0.4226 0.369 0.369 0.392 0.369 0.392 37,269 0.3856 -6.90%
2013-11-28 0 0.435 0.405 0.460 0.380 0.435 48,000 19,340 0.4029 0.397 0.369 0.420 0.347 0.397 52,615 0.3676 2.35%
2013-11-27 0 0.425 0.395 1.180 0.425 0.425 44,000 18,700 0.4250 0.388 0.360 1.076 0.388 0.388 48,231 0.3877 3.66%
2013-11-26 0 0.410 0.365 0.470 - - 0 0 - 0.374 0.333 0.429 - - 0 - 0.00%
2013-11-25 0 0.410 0.370 1.190 0.410 0.410 20,000 8,200 0.4100 0.374 0.338 1.086 0.374 0.374 21,923 0.3740 1.23%
2013-11-22 0 0.405 0.405 0.500 - - 0 0 - 0.369 0.369 0.456 - - 0 - 3.85%
2013-11-21 0 0.390 0.390 0.425 0.390 0.390 8,000 3,120 0.3900 0.356 0.356 0.388 0.356 0.356 8,769 0.3558 1.30%
2013-11-20 0 0.385 0.365 0.400 - - 0 0 - 0.351 0.333 0.365 - - 0 - 0.00%
2013-11-19 0 0.385 0.380 0.400 0.385 0.400 192,000 75,500 0.3932 0.351 0.347 0.365 0.351 0.365 210,462 0.3587 -3.75%
2013-11-18 0 0.400 0.395 0.405 0.380 0.400 138,000 53,760 0.3896 0.365 0.360 0.369 0.347 0.365 151,269 0.3554 -5.88%
2013-11-15 0 0.425 0.385 0.425 - - 0 0 - 0.388 0.351 0.388 - - 0 - -1.16%
2013-11-14 0 0.430 0.390 0.430 - - 0 0 - 0.392 0.356 0.392 - - 0 - 0.00%
2013-11-13 0 0.430 0.385 0.430 - - 0 0 - 0.392 0.351 0.392 - - 0 - 0.00%
2013-11-12 0 0.430 0.400 0.430 - - 0 0 - 0.392 0.365 0.392 - - 0 - -2.27%
2013-11-11 0 0.440 0.395 0.440 - - 0 0 - 0.401 0.360 0.401 - - 0 - 0.00%
2013-11-08 0 0.440 0.395 0.440 - - 0 0 - 0.401 0.360 0.401 - - 0 - 0.00%
2013-11-07 0 0.440 0.400 0.440 - - 0 0 - 0.401 0.365 0.401 - - 0 - 0.00%
2013-11-06 0 0.440 0.415 0.440 0.385 0.440 222,000 93,330 0.4204 0.401 0.379 0.401 0.351 0.401 243,346 0.3835 0.00%
2013-11-05 0 0.440 0.390 0.440 - - 0 0 - 0.401 0.356 0.401 - - 0 - 0.00%
2013-11-04 0 0.440 0.400 0.440 0.440 0.440 236,000 103,840 0.4400 0.401 0.365 0.401 0.401 0.401 258,692 0.4014 3.53%
2013-11-01 0 0.425 0.400 0.435 - - 0 0 - 0.388 0.365 0.397 - - 0 - 0.00%
2013-10-31 0 0.425 0.400 0.430 - - 0 0 - 0.388 0.365 0.392 - - 0 - 0.00%
2013-10-30 0 0.425 0.415 0.425 0.410 0.440 168,000 70,100 0.4173 0.388 0.379 0.388 0.374 0.401 184,154 0.3807 -1.16%
2013-10-29 0 0.430 0.395 0.430 - - 0 0 - 0.392 0.360 0.392 - - 0 - -1.15%
2013-10-28 0 0.435 0.395 0.440 - - 0 0 - 0.397 0.360 0.401 - - 0 - 0.00%
2013-10-25 0 0.435 0.425 0.435 0.420 0.440 308,000 131,980 0.4285 0.397 0.388 0.397 0.383 0.401 337,615 0.3909 2.35%
2013-10-24 0 0.425 0.420 0.445 0.425 0.450 206,000 90,290 0.4383 0.388 0.383 0.406 0.388 0.411 225,808 0.3999 -1.16%
2013-10-23 0 0.430 0.410 0.435 0.430 0.430 50,000 21,500 0.4300 0.392 0.374 0.397 0.392 0.392 54,808 0.3923 0.00%
2013-10-22 0 0.430 0.420 0.465 - - 0 0 - 0.392 0.383 0.424 - - 0 - 0.00%
2013-10-21 0 0.430 0.430 0.440 0.385 0.420 68,000 26,530 0.3901 0.392 0.392 0.401 0.351 0.383 74,538 0.3559 -1.15%
2013-10-18 0 0.435 0.420 0.435 0.400 0.435 154,000 63,500 0.4123 0.397 0.383 0.397 0.365 0.397 168,808 0.3762 3.57%
2013-10-17 0 0.420 0.410 0.430 0.385 0.420 116,000 47,380 0.4084 0.383 0.374 0.392 0.351 0.383 127,154 0.3726 -5.62%
2013-10-16 0 0.445 0.430 0.455 - - 0 0 - 0.406 0.392 0.415 - - 0 - 0.00%
2013-10-15 0 0.445 0.400 0.465 0.440 0.465 120,000 53,990 0.4499 0.406 0.365 0.424 0.401 0.424 131,538 0.4105 -7.29%
2013-10-11 0 0.480 0.465 0.480 0.460 0.520 1,396,000 685,170 0.4908 0.438 0.424 0.438 0.420 0.474 1,530,231 0.4478 0.00%
2013-10-10 0 0.480 0.465 0.485 0.380 0.510 3,186,804 1,475,599 0.4630 0.438 0.424 0.442 0.347 0.465 3,493,227 0.4224 26.32%
2013-10-09 0 0.380 0.360 0.380 0.345 0.380 132,000 49,810 0.3773 0.347 0.328 0.347 0.315 0.347 144,692 0.3442 11.76%
2013-10-08 0 0.340 0.340 0.380 0.340 0.340 158,000 53,720 0.3400 0.310 0.310 0.347 0.310 0.310 173,192 0.3102 1.49%
2013-10-07 0 0.335 0.330 0.375 - - 0 0 - 0.306 0.301 0.342 - - 0 - 0.00%
2013-10-04 0 0.335 0.330 0.380 - - 0 0 - 0.306 0.301 0.347 - - 0 - 0.00%
2013-10-03 0 0.335 0.335 0.370 0.330 0.340 412,000 138,040 0.3350 0.306 0.306 0.338 0.301 0.310 451,615 0.3057 1.52%
2013-10-02 0 0.330 0.335 0.340 0.330 0.340 960,000 319,020 0.3323 0.301 0.306 0.310 0.301 0.310 1,052,308 0.3032 0.00%
2013-09-30 0 0.330 0.330 0.340 - - 0 0 - 0.301 0.301 0.310 - - 0 - 0.00%
2013-09-27 0 0.330 0.325 0.340 0.330 0.360 626,000 210,410 0.3361 0.301 0.296 0.310 0.301 0.328 686,192 0.3066 0.00%
2013-09-26 0 0.330 0.325 0.370 0.330 0.340 286,000 95,180 0.3328 0.301 0.296 0.338 0.301 0.310 313,500 0.3036 -2.94%
2013-09-25 0 0.340 0.340 0.360 0.340 0.340 800,000 272,000 0.3400 0.310 0.310 0.328 0.310 0.310 876,923 0.3102 -2.86%
2013-09-24 0 0.350 0.340 0.390 - - 0 0 - 0.319 0.310 0.356 - - 0 - 0.00%
2013-09-23 0 0.350 0.340 0.410 - - 0 0 - 0.319 0.310 0.374 - - 0 - 0.00%
2013-09-19 0 0.350 0.345 0.350 0.330 0.350 250,000 85,400 0.3416 0.319 0.315 0.319 0.301 0.319 274,038 0.3116 6.06%
2013-09-18 0 0.330 0.330 0.350 0.330 0.330 10,000 3,300 0.3300 0.301 0.301 0.319 0.301 0.301 10,962 0.3011 0.00%
2013-09-17 0 0.330 0.330 0.350 - - 0 0 - 0.301 0.301 0.319 - - 0 - 0.00%
2013-09-16 0 0.330 0.330 0.350 - - 0 0 - 0.301 0.301 0.319 - - 0 - 0.00%
2013-09-13 0 0.330 0.325 0.330 0.330 0.330 1,076,000 355,080 0.3300 0.301 0.296 0.301 0.301 0.301 1,179,462 0.3011 -1.49%
2013-09-12 0 0.335 0.335 0.340 0.330 0.345 1,852,000 628,390 0.3393 0.306 0.306 0.310 0.301 0.315 2,030,077 0.3095 -5.63%
2013-09-11 0 0.355 0.350 0.395 - - 0 0 - 0.324 0.319 0.360 - - 0 - 0.00%
2013-09-10 0 0.355 0.340 0.390 - - 0 0 - 0.324 0.310 0.356 - - 0 - 0.00%
2013-09-09 0 0.355 0.350 0.395 - - 0 0 - 0.324 0.319 0.360 - - 0 - 0.00%
2013-09-06 0 0.355 0.350 0.395 0.355 0.355 100,000 35,500 0.3550 0.324 0.319 0.360 0.324 0.324 109,615 0.3239 0.00%
2013-09-05 0 0.355 0.325 0.365 0.355 0.355 70,000 24,850 0.3550 0.324 0.296 0.333 0.324 0.324 76,731 0.3239 0.00%
2013-09-04 0 0.355 0.310 0.390 0.355 0.355 100,000 35,500 0.3550 0.324 0.283 0.356 0.324 0.324 109,615 0.3239 1.43%
2013-09-03 0 0.350 0.320 0.395 - - 0 0 - 0.319 0.292 0.360 - - 0 - 0.00%
2013-09-02 0 0.350 0.325 0.395 - - 0 0 - 0.319 0.296 0.360 - - 0 - 0.00%
2013-08-30 0 0.350 0.325 0.395 - - 0 0 - 0.319 0.296 0.360 - - 0 - 0.00%
2013-08-29 0 0.350 0.325 0.390 - - 0 0 - 0.319 0.296 0.356 - - 0 - 0.00%
2013-08-28 0 0.350 0.325 0.350 0.345 0.355 734,000 256,250 0.3491 0.319 0.296 0.319 0.315 0.324 804,577 0.3185 2.94%
2013-08-27 0 0.340 0.330 0.395 - - 0 0 - 0.310 0.301 0.360 - - 0 - 0.00%
2013-08-26 0 0.340 0.340 0.395 - - 0 0 - 0.310 0.310 0.360 - - 0 - 0.00%
2013-08-23 0 0.340 0.330 0.395 - - 0 0 - 0.310 0.301 0.360 - - 0 - 0.00%
2013-08-22 0 0.340 0.330 0.395 - - 0 0 - 0.310 0.301 0.360 - - 0 - 0.00%
2013-08-21 0 0.340 0.330 0.395 - - 0 0 - 0.310 0.301 0.360 - - 0 - 0.00%
2013-08-20 0 0.340 0.330 0.395 - - 0 0 - 0.310 0.301 0.360 - - 0 - 0.00%
2013-08-19 0 0.340 0.325 0.395 - - 0 0 - 0.310 0.296 0.360 - - 0 - 0.00%
2013-08-16 0 0.340 0.325 0.395 - - 0 0 - 0.310 0.296 0.360 - - 0 - 0.00%
2013-08-15 0 0.340 0.340 0.380 0.340 0.380 26,000 9,150 0.3519 0.310 0.310 0.347 0.310 0.347 28,500 0.3211 -9.33%
2013-08-13 0 0.375 0.330 0.375 - - 0 0 - 0.342 0.301 0.342 - - 0 - -1.32%
2013-08-12 0 0.380 0.330 0.380 0.380 0.380 20,000 7,600 0.3800 0.347 0.301 0.347 0.347 0.347 21,923 0.3467 0.00%
2013-08-09 0 0.380 0.330 0.380 - - 0 0 - 0.347 0.301 0.347 - - 0 - 0.00%
2013-08-08 0 0.380 0.335 0.380 - - 0 0 - 0.347 0.306 0.347 - - 0 - 0.00%
2013-08-07 0 0.380 0.325 0.380 - - 0 0 - 0.347 0.296 0.347 - - 0 - 0.00%
2013-08-06 0 0.380 0.325 0.380 - - 0 0 - 0.347 0.296 0.347 - - 0 - 0.00%
2013-08-05 0 0.380 0.320 0.380 - - 0 0 - 0.347 0.292 0.347 - - 0 - 0.00%
2013-08-02 0 0.380 0.325 0.380 0.395 0.395 4,000 1,580 0.3950 0.347 0.296 0.347 0.360 0.360 4,385 0.3604 1.33%
2013-08-01 0 0.375 0.320 0.375 - - 0 0 - 0.342 0.292 0.342 - - 0 - 0.00%
2013-07-31 0 0.375 0.335 0.380 - - 0 0 - 0.342 0.306 0.347 - - 0 - 0.00%
2013-07-30 0 0.375 0.335 0.380 - - 0 0 - 0.342 0.306 0.347 - - 0 - 0.00%
2013-07-29 0 0.375 0.335 0.380 - - 0 0 - 0.342 0.306 0.347 - - 0 - 0.00%
2013-07-26 0 0.375 0.340 0.380 - - 0 0 - 0.342 0.310 0.347 - - 0 - 0.00%
2013-07-25 0 0.375 0.345 0.380 - - 0 0 - 0.342 0.315 0.347 - - 0 - 0.00%
2013-07-24 0 0.375 0.345 0.380 - - 0 0 - 0.342 0.315 0.347 - - 0 - 0.00%
2013-07-23 0 0.375 0.335 0.380 - - 0 0 - 0.342 0.306 0.347 - - 0 - 0.00%
2013-07-22 0 0.375 0.345 0.380 - - 0 0 - 0.342 0.315 0.347 - - 0 - 0.00%
2013-07-19 0 0.375 0.335 0.380 - - 0 0 - 0.342 0.306 0.347 - - 0 - 0.00%
2013-07-18 0 0.375 0.335 0.380 - - 0 0 - 0.342 0.306 0.347 - - 0 - 0.00%
2013-07-17 0 0.375 0.335 0.380 - - 0 0 - 0.342 0.306 0.347 - - 0 - 0.00%
2013-07-16 0 0.375 0.335 0.375 - - 0 0 - 0.342 0.306 0.342 - - 0 - -1.32%
2013-07-15 0 0.380 0.330 0.380 - - 0 0 - 0.347 0.301 0.347 - - 0 - 0.00%
2013-07-12 0 0.380 0.325 0.380 - - 0 0 - 0.347 0.296 0.347 - - 0 - 0.00%
2013-07-11 0 0.380 0.325 0.380 - - 0 0 - 0.347 0.296 0.347 - - 0 - 0.00%
2013-07-10 0 0.380 0.330 0.380 - - 0 0 - 0.347 0.301 0.347 - - 0 - -3.80%
2013-07-09 0 0.395 0.335 0.395 0.395 0.395 100,000 39,500 0.3950 0.360 0.306 0.360 0.360 0.360 109,615 0.3604 6.76%
2013-07-08 0 0.370 0.365 0.395 0.370 0.370 20,000 7,400 0.3700 0.338 0.333 0.360 0.338 0.338 21,923 0.3375 -6.33%
2013-07-05 0 0.395 0.380 0.395 - - 0 0 - 0.360 0.347 0.360 - - 0 - 0.00%
2013-07-04 0 0.395 0.375 0.450 0.395 0.395 100,000 39,500 0.3950 0.360 0.342 0.411 0.360 0.360 109,615 0.3604 0.00%
2013-07-03 0 0.395 0.375 0.420 - - 0 0 - 0.360 0.342 0.383 - - 0 - 0.00%
2013-07-02 0 0.395 0.385 0.405 0.390 0.400 100,000 39,700 0.3970 0.360 0.351 0.369 0.356 0.365 109,615 0.3622 -12.22%
2013-06-28 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.411 0.401 0.411 0.411 0.411 21,923 0.4105 0.00%
2013-06-27 0 0.450 0.385 0.520 - - 0 0 - 0.411 0.351 0.474 - - 0 - 0.00%
2013-06-26 0 0.450 0.440 0.520 - - 0 0 - 0.411 0.401 0.474 - - 0 - 0.00%
2013-06-25 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.411 0.401 0.411 0.411 0.411 21,923 0.4105 0.00%
2013-06-24 0 0.450 0.450 0.520 - - 0 0 - 0.411 0.411 0.474 - - 0 - 0.00%
2013-06-21 0 0.450 0.450 0.510 0.440 0.450 100,000 44,200 0.4420 0.411 0.411 0.465 0.401 0.411 109,615 0.4032 0.00%
2013-06-20 0 0.450 0.450 0.520 0.450 0.450 500,000 225,000 0.4500 0.411 0.411 0.474 0.411 0.411 548,077 0.4105 0.00%
2013-06-19 0 0.450 0.450 0.520 - - 0 0 - 0.411 0.411 0.474 - - 0 - 0.00%
2013-06-18 0 0.450 0.450 0.520 - - 0 0 - 0.411 0.411 0.474 - - 0 - 0.00%
2013-06-17 0 0.450 0.450 0.520 - - 0 0 - 0.411 0.411 0.474 - - 0 - 0.00%
2013-06-14 0 0.450 0.450 0.520 - - 0 0 - 0.411 0.411 0.474 - - 0 - 0.00%
2013-06-13 0 0.450 0.450 0.520 - - 0 0 - 0.411 0.411 0.474 - - 0 - 0.00%
2013-06-11 0 0.450 0.450 0.495 - - 0 0 - 0.411 0.411 0.452 - - 0 - 0.00%
2013-06-10 0 0.450 0.450 0.520 - - 0 0 - 0.411 0.411 0.474 - - 0 - 0.00%
2013-06-07 0 0.450 0.450 0.520 0.450 0.450 22,000 9,900 0.4500 0.411 0.411 0.474 0.411 0.411 24,115 0.4105 0.00%
2013-06-06 0 0.450 0.440 0.445 0.440 0.480 378,000 173,010 0.4577 0.411 0.401 0.406 0.401 0.438 414,346 0.4175 -10.00%
2013-06-05 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-06-04 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-06-03 0 0.500 0.450 0.520 - - 0 0 - 0.456 0.411 0.474 - - 0 - 0.00%
2013-05-31 0 0.500 0.450 0.520 - - 0 0 - 0.456 0.411 0.474 - - 0 - 0.00%
2013-05-30 0 0.500 0.450 0.520 - - 0 0 - 0.456 0.411 0.474 - - 0 - 0.00%
2013-05-29 0 0.500 0.450 0.520 - - 0 0 - 0.456 0.411 0.474 - - 0 - 0.00%
2013-05-28 0 0.500 0.450 0.520 - - 0 0 - 0.456 0.411 0.474 - - 0 - 0.00%
2013-05-27 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-05-24 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-05-23 0 0.500 0.440 0.500 - - 0 0 - 0.456 0.401 0.456 - - 0 - 0.00%
2013-05-22 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-05-21 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-05-20 0 0.500 0.450 0.520 - - 0 0 - 0.456 0.411 0.474 - - 0 - 0.00%
2013-05-16 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-05-15 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-05-14 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-05-13 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-05-10 0 0.500 0.450 0.500 - - 0 0 - 0.456 0.411 0.456 - - 0 - 0.00%
2013-05-09 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-05-08 0 0.500 0.450 0.520 - - 0 0 - 0.456 0.411 0.474 - - 0 - 0.00%
2013-05-07 0 0.500 0.440 0.500 0.500 0.500 180,000 90,000 0.5000 0.456 0.401 0.456 0.456 0.456 197,308 0.4561 -3.85%
2013-05-06 0 0.520 0.445 0.520 0.520 0.520 50,000 26,000 0.5200 0.474 0.406 0.474 0.474 0.474 54,808 0.4744 4.00%
2013-05-03 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-05-02 0 0.500 0.470 0.520 0.500 0.500 40,000 20,000 0.5000 0.456 0.429 0.474 0.456 0.456 43,846 0.4561 0.00%
2013-04-30 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-04-29 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-04-26 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-04-25 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-04-24 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-04-23 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-04-22 0 0.500 0.440 0.520 - - 0 0 - 0.456 0.401 0.474 - - 0 - 0.00%
2013-04-19 0 0.500 0.450 0.500 - - 0 0 - 0.456 0.411 0.456 - - 0 - 0.00%
2013-04-18 0 0.500 0.445 0.520 - - 0 0 - 0.456 0.406 0.474 - - 0 - 0.00%
2013-04-17 0 0.500 0.460 0.550 0.500 0.500 500,000 259,600 0.5192 0.456 0.420 0.502 0.456 0.456 548,077 0.4737 6.38%
2013-04-16 0 0.470 0.440 0.510 - - 0 0 - 0.429 0.401 0.465 - - 0 - 0.00%
2013-04-15 0 0.470 0.440 0.510 - - 0 0 - 0.429 0.401 0.465 - - 0 - 0.00%
2013-04-12 0 0.470 0.440 0.510 - - 0 0 - 0.429 0.401 0.465 - - 0 - 0.00%
2013-04-11 0 0.470 0.470 0.510 - - 0 0 - 0.429 0.429 0.465 - - 0 - 0.00%
2013-04-10 0 0.470 0.450 0.520 - - 0 0 - 0.429 0.411 0.474 - - 0 - 0.00%
2013-04-09 0 0.470 0.450 0.510 - - 0 0 - 0.429 0.411 0.465 - - 0 - 0.00%
2013-04-08 0 0.470 0.440 0.510 - - 0 0 - 0.429 0.401 0.465 - - 0 - 0.00%
2013-04-05 0 0.470 0.470 0.500 0.465 0.500 200,000 99,300 0.4965 0.429 0.429 0.456 0.424 0.456 219,231 0.4529 -9.62%
2013-04-03 0 0.520 0.500 0.520 0.520 0.520 120,000 62,400 0.5200 0.474 0.456 0.474 0.474 0.474 131,538 0.4744 0.00%
2013-04-02 0 0.520 0.500 0.550 - - 0 0 - 0.474 0.456 0.502 - - 0 - 0.00%
2013-03-28 0 0.520 0.500 0.550 0.520 0.520 90,000 46,800 0.5200 0.474 0.456 0.502 0.474 0.474 98,654 0.4744 1.96%
2013-03-27 0 0.510 0.510 0.550 - - 0 0 - 0.465 0.465 0.502 - - 0 - 2.00%
2013-03-26 0 0.500 0.500 0.550 - - 0 0 - 0.456 0.456 0.502 - - 0 - 0.00%
2013-03-25 0 0.500 0.500 0.550 - - 0 0 - 0.456 0.456 0.502 - - 0 - 0.00%
2013-03-22 0 0.500 0.470 0.550 - - 0 0 - 0.456 0.429 0.502 - - 0 - 0.00%
2013-03-21 0 0.500 0.460 0.550 - - 0 0 - 0.456 0.420 0.502 - - 0 - 0.00%
2013-03-20 0 0.500 0.485 0.550 - - 0 0 - 0.456 0.442 0.502 - - 0 - 0.00%
2013-03-19 0 0.500 0.460 0.550 - - 0 0 - 0.456 0.420 0.502 - - 0 - 0.00%
2013-03-18 0 0.500 0.470 0.520 0.480 0.530 220,000 109,500 0.4977 0.456 0.429 0.474 0.438 0.484 241,154 0.4541 -7.41%
2013-03-15 0 0.540 0.530 0.550 - - 0 0 - 0.493 0.484 0.502 - - 0 - 0.00%
2013-03-14 0 0.540 0.530 0.550 - - 0 0 - 0.493 0.484 0.502 - - 0 - 0.00%
2013-03-13 0 0.540 0.530 0.540 - - 0 0 - 0.493 0.484 0.493 - - 0 - -1.82%
2013-03-12 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-03-11 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-03-08 0 0.550 0.530 0.550 0.550 0.550 240,000 132,000 0.5500 0.502 0.484 0.502 0.502 0.502 263,077 0.5018 0.00%
2013-03-07 0 0.550 0.530 0.550 0.550 0.550 2,400 1,320 0.5500 0.502 0.484 0.502 0.502 0.502 2,631 0.5018 0.00%
2013-03-06 0 0.550 0.530 0.570 - - 0 0 - 0.502 0.484 0.520 - - 0 - 0.00%
2013-03-05 0 0.550 0.530 0.570 - - 0 0 - 0.502 0.484 0.520 - - 0 - 0.00%
2013-03-04 0 0.550 0.530 0.550 0.550 0.550 360,000 198,000 0.5500 0.502 0.484 0.502 0.502 0.502 394,615 0.5018 0.00%
2013-03-01 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-28 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-27 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-26 0 0.550 0.530 0.550 0.550 0.550 100,000 55,000 0.5500 0.502 0.484 0.502 0.502 0.502 109,615 0.5018 0.00%
2013-02-25 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-22 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-21 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-20 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-19 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-18 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-15 0 0.550 0.530 0.550 - - 0 0 - 0.502 0.484 0.502 - - 0 - 0.00%
2013-02-14 0 0.550 0.540 0.550 0.550 0.550 60,000 33,000 0.5500 0.502 0.493 0.502 0.502 0.502 65,769 0.5018 0.00%
2013-02-08 0 0.550 0.550 0.570 - - 0 0 - 0.502 0.502 0.520 - - 0 - 0.00%
2013-02-07 0 0.550 0.540 0.550 0.530 0.550 684,000 376,000 0.5497 0.502 0.493 0.502 0.484 0.502 749,769 0.5015 -8.33%
2013-02-06 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-02-05 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-02-04 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-02-01 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-31 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 0.547 0.511 0.547 0.547 0.547 10,962 0.5474 0.00%
2013-01-30 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-29 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-28 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-25 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-24 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-23 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-22 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-21 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-18 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-17 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2013-01-16 0 0.600 0.560 0.600 0.600 0.600 150,000 90,000 0.6000 0.547 0.511 0.547 0.547 0.547 164,423 0.5474 0.00%
2013-01-15 0 0.600 0.560 0.600 0.600 0.600 558,000 334,800 0.6000 0.547 0.511 0.547 0.547 0.547 611,654 0.5474 0.00%
2013-01-14 0 0.600 0.600 0.680 0.580 0.580 74,000 42,920 0.5800 0.547 0.547 0.620 0.529 0.529 81,115 0.5291 -3.23%
2013-01-11 0 0.620 0.600 0.680 0.620 0.620 82,000 50,840 0.6200 0.566 0.547 0.620 0.566 0.566 89,885 0.5656 0.00%
2013-01-10 0 0.620 0.540 0.680 - - 0 0 - 0.566 0.493 0.620 - - 0 - 0.00%
2013-01-09 0 0.620 0.530 0.680 - - 1,999 1,239 0.6198 0.566 0.484 0.620 - - 2,191 0.5654 0.00%
2013-01-08 0 0.620 0.530 0.680 - - 0 0 - 0.566 0.484 0.620 - - 0 - 0.00%
2013-01-07 0 0.620 0.530 0.680 - - 0 0 - 0.566 0.484 0.620 - - 0 - 0.00%
2013-01-04 0 0.620 0.540 0.680 - - 0 0 - 0.566 0.493 0.620 - - 0 - 0.00%
2013-01-03 0 0.620 0.580 0.680 - - 0 0 - 0.566 0.529 0.620 - - 0 - 0.00%
2013-01-02 0 0.620 0.580 0.690 - - 0 0 - 0.566 0.529 0.629 - - 0 - 0.00%
2012-12-31 0 0.620 0.550 0.640 - - 0 0 - 0.566 0.502 0.584 - - 0 - 0.00%
2012-12-28 0 0.620 0.540 0.620 0.620 0.620 100,000 62,000 0.6200 0.566 0.493 0.566 0.566 0.566 109,615 0.5656 3.33%
2012-12-27 0 0.600 0.540 0.660 - - 0 0 - 0.547 0.493 0.602 - - 0 - 0.00%
2012-12-24 0 0.600 0.580 0.620 - - 0 0 - 0.547 0.529 0.566 - - 0 - 0.00%
2012-12-21 0 0.600 0.570 0.610 0.600 0.600 100,000 60,000 0.6000 0.547 0.520 0.556 0.547 0.547 109,615 0.5474 3.45%
2012-12-20 0 0.580 0.580 0.640 0.580 0.580 14,000 8,120 0.5800 0.529 0.529 0.584 0.529 0.529 15,346 0.5291 0.00%
2012-12-19 0 0.580 0.570 0.640 - - 0 0 - 0.529 0.520 0.584 - - 0 - 0.00%
2012-12-18 0 0.580 0.540 0.590 - - 0 0 - 0.529 0.493 0.538 - - 0 - 0.00%
2012-12-17 0 0.580 0.530 0.620 - - 0 0 - 0.529 0.484 0.566 - - 0 - 0.00%
2012-12-14 0 0.580 0.530 0.640 - - 0 0 - 0.529 0.484 0.584 - - 0 - 0.00%
2012-12-13 0 0.580 0.530 0.640 - - 0 0 - 0.529 0.484 0.584 - - 0 - 0.00%
2012-12-12 0 0.580 0.550 0.640 - - 0 0 - 0.529 0.502 0.584 - - 0 - 0.00%
2012-12-11 0 0.580 0.520 0.640 - - 0 0 - 0.529 0.474 0.584 - - 0 - 0.00%
2012-12-10 0 0.580 0.530 0.630 - - 0 0 - 0.529 0.484 0.575 - - 0 - 0.00%
2012-12-07 0 0.580 0.530 0.640 - - 0 0 - 0.529 0.484 0.584 - - 0 - 0.00%
2012-12-06 0 0.580 0.550 0.640 - - 0 0 - 0.529 0.502 0.584 - - 0 - 0.00%
2012-12-05 0 0.580 0.530 0.640 - - 0 0 - 0.529 0.484 0.584 - - 0 - 0.00%
2012-12-04 0 0.580 0.530 0.640 - - 0 0 - 0.529 0.484 0.584 - - 0 - 0.00%
2012-12-03 0 0.580 0.530 0.650 - - 0 0 - 0.529 0.484 0.593 - - 0 - 0.00%
2012-11-30 0 0.580 0.530 0.630 - - 0 0 - 0.529 0.484 0.575 - - 0 - 0.00%
2012-11-29 0 0.580 0.530 0.640 - - 0 0 - 0.529 0.484 0.584 - - 0 - 0.00%
2012-11-28 0 0.580 0.570 0.640 - - 0 0 - 0.529 0.520 0.584 - - 0 - 0.00%
2012-11-27 0 0.580 0.560 0.630 - - 0 0 - 0.529 0.511 0.575 - - 0 - 0.00%
2012-11-26 0 0.580 0.560 0.640 - - 0 0 - 0.529 0.511 0.584 - - 0 - 0.00%
2012-11-23 0 0.580 0.560 0.640 - - 0 0 - 0.529 0.511 0.584 - - 0 - 0.00%
2012-11-22 0 0.580 0.580 0.630 0.580 0.580 2,000 1,160 0.5800 0.529 0.529 0.575 0.529 0.529 2,192 0.5291 -7.94%
2012-11-21 0 0.630 0.570 0.630 - - 0 0 - 0.575 0.520 0.575 - - 0 - 0.00%
2012-11-20 0 0.630 0.570 0.640 - - 0 0 - 0.575 0.520 0.584 - - 0 - 0.00%
2012-11-19 0 0.630 0.590 0.630 - - 0 0 - 0.575 0.538 0.575 - - 0 - -1.56%
2012-11-16 0 0.640 0.590 0.650 - - 0 0 - 0.584 0.538 0.593 - - 0 - 0.00%
2012-11-15 0 0.640 0.580 0.640 - - 0 0 - 0.584 0.529 0.584 - - 0 - 0.00%
2012-11-14 0 0.640 0.580 0.640 - - 0 0 - 0.584 0.529 0.584 - - 0 - 0.00%
2012-11-13 0 0.640 0.580 0.650 - - 0 0 - 0.584 0.529 0.593 - - 0 - 0.00%
2012-11-12 0 0.640 0.590 0.640 - - 0 0 - 0.584 0.538 0.584 - - 0 - 0.00%
2012-11-09 0 0.640 0.570 0.640 - - 0 0 - 0.584 0.520 0.584 - - 0 - 0.00%
2012-11-08 0 0.640 0.590 0.640 - - 0 0 - 0.584 0.538 0.584 - - 0 - 0.00%
2012-11-07 0 0.640 0.600 0.640 - - 0 0 - 0.584 0.547 0.584 - - 0 - 0.00%
2012-11-06 0 0.640 0.600 0.650 - - 0 0 - 0.584 0.547 0.593 - - 0 - 0.00%
2012-11-05 0 0.640 0.580 0.640 - - 0 0 - 0.584 0.529 0.584 - - 0 - 0.00%
2012-11-02 0 0.640 0.600 0.650 - - 0 0 - 0.584 0.547 0.593 - - 0 - 0.00%
2012-11-01 0 0.640 0.600 0.640 - - 0 0 - 0.584 0.547 0.584 - - 0 - 0.00%
2012-10-31 0 0.640 0.580 0.650 - - 0 0 - 0.584 0.529 0.593 - - 0 - 0.00%
2012-10-30 0 0.640 0.610 0.640 - - 0 0 - 0.584 0.556 0.584 - - 0 - 0.00%
2012-10-29 0 0.640 0.610 0.650 - - 0 0 - 0.584 0.556 0.593 - - 0 - 0.00%
2012-10-26 0 0.640 0.610 0.640 - - 0 0 - 0.584 0.556 0.584 - - 0 - -1.54%
2012-10-25 0 0.650 0.610 0.650 - - 0 0 - 0.593 0.556 0.593 - - 0 - 0.00%
2012-10-24 0 0.650 0.610 0.650 - - 0 0 - 0.593 0.556 0.593 - - 0 - 0.00%
2012-10-22 0 0.650 0.610 0.650 0.650 0.650 100,000 65,000 0.6500 0.593 0.556 0.593 0.593 0.593 109,615 0.5930 0.00%
2012-10-19 0 0.650 0.610 0.650 - - 0 0 - 0.593 0.556 0.593 - - 0 - -1.52%
2012-10-18 0 0.660 0.620 0.660 - - 0 0 - 0.602 0.566 0.602 - - 0 - 0.00%
2012-10-17 0 0.660 0.620 0.900 - - 200,000 176,000 0.8800 0.602 0.566 0.821 - - 219,231 0.8028 0.00%
2012-10-16 0 0.660 0.620 0.660 0.660 0.660 274,000 180,840 0.6600 0.602 0.566 0.602 0.602 0.602 300,346 0.6021 0.00%
2012-10-15 0 0.660 0.660 0.850 - - 0 0 - 0.602 0.602 0.775 - - 0 - 0.00%
2012-10-12 0 0.660 0.660 0.850 - - 0 0 - 0.602 0.602 0.775 - - 0 - 0.00%
2012-10-11 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-10-10 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-10-09 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-10-08 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-10-05 0 0.660 0.550 0.660 - - 0 0 - 0.602 0.502 0.602 - - 0 - 0.00%
2012-10-04 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-10-03 0 0.660 0.610 0.660 - - 0 0 - 0.602 0.556 0.602 - - 0 - 0.00%
2012-09-28 0 0.660 0.590 0.850 - - 0 0 - 0.602 0.538 0.775 - - 0 - 0.00%
2012-09-27 0 0.660 0.600 0.660 - - 0 0 - 0.602 0.547 0.602 - - 0 - 0.00%
2012-09-26 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-09-25 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-09-24 0 0.660 0.620 0.850 - - 0 0 - 0.602 0.566 0.775 - - 0 - 0.00%
2012-09-21 0 0.660 0.620 0.660 - - 0 0 - 0.602 0.566 0.602 - - 0 - 0.00%
2012-09-20 0 0.660 0.640 0.660 - - 0 0 - 0.602 0.584 0.602 - - 0 - 0.00%
2012-09-19 0 0.660 0.640 0.840 - - 0 0 - 0.602 0.584 0.766 - - 0 - 0.00%
2012-09-18 0 0.660 0.610 0.850 - - 0 0 - 0.602 0.556 0.775 - - 0 - 0.00%
2012-09-17 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-09-14 0 0.660 0.590 0.660 - - 0 0 - 0.602 0.538 0.602 - - 0 - 0.00%
2012-09-13 0 0.660 0.610 0.660 - - 0 0 - 0.602 0.556 0.602 - - 0 - 0.00%
2012-09-12 0 0.660 0.600 0.690 - - 0 0 - 0.602 0.547 0.629 - - 0 - 0.00%
2012-09-11 0 0.660 0.600 0.850 - - 0 0 - 0.602 0.547 0.775 - - 0 - 0.00%
2012-09-10 0 0.660 0.600 0.710 - - 0 0 - 0.602 0.547 0.648 - - 0 - 0.00%
2012-09-07 0 0.660 0.620 0.660 - - 0 0 - 0.602 0.566 0.602 - - 0 - 0.00%
2012-09-06 0 0.660 0.610 0.710 - - 0 0 - 0.602 0.556 0.648 - - 0 - 0.00%
2012-09-05 0 0.660 0.610 0.700 - - 0 0 - 0.602 0.556 0.639 - - 0 - 0.00%
2012-09-04 0 0.660 0.550 0.700 - - 0 0 - 0.602 0.502 0.639 - - 0 - 0.00%
2012-09-03 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-31 0 0.700 0.600 0.850 - - 0 0 - 0.602 0.516 0.731 - - 0 - 0.00%
2012-08-30 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-29 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-28 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-27 0 0.700 0.630 0.700 - - 0 0 - 0.602 0.542 0.602 - - 0 - 0.00%
2012-08-24 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-23 0 0.700 0.610 0.850 - - 0 0 - 0.602 0.525 0.731 - - 0 - 0.00%
2012-08-22 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-21 0 0.700 0.620 0.850 - - 0 0 - 0.602 0.533 0.731 - - 0 - 0.00%
2012-08-20 0 0.700 0.620 0.850 - - 0 0 - 0.602 0.533 0.731 - - 0 - 0.00%
2012-08-17 0 0.700 0.600 0.850 - - 0 0 - 0.602 0.516 0.731 - - 0 - 0.00%
2012-08-16 0 0.700 0.600 0.850 - - 0 0 - 0.602 0.516 0.731 - - 0 - 0.00%
2012-08-15 0 0.700 0.610 0.850 - - 0 0 - 0.602 0.525 0.731 - - 0 - 0.00%
2012-08-14 0 0.700 0.610 0.700 - - 0 0 - 0.602 0.525 0.602 - - 0 - 0.00%
2012-08-13 0 0.700 0.640 0.700 - - 0 0 - 0.602 0.550 0.602 - - 0 - 0.00%
2012-08-10 0 0.700 0.620 0.700 - - 0 0 - 0.602 0.533 0.602 - - 0 - 0.00%
2012-08-09 0 0.700 0.610 0.700 - - 0 0 - 0.602 0.525 0.602 - - 0 - 0.00%
2012-08-08 0 0.700 0.580 0.700 - - 0 0 - 0.602 0.499 0.602 - - 0 - 0.00%
2012-08-07 0 0.700 0.630 0.700 - - 0 0 - 0.602 0.542 0.602 - - 0 - 0.00%
2012-08-06 0 0.700 0.630 0.700 - - 0 0 - 0.602 0.542 0.602 - - 0 - 0.00%
2012-08-03 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-02 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-08-01 0 0.700 0.600 0.850 - - 0 0 - 0.602 0.516 0.731 - - 0 - 0.00%
2012-07-31 0 0.700 0.600 0.700 - - 0 0 - 0.602 0.516 0.602 - - 0 - 0.00%
2012-07-30 0 0.700 0.620 0.700 - - 0 0 - 0.602 0.533 0.602 - - 0 - 0.00%
2012-07-27 0 0.700 0.610 0.700 - - 0 0 - 0.602 0.525 0.602 - - 0 - 0.00%
2012-07-26 0 0.700 0.590 0.700 0.700 0.700 180,000 163,400 0.9078 0.602 0.507 0.602 0.602 0.602 209,266 0.7808 0.00%
2012-07-25 0 0.700 0.610 0.700 0.700 0.700 140,000 98,000 0.7000 0.602 0.525 0.602 0.602 0.602 162,762 0.6021 1.45%
2012-07-24 0 0.690 0.690 0.850 - - 0 0 - 0.594 0.594 0.731 - - 0 - 7.81%
2012-07-23 0 0.640 0.590 0.850 - - 0 0 - 0.550 0.507 0.731 - - 0 - 0.00%
2012-07-20 0 0.640 0.570 0.850 - - 0 0 - 0.550 0.490 0.731 - - 0 - 0.00%
2012-07-19 0 0.640 0.580 0.850 - - 0 0 - 0.550 0.499 0.731 - - 0 - 0.00%
2012-07-18 0 0.640 0.580 0.850 - - 0 0 - 0.550 0.499 0.731 - - 0 - 0.00%
2012-07-17 0 0.640 0.600 0.850 - - 0 0 - 0.550 0.516 0.731 - - 0 - 0.00%
2012-07-16 0 0.640 0.570 0.850 - - 0 0 - 0.550 0.490 0.731 - - 0 - 0.00%
2012-07-13 0 0.640 0.590 0.850 - - 0 0 - 0.550 0.507 0.731 - - 0 - 0.00%
2012-07-12 0 0.640 0.580 0.850 - - 0 0 - 0.550 0.499 0.731 - - 0 - 0.00%
2012-07-11 0 0.640 0.580 0.850 - - 0 0 - 0.550 0.499 0.731 - - 0 - 0.00%
2012-07-10 0 0.640 0.590 0.850 - - 0 0 - 0.550 0.507 0.731 - - 0 - 0.00%
2012-07-09 0 0.640 0.590 0.850 - - 0 0 - 0.550 0.507 0.731 - - 0 - 0.00%
2012-07-06 0 0.640 0.570 0.850 - - 0 0 - 0.550 0.490 0.731 - - 0 - 0.00%
2012-07-05 0 0.640 0.570 0.850 - - 0 0 - 0.550 0.490 0.731 - - 0 - 0.00%
2012-07-04 0 0.640 0.570 0.850 - - 0 0 - 0.550 0.490 0.731 - - 0 - 0.00%
2012-07-03 0 0.640 0.550 0.680 - - 0 0 - 0.550 0.473 0.585 - - 0 - 0.00%
2012-06-29 0 0.640 0.560 0.700 - - 0 0 - 0.550 0.482 0.602 - - 0 - 0.00%
2012-06-28 0 0.640 0.550 0.850 - - 0 0 - 0.550 0.473 0.731 - - 0 - 0.00%
2012-06-27 0 0.640 0.570 0.650 0.640 0.640 2,000 1,280 0.6400 0.550 0.490 0.559 0.550 0.550 2,325 0.5505 6.67%
2012-06-26 0 0.600 0.550 0.650 - - 0 0 - 0.516 0.473 0.559 - - 0 - 0.00%
2012-06-25 0 0.600 0.540 0.650 - - 0 0 - 0.516 0.464 0.559 - - 0 - 0.00%
2012-06-22 0 0.600 0.550 0.650 - - 0 0 - 0.516 0.473 0.559 - - 0 - 0.00%
2012-06-21 0 0.600 0.530 0.650 - - 0 0 - 0.516 0.456 0.559 - - 0 - 0.00%
2012-06-20 0 0.600 0.600 0.650 0.600 0.600 2,000 1,200 0.6000 0.516 0.516 0.559 0.516 0.516 2,325 0.5161 -7.69%
2012-06-19 0 0.650 0.570 0.650 0.650 0.650 20,000 13,000 0.6500 0.559 0.490 0.559 0.559 0.559 23,252 0.5591 -1.52%
2012-06-18 0 0.660 0.570 0.680 - - 0 0 - 0.568 0.490 0.585 - - 0 - 0.00%
2012-06-15 0 0.660 0.570 0.680 - - 0 0 - 0.568 0.490 0.585 - - 0 - 0.00%
2012-06-14 0 0.660 0.590 0.680 - - 0 0 - 0.568 0.507 0.585 - - 0 - 0.00%
2012-06-13 0 0.660 0.560 0.660 - - 0 0 - 0.568 0.482 0.568 - - 0 - 0.00%
2012-06-12 0 0.660 0.570 0.660 - - 0 0 - 0.568 0.490 0.568 - - 0 - 0.00%
2012-06-11 0 0.660 0.560 0.660 0.660 0.660 30,000 19,800 0.6600 0.568 0.482 0.568 0.568 0.568 34,878 0.5677 0.00%
2012-06-08 0 0.660 0.600 0.660 - - 0 0 - 0.568 0.516 0.568 - - 0 - -2.94%
2012-06-07 0 0.680 0.580 0.690 - - 0 0 - 0.585 0.499 0.594 - - 0 - 0.00%
2012-06-06 0 0.680 0.580 0.690 - - 0 0 - 0.585 0.499 0.594 - - 0 - 0.00%
2012-06-05 0 0.680 0.590 0.690 - - 0 0 - 0.585 0.507 0.594 - - 0 - 0.00%
2012-06-04 0 0.680 0.590 0.690 - - 0 0 - 0.585 0.507 0.594 - - 0 - 0.00%
2012-06-01 0 0.680 0.630 0.700 0.680 0.680 20,000 13,600 0.6800 0.585 0.542 0.602 0.585 0.585 23,252 0.5849 7.94%
2012-05-31 0 0.630 0.570 0.680 - - 0 0 - 0.542 0.490 0.585 - - 0 - 0.00%
2012-05-30 0 0.630 0.570 0.680 - - 0 0 - 0.542 0.490 0.585 - - 0 - 0.00%
2012-05-29 0 0.630 0.630 0.680 0.630 0.630 100,000 60,600 0.6060 0.542 0.542 0.585 0.542 0.542 116,259 0.5213 -10.00%
2012-05-28 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-25 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-24 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-23 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-22 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-21 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-18 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-17 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-16 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-05-15 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-05-14 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-05-11 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-05-10 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-05-09 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-05-08 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-05-07 0 0.700 0.630 0.790 - - 0 0 - 0.602 0.542 0.680 - - 0 - 0.00%
2012-05-04 0 0.700 0.630 0.790 - - 0 0 - 0.602 0.542 0.680 - - 0 - 0.00%
2012-05-03 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-05-02 0 0.700 0.630 0.830 - - 0 0 - 0.602 0.542 0.714 - - 0 - 0.00%
2012-04-30 0 0.700 0.630 0.840 - - 0 0 - 0.602 0.542 0.723 - - 0 - 0.00%
2012-04-27 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-04-26 0 0.700 0.630 0.840 - - 0 0 - 0.602 0.542 0.723 - - 0 - 0.00%
2012-04-25 0 0.700 0.630 0.840 - - 0 0 - 0.602 0.542 0.723 - - 0 - 0.00%
2012-04-24 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-04-23 0 0.700 0.640 0.850 - - 0 0 - 0.602 0.550 0.731 - - 0 - 0.00%
2012-04-20 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-04-19 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-04-18 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-04-17 0 0.700 0.650 0.850 - - 0 0 - 0.602 0.559 0.731 - - 0 - 0.00%
2012-04-16 0 0.700 0.650 0.850 - - 80,000 64,000 0.8000 0.602 0.559 0.731 - - 93,007 0.6881 0.00%
2012-04-13 0 0.700 0.650 0.710 - - 0 0 - 0.602 0.559 0.611 - - 0 - 0.00%
2012-04-12 0 0.700 0.660 0.710 - - 0 0 - 0.602 0.568 0.611 - - 0 - 0.00%
2012-04-11 0 0.700 0.650 0.720 - - 0 0 - 0.602 0.559 0.619 - - 0 - 0.00%
2012-04-10 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-04-05 0 0.700 0.630 0.850 - - 0 0 - 0.602 0.542 0.731 - - 0 - 0.00%
2012-04-03 0 0.700 0.630 0.720 - - 0 0 - 0.602 0.542 0.619 - - 0 - 0.00%
2012-04-02 0 0.700 0.510 0.710 - - 0 0 - 0.602 0.439 0.611 - - 0 - 0.00%
2012-03-30 0 0.700 0.400 0.750 - - 0 0 - 0.602 0.344 0.645 - - 0 - 0.00%
2012-03-29 0 0.700 0.630 0.800 - - 0 0 - 0.602 0.542 0.688 - - 0 - 0.00%
2012-03-28 0 0.700 0.660 0.850 0.600 0.730 200,000 126,380 0.6319 0.602 0.568 0.731 0.516 0.628 232,517 0.5435 -4.11%
2012-03-27 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-26 0 0.730 0.550 0.780 - - 0 0 - 0.628 0.473 0.671 - - 0 - 0.00%
2012-03-23 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-22 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-21 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-20 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-19 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-16 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-15 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-14 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-13 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-12 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-09 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-08 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-07 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-03-06 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-03-05 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-03-02 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-03-01 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-02-29 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-02-28 0 0.730 0.700 0.770 - - 0 0 - 0.628 0.602 0.662 - - 0 - 0.00%
2012-02-27 0 0.730 0.700 0.770 - - 0 0 - 0.628 0.602 0.662 - - 0 - 0.00%
2012-02-24 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-02-23 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-02-22 0 0.730 0.700 0.780 - - 0 0 - 0.628 0.602 0.671 - - 0 - 0.00%
2012-02-21 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-02-20 0 0.730 0.680 0.780 - - 0 0 - 0.628 0.585 0.671 - - 0 - 0.00%
2012-02-17 0 0.730 0.680 0.770 - - 0 0 - 0.628 0.585 0.662 - - 0 - 0.00%
2012-02-16 0 0.730 0.680 0.730 0.740 0.740 18,000 13,320 0.7400 0.628 0.585 0.628 0.637 0.637 20,927 0.6365 5.80%
2012-02-15 0 0.690 0.690 0.700 0.600 0.690 100,000 65,080 0.6508 0.594 0.594 0.602 0.516 0.594 116,259 0.5598 -5.48%
2012-02-14 0 0.730 0.650 0.840 - - 0 0 - 0.628 0.559 0.723 - - 0 - 0.00%
2012-02-13 0 0.730 0.690 0.730 - - 0 0 - 0.628 0.594 0.628 - - 0 - 0.00%
2012-02-10 0 0.730 0.660 0.730 - - 0 0 - 0.628 0.568 0.628 - - 0 - 0.00%
2012-02-09 0 0.730 0.650 0.730 - - 0 0 - 0.628 0.559 0.628 - - 0 - -1.35%
2012-02-08 0 0.740 0.670 0.740 - - 0 0 - 0.637 0.576 0.637 - - 0 - 0.00%
2012-02-07 0 0.740 0.670 0.840 - - 0 0 - 0.637 0.576 0.723 - - 0 - 0.00%
2012-02-06 0 0.740 0.670 0.790 - - 0 0 - 0.637 0.576 0.680 - - 0 - 0.00%
2012-02-03 0 0.740 0.670 0.830 - - 0 0 - 0.637 0.576 0.714 - - 0 - 0.00%
2012-02-02 0 0.740 0.660 0.830 - - 0 0 - 0.637 0.568 0.714 - - 0 - 0.00%
2012-02-01 0 0.740 0.670 0.840 0.740 0.740 128,000 100,120 0.7822 0.637 0.576 0.723 0.637 0.637 148,811 0.6728 0.00%
2012-01-31 0 0.740 0.680 0.840 - - 0 0 - 0.637 0.585 0.723 - - 0 - 0.00%
2012-01-30 0 0.740 0.670 0.790 - - 0 0 - 0.637 0.576 0.680 - - 0 - 0.00%
2012-01-27 0 0.740 0.670 0.840 - - 0 0 - 0.637 0.576 0.723 - - 0 - 0.00%
2012-01-26 0 0.740 0.660 0.840 - - 0 0 - 0.637 0.568 0.723 - - 0 - 0.00%
2012-01-20 0 0.740 0.660 0.740 - - 0 0 - 0.637 0.568 0.637 - - 0 - 0.00%
2012-01-19 0 0.740 0.660 0.820 - - 0 0 - 0.637 0.568 0.705 - - 0 - 0.00%
2012-01-18 0 0.740 0.670 0.840 - - 0 0 - 0.637 0.576 0.723 - - 0 - 0.00%
2012-01-17 0 0.740 0.770 0.790 - - 0 0 - 0.637 0.662 0.680 - - 0 - 0.00%
2012-01-16 0 0.740 0.730 0.840 0.740 0.740 30,000 22,200 0.7400 0.637 0.628 0.723 0.637 0.637 34,878 0.6365 -10.84%
2012-01-13 0 0.830 0.710 0.830 - - 0 0 - 0.714 0.611 0.714 - - 0 - -1.19%
2012-01-12 0 0.840 0.760 0.840 - - 0 0 - 0.723 0.654 0.723 - - 0 - 0.00%
2012-01-11 0 0.840 0.770 0.850 - - 0 0 - 0.723 0.662 0.731 - - 0 - 0.00%
2012-01-10 0 0.840 0.790 0.840 - - 0 0 - 0.723 0.680 0.723 - - 0 - -1.18%
2012-01-09 0 0.850 0.760 0.850 - - 0 0 - 0.731 0.654 0.731 - - 0 - -3.41%
2012-01-06 0 0.880 0.780 0.880 - - 0 0 - 0.757 0.671 0.757 - - 0 - -1.12%
2012-01-05 0 0.890 0.810 0.890 0.890 0.890 50,000 44,500 0.8900 0.766 0.697 0.766 0.766 0.766 58,129 0.7655 0.00%
2012-01-04 0 0.890 0.780 0.890 - - 0 0 - 0.766 0.671 0.766 - - 0 - 0.00%
2012-01-03 0 0.890 0.800 0.890 - - 0 0 - 0.766 0.688 0.766 - - 0 - -1.11%
2011-12-30 0 0.900 0.770 0.900 0.750 0.900 82,000 67,600 0.8244 0.774 0.662 0.774 0.645 0.774 95,332 0.7091 1.12%
2011-12-29 0 0.890 0.720 0.900 - - 0 0 - 0.766 0.619 0.774 - - 0 - 0.00%
2011-12-28 0 0.890 0.730 1.050 - - 0 0 - 0.766 0.628 0.903 - - 0 - 0.00%
2011-12-23 0 0.890 0.710 0.950 - - 0 0 - 0.766 0.611 0.817 - - 0 - 0.00%
2011-12-22 0 0.890 0.700 0.890 - - 0 0 - 0.766 0.602 0.766 - - 0 - -1.11%
2011-12-21 0 0.900 0.700 0.900 - - 0 0 - 0.774 0.602 0.774 - - 0 - 0.00%
2011-12-20 0 0.900 0.700 0.950 - - 0 0 - 0.774 0.602 0.817 - - 0 - 0.00%
2011-12-19 0 0.900 0.720 0.950 - - 0 0 - 0.774 0.619 0.817 - - 0 - 0.00%
2011-12-16 0 0.900 0.730 0.950 - - 0 0 - 0.774 0.628 0.817 - - 0 - 0.00%
2011-12-15 0 0.900 0.730 0.950 - - 0 0 - 0.774 0.628 0.817 - - 0 - 0.00%
2011-12-14 0 0.900 0.740 0.950 - - 0 0 - 0.774 0.637 0.817 - - 0 - 0.00%
2011-12-13 0 0.900 0.690 1.050 - - 0 0 - 0.774 0.594 0.903 - - 0 - 0.00%
2011-12-12 0 0.900 0.740 1.050 - - 0 0 - 0.774 0.637 0.903 - - 0 - 0.00%
2011-12-09 0 0.900 0.570 0.900 - - 0 0 - 0.774 0.490 0.774 - - 0 - -2.17%
2011-12-08 0 0.920 0.700 0.950 - - 0 0 - 0.791 0.602 0.817 - - 0 - 0.00%
2011-12-07 0 0.920 0.700 1.050 - - 0 0 - 0.791 0.602 0.903 - - 0 - 0.00%
2011-12-06 0 0.920 0.700 1.050 - - 0 0 - 0.791 0.602 0.903 - - 0 - 0.00%
2011-12-05 0 0.920 0.700 0.940 - - 0 0 - 0.791 0.602 0.809 - - 0 - 0.00%
2011-12-02 0 0.920 0.740 0.920 - - 0 0 - 0.791 0.637 0.791 - - 0 - 0.00%
2011-12-01 0 0.920 0.700 0.930 - - 0 0 - 0.791 0.602 0.800 - - 0 - 0.00%
2011-11-30 0 0.920 0.750 0.920 - - 0 0 - 0.791 0.645 0.791 - - 0 - -1.08%
2011-11-29 0 0.930 0.730 0.930 - - 0 0 - 0.800 0.628 0.800 - - 0 - 0.00%
2011-11-28 0 0.930 0.710 0.930 - - 0 0 - 0.800 0.611 0.800 - - 0 - 0.00%
2011-11-25 0 0.930 0.690 0.930 0.950 0.950 90,000 85,500 0.9500 0.800 0.594 0.800 0.817 0.817 104,633 0.8171 17.72%
2011-11-24 0 0.790 0.690 0.850 - - 0 0 - 0.680 0.594 0.731 - - 0 - 0.00%
2011-11-23 0 0.790 0.740 0.790 0.790 0.790 380,000 300,200 0.7900 0.680 0.637 0.680 0.680 0.680 441,783 0.6795 -12.22%
2011-11-22 0 0.900 0.730 0.950 - - 0 0 - 0.774 0.628 0.817 - - 0 - 0.00%
2011-11-21 0 0.900 0.730 0.950 - - 0 0 - 0.774 0.628 0.817 - - 0 - 0.00%
2011-11-18 0 0.900 0.780 0.940 - - 0 0 - 0.774 0.671 0.809 - - 0 - 0.00%
2011-11-17 0 0.900 0.780 0.950 - - 0 0 - 0.774 0.671 0.817 - - 0 - 0.00%
2011-11-16 0 0.900 0.780 0.940 - - 0 0 - 0.774 0.671 0.809 - - 0 - 0.00%
2011-11-15 0 0.900 0.780 0.940 - - 0 0 - 0.774 0.671 0.809 - - 0 - 0.00%
2011-11-14 0 0.900 0.760 0.900 - - 0 0 - 0.774 0.654 0.774 - - 0 - -4.26%
2011-11-11 0 0.940 0.740 0.950 - - 0 0 - 0.809 0.637 0.817 - - 0 - 0.00%
2011-11-10 0 0.940 0.740 0.950 - - 0 0 - 0.809 0.637 0.817 - - 0 - 0.00%
2011-11-09 0 0.940 0.780 0.940 - - 0 0 - 0.809 0.671 0.809 - - 0 - -1.05%
2011-11-08 0 0.950 0.770 0.950 - - 0 0 - 0.817 0.662 0.817 - - 0 - 0.00%
2011-11-07 0 0.950 0.800 0.950 0.950 0.950 120,000 114,000 0.9500 0.817 0.688 0.817 0.817 0.817 139,510 0.8171 18.75%
2011-11-04 0 0.800 0.790 0.950 - - 0 0 - 0.688 0.680 0.817 - - 0 - 0.00%
2011-11-03 0 0.800 0.760 0.950 - - 0 0 - 0.688 0.654 0.817 - - 0 - 0.00%
2011-11-02 0 0.800 0.650 1.000 - - 0 0 - 0.688 0.559 0.860 - - 0 - 0.00%
2011-11-01 0 0.800 0.740 0.880 0.800 0.810 80,000 64,400 0.8050 0.688 0.637 0.757 0.688 0.697 93,007 0.6924 0.00%
2011-10-31 0 0.800 0.780 0.850 0.620 0.870 572,000 449,480 0.7858 0.688 0.671 0.731 0.533 0.748 665,000 0.6759 -3.61%
2011-10-28 0 0.830 0.780 0.890 - - 0 0 - 0.714 0.671 0.766 - - 0 - 0.00%
2011-10-27 0 0.830 0.790 0.830 - - 0 0 - 0.714 0.680 0.714 - - 0 - -4.60%
2011-10-26 0 0.870 0.730 0.870 - - 0 0 - 0.748 0.628 0.748 - - 0 - 0.00%
2011-10-25 0 0.870 0.770 0.870 - - 0 0 - 0.748 0.662 0.748 - - 0 - -2.25%
2011-10-24 0 0.890 0.780 0.890 0.700 0.950 140,000 111,960 0.7997 0.766 0.671 0.766 0.602 0.817 162,762 0.6879 7.23%
2011-10-21 0 0.830 0.750 0.850 - - 0 0 - 0.714 0.645 0.731 - - 0 - 0.00%
2011-10-20 0 0.830 0.770 1.400 - - 0 0 - 0.714 0.662 1.204 - - 0 - 0.00%
2011-10-19 0 0.830 0.790 0.850 - - 0 0 - 0.714 0.680 0.731 - - 0 - 0.00%
2011-10-18 0 0.830 0.750 1.350 - - 0 0 - 0.714 0.645 1.161 - - 0 - 0.00%
2011-10-17 0 0.830 0.800 0.830 0.830 0.830 98,000 81,340 0.8300 0.714 0.688 0.714 0.714 0.714 113,934 0.7139 3.75%
2011-10-14 0 0.800 0.800 0.820 - - 0 0 - 0.688 0.688 0.705 - - 0 - 0.00%
2011-10-13 0 0.800 0.800 0.810 0.800 0.810 102,000 82,600 0.8098 0.688 0.688 0.697 0.688 0.697 118,584 0.6966 0.00%
2011-10-12 0 0.800 0.800 0.900 - - 0 0 - 0.688 0.688 0.774 - - 0 - 0.00%
2011-10-11 0 0.800 0.760 0.840 - - 0 0 - 0.688 0.654 0.723 - - 0 - 0.00%
2011-10-10 0 0.800 0.760 0.830 0.800 0.800 52,000 41,600 0.8000 0.688 0.654 0.714 0.688 0.688 60,455 0.6881 0.00%
2011-10-07 0 0.800 0.750 0.800 - - 0 0 - 0.688 0.645 0.688 - - 0 - 0.00%
2011-10-06 0 0.800 0.760 0.800 - - 0 0 - 0.688 0.654 0.688 - - 0 - 0.00%
2011-10-04 0 0.800 0.600 0.800 0.800 0.800 300,000 240,000 0.8000 0.688 0.516 0.688 0.688 0.688 348,776 0.6881 0.00%
2011-10-03 0 0.800 0.640 0.800 0.800 0.800 200,000 160,000 0.8000 0.688 0.550 0.688 0.688 0.688 232,517 0.6881 0.00%
2011-09-30 0 0.800 0.750 0.800 0.780 0.810 520,000 415,300 0.7987 0.688 0.645 0.688 0.671 0.697 604,545 0.6870 0.00%
2011-09-28 0 0.800 0.630 0.800 0.800 0.800 60,000 48,000 0.8000 0.688 0.542 0.688 0.688 0.688 69,755 0.6881 0.00%
2011-09-27 0 0.800 0.550 0.800 0.800 0.800 50,000 40,000 0.8000 0.688 0.473 0.688 0.688 0.688 58,129 0.6881 0.00%
2011-09-26 0 0.800 0.670 0.810 0.660 0.840 292,000 235,320 0.8059 0.688 0.576 0.697 0.568 0.723 339,476 0.6932 0.00%
2011-09-23 0 0.800 0.690 0.800 0.800 0.800 210,000 168,000 0.8000 0.688 0.594 0.688 0.688 0.688 244,143 0.6881 0.00%
2011-09-22 0 0.800 0.660 0.800 0.630 0.800 78,000 62,060 0.7956 0.688 0.568 0.688 0.542 0.688 90,682 0.6844 0.00%
2011-09-21 0 0.800 0.600 1.500 - - 0 0 - 0.688 0.516 1.290 - - 0 - 0.00%
2011-09-20 0 0.800 0.640 1.000 - - 0 0 - 0.688 0.550 0.860 - - 0 - 0.00%
2011-09-19 0 0.800 0.660 1.000 - - 0 0 - 0.688 0.568 0.860 - - 0 - 0.00%
2011-09-16 0 0.800 0.610 0.830 - - 0 0 - 0.688 0.525 0.714 - - 0 - 0.00%
2011-09-15 0 0.800 0.650 0.830 0.800 0.800 638,000 510,400 0.8000 0.688 0.559 0.714 0.688 0.688 741,731 0.6881 0.00%
2011-09-14 0 0.800 0.710 0.800 0.800 0.800 52,000 41,600 0.8000 0.688 0.611 0.688 0.688 0.688 60,455 0.6881 14.29%
2011-09-12 0 0.700 0.630 0.700 - - 0 0 - 0.602 0.542 0.602 - - 0 - -10.26%
2011-09-09 0 0.780 0.640 0.780 - - 0 0 - 0.671 0.550 0.671 - - 0 - -2.50%
2011-09-08 0 0.800 0.630 0.800 - - 0 0 - 0.688 0.542 0.688 - - 0 - 0.00%
2011-09-07 0 0.800 0.700 0.800 - - 0 0 - 0.688 0.602 0.688 - - 0 - 0.00%
2011-09-06 0 0.800 0.590 0.800 - - 0 0 - 0.688 0.507 0.688 - - 0 - 0.00%
2011-09-05 0 0.800 0.650 0.800 - - 0 0 - 0.688 0.559 0.688 - - 0 - 0.00%
2011-09-02 0 0.800 0.660 0.800 - - 0 0 - 0.688 0.568 0.688 - - 0 - 0.00%
2011-09-01 0 0.800 0.640 0.810 - - 0 0 - 0.688 0.550 0.697 - - 0 - 0.00%
2011-08-31 0 0.800 0.640 0.810 - - 0 0 - 0.688 0.550 0.697 - - 0 - 0.00%
2011-08-30 0 0.800 0.630 0.800 0.800 0.810 50,000 40,200 0.8040 0.688 0.542 0.688 0.688 0.697 58,129 0.6916 9.59%
2011-08-29 0 0.760 0.570 0.800 - - 0 0 - 0.628 0.471 0.661 - - 0 - 0.00%
2011-08-26 0 0.760 0.610 0.780 - - 0 0 - 0.628 0.504 0.644 - - 0 - 0.00%
2011-08-25 0 0.760 0.630 0.800 - - 0 0 - 0.628 0.521 0.661 - - 0 - 0.00%
2011-08-24 0 0.760 0.640 0.800 - - 0 0 - 0.628 0.529 0.661 - - 0 - 0.00%
2011-08-23 0 0.760 0.580 0.800 - - 0 0 - 0.628 0.479 0.661 - - 0 - 0.00%
2011-08-22 0 0.760 0.570 0.810 - - 0 0 - 0.628 0.471 0.669 - - 0 - 0.00%
2011-08-19 0 0.760 0.650 0.760 0.750 0.830 174,000 114,420 0.6576 0.628 0.537 0.628 0.620 0.686 210,604 0.5433 -5.00%
2011-08-18 0 0.800 0.620 0.800 - - 0 0 - 0.661 0.512 0.661 - - 0 - 0.00%
2011-08-17 0 0.800 0.660 0.800 - - 0 0 - 0.661 0.545 0.661 - - 0 - 0.00%
2011-08-16 0 0.800 0.580 0.810 - - 0 0 - 0.661 0.479 0.669 - - 0 - 0.00%
2011-08-15 0 0.800 0.550 0.800 - - 0 0 - 0.661 0.454 0.661 - - 0 - 0.00%
2011-08-12 0 0.800 0.660 0.800 - - 0 0 - 0.661 0.545 0.661 - - 0 - -1.23%
2011-08-11 0 0.810 0.540 0.810 - - 0 0 - 0.669 0.446 0.669 - - 0 - 0.00%
2011-08-10 0 0.810 0.710 0.810 0.810 0.810 200,000 162,000 0.8100 0.669 0.587 0.669 0.669 0.669 242,073 0.6692 0.00%
2011-08-09 0 0.810 0.580 0.900 - - 0 0 - 0.669 0.479 0.744 - - 0 - 0.00%
2011-08-08 0 0.810 0.720 - - - 0 0 - 0.669 0.595 - - - 0 - 0.00%
2011-08-05 0 0.810 0.720 1.360 - - 0 0 - 0.669 0.595 1.124 - - 0 - 0.00%
2011-08-04 0 0.810 0.740 0.810 0.810 0.810 200,000 162,000 0.8100 0.669 0.611 0.669 0.669 0.669 242,073 0.6692 0.00%
2011-08-03 0 0.810 0.740 0.810 - - 0 0 - 0.669 0.611 0.669 - - 0 - 0.00%
2011-08-02 0 0.810 0.740 0.810 - - 0 0 - 0.669 0.611 0.669 - - 0 - 0.00%
2011-08-01 0 0.810 0.740 0.810 - - 0 0 - 0.669 0.611 0.669 - - 0 - 0.00%
2011-07-29 0 0.810 0.740 0.810 - - 0 0 - 0.669 0.611 0.669 - - 0 - 0.00%
2011-07-28 0 0.810 0.740 0.810 - - 0 0 - 0.669 0.611 0.669 - - 0 - 0.00%
2011-07-27 0 0.810 0.720 0.810 - - 0 0 - 0.669 0.595 0.669 - - 0 - 0.00%
2011-07-26 0 0.810 0.760 0.810 - - 0 0 - 0.669 0.628 0.669 - - 0 - 0.00%
2011-07-25 0 0.810 0.810 0.870 0.620 0.810 226,000 163,600 0.7239 0.669 0.669 0.719 0.512 0.669 273,542 0.5981 0.00%
2011-07-22 0 0.810 0.680 1.370 - - 0 0 - 0.669 0.562 1.132 - - 0 - 0.00%
2011-07-21 0 0.810 0.810 0.870 - - 0 0 - 0.669 0.669 0.719 - - 0 - 0.00%
2011-07-20 0 0.810 0.790 0.810 - - 0 0 - 0.669 0.653 0.669 - - 0 - -4.71%
2011-07-19 0 0.850 0.760 1.360 - - 0 0 - 0.702 0.628 1.124 - - 0 - 0.00%
2011-07-18 0 0.850 0.760 0.850 - - 0 0 - 0.702 0.628 0.702 - - 0 - 0.00%
2011-07-15 0 0.850 0.760 0.850 - - 0 0 - 0.702 0.628 0.702 - - 0 - 0.00%
2011-07-14 0 0.850 0.750 1.370 - - 0 0 - 0.702 0.620 1.132 - - 0 - 0.00%
2011-07-13 0 0.850 0.750 1.380 - - 0 0 - 0.702 0.620 1.140 - - 0 - 0.00%
2011-07-12 0 0.850 0.740 1.370 0.850 0.850 110,000 93,500 0.8500 0.702 0.611 1.132 0.702 0.702 133,140 0.7023 -2.30%
2011-07-11 0 0.870 0.870 0.880 0.870 0.870 30,000 26,100 0.8700 0.719 0.719 0.727 0.719 0.719 36,311 0.7188 0.00%
2011-07-08 0 0.870 0.740 0.870 0.870 0.870 20,000 17,400 0.8700 0.719 0.611 0.719 0.719 0.719 24,207 0.7188 -1.14%
2011-07-07 0 0.880 0.750 0.880 - - 0 0 - 0.727 0.620 0.727 - - 0 - 0.00%
2011-07-06 0 0.880 0.740 0.900 - - 0 0 - 0.727 0.611 0.744 - - 0 - 0.00%
2011-07-05 0 0.880 0.740 0.880 - - 0 0 - 0.727 0.611 0.727 - - 0 - 0.00%
2011-07-04 0 0.880 0.730 0.900 - - 0 0 - 0.727 0.603 0.744 - - 0 - 0.00%
2011-06-30 0 0.880 0.720 1.350 - - 0 0 - 0.727 0.595 1.115 - - 0 - 0.00%
2011-06-29 0 0.880 0.720 0.880 - - 0 0 - 0.727 0.595 0.727 - - 0 - 0.00%
2011-06-28 0 0.880 0.880 1.380 - - 28,000 24,640 0.8800 0.727 0.727 1.140 - - 33,890 0.7271 3.53%
2011-06-27 0 0.850 0.720 0.880 - - 0 0 - 0.702 0.595 0.727 - - 0 - 0.00%
2011-06-24 0 0.850 0.710 1.360 - - 0 0 - 0.702 0.587 1.124 - - 0 - 0.00%
2011-06-23 0 0.850 0.730 1.360 - - 0 0 - 0.702 0.603 1.124 - - 0 - 0.00%
2011-06-22 0 0.850 0.730 - - - 0 0 - 0.702 0.603 - - - 0 - 0.00%
2011-06-21 0 0.850 0.730 0.850 0.880 0.880 68,000 59,420 0.8738 0.702 0.603 0.702 0.727 0.727 82,305 0.7220 -3.41%
2011-06-20 0 0.880 0.850 0.880 0.880 0.880 146,000 128,480 0.8800 0.727 0.702 0.727 0.727 0.727 176,713 0.7271 0.00%
2011-06-17 0 0.880 0.850 0.900 - - 0 0 - 0.727 0.702 0.744 - - 0 - 0.00%
2011-06-16 0 0.880 0.850 1.000 - - 0 0 - 0.727 0.702 0.826 - - 0 - 0.00%
2011-06-15 0 0.880 0.850 0.880 - - 0 0 - 0.727 0.702 0.727 - - 0 - 0.00%
2011-06-14 0 0.880 0.850 0.880 0.880 0.880 10,000 8,800 0.8800 0.727 0.702 0.727 0.727 0.727 12,104 0.7271 3.53%
2011-06-13 0 0.850 0.850 1.100 0.850 0.850 2,000 1,700 0.8500 0.702 0.702 0.909 0.702 0.702 2,421 0.7023 -1.16%
2011-06-10 0 0.860 0.850 1.360 - - 0 0 - 0.711 0.702 1.124 - - 0 - 0.00%
2011-06-09 0 0.860 0.860 0.880 - - 0 0 - 0.711 0.711 0.727 - - 0 - 0.00%
2011-06-08 0 0.860 0.860 0.880 0.850 0.850 34,000 28,900 0.8500 0.711 0.711 0.727 0.702 0.702 41,152 0.7023 -2.27%
2011-06-07 0 0.880 0.850 0.880 - - 0 0 - 0.727 0.702 0.727 - - 0 - 0.00%
2011-06-03 0 0.880 0.850 0.880 - - 0 0 - 0.727 0.702 0.727 - - 0 - 0.00%
2011-06-02 0 0.880 0.850 1.330 - - 0 0 - 0.727 0.702 1.099 - - 0 - 0.00%
2011-06-01 0 0.880 0.850 1.330 - - 0 0 - 0.727 0.702 1.099 - - 0 - 0.00%
2011-05-31 0 0.880 0.850 1.360 - - 0 0 - 0.727 0.702 1.124 - - 0 - 0.00%
2011-05-30 0 0.880 0.850 0.880 0.880 0.880 50,000 44,000 0.8800 0.727 0.702 0.727 0.727 0.727 60,518 0.7271 0.00%
2011-05-27 0 0.880 0.880 0.900 - - 0 0 - 0.727 0.727 0.744 - - 0 - 0.00%
2011-05-26 0 0.880 0.880 1.000 - - 0 0 - 0.727 0.727 0.826 - - 0 - 0.00%
2011-05-25 0 0.880 0.850 - - - 0 0 - 0.727 0.702 - - - 0 - 0.00%
2011-05-24 0 0.880 0.860 1.000 - - 0 0 - 0.727 0.711 0.826 - - 0 - 0.00%
2011-05-23 0 0.880 0.880 1.000 0.880 0.880 90,000 79,200 0.8800 0.727 0.727 0.826 0.727 0.727 108,933 0.7271 0.00%
2011-05-20 0 0.880 0.850 0.880 0.850 0.880 100,000 86,400 0.8640 0.727 0.702 0.727 0.702 0.727 121,036 0.7138 0.00%
2011-05-19 0 0.880 0.880 1.300 0.880 0.880 10,000 8,800 0.8800 0.727 0.727 1.074 0.727 0.727 12,104 0.7271 0.00%
2011-05-18 0 0.880 0.770 0.900 - - 0 0 - 0.727 0.636 0.744 - - 0 - 0.00%
2011-05-17 0 0.880 0.600 0.880 0.880 0.880 40,000 35,200 0.8800 0.727 0.496 0.727 0.727 0.727 48,415 0.7271 0.00%
2011-05-16 0 0.880 0.880 0.940 0.880 0.880 10,000 8,800 0.8800 0.727 0.727 0.777 0.727 0.727 12,104 0.7271 -2.22%
2011-05-13 0 0.900 0.880 0.950 0.900 0.900 100,000 90,000 0.9000 0.744 0.727 0.785 0.744 0.744 121,036 0.7436 2.27%
2011-05-12 0 0.880 0.880 0.950 0.880 0.880 30,000 26,400 0.8800 0.727 0.727 0.785 0.727 0.727 36,311 0.7271 0.00%
2011-05-11 0 0.880 0.880 0.950 - - 0 0 - 0.727 0.727 0.785 - - 0 - 0.00%
2011-05-09 0 0.880 0.880 0.990 - - 0 0 - 0.727 0.727 0.818 - - 0 - 0.00%
2011-05-06 0 0.880 0.850 0.990 - - 0 0 - 0.727 0.702 0.818 - - 0 - 0.00%
2011-05-05 0 0.880 0.800 0.990 - - 0 0 - 0.727 0.661 0.818 - - 0 - 0.00%
2011-05-04 0 0.880 0.830 0.990 0.880 0.890 200,000 176,500 0.8825 0.727 0.686 0.818 0.727 0.735 242,073 0.7291 0.00%
2011-05-03 0 0.880 0.880 1.000 - - 0 0 - 0.727 0.727 0.826 - - 0 - 0.00%
2011-04-29 0 0.880 0.800 1.330 0.880 0.880 1,050,000 924,000 0.8800 0.727 0.661 1.099 0.727 0.727 1,270,883 0.7271 2.33%
2011-04-28 0 0.860 0.600 1.350 0.860 0.860 42,000 36,120 0.8600 0.711 0.496 1.115 0.711 0.711 50,835 0.7105 -2.27%
2011-04-27 0 0.880 0.880 - 0.880 0.880 50,000 44,000 0.8800 0.727 0.727 - 0.727 0.727 60,518 0.7271 0.00%
2011-04-26 0 0.880 0.860 1.350 0.880 0.880 22,000 19,360 0.8800 0.727 0.711 1.115 0.727 0.727 26,628 0.7271 2.33%
2011-04-21 0 0.860 0.860 1.000 0.860 0.860 158,000 135,880 0.8600 0.711 0.711 0.826 0.711 0.711 191,238 0.7105 -1.15%
2011-04-20 0 0.870 0.860 0.910 - - 0 0 - 0.719 0.711 0.752 - - 0 - 0.00%
2011-04-19 0 0.870 0.860 1.370 - - 0 0 - 0.719 0.711 1.132 - - 0 - 0.00%
2011-04-18 0 0.870 0.860 1.000 - - 0 0 - 0.719 0.711 0.826 - - 0 - 0.00%
2011-04-15 0 0.870 0.860 0.980 - - 0 0 - 0.719 0.711 0.810 - - 0 - 0.00%
2011-04-14 0 0.870 0.760 1.330 - - 0 0 - 0.719 0.628 1.099 - - 0 - 0.00%
2011-04-13 0 0.870 0.760 1.330 - - 0 0 - 0.719 0.628 1.099 - - 0 - 0.00%
2011-04-12 0 0.870 0.800 1.370 - - 0 0 - 0.719 0.661 1.132 - - 0 - 0.00%
2011-04-11 0 0.870 0.720 0.880 - - 0 0 - 0.719 0.595 0.727 - - 0 - 0.00%
2011-04-08 0 0.870 0.700 0.950 0.870 0.880 1,108,000 970,040 0.8755 0.719 0.578 0.785 0.719 0.727 1,341,084 0.7233 0.00%
2011-04-07 0 0.870 0.870 0.920 0.870 0.900 1,596,000 1,404,080 0.8797 0.719 0.719 0.760 0.719 0.744 1,931,743 0.7268 1.16%
2011-04-06 0 0.860 0.810 0.900 - - 0 0 - 0.711 0.669 0.744 - - 0 - 0.00%
2011-04-04 0 0.860 0.810 1.360 - - 0 0 - 0.711 0.669 1.124 - - 0 - 0.00%
2011-04-01 0 0.860 0.670 1.390 - - 0 0 - 0.711 0.554 1.148 - - 0 - 0.00%
2011-03-31 0 0.860 0.860 1.400 - - 0 0 - 0.711 0.711 1.157 - - 0 - 0.00%
2011-03-30 0 0.860 0.860 1.380 - - 0 0 - 0.711 0.711 1.140 - - 0 - 0.00%
2011-03-29 0 0.860 0.860 1.360 0.860 0.860 58,000 49,880 0.8600 0.711 0.711 1.124 0.711 0.711 70,201 0.7105 0.00%
2011-03-28 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 0.711 0.711 0.744 0.711 0.711 24,207 0.7105 0.00%
2011-03-25 0 0.860 0.860 0.920 - - 0 0 - 0.711 0.711 0.760 - - 0 - 0.00%
2011-03-24 0 0.860 0.860 1.450 - - 0 0 - 0.711 0.711 1.198 - - 0 - 0.00%
2011-03-23 0 0.860 0.860 0.950 0.860 0.860 50,000 43,000 0.8600 0.711 0.711 0.785 0.711 0.711 60,518 0.7105 0.00%
2011-03-22 0 0.860 0.860 1.360 - - 0 0 - 0.711 0.711 1.124 - - 0 - 0.00%
2011-03-21 0 0.860 0.860 1.000 - - 0 0 - 0.711 0.711 0.826 - - 0 - 0.00%
2011-03-18 0 0.860 0.860 1.080 0.860 0.860 30,000 25,800 0.8600 0.711 0.711 0.892 0.711 0.711 36,311 0.7105 0.00%
2011-03-17 0 0.860 0.860 1.080 0.860 0.860 178,000 153,080 0.8600 0.711 0.711 0.892 0.711 0.711 215,445 0.7105 0.00%
2011-03-16 0 0.860 0.860 1.060 0.860 0.860 4,000 3,440 0.8600 0.711 0.711 0.876 0.711 0.711 4,841 0.7105 0.00%
2011-03-15 0 0.860 0.860 1.080 0.860 0.860 16,000 13,760 0.8600 0.711 0.711 0.892 0.711 0.711 19,366 0.7105 -2.27%
2011-03-14 0 0.880 0.860 1.080 - - 0 0 - 0.727 0.711 0.892 - - 0 - 0.00%
2011-03-11 0 0.880 0.860 0.990 0.880 0.880 20,000 17,600 0.8800 0.727 0.711 0.818 0.727 0.727 24,207 0.7271 1.15%
2011-03-10 0 0.870 0.870 1.050 - - 0 0 - 0.719 0.719 0.868 - - 0 - 0.00%
2011-03-09 0 0.870 0.870 1.000 - - 0 0 - 0.719 0.719 0.826 - - 0 - 0.00%
2011-03-08 0 0.870 0.860 1.000 - - 0 0 - 0.719 0.711 0.826 - - 0 - 0.00%
2011-03-07 0 0.870 0.870 1.000 - - 0 0 - 0.719 0.719 0.826 - - 0 - 0.00%
2011-03-04 0 0.870 0.860 1.000 - - 0 0 - 0.719 0.711 0.826 - - 0 - 0.00%
2011-03-03 0 0.870 0.860 1.300 - - 0 0 - 0.719 0.711 1.074 - - 0 - 0.00%
2011-03-02 0 0.870 0.860 1.000 - - 0 0 - 0.719 0.711 0.826 - - 0 - 0.00%
2011-03-01 0 0.870 0.860 1.500 - - 0 0 - 0.719 0.711 1.239 - - 0 - 0.00%
2011-02-28 0 0.870 0.790 1.360 0.870 0.870 778,000 676,860 0.8700 0.719 0.653 1.124 0.719 0.719 941,664 0.7188 0.00%
2011-02-25 0 0.870 0.750 1.000 - - 0 0 - 0.719 0.620 0.826 - - 0 - 0.00%
2011-02-24 0 0.870 0.830 1.370 - - 0 0 - 0.719 0.686 1.132 - - 0 - 0.00%
2011-02-23 0 0.870 0.830 1.350 0.850 0.870 66,000 57,000 0.8636 0.719 0.686 1.115 0.702 0.719 79,884 0.7135 2.35%
2011-02-22 0 0.850 0.800 0.870 - - 0 0 - 0.702 0.661 0.719 - - 0 - 0.00%
2011-02-21 0 0.850 0.800 0.870 - - 0 0 - 0.702 0.661 0.719 - - 0 - 0.00%
2011-02-18 0 0.850 0.820 0.870 - - 0 0 - 0.702 0.677 0.719 - - 0 - 0.00%
2011-02-17 0 0.850 0.780 0.870 - - 0 0 - 0.702 0.644 0.719 - - 0 - 0.00%
2011-02-16 0 0.850 0.810 0.870 0.850 0.850 40,000 34,000 0.8500 0.702 0.669 0.719 0.702 0.702 48,415 0.7023 0.00%
2011-02-15 0 0.850 0.820 0.850 0.810 0.850 28,000 23,000 0.8214 0.702 0.677 0.702 0.669 0.702 33,890 0.6787 4.94%
2011-02-14 0 0.810 0.810 0.850 - - 0 0 - 0.669 0.669 0.702 - - 0 - 0.00%
2011-02-11 0 0.810 0.810 0.850 0.810 0.810 20,000 16,200 0.8100 0.669 0.669 0.702 0.669 0.669 24,207 0.6692 1.25%
2011-02-10 0 0.800 0.800 0.860 0.790 0.790 2,000 1,580 0.7900 0.661 0.661 0.711 0.653 0.653 2,421 0.6527 -1.23%
2011-02-09 0 0.810 0.810 0.860 0.810 0.820 20,000 16,380 0.8190 0.669 0.669 0.711 0.669 0.677 24,207 0.6767 -2.41%
2011-02-08 0 0.830 0.810 0.860 - - 0 0 - 0.686 0.669 0.711 - - 0 - 0.00%
2011-02-07 0 0.830 0.740 0.860 - - 0 0 - 0.686 0.611 0.711 - - 0 - 0.00%
2011-02-02 0 0.830 0.790 0.860 - - 0 0 - 0.686 0.653 0.711 - - 0 - 0.00%
2011-02-01 0 0.830 0.820 0.860 - - 0 0 - 0.686 0.677 0.711 - - 0 - 0.00%
2011-01-31 0 0.830 0.820 0.860 - - 0 0 - 0.686 0.677 0.711 - - 0 - 0.00%
2011-01-28 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-27 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.686 0.686 0.711 0.686 0.686 4,841 0.6857 0.00%
2011-01-26 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-25 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-24 0 0.830 0.820 0.870 - - 0 0 - 0.686 0.677 0.719 - - 0 - 0.00%
2011-01-21 0 0.830 0.830 0.870 0.830 0.830 2,000 1,660 0.8300 0.686 0.686 0.719 0.686 0.686 2,421 0.6857 -1.19%
2011-01-20 0 0.840 0.830 0.860 - - 0 0 - 0.694 0.686 0.711 - - 0 - 0.00%
2011-01-19 0 0.840 0.830 0.870 - - 0 0 - 0.694 0.686 0.719 - - 0 - 0.00%
2011-01-18 0 0.840 0.830 0.860 - - 0 0 - 0.694 0.686 0.711 - - 0 - 0.00%
2011-01-17 0 0.840 0.840 0.860 - - 0 0 - 0.694 0.694 0.711 - - 0 - 1.20%
2011-01-14 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-13 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-12 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-11 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-10 0 0.830 0.820 0.860 - - 0 0 - 0.686 0.677 0.711 - - 0 - 0.00%
2011-01-07 0 0.830 0.820 0.860 - - 0 0 - 0.686 0.677 0.711 - - 0 - 0.00%
2011-01-06 0 0.830 0.830 0.860 - - 0 0 - 0.686 0.686 0.711 - - 0 - 0.00%
2011-01-05 0 0.830 0.830 0.860 0.830 0.830 98,000 81,340 0.8300 0.686 0.686 0.711 0.686 0.686 118,616 0.6857 0.00%
2011-01-04 0 0.830 0.830 0.840 0.830 0.830 208,000 172,640 0.8300 0.686 0.686 0.694 0.686 0.686 251,756 0.6857 -1.19%
2011-01-03 0 0.840 0.830 0.840 0.830 0.840 168,000 140,720 0.8376 0.694 0.686 0.694 0.686 0.694 203,341 0.6920 5.00%
2010-12-31 0 0.800 0.800 0.840 - - 0 0 - 0.661 0.661 0.694 - - 0 - 0.00%
2010-12-30 0 0.800 0.790 0.830 0.800 0.800 30,000 24,000 0.8000 0.661 0.653 0.686 0.661 0.661 36,311 0.6610 -3.61%
2010-12-29 0 0.830 0.790 0.840 - - 0 0 - 0.686 0.653 0.694 - - 0 - 0.00%
2010-12-28 0 0.830 0.810 0.830 0.810 0.830 74,000 60,100 0.8122 0.686 0.669 0.686 0.669 0.686 89,567 0.6710 -3.49%
2010-12-24 0 0.860 0.810 0.880 - - 0 0 - 0.711 0.669 0.727 - - 0 - 0.00%
2010-12-23 0 0.860 0.810 0.880 - - 0 0 - 0.711 0.669 0.727 - - 0 - 0.00%
2010-12-22 0 0.860 0.810 0.880 - - 0 0 - 0.711 0.669 0.727 - - 0 - 0.00%
2010-12-21 0 0.860 0.820 0.880 - - 0 0 - 0.711 0.677 0.727 - - 0 - 0.00%
2010-12-20 0 0.860 0.830 0.860 - - 0 0 - 0.711 0.686 0.711 - - 0 - -2.27%
2010-12-17 0 0.880 0.850 0.880 0.830 0.890 56,000 49,480 0.8836 0.727 0.702 0.727 0.686 0.735 67,780 0.7300 1.15%
2010-12-16 0 0.870 0.840 0.890 0.870 0.970 232,000 212,360 0.9153 0.719 0.694 0.735 0.719 0.801 280,805 0.7563 -13.00%
2010-12-15 0 1.000 0.850 1.050 1.000 1.000 6,000 6,000 1.0000 0.826 0.702 0.868 0.826 0.826 7,262 0.8262 17.65%
2010-12-14 0 0.850 0.820 1.300 - - 0 0 - 0.702 0.677 1.074 - - 0 - 0.00%
2010-12-13 0 0.850 0.820 1.300 - - 0 0 - 0.702 0.677 1.074 - - 0 - 0.00%
2010-12-10 0 0.850 0.800 1.300 - - 0 0 - 0.702 0.661 1.074 - - 0 - 0.00%
2010-12-09 0 0.850 0.800 1.300 - - 0 0 - 0.702 0.661 1.074 - - 0 - 0.00%
2010-12-08 0 0.850 0.800 1.300 - - 0 0 - 0.702 0.661 1.074 - - 0 - 0.00%
2010-12-07 0 0.850 0.800 1.300 - - 0 0 - 0.702 0.661 1.074 - - 0 - 0.00%
2010-12-06 0 0.850 0.800 1.340 - - 0 0 - 0.702 0.661 1.107 - - 0 - 0.00%
2010-12-03 0 0.850 0.800 0.900 - - 0 0 - 0.702 0.661 0.744 - - 0 - 0.00%
2010-12-02 0 0.850 0.820 0.880 - - 0 0 - 0.702 0.677 0.727 - - 0 - 0.00%
2010-12-01 0 0.850 0.790 0.850 0.850 0.850 20,000 17,000 0.8500 0.702 0.653 0.702 0.702 0.702 24,207 0.7023 0.00%
2010-11-30 0 0.850 0.770 0.850 0.850 0.860 280,000 238,200 0.8507 0.702 0.636 0.702 0.702 0.711 338,902 0.7029 0.00%
2010-11-29 0 0.850 0.850 0.950 - - 0 0 - 0.702 0.702 0.785 - - 0 - 1.19%
2010-11-26 0 0.840 0.840 0.900 0.840 0.840 54,000 45,360 0.8400 0.694 0.694 0.744 0.694 0.694 65,360 0.6940 0.00%
2010-11-25 0 0.840 0.840 0.850 0.770 0.840 370,000 293,460 0.7931 0.694 0.694 0.702 0.636 0.694 447,835 0.6553 -6.67%
2010-11-24 0 0.900 0.810 0.920 - - 0 0 - 0.744 0.669 0.760 - - 0 - 0.00%
2010-11-23 0 0.900 0.800 1.010 - - 0 0 - 0.744 0.661 0.834 - - 0 - 0.00%
2010-11-22 0 0.900 0.790 0.980 - - 0 0 - 0.744 0.653 0.810 - - 0 - 0.00%
2010-11-19 0 0.900 0.800 0.920 - - 0 0 - 0.744 0.661 0.760 - - 0 - 0.00%
2010-11-18 0 0.900 0.900 0.920 0.900 0.900 2,000 1,800 0.9000 0.744 0.744 0.760 0.744 0.744 2,421 0.7436 0.00%
2010-11-17 0 0.900 0.850 0.920 0.900 0.910 110,000 99,600 0.9055 0.744 0.702 0.760 0.744 0.752 133,140 0.7481 -1.10%
2010-11-16 0 0.910 0.910 0.920 0.910 0.920 92,000 84,220 0.9154 0.752 0.752 0.760 0.752 0.760 111,354 0.7563 -1.09%
2010-11-15 0 0.920 0.900 0.950 0.900 1.010 246,000 244,340 0.9933 0.760 0.744 0.785 0.744 0.834 297,750 0.8206 3.37%
2010-11-12 0 0.890 0.890 0.920 0.890 0.890 342,000 304,380 0.8900 0.735 0.735 0.760 0.735 0.735 413,945 0.7353 0.00%
2010-11-11 0 0.890 0.870 0.920 - - 0 0 - 0.735 0.719 0.760 - - 0 - 0.00%
2010-11-10 0 0.890 0.880 0.920 - - 0 0 - 0.735 0.727 0.760 - - 0 - 0.00%
2010-11-09 0 0.890 0.860 0.900 - - 0 0 - 0.735 0.711 0.744 - - 0 - 0.00%
2010-11-08 0 0.890 0.870 0.950 - - 0 0 - 0.735 0.719 0.785 - - 0 - 0.00%
2010-11-05 0 0.890 0.880 0.900 - - 0 0 - 0.735 0.727 0.744 - - 0 - 0.00%
2010-11-04 0 0.890 0.820 0.890 - - 0 0 - 0.735 0.677 0.735 - - 0 - -1.11%
2010-11-03 0 0.900 0.880 0.900 0.880 0.900 46,000 41,280 0.8974 0.744 0.727 0.744 0.727 0.744 55,677 0.7414 2.27%
2010-11-02 0 0.880 0.880 0.940 0.880 0.880 100,000 88,000 0.8800 0.727 0.727 0.777 0.727 0.727 121,036 0.7271 2.33%
2010-11-01 0 0.860 0.860 0.960 - - 0 0 - 0.711 0.711 0.793 - - 0 - 0.00%
2010-10-29 0 0.860 0.860 0.890 0.860 0.860 60,000 51,600 0.8600 0.711 0.711 0.735 0.711 0.711 72,622 0.7105 1.18%
2010-10-28 0 0.850 0.850 0.950 - - 0 0 - 0.702 0.702 0.785 - - 0 - 0.00%
2010-10-27 0 0.850 0.850 0.950 0.850 0.850 280,000 238,000 0.8500 0.702 0.702 0.785 0.702 0.702 338,902 0.7023 0.00%
2010-10-26 0 0.850 0.850 0.880 0.850 0.900 136,000 116,800 0.8588 0.702 0.702 0.727 0.702 0.744 164,610 0.7096 -5.56%
2010-10-25 0 0.900 0.830 0.900 0.830 0.930 124,000 105,320 0.8494 0.744 0.686 0.744 0.686 0.768 150,085 0.7017 7.14%
2010-10-22 0 0.840 0.830 0.900 0.840 0.840 50,000 42,000 0.8400 0.694 0.686 0.744 0.694 0.694 60,518 0.6940 0.00%
2010-10-21 0 0.840 0.840 0.930 - - 0 0 - 0.694 0.694 0.768 - - 0 - 1.20%
2010-10-20 0 0.830 0.830 0.930 0.710 0.710 4,000 2,840 0.7100 0.686 0.686 0.768 0.587 0.587 4,841 0.5866 -3.49%
2010-10-19 0 0.860 0.850 0.890 0.850 0.860 144,000 123,000 0.8542 0.711 0.702 0.735 0.702 0.711 174,293 0.7057 1.18%
2010-10-18 0 0.850 0.850 0.900 0.850 0.900 246,000 216,000 0.8780 0.702 0.702 0.744 0.702 0.744 297,750 0.7254 2.41%
2010-10-15 0 0.830 0.830 0.840 - - 0 0 - 0.686 0.686 0.694 - - 0 - 1.22%
2010-10-14 0 0.820 0.820 0.830 0.820 0.830 132,000 109,060 0.8262 0.677 0.677 0.686 0.677 0.686 159,768 0.6826 2.50%
2010-10-13 0 0.800 0.790 0.830 - - 0 0 - 0.661 0.653 0.686 - - 0 - 0.00%
2010-10-12 0 0.800 0.800 0.830 0.800 0.840 64,000 51,600 0.8063 0.661 0.661 0.686 0.661 0.694 77,463 0.6661 1.27%
2010-10-11 0 0.790 0.760 0.800 - - 0 0 - 0.653 0.628 0.661 - - 0 - 0.00%
2010-10-08 0 0.790 0.790 0.820 0.780 0.790 124,000 96,920 0.7816 0.653 0.653 0.677 0.644 0.653 150,085 0.6458 2.60%
2010-10-07 0 0.770 0.750 0.830 - - 0 0 - 0.636 0.620 0.686 - - 0 - 0.00%
2010-10-06 0 0.770 0.770 0.820 0.740 0.750 38,000 28,400 0.7474 0.636 0.636 0.677 0.611 0.620 45,994 0.6175 -1.28%
2010-10-05 0 0.780 0.780 0.820 0.770 0.780 4,000 3,100 0.7750 0.644 0.644 0.677 0.636 0.644 4,841 0.6403 0.00%
2010-10-04 0 0.780 0.780 0.820 0.760 0.860 588,000 478,220 0.8133 0.644 0.644 0.677 0.628 0.711 711,695 0.6719 6.85%
2010-09-30 0 0.730 0.730 0.780 0.730 0.800 320,000 250,940 0.7842 0.603 0.603 0.644 0.603 0.661 387,317 0.6479 2.82%
2010-09-29 0 0.710 0.710 0.740 0.710 0.710 22,000 15,620 0.7100 0.587 0.587 0.611 0.587 0.587 26,628 0.5866 -1.39%
2010-09-28 0 0.720 0.720 0.740 0.720 0.720 108,000 77,760 0.7200 0.595 0.595 0.611 0.595 0.595 130,719 0.5949 0.00%
2010-09-27 0 0.720 0.720 0.730 0.720 0.720 34,000 24,480 0.7200 0.595 0.595 0.603 0.595 0.595 41,152 0.5949 -1.37%
2010-09-24 0 0.730 0.710 0.730 - - 0 0 - 0.603 0.587 0.603 - - 0 - 0.00%
2010-09-22 0 0.730 0.700 0.730 0.700 0.730 14,000 9,980 0.7129 0.603 0.578 0.603 0.578 0.603 16,945 0.5890 0.00%
2010-09-21 0 0.730 0.700 0.730 0.730 0.730 30,000 21,900 0.7300 0.603 0.578 0.603 0.603 0.603 36,311 0.6031 4.29%
2010-09-20 0 0.700 0.700 0.730 0.700 0.700 992,000 694,400 0.7000 0.578 0.578 0.603 0.578 0.578 1,200,682 0.5783 0.00%
2010-09-17 0 0.700 0.660 0.700 - - 0 0 - 0.578 0.545 0.578 - - 0 - 0.00%
2010-09-16 0 0.700 0.700 0.730 0.690 0.700 670,000 468,960 0.6999 0.578 0.578 0.603 0.570 0.578 810,945 0.5783 0.00%
2010-09-15 0 0.700 0.680 0.740 - - 0 0 - 0.578 0.562 0.611 - - 0 - 0.00%
2010-09-14 0 0.700 0.670 0.740 - - 0 0 - 0.578 0.554 0.611 - - 0 - 0.00%
2010-09-13 0 0.700 0.670 0.700 - - 0 0 - 0.578 0.554 0.578 - - 0 - 0.00%
2010-09-10 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.578 0.554 0.578 0.578 0.578 9,683 0.5783 0.00%
2010-09-09 0 0.700 0.670 0.730 - - 0 0 - 0.578 0.554 0.603 - - 0 - 0.00%
2010-09-08 0 0.700 0.660 0.740 - - 0 0 - 0.578 0.545 0.611 - - 0 - 0.00%
2010-09-07 0 0.700 0.660 0.740 - - 0 0 - 0.578 0.545 0.611 - - 0 - 0.00%
2010-09-06 0 0.700 0.660 0.720 - - 0 0 - 0.578 0.545 0.595 - - 0 - 0.00%
2010-09-03 0 0.700 0.690 0.730 0.680 0.700 380,000 259,600 0.6832 0.578 0.570 0.603 0.562 0.578 459,939 0.5644 2.94%
2010-09-02 0 0.680 0.680 0.730 - - 0 0 - 0.562 0.562 0.603 - - 0 - 0.00%
2010-09-01 0 0.680 0.650 0.730 0.680 0.680 778,000 529,040 0.6800 0.562 0.537 0.603 0.562 0.562 941,664 0.5618 0.00%
2010-08-31 0 0.680 0.680 0.690 0.680 0.680 2,000 1,360 0.6800 0.562 0.562 0.570 0.562 0.562 2,421 0.5618 -4.23%
2010-08-30 0 0.710 0.670 0.740 - - 0 0 - 0.587 0.554 0.611 - - 0 - 0.00%
2010-08-27 0 0.710 0.670 0.710 - - 0 0 - 0.587 0.554 0.587 - - 0 - 0.00%
2010-08-26 0 0.710 0.670 0.710 - - 0 0 - 0.587 0.554 0.587 - - 0 - 0.00%
2010-08-25 0 0.710 0.670 0.710 0.670 0.710 20,000 13,800 0.6900 0.587 0.554 0.587 0.554 0.587 24,207 0.5701 5.97%
2010-08-24 0 0.670 0.670 0.740 - - 0 0 - 0.554 0.554 0.611 - - 0 - 0.00%
2010-08-23 0 0.670 0.650 0.720 - - 0 0 - 0.554 0.537 0.595 - - 0 - 0.00%
2010-08-20 0 0.670 0.670 0.730 - - 0 0 - 0.554 0.554 0.603 - - 0 - 0.00%
2010-08-19 0 0.670 0.670 0.720 - - 0 0 - 0.554 0.554 0.595 - - 0 - 3.08%
2010-08-18 0 0.680 0.680 0.750 0.680 0.690 10,000 6,880 0.6880 0.537 0.537 0.592 0.537 0.545 12,662 0.5433 -5.56%
2010-08-17 0 0.720 0.720 0.760 0.710 0.710 30,000 21,300 0.7100 0.569 0.569 0.600 0.561 0.561 37,987 0.5607 1.41%
2010-08-16 0 0.710 0.700 0.710 - - 0 0 - 0.561 0.553 0.561 - - 0 - 0.00%
2010-08-13 0 0.710 0.690 0.750 - - 0 0 - 0.561 0.545 0.592 - - 0 - 0.00%
2010-08-12 0 0.710 0.690 0.750 - - 0 0 - 0.561 0.545 0.592 - - 0 - 0.00%
2010-08-11 0 0.710 0.700 0.750 - - 0 0 - 0.561 0.553 0.592 - - 0 - 0.00%
2010-08-10 0 0.710 0.700 0.740 - - 0 0 - 0.561 0.553 0.584 - - 0 - 0.00%
2010-08-09 0 0.710 0.690 0.740 - - 0 0 - 0.561 0.545 0.584 - - 0 - 0.00%
2010-08-06 0 0.710 0.690 0.740 0.700 0.710 108,250 76,375 0.7055 0.561 0.545 0.584 0.553 0.561 137,069 0.5572 1.43%
2010-08-05 0 0.700 0.700 0.710 - - 0 0 - 0.553 0.553 0.561 - - 0 - 0.00%
2010-08-04 0 0.700 0.680 0.720 - - 0 0 - 0.553 0.537 0.569 - - 0 - 0.00%
2010-08-03 0 0.700 0.690 0.720 0.700 0.720 250,000 177,000 0.7080 0.553 0.545 0.569 0.553 0.569 316,557 0.5591 -1.41%
2010-08-02 0 0.710 0.700 0.730 0.710 0.710 40,000 28,400 0.7100 0.561 0.553 0.577 0.561 0.561 50,649 0.5607 1.43%
2010-07-30 0 0.700 0.690 0.710 0.690 0.700 120,000 83,400 0.6950 0.553 0.545 0.561 0.545 0.553 151,947 0.5489 0.00%
2010-07-29 0 0.700 0.690 0.720 0.700 0.700 90,000 63,000 0.7000 0.553 0.545 0.569 0.553 0.553 113,961 0.5528 0.00%
2010-07-28 0 0.700 0.700 0.740 0.700 0.710 282,000 198,120 0.7026 0.553 0.553 0.584 0.553 0.561 357,076 0.5548 -4.11%
2010-07-27 0 0.730 0.710 0.740 0.720 0.730 242,000 174,540 0.7212 0.577 0.561 0.584 0.569 0.577 306,427 0.5696 2.82%
2010-07-26 0 0.710 0.710 0.750 0.700 0.740 22,000 15,640 0.7109 0.561 0.561 0.592 0.553 0.584 27,857 0.5614 -1.39%
2010-07-23 0 0.720 0.710 0.730 0.700 0.780 806,000 583,360 0.7238 0.569 0.561 0.577 0.553 0.616 1,020,580 0.5716 -6.49%
2010-07-22 0 0.770 0.760 0.770 0.710 0.800 1,320,000 965,960 0.7318 0.608 0.600 0.608 0.561 0.632 1,671,421 0.5779 -9.41%
2010-07-21 0 0.850 0.810 0.890 0.780 0.850 40,000 32,600 0.8150 0.671 0.640 0.703 0.616 0.671 50,649 0.6436 -5.56%
2010-07-20 0 0.900 0.790 0.900 - - 0 0 - 0.711 0.624 0.711 - - 0 - 0.00%
2010-07-19 0 0.900 0.750 1.200 - - 0 0 - 0.711 0.592 0.948 - - 0 - 0.00%
2010-07-16 0 0.900 0.760 1.240 - - 0 0 - 0.711 0.600 0.979 - - 0 - 0.00%
2010-07-15 0 0.900 0.750 - - - 0 0 - 0.711 0.592 - - - 0 - 0.00%
2010-07-14 0 0.900 0.700 1.250 - - 0 0 - 0.711 0.553 0.987 - - 0 - 0.00%
2010-07-13 0 0.900 - 1.100 - - 0 0 - 0.711 - 0.869 - - 0 - 0.00%
2010-07-12 0 0.900 0.700 1.300 - - 0 0 - 0.711 0.553 1.027 - - 0 - 0.00%
2010-07-09 0 0.900 0.700 1.300 - - 0 0 - 0.711 0.553 1.027 - - 0 - 0.00%
2010-07-08 0 0.900 0.700 0.900 - - 0 0 - 0.711 0.553 0.711 - - 0 - 0.00%
2010-07-07 0 0.900 0.900 1.300 - - 0 0 - 0.711 0.711 1.027 - - 0 - 0.00%
2010-07-06 0 0.900 0.750 0.900 - - 0 0 - 0.711 0.592 0.711 - - 0 - 0.00%
2010-07-05 0 0.900 - 1.350 - - 0 0 - 0.711 - 1.066 - - 0 - 0.00%
2010-07-02 0 0.900 0.700 0.900 - - 0 0 - 0.711 0.553 0.711 - - 0 - 0.00%
2010-06-30 0 0.900 0.600 1.300 - - 0 0 - 0.711 0.474 1.027 - - 0 - 0.00%
2010-06-29 0 0.900 - 1.300 - - 0 0 - 0.711 - 1.027 - - 0 - 0.00%
2010-06-28 0 0.900 - 1.300 - - 0 0 - 0.711 - 1.027 - - 0 - 0.00%
2010-06-25 0 0.900 - 1.300 - - 0 0 - 0.711 - 1.027 - - 0 - 0.00%
2010-06-24 0 0.900 0.700 1.100 - - 0 0 - 0.711 0.553 0.869 - - 0 - 0.00%
2010-06-23 0 0.900 0.700 1.300 - - 0 0 - 0.711 0.553 1.027 - - 0 - 0.00%
2010-06-22 0 0.900 0.700 1.300 - - 0 0 - 0.711 0.553 1.027 - - 0 - 0.00%
2010-06-21 0 0.900 0.700 0.900 - - 0 0 - 0.711 0.553 0.711 - - 0 - 0.00%
2010-06-18 0 0.900 - 1.360 - - 0 0 - 0.711 - 1.074 - - 0 - 0.00%
2010-06-17 0 0.900 - 1.300 - - 0 0 - 0.711 - 1.027 - - 0 - 0.00%
2010-06-15 0 0.900 - 1.350 - - 0 0 - 0.711 - 1.066 - - 0 - 0.00%
2010-06-14 0 0.900 - 1.290 - - 0 0 - 0.711 - 1.019 - - 0 - 0.00%
2010-06-11 0 0.900 - 1.300 - - 0 0 - 0.711 - 1.027 - - 0 - 0.00%
2010-06-10 0 0.900 - 1.300 - - 0 0 - 0.711 - 1.027 - - 0 - 0.00%
2010-06-09 0 0.900 0.700 1.300 - - 0 0 - 0.711 0.553 1.027 - - 0 - 0.00%
2010-06-08 0 0.900 0.760 1.290 - - 0 0 - 0.711 0.600 1.019 - - 0 - 0.00%
2010-06-07 0 0.900 0.710 1.280 - - 0 0 - 0.711 0.561 1.011 - - 0 - 0.00%
2010-06-04 0 0.900 0.750 1.290 - - 0 0 - 0.711 0.592 1.019 - - 0 - 0.00%
2010-06-03 0 0.900 0.780 0.960 - - 0 0 - 0.711 0.616 0.758 - - 0 - 0.00%
2010-06-02 0 0.900 0.700 0.960 - - 0 0 - 0.711 0.553 0.758 - - 0 - 0.00%
2010-06-01 0 0.900 - 0.960 - - 0 0 - 0.711 - 0.758 - - 0 - 0.00%
2010-05-31 0 0.900 - 0.960 - - 0 0 - 0.711 - 0.758 - - 0 - 0.00%
2010-05-28 0 0.900 0.780 0.960 - - 0 0 - 0.711 0.616 0.758 - - 0 - 0.00%
2010-05-27 0 0.900 0.760 1.020 - - 0 0 - 0.711 0.600 0.806 - - 0 - 0.00%
2010-05-26 0 0.900 0.770 1.020 - - 0 0 - 0.711 0.608 0.806 - - 0 - 0.00%
2010-05-25 0 0.900 0.770 1.020 0.900 0.900 2,000 1,800 0.9000 0.711 0.608 0.806 0.711 0.711 2,532 0.7108 4.65%
2010-05-24 0 0.860 0.700 1.020 - - 0 0 - 0.679 0.553 0.806 - - 0 - 0.00%
2010-05-20 0 0.860 0.750 1.030 - - 0 0 - 0.679 0.592 0.813 - - 0 - 0.00%
2010-05-19 0 0.860 0.750 1.020 - - 0 0 - 0.679 0.592 0.806 - - 0 - 0.00%
2010-05-18 0 0.860 0.800 1.020 - - 0 0 - 0.679 0.632 0.806 - - 0 - 0.00%
2010-05-17 0 0.860 0.760 1.040 - - 0 0 - 0.679 0.600 0.821 - - 0 - 0.00%
2010-05-14 0 0.860 0.800 1.060 - - 0 0 - 0.679 0.632 0.837 - - 0 - 0.00%
2010-05-13 0 0.860 0.800 1.060 - - 0 0 - 0.679 0.632 0.837 - - 0 - 0.00%
2010-05-12 0 0.860 0.800 1.060 - - 0 0 - 0.679 0.632 0.837 - - 0 - 0.00%
2010-05-11 0 0.860 0.860 1.060 0.830 0.830 2,000 1,660 0.8300 0.679 0.679 0.837 0.655 0.655 2,532 0.6555 -9.47%
2010-05-10 0 0.950 0.830 - - - 0 0 - 0.750 0.655 - - - 0 - 0.00%
2010-05-07 0 0.950 0.830 1.330 - - 0 0 - 0.750 0.655 1.050 - - 0 - 0.00%
2010-05-06 0 0.950 0.830 1.190 - - 0 0 - 0.750 0.655 0.940 - - 0 - 0.00%
2010-05-05 0 0.950 0.830 1.300 - - 0 0 - 0.750 0.655 1.027 - - 0 - 0.00%
2010-05-04 0 0.950 0.900 1.450 - - 0 0 - 0.750 0.711 1.145 - - 0 - 0.00%
2010-05-03 0 0.950 0.840 1.010 - - 0 0 - 0.750 0.663 0.798 - - 0 - 0.00%
2010-04-30 0 0.950 0.950 1.000 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2010-04-29 0 0.950 0.940 1.010 - - 0 0 - 0.750 0.742 0.798 - - 0 - 0.00%
2010-04-28 0 0.950 0.940 1.010 - - 0 0 - 0.750 0.742 0.798 - - 0 - 0.00%
2010-04-27 0 0.950 0.950 1.000 0.950 0.950 206,000 195,700 0.9500 0.750 0.750 0.790 0.750 0.750 260,843 0.7503 -3.06%
2010-04-26 0 0.980 0.950 0.980 0.950 0.980 178,000 172,100 0.9669 0.774 0.750 0.774 0.750 0.774 225,389 0.7636 3.16%
2010-04-23 0 0.950 0.950 0.980 0.950 0.950 160,000 152,000 0.9500 0.750 0.750 0.774 0.750 0.750 202,596 0.7503 0.00%
2010-04-22 0 0.950 0.950 0.980 0.950 0.950 4,000 3,800 0.9500 0.750 0.750 0.774 0.750 0.750 5,065 0.7503 -3.06%
2010-04-21 0 0.980 0.950 0.980 - - 0 0 - 0.774 0.750 0.774 - - 0 - 0.00%
2010-04-20 0 0.980 0.980 1.000 - - 0 0 - 0.774 0.774 0.790 - - 0 - 6.52%
2010-04-19 0 0.920 0.920 1.000 0.920 0.920 14,000 12,880 0.9200 0.727 0.727 0.790 0.727 0.727 17,727 0.7266 -6.12%
2010-04-16 0 0.980 0.920 0.980 - - 0 0 - 0.774 0.727 0.774 - - 0 - 0.00%
2010-04-15 0 0.980 0.900 0.980 0.980 0.980 62,000 60,780 0.9803 0.774 0.711 0.774 0.774 0.774 78,506 0.7742 8.89%
2010-04-14 0 0.900 0.900 1.000 0.900 1.020 18,000 16,440 0.9133 0.711 0.711 0.790 0.711 0.806 22,792 0.7213 -9.09%
2010-04-13 0 0.990 0.930 0.990 1.000 1.080 198,000 198,160 1.0008 0.782 0.734 0.782 0.790 0.853 250,713 0.7904 23.75%
2010-04-12 0 0.800 0.800 1.030 0.800 0.820 330,238 266,883 0.8082 0.632 0.632 0.813 0.632 0.648 418,157 0.6382 -3.61%
2010-04-09 0 0.830 0.830 1.020 - - 0 0 - 0.655 0.655 0.806 - - 0 - 1.22%
2010-04-08 0 0.820 0.820 1.020 - - 0 0 - 0.648 0.648 0.806 - - 0 - 1.23%
2010-04-07 0 0.810 0.800 1.010 - - 0 0 - 0.640 0.632 0.798 - - 0 - 0.00%
2010-04-01 0 0.810 0.810 1.010 - - 0 0 - 0.640 0.640 0.798 - - 0 - 0.00%
2010-03-31 0 0.810 0.810 1.010 - - 0 0 - 0.640 0.640 0.798 - - 0 - 0.00%
2010-03-30 0 0.810 0.810 1.010 0.800 0.800 80,000 64,000 0.8000 0.640 0.640 0.798 0.632 0.632 101,298 0.6318 2.53%
2010-03-29 0 0.790 0.790 0.990 - - 0 0 - 0.624 0.624 0.782 - - 0 - 0.00%
2010-03-26 0 0.790 0.790 0.990 - - 0 0 - 0.624 0.624 0.782 - - 0 - 0.00%
2010-03-25 0 0.790 0.790 0.990 - - 0 0 - 0.624 0.624 0.782 - - 0 - 0.00%
2010-03-24 0 0.790 0.790 0.990 - - 0 0 - 0.624 0.624 0.782 - - 0 - 0.00%
2010-03-23 0 0.790 0.790 0.920 0.790 0.790 20,000 15,800 0.7900 0.624 0.624 0.727 0.624 0.624 25,325 0.6239 0.00%
2010-03-22 0 0.790 0.750 0.920 - - 0 0 - 0.624 0.592 0.727 - - 0 - 0.00%
2010-03-19 0 0.790 0.770 0.990 - - 0 0 - 0.624 0.608 0.782 - - 0 - 0.00%
2010-03-18 0 0.790 0.790 0.970 0.760 0.790 8,000 6,200 0.7750 0.624 0.624 0.766 0.600 0.624 10,130 0.6121 -3.66%
2010-03-17 0 0.820 0.760 0.930 - - 0 0 - 0.648 0.600 0.734 - - 0 - 0.00%
2010-03-16 0 0.820 0.760 0.920 - - 0 0 - 0.648 0.600 0.727 - - 0 - 0.00%
2010-03-15 0 0.820 0.760 0.930 - - 0 0 - 0.648 0.600 0.734 - - 0 - 0.00%
2010-03-12 0 0.820 0.750 0.990 - - 0 0 - 0.648 0.592 0.782 - - 0 - 0.00%
2010-03-11 0 0.820 0.780 0.990 - - 0 0 - 0.648 0.616 0.782 - - 0 - 0.00%
2010-03-10 0 0.820 0.720 0.990 - - 0 0 - 0.648 0.569 0.782 - - 0 - 0.00%
2010-03-09 0 0.820 0.820 0.990 - - 0 0 - 0.648 0.648 0.782 - - 0 - 0.00%
2010-03-08 0 0.820 0.820 0.940 - - 0 0 - 0.648 0.648 0.742 - - 0 - 0.00%
2010-03-05 0 0.820 0.760 0.940 - - 0 0 - 0.648 0.600 0.742 - - 0 - 0.00%
2010-03-04 0 0.820 0.800 0.940 - - 0 0 - 0.648 0.632 0.742 - - 0 - 0.00%
2010-03-03 0 0.820 0.800 0.940 - - 0 0 - 0.648 0.632 0.742 - - 0 - 0.00%
2010-03-02 0 0.820 0.820 0.940 0.820 0.820 20,000 16,400 0.8200 0.648 0.648 0.742 0.648 0.648 25,325 0.6476 -1.20%
2010-03-01 0 0.830 0.830 0.940 - - 0 0 - 0.655 0.655 0.742 - - 0 - 1.22%
2010-02-26 0 0.820 0.820 0.850 0.810 0.820 74,000 60,140 0.8127 0.648 0.648 0.671 0.640 0.648 93,701 0.6418 -10.87%
2010-02-25 0 0.920 0.750 0.950 0.920 0.920 96,000 88,320 0.9200 0.727 0.592 0.750 0.727 0.727 121,558 0.7266 2.22%
2010-02-24 0 0.900 0.900 1.390 0.850 0.850 2,000 1,700 0.8500 0.711 0.711 1.098 0.671 0.671 2,532 0.6713 5.88%
2010-02-23 0 0.850 0.760 1.050 - - 0 0 - 0.671 0.600 0.829 - - 0 - 0.00%
2010-02-22 0 0.850 0.760 1.050 - - 0 0 - 0.671 0.600 0.829 - - 0 - 0.00%
2010-02-19 0 0.850 0.760 1.050 - - 0 0 - 0.671 0.600 0.829 - - 0 - 0.00%
2010-02-18 0 0.850 0.760 1.050 - - 0 0 - 0.671 0.600 0.829 - - 0 - 0.00%
2010-02-17 0 0.850 0.780 0.850 0.850 0.850 50,000 42,500 0.8500 0.671 0.616 0.671 0.671 0.671 63,311 0.6713 2.41%
2010-02-12 0 0.830 0.760 1.030 - - 0 0 - 0.655 0.600 0.813 - - 0 - 0.00%
2010-02-11 0 0.830 0.800 1.040 0.830 0.830 2,000 1,660 0.8300 0.655 0.632 0.821 0.655 0.655 2,532 0.6555 -9.78%
2010-02-10 0 0.920 0.810 0.920 - - 0 0 - 0.727 0.640 0.727 - - 0 - 0.00%
2010-02-09 0 0.920 0.810 - - - 0 0 - 0.727 0.640 - - - 0 - 0.00%
2010-02-08 0 0.920 0.920 - - - 0 0 - 0.727 0.727 - - - 0 - 0.00%
2010-02-05 0 0.920 0.820 1.300 - - 0 0 - 0.727 0.648 1.027 - - 0 - 0.00%
2010-02-04 0 0.920 0.820 - - - 0 0 - 0.727 0.648 - - - 0 - 0.00%
2010-02-03 0 0.920 0.830 1.200 - - 0 0 - 0.727 0.655 0.948 - - 0 - 0.00%
2010-02-02 0 0.920 0.820 - - - 0 0 - 0.727 0.648 - - - 0 - 0.00%
2010-02-01 0 0.920 0.860 1.180 - - 0 0 - 0.727 0.679 0.932 - - 0 - 0.00%
2010-01-29 0 0.920 0.830 1.200 - - 0 0 - 0.727 0.655 0.948 - - 0 - 0.00%
2010-01-28 0 0.920 0.850 - - - 0 0 - 0.727 0.671 - - - 0 - 0.00%
2010-01-27 0 0.920 0.920 - 0.920 0.920 104,000 95,680 0.9200 0.727 0.727 - 0.727 0.727 131,688 0.7266 0.00%
2010-01-26 0 0.920 0.920 0.930 0.920 0.920 58,000 53,360 0.9200 0.727 0.727 0.734 0.727 0.727 73,441 0.7266 0.00%
2010-01-25 0 0.920 0.920 0.930 - - 0 0 - 0.727 0.727 0.734 - - 0 - 0.00%
2010-01-22 0 0.920 0.920 1.430 0.920 0.930 80,000 73,660 0.9208 0.727 0.727 1.129 0.727 0.734 101,298 0.7272 -1.08%
2010-01-21 0 0.930 0.930 1.100 0.920 0.920 66,000 60,720 0.9200 0.734 0.734 0.869 0.727 0.727 83,571 0.7266 1.09%
2010-01-20 0 0.920 0.920 1.000 - - 0 0 - 0.727 0.727 0.790 - - 0 - 1.10%
2010-01-19 0 0.910 0.910 1.030 0.910 0.910 150,000 136,500 0.9100 0.719 0.719 0.813 0.719 0.719 189,934 0.7187 0.00%
2010-01-18 0 0.910 0.910 0.920 0.910 0.920 80,000 72,900 0.9113 0.719 0.719 0.727 0.719 0.727 101,298 0.7197 0.00%
2010-01-15 0 0.910 0.910 0.950 0.910 0.910 102,000 92,820 0.9100 0.719 0.719 0.750 0.719 0.719 129,155 0.7187 0.00%
2010-01-14 0 0.910 0.900 0.940 0.910 0.910 90,000 81,900 0.9100 0.719 0.711 0.742 0.719 0.719 113,961 0.7187 3.41%
2010-01-13 0 0.880 0.880 0.920 0.860 0.900 300,000 264,000 0.8800 0.695 0.695 0.727 0.679 0.711 379,868 0.6950 -2.22%
2010-01-12 0 0.900 0.830 0.940 0.820 0.900 258,000 214,940 0.8331 0.711 0.655 0.742 0.648 0.711 326,687 0.6579 9.76%
2010-01-11 0 0.820 0.780 - - - 0 0 - 0.648 0.616 - - - 0 - 0.00%
2010-01-08 0 0.820 0.790 0.900 0.790 0.820 4,000 3,220 0.8050 0.648 0.624 0.711 0.624 0.648 5,065 0.6357 6.49%
2010-01-07 0 0.770 0.770 0.830 - - 0 0 - 0.608 0.608 0.655 - - 0 - 1.32%
2010-01-06 0 0.760 0.660 0.820 - - 0 0 - 0.600 0.521 0.648 - - 0 - 0.00%
2010-01-05 0 0.760 0.760 0.840 - - 0 0 - 0.600 0.600 0.663 - - 0 - 0.00%
2010-01-04 0 0.760 0.760 0.940 - - 0 0 - 0.600 0.600 0.742 - - 0 - 1.33%
2009-12-31 0 0.750 0.750 0.820 0.650 0.650 6,000 3,900 0.6500 0.592 0.592 0.648 0.513 0.513 7,597 0.5133 -1.32%
2009-12-30 0 0.760 0.760 0.900 - - 0 0 - 0.600 0.600 0.711 - - 0 - 0.00%
2009-12-29 0 0.760 0.760 0.830 - - 0 0 - 0.600 0.600 0.655 - - 0 - 0.00%
2009-12-28 0 0.760 - 0.960 - - 0 0 - 0.600 - 0.758 - - 0 - 0.00%
2009-12-24 0 0.760 0.760 0.840 0.760 0.760 4,000 3,040 0.7600 0.600 0.600 0.663 0.600 0.600 5,065 0.6002 0.00%
2009-12-23 0 0.760 0.710 0.760 - - 0 0 - 0.600 0.561 0.600 - - 0 - 0.00%
2009-12-22 0 0.760 0.760 0.820 - - 0 0 - 0.600 0.600 0.648 - - 0 - 0.00%
2009-12-21 0 0.760 0.760 0.810 0.760 0.760 66,000 50,160 0.7600 0.600 0.600 0.640 0.600 0.600 83,571 0.6002 1.33%
2009-12-18 0 0.750 0.750 0.860 0.750 0.760 154,000 116,300 0.7552 0.592 0.592 0.679 0.592 0.600 194,999 0.5964 0.00%
2009-12-17 0 0.750 0.570 0.880 - - 0 0 - 0.592 0.450 0.695 - - 0 - 0.00%
2009-12-16 0 0.750 0.610 - - - 0 0 - 0.592 0.482 - - - 0 - 0.00%
2009-12-15 0 0.750 0.750 0.840 - - 0 0 - 0.592 0.592 0.663 - - 0 - 0.00%
2009-12-14 0 0.750 0.750 0.860 - - 0 0 - 0.592 0.592 0.679 - - 0 - 0.00%
2009-12-11 0 0.750 0.700 0.860 - - 0 0 - 0.592 0.553 0.679 - - 0 - 0.00%
2009-12-10 0 0.750 0.610 0.940 - - 0 0 - 0.592 0.482 0.742 - - 0 - 0.00%
2009-12-09 0 0.750 0.630 0.950 - - 0 0 - 0.592 0.498 0.750 - - 0 - 0.00%
2009-12-08 0 0.750 0.670 0.870 - - 0 0 - 0.592 0.529 0.687 - - 0 - 0.00%
2009-12-07 0 0.750 0.700 0.950 - - 0 0 - 0.592 0.553 0.750 - - 0 - 0.00%
2009-12-04 0 0.750 0.750 0.880 0.750 0.750 6,000 4,500 0.7500 0.592 0.592 0.695 0.592 0.592 7,597 0.5923 2.74%
2009-12-03 0 0.730 0.730 0.830 0.730 0.730 140,000 102,200 0.7300 0.577 0.577 0.655 0.577 0.577 177,272 0.5765 -3.95%
2009-12-02 0 0.760 0.690 0.830 - - 80,000 56,000 0.7000 0.600 0.545 0.655 - - 101,298 0.5528 0.00%
2009-12-01 0 0.760 0.760 0.780 0.760 0.760 40,000 30,400 0.7600 0.600 0.600 0.616 0.600 0.600 50,649 0.6002 0.00%
2009-11-30 0 0.760 0.760 0.820 - - 0 0 - 0.600 0.600 0.648 - - 0 - 0.00%
2009-11-27 0 0.760 0.690 0.760 - - 0 0 - 0.600 0.545 0.600 - - 0 - 0.00%
2009-11-26 0 0.760 0.710 0.760 - - 0 0 - 0.600 0.561 0.600 - - 0 - 0.00%
2009-11-25 0 0.760 0.760 0.800 0.760 0.760 80,000 60,800 0.7600 0.600 0.600 0.632 0.600 0.600 101,298 0.6002 0.00%
2009-11-24 0 0.760 0.720 0.760 - - 0 0 - 0.600 0.569 0.600 - - 0 - 0.00%
2009-11-23 0 0.760 0.760 0.960 0.760 0.760 220,000 168,000 0.7636 0.600 0.600 0.758 0.600 0.600 278,570 0.6031 0.00%
2009-11-20 0 0.760 0.760 0.800 0.760 0.760 80,000 60,800 0.7600 0.600 0.600 0.632 0.600 0.600 101,298 0.6002 0.00%
2009-11-19 0 0.760 0.740 0.800 - - 0 0 - 0.600 0.584 0.632 - - 0 - 0.00%
2009-11-18 0 0.760 0.760 0.800 0.760 0.790 22,000 16,780 0.7627 0.600 0.600 0.632 0.600 0.624 27,857 0.6024 0.00%
2009-11-17 0 0.760 0.760 0.790 0.750 0.750 300,000 225,000 0.7500 0.600 0.600 0.624 0.592 0.592 379,868 0.5923 5.56%
2009-11-16 0 0.720 0.720 0.780 0.710 0.760 172,000 129,640 0.7537 0.569 0.569 0.616 0.561 0.600 217,791 0.5952 -5.26%
2009-11-13 0 0.760 0.680 0.780 - - 0 0 - 0.600 0.537 0.616 - - 0 - 0.00%
2009-11-12 0 0.760 0.700 0.770 - - 0 0 - 0.600 0.553 0.608 - - 0 - 0.00%
2009-11-11 0 0.760 0.700 0.760 0.760 0.760 6,000 4,560 0.7600 0.600 0.553 0.600 0.600 0.600 7,597 0.6002 5.56%
2009-11-10 0 0.720 0.710 0.750 0.720 0.720 20,000 14,400 0.7200 0.569 0.561 0.592 0.569 0.569 25,325 0.5686 -4.00%
2009-11-09 0 0.750 0.700 0.780 0.690 0.750 110,000 81,900 0.7445 0.592 0.553 0.616 0.545 0.592 139,285 0.5880 4.17%
2009-11-06 0 0.720 0.670 0.750 - - 0 0 - 0.569 0.529 0.592 - - 0 - 0.00%
2009-11-05 0 0.720 0.720 0.750 0.720 0.720 30,000 21,600 0.7200 0.569 0.569 0.592 0.569 0.569 37,987 0.5686 -4.00%
2009-11-04 0 0.750 0.680 0.750 0.750 0.750 84,000 63,000 0.7500 0.592 0.537 0.592 0.592 0.592 106,363 0.5923 0.00%
2009-11-03 0 0.750 0.750 0.800 0.750 0.750 16,000 12,000 0.7500 0.592 0.592 0.632 0.592 0.592 20,260 0.5923 2.74%
2009-11-02 0 0.730 0.660 0.790 - - 0 0 - 0.577 0.521 0.624 - - 0 - 0.00%
2009-10-30 0 0.730 0.600 0.750 - - 0 0 - 0.577 0.474 0.592 - - 0 - 0.00%
2009-10-29 0 0.730 0.660 0.750 - - 0 0 - 0.577 0.521 0.592 - - 0 - 0.00%
2009-10-28 0 0.730 0.610 0.790 - - 0 0 - 0.577 0.482 0.624 - - 0 - 0.00%
2009-10-27 0 0.730 0.660 0.800 - - 0 0 - 0.577 0.521 0.632 - - 0 - 0.00%
2009-10-23 0 0.730 0.640 0.730 - - 0 0 - 0.577 0.505 0.577 - - 0 - 0.00%
2009-10-22 0 0.730 0.670 0.790 0.730 0.730 40,000 29,200 0.7300 0.577 0.529 0.624 0.577 0.577 50,649 0.5765 -1.35%
2009-10-21 0 0.740 0.720 0.740 - - 0 0 - 0.584 0.569 0.584 - - 0 - 0.00%
2009-10-20 0 0.740 0.660 0.790 - - 0 0 - 0.584 0.521 0.624 - - 0 - 0.00%
2009-10-19 0 0.740 0.680 0.790 - - 0 0 - 0.584 0.537 0.624 - - 0 - 0.00%
2009-10-16 0 0.740 0.680 0.740 - - 0 0 - 0.584 0.537 0.584 - - 0 - -1.33%
2009-10-15 0 0.750 0.670 0.750 - - 0 0 - 0.592 0.529 0.592 - - 0 - 0.00%
2009-10-14 0 0.750 0.640 0.750 0.750 0.750 50,000 37,500 0.7500 0.592 0.505 0.592 0.592 0.592 63,311 0.5923 4.17%
2009-10-13 0 0.720 0.630 0.990 0.630 0.720 230,000 162,100 0.7048 0.569 0.498 0.782 0.498 0.569 291,232 0.5566 16.13%
2009-10-12 0 0.620 0.620 0.660 0.520 0.700 90,000 55,000 0.6111 0.490 0.490 0.521 0.411 0.553 113,961 0.4826 -8.82%
2009-10-09 0 0.680 0.620 0.700 - - 0 0 - 0.537 0.490 0.553 - - 0 - 0.00%
2009-10-08 0 0.680 0.600 0.720 - - 0 0 - 0.537 0.474 0.569 - - 0 - 0.00%
2009-10-07 0 0.680 0.610 0.720 - - 0 0 - 0.537 0.482 0.569 - - 0 - 0.00%
2009-10-06 0 0.680 0.680 0.700 - - 170,000 105,400 0.6200 0.537 0.537 0.553 - - 215,259 0.4896 0.00%
2009-10-05 0 0.680 0.590 0.700 - - 0 0 - 0.537 0.466 0.553 - - 0 - 0.00%
2009-10-02 0 0.680 0.600 0.700 - - 0 0 - 0.537 0.474 0.553 - - 0 - 0.00%
2009-09-30 0 0.680 0.630 0.700 - - 0 0 - 0.537 0.498 0.553 - - 0 - 0.00%
2009-09-29 0 0.680 0.600 0.810 - - 0 0 - 0.537 0.474 0.640 - - 0 - 0.00%
2009-09-28 0 0.680 0.540 0.850 - - 0 0 - 0.537 0.426 0.671 - - 0 - 0.00%
2009-09-25 0 0.680 0.510 0.880 - - 0 0 - 0.537 0.403 0.695 - - 0 - 0.00%
2009-09-24 0 0.680 0.600 0.800 - - 0 0 - 0.537 0.474 0.632 - - 0 - 0.00%
2009-09-23 0 0.680 0.490 0.830 - - 0 0 - 0.537 0.387 0.655 - - 0 - 0.00%
2009-09-22 0 0.680 0.680 0.850 - - 0 0 - 0.537 0.537 0.671 - - 0 - 0.00%
2009-09-21 0 0.680 0.680 0.800 - - 14,000 9,520 0.6800 0.537 0.537 0.632 - - 17,727 0.5370 0.00%
2009-09-18 0 0.680 0.680 0.770 - - 0 0 - 0.537 0.537 0.608 - - 0 - 0.00%
2009-09-17 0 0.680 0.680 0.770 - - 106,000 72,080 0.6800 0.537 0.537 0.608 - - 134,220 0.5370 0.00%
2009-09-16 0 0.680 0.680 0.780 - - 0 0 - 0.537 0.537 0.616 - - 0 - 3.03%
2009-09-15 0 0.660 0.640 0.780 - - 0 0 - 0.521 0.505 0.616 - - 0 - 0.00%
2009-09-14 0 0.660 0.640 0.780 - - 0 0 - 0.521 0.505 0.616 - - 0 - 0.00%
2009-09-11 0 0.660 0.660 0.800 - - 0 0 - 0.521 0.521 0.632 - - 0 - 1.54%
2009-09-10 0 0.650 0.650 0.800 0.600 0.700 202,000 131,140 0.6492 0.513 0.513 0.632 0.474 0.553 255,778 0.5127 -7.14%
2009-09-09 0 0.700 0.660 0.800 0.700 0.700 84,000 58,800 0.7000 0.553 0.521 0.632 0.553 0.553 106,363 0.5528 0.00%
2009-09-08 0 0.700 0.690 0.750 0.700 0.750 6,000 4,300 0.7167 0.553 0.545 0.592 0.553 0.592 7,597 0.5660 -16.67%
2009-09-07 0 0.840 0.570 0.840 0.850 1.000 198,000 184,880 0.9337 0.663 0.450 0.663 0.671 0.790 250,713 0.7374 12.00%
2009-09-04 0 0.750 0.600 0.790 - - 0 0 - 0.592 0.474 0.624 - - 0 - 0.00%
2009-09-03 0 0.750 0.590 0.800 - - 0 0 - 0.592 0.466 0.632 - - 0 - 0.00%
2009-09-02 0 0.750 0.610 0.790 - - 0 0 - 0.592 0.482 0.624 - - 0 - 0.00%
2009-09-01 0 0.750 0.590 0.840 - - 0 0 - 0.592 0.466 0.663 - - 0 - 0.00%
2009-08-31 0 0.750 0.600 0.840 - - 0 0 - 0.592 0.474 0.663 - - 0 - 0.00%
2009-08-28 0 0.750 0.560 0.960 0.550 0.550 2,000 1,100 0.5500 0.592 0.442 0.758 0.434 0.434 2,532 0.4344 0.00%
2009-08-27 0 0.750 0.750 0.850 - - 0 0 - 0.592 0.592 0.671 - - 0 - 15.38%
2009-08-26 0 0.650 0.510 0.830 - - 0 0 - 0.513 0.403 0.655 - - 0 - 0.00%
2009-08-25 0 0.650 0.520 0.820 - - 0 0 - 0.513 0.411 0.648 - - 0 - 0.00%
2009-08-24 0 0.650 0.650 0.820 - - 0 0 - 0.513 0.513 0.648 - - 0 - 0.00%
2009-08-21 0 0.650 0.590 0.850 - - 0 0 - 0.513 0.466 0.671 - - 0 - 0.00%
2009-08-20 0 0.650 0.620 0.980 0.650 0.650 2,000 1,300 0.6500 0.513 0.490 0.774 0.513 0.513 2,532 0.5133 12.07%
2009-08-19 0 0.610 0.590 0.970 - - 0 0 - 0.458 0.443 0.728 - - 0 - 0.00%
2009-08-18 0 0.610 0.610 0.970 - - 0 0 - 0.458 0.458 0.728 - - 0 - 0.00%
2009-08-17 0 0.610 0.570 0.920 - - 0 0 - 0.458 0.428 0.691 - - 0 - 0.00%
2009-08-14 0 0.610 0.610 0.920 0.570 0.610 200,000 114,620 0.5731 0.458 0.458 0.691 0.428 0.458 266,345 0.4303 -6.15%
2009-08-13 0 0.650 0.580 0.650 0.750 0.750 10,000 7,500 0.7500 0.488 0.436 0.488 0.563 0.563 13,317 0.5632 -13.33%
2009-08-12 0 0.750 0.550 0.750 0.920 0.970 202,000 185,940 0.9205 0.563 0.413 0.563 0.691 0.728 269,008 0.6912 -8.54%
2009-08-11 0 0.820 0.650 0.900 0.750 0.820 210,000 158,200 0.7533 0.616 0.488 0.676 0.563 0.616 279,662 0.5657 9.33%
2009-08-10 0 0.750 0.750 0.860 - - 0 0 - 0.563 0.563 0.646 - - 0 - 1.35%
2009-08-07 0 0.740 0.550 0.960 - - 0 0 - 0.556 0.413 0.721 - - 0 - 0.00%
2009-08-06 0 0.740 0.700 0.960 - - 0 0 - 0.556 0.526 0.721 - - 0 - 0.00%
2009-08-05 0 0.740 0.700 0.920 - - 0 0 - 0.556 0.526 0.691 - - 0 - 0.00%
2009-08-04 0 0.740 0.710 0.910 - - 0 0 - 0.556 0.533 0.683 - - 0 - 0.00%
2009-08-03 0 0.740 0.700 0.940 - - 0 0 - 0.556 0.526 0.706 - - 0 - 0.00%
2009-07-31 0 0.740 0.700 0.960 - - 0 0 - 0.556 0.526 0.721 - - 0 - 0.00%
2009-07-30 0 0.740 0.700 0.950 - - 0 0 - 0.556 0.526 0.713 - - 0 - 0.00%
2009-07-29 0 0.740 0.730 0.740 0.740 0.740 64,000 47,360 0.7400 0.556 0.548 0.556 0.556 0.556 85,230 0.5557 -3.90%
2009-07-28 0 0.770 0.740 0.890 - - 0 0 - 0.578 0.556 0.668 - - 0 - 0.00%
2009-07-27 0 0.770 0.770 0.860 0.770 0.770 58,000 44,660 0.7700 0.578 0.578 0.646 0.578 0.578 77,240 0.5782 -3.75%
2009-07-24 0 0.800 0.760 0.860 - - 0 0 - 0.601 0.571 0.646 - - 0 - 0.00%
2009-07-23 0 0.800 0.780 0.800 - - 0 0 - 0.601 0.586 0.601 - - 0 - 0.00%
2009-07-22 0 0.800 0.760 0.800 - - 0 0 - 0.601 0.571 0.601 - - 0 - 0.00%
2009-07-21 0 0.800 0.760 0.800 - - 0 0 - 0.601 0.571 0.601 - - 0 - 0.00%
2009-07-20 0 0.800 0.760 0.800 - - 0 0 - 0.601 0.571 0.601 - - 0 - 0.00%
2009-07-17 0 0.800 0.780 0.800 - - 0 0 - 0.601 0.586 0.601 - - 0 - -2.44%
2009-07-16 0 0.820 0.780 0.820 0.820 0.820 4,000 3,280 0.8200 0.616 0.586 0.616 0.616 0.616 5,327 0.6157 -2.38%
2009-07-15 0 0.840 0.670 0.840 0.840 0.960 150,000 138,000 0.9200 0.631 0.503 0.631 0.631 0.721 199,758 0.6908 20.00%
2009-07-14 0 0.700 0.670 0.750 - - 0 0 - 0.526 0.503 0.563 - - 0 - 0.00%
2009-07-13 0 0.700 0.670 0.950 - - 0 0 - 0.526 0.503 0.713 - - 0 - 0.00%
2009-07-10 0 0.700 0.700 0.960 - - 0 0 - 0.526 0.526 0.721 - - 0 - 0.00%
2009-07-09 0 0.700 0.670 0.970 0.700 0.700 4,000 2,800 0.7000 0.526 0.503 0.728 0.526 0.526 5,327 0.5256 0.00%
2009-07-08 0 0.700 0.700 - - - 0 0 - 0.526 0.526 - - - 0 - 7.69%
2009-07-07 0 0.650 0.650 0.950 - - 0 0 - 0.488 0.488 0.713 - - 0 - 1.56%
2009-07-06 0 0.640 0.640 0.730 0.600 0.640 20,000 12,400 0.6200 0.481 0.481 0.548 0.451 0.481 26,634 0.4656 -12.33%
2009-07-03 0 0.730 0.620 - - - 0 0 - 0.548 0.466 - - - 0 - 0.00%
2009-07-02 0 0.730 0.550 0.730 - - 0 0 - 0.548 0.413 0.548 - - 0 - -2.67%
2009-06-30 0 0.750 0.580 0.950 - - 0 0 - 0.563 0.436 0.713 - - 0 - 0.00%
2009-06-29 0 0.750 0.580 0.950 - - 0 0 - 0.563 0.436 0.713 - - 0 - 0.00%
2009-06-26 0 0.750 0.680 0.950 - - 0 0 - 0.563 0.511 0.713 - - 0 - 0.00%
2009-06-25 0 0.750 0.680 0.950 - - 0 0 - 0.563 0.511 0.713 - - 0 - 0.00%
2009-06-24 0 0.750 0.690 0.750 - - 0 0 - 0.563 0.518 0.563 - - 0 - 0.00%
2009-06-23 0 0.750 0.720 0.790 0.720 0.750 290,000 216,480 0.7465 0.563 0.541 0.593 0.541 0.563 386,200 0.5605 4.17%
2009-06-22 0 0.720 0.720 0.800 0.700 0.700 70,000 49,000 0.7000 0.541 0.541 0.601 0.526 0.526 93,221 0.5256 -10.00%
2009-06-19 0 0.800 0.660 0.800 - - 0 0 - 0.601 0.496 0.601 - - 0 - 0.00%
2009-06-18 0 0.800 0.560 0.970 - - 0 0 - 0.601 0.421 0.728 - - 0 - 0.00%
2009-06-17 0 0.800 0.550 0.970 - - 0 0 - 0.601 0.413 0.728 - - 0 - 0.00%
2009-06-16 0 0.800 0.550 0.900 - - 0 0 - 0.601 0.413 0.676 - - 0 - 0.00%
2009-06-15 0 0.800 0.500 0.970 - - 6,000 4,800 0.8000 0.601 0.375 0.728 - - 7,990 0.6007 0.00%
2009-06-12 0 0.800 0.730 0.950 0.700 0.800 100,000 75,000 0.7500 0.601 0.548 0.713 0.526 0.601 133,172 0.5632 -8.05%
2009-06-11 0 0.870 0.550 0.970 - - 0 0 - 0.653 0.413 0.728 - - 0 - 0.00%
2009-06-10 0 0.870 0.520 0.870 - - 0 0 - 0.653 0.390 0.653 - - 0 - 0.00%
2009-06-09 0 0.870 0.530 0.970 - - 0 0 - 0.653 0.398 0.728 - - 0 - 0.00%
2009-06-08 0 0.870 0.460 0.900 - - 0 0 - 0.653 0.345 0.676 - - 0 - 0.00%
2009-06-05 0 0.870 0.580 0.920 - - 0 0 - 0.653 0.436 0.691 - - 0 - 0.00%
2009-06-04 0 0.870 0.530 0.880 - - 0 0 - 0.653 0.398 0.661 - - 0 - 0.00%
2009-06-03 0 0.870 0.560 0.920 - - 0 0 - 0.653 0.421 0.691 - - 0 - 0.00%
2009-06-02 0 0.870 0.560 0.960 - - 0 0 - 0.653 0.421 0.721 - - 0 - 0.00%
2009-06-01 0 0.870 0.550 0.950 - - 0 0 - 0.653 0.413 0.713 - - 0 - 0.00%
2009-05-29 0 0.870 0.600 0.930 - - 0 0 - 0.653 0.451 0.698 - - 0 - 0.00%
2009-05-27 0 0.870 0.630 0.870 - - 0 0 - 0.653 0.473 0.653 - - 0 - 0.00%
2009-05-26 0 0.870 0.520 0.970 - - 0 0 - 0.653 0.390 0.728 - - 0 - 0.00%
2009-05-25 0 0.870 0.465 0.970 - - 0 0 - 0.653 0.349 0.728 - - 0 - 0.00%
2009-05-22 0 0.870 0.560 0.870 - - 0 0 - 0.653 0.421 0.653 - - 0 - -2.25%
2009-05-21 0 0.890 0.560 0.890 - - 0 0 - 0.668 0.421 0.668 - - 0 - -1.11%
2009-05-20 0 0.900 0.530 0.950 - - 0 0 - 0.676 0.398 0.713 - - 0 - 0.00%
2009-05-19 0 0.900 0.450 0.900 - - 0 0 - 0.676 0.338 0.676 - - 0 - -3.23%
2009-05-18 0 0.930 0.450 0.990 - - 0 0 - 0.698 0.338 0.743 - - 0 - 0.00%
2009-05-15 0 0.930 0.520 0.930 - - 0 0 - 0.698 0.390 0.698 - - 0 - -3.12%
2009-05-14 0 0.960 0.500 1.000 - - 0 0 - 0.721 0.375 0.751 - - 0 - 0.00%
2009-05-13 0 0.960 0.450 0.960 - - 0 0 - 0.721 0.338 0.721 - - 0 - -4.00%
2009-05-12 0 1.000 0.460 1.000 1.000 1.000 6,000 6,000 1.0000 0.751 0.345 0.751 0.751 0.751 7,990 0.7509 0.00%
2009-05-11 0 1.000 0.510 1.000 1.000 1.080 32,000 33,760 1.0550 0.751 0.383 0.751 0.751 0.811 42,615 0.7922 88.68%
2009-05-08 0 0.530 0.455 1.080 - - 0 0 - 0.398 0.342 0.811 - - 0 - 0.00%
2009-05-07 0 0.530 0.455 1.030 - - 0 0 - 0.398 0.342 0.773 - - 0 - 0.00%
2009-05-06 0 0.530 0.445 1.080 - - 0 0 - 0.398 0.334 0.811 - - 0 - 0.00%
2009-05-05 0 0.530 0.440 0.880 - - 0 0 - 0.398 0.330 0.661 - - 0 - 0.00%
2009-05-04 0 0.530 0.530 0.880 0.530 0.530 152,000 80,560 0.5300 0.398 0.398 0.661 0.398 0.398 202,422 0.3980 0.00%
2009-04-30 0 0.530 0.460 0.880 - - 0 0 - 0.398 0.345 0.661 - - 0 - 0.00%
2009-04-29 0 0.530 0.460 0.880 - - 0 0 - 0.398 0.345 0.661 - - 0 - 0.00%
2009-04-28 0 0.530 0.455 0.850 - - 0 0 - 0.398 0.342 0.638 - - 0 - 0.00%
2009-04-27 0 0.530 0.455 0.990 - - 0 0 - 0.398 0.342 0.743 - - 0 - 0.00%
2009-04-24 0 0.530 0.455 1.130 - - 0 0 - 0.398 0.342 0.849 - - 0 - 0.00%
2009-04-23 0 0.530 0.455 1.130 - - 0 0 - 0.398 0.342 0.849 - - 0 - 0.00%
2009-04-22 0 0.530 0.530 1.030 - - 0 0 - 0.398 0.398 0.773 - - 0 - 0.00%
2009-04-21 0 0.530 0.460 1.130 - - 0 0 - 0.398 0.345 0.849 - - 0 - 0.00%
2009-04-20 0 0.530 0.530 1.030 - - 8,000 4,240 0.5300 0.398 0.398 0.773 - - 10,654 0.3980 0.00%
2009-04-17 0 0.530 0.530 1.000 - - 0 0 - 0.398 0.398 0.751 - - 0 - 0.00%
2009-04-16 0 0.530 0.530 1.060 - - 0 0 - 0.398 0.398 0.796 - - 0 - 1.92%
2009-04-15 0 0.520 0.520 1.120 - - 0 0 - 0.390 0.390 0.841 - - 0 - 0.00%
2009-04-14 0 0.520 0.520 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2009-04-09 0 0.520 0.370 1.120 - - 0 0 - 0.390 0.278 0.841 - - 0 - 0.00%
2009-04-08 0 0.520 0.520 1.120 - - 0 0 - 0.390 0.390 0.841 - - 0 - 0.00%
2009-04-07 0 0.520 0.520 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2009-04-06 0 0.520 0.520 1.120 - - 0 0 - 0.390 0.390 0.841 - - 0 - 0.00%
2009-04-03 0 0.520 0.520 1.120 - - 50,000 27,500 0.5500 0.390 0.390 0.841 - - 66,586 0.4130 0.00%
2009-04-02 0 0.520 0.460 0.520 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2009-04-01 0 0.520 0.455 1.220 - - 0 0 - 0.390 0.342 0.916 - - 0 - 0.00%
2009-03-31 0 0.520 0.455 1.120 - - 0 0 - 0.390 0.342 0.841 - - 0 - 0.00%
2009-03-30 0 0.520 0.460 1.120 - - 0 0 - 0.390 0.345 0.841 - - 0 - 0.00%
2009-03-27 0 0.520 0.460 1.020 - - 0 0 - 0.390 0.345 0.766 - - 0 - 0.00%
2009-03-26 0 0.520 0.455 0.680 - - 0 0 - 0.390 0.342 0.511 - - 0 - 0.00%
2009-03-25 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-03-24 0 0.520 0.420 1.120 - - 0 0 - 0.390 0.315 0.841 - - 0 - 0.00%
2009-03-23 0 0.520 0.450 - - - 0 0 - 0.390 0.338 - - - 0 - 0.00%
2009-03-20 0 0.520 0.500 1.100 - - 0 0 - 0.390 0.375 0.826 - - 0 - 0.00%
2009-03-19 0 0.520 0.420 1.120 - - 0 0 - 0.390 0.315 0.841 - - 0 - 0.00%
2009-03-18 0 0.520 0.450 - - - 0 0 - 0.390 0.338 - - - 0 - 0.00%
2009-03-17 0 0.520 0.500 0.680 - - 0 0 - 0.390 0.375 0.511 - - 0 - 0.00%
2009-03-16 0 0.520 0.455 1.120 - - 0 0 - 0.390 0.342 0.841 - - 0 - 0.00%
2009-03-13 0 0.520 0.460 0.680 - - 0 0 - 0.390 0.345 0.511 - - 0 - 0.00%
2009-03-12 0 0.520 0.380 1.100 - - 0 0 - 0.390 0.285 0.826 - - 0 - 0.00%
2009-03-11 0 0.520 0.400 0.670 - - 0 0 - 0.390 0.300 0.503 - - 0 - 0.00%
2009-03-10 0 0.520 0.460 1.020 - - 0 0 - 0.390 0.345 0.766 - - 0 - 0.00%
2009-03-09 0 0.520 0.455 0.670 - - 0 0 - 0.390 0.342 0.503 - - 0 - 0.00%
2009-03-06 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-03-05 0 0.520 0.455 0.620 - - 0 0 - 0.390 0.342 0.466 - - 0 - 0.00%
2009-03-04 0 0.520 0.455 1.100 - - 0 0 - 0.390 0.342 0.826 - - 0 - 0.00%
2009-03-03 0 0.520 0.455 1.100 - - 805 242 0.3006 0.390 0.342 0.826 - - 1,072 0.2257 0.00%
2009-03-02 0 0.520 0.455 - - - 0 0 - 0.390 0.342 - - - 0 - 0.00%
2009-02-27 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-26 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-25 0 0.520 0.455 0.670 - - 0 0 - 0.390 0.342 0.503 - - 0 - 0.00%
2009-02-24 0 0.520 0.455 1.050 - - 0 0 - 0.390 0.342 0.788 - - 0 - 0.00%
2009-02-23 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-20 0 0.520 0.365 1.020 - - 0 0 - 0.390 0.274 0.766 - - 0 - 0.00%
2009-02-19 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-18 0 0.520 0.455 1.000 - - 0 0 - 0.390 0.342 0.751 - - 0 - 0.00%
2009-02-17 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-16 0 0.520 0.455 1.050 - - 0 0 - 0.390 0.342 0.788 - - 0 - 0.00%
2009-02-13 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-12 0 0.520 0.455 0.560 - - 0 0 - 0.390 0.342 0.421 - - 0 - 0.00%
2009-02-11 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-10 0 0.520 0.455 0.560 - - 0 0 - 0.390 0.342 0.421 - - 0 - 0.00%
2009-02-09 0 0.520 0.460 1.020 - - 0 0 - 0.390 0.345 0.766 - - 0 - 0.00%
2009-02-06 0 0.520 0.470 0.570 - - 0 0 - 0.390 0.353 0.428 - - 0 - 0.00%
2009-02-05 0 0.520 0.455 0.590 - - 0 0 - 0.390 0.342 0.443 - - 0 - 0.00%
2009-02-04 0 0.520 0.455 1.020 - - 0 0 - 0.390 0.342 0.766 - - 0 - 0.00%
2009-02-03 0 0.520 0.455 1.100 - - 0 0 - 0.390 0.342 0.826 - - 0 - 0.00%
2009-02-02 0 0.520 0.455 1.300 - - 0 0 - 0.390 0.342 0.976 - - 0 - 0.00%
2009-01-30 0 0.520 0.460 1.030 - - 0 0 - 0.390 0.345 0.773 - - 0 - 0.00%
2009-01-29 0 0.520 0.455 1.030 - - 0 0 - 0.390 0.342 0.773 - - 0 - 0.00%
2009-01-23 0 0.520 0.420 0.600 0.520 0.520 20,000 10,400 0.5200 0.390 0.315 0.451 0.390 0.390 26,634 0.3905 0.00%
2009-01-22 0 0.520 0.435 0.520 - - 0 0 - 0.390 0.327 0.390 - - 0 - 0.00%
2009-01-21 0 0.520 0.400 0.520 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2009-01-20 0 0.520 0.510 1.100 - - 0 0 - 0.390 0.383 0.826 - - 0 - 0.00%
2009-01-19 0 0.520 0.500 0.620 - - 0 0 - 0.390 0.375 0.466 - - 0 - 0.00%
2009-01-16 0 0.520 0.460 - - - 0 0 - 0.390 0.345 - - - 0 - 0.00%
2009-01-15 0 0.520 0.440 1.100 0.520 0.520 80,000 41,600 0.5200 0.390 0.330 0.826 0.390 0.390 106,538 0.3905 0.00%
2009-01-14 0 0.520 0.500 0.520 0.520 0.520 60,000 31,200 0.5200 0.390 0.375 0.390 0.390 0.390 79,903 0.3905 -5.45%
2009-01-13 0 0.550 0.455 1.100 - - 0 0 - 0.413 0.342 0.826 - - 0 - 0.00%
2009-01-12 0 0.550 0.455 - - - 0 0 - 0.413 0.342 - - - 0 - 0.00%
2009-01-09 0 0.550 0.450 1.070 - - 0 0 - 0.413 0.338 0.803 - - 0 - 0.00%
2009-01-08 0 0.550 0.380 - - - 0 0 - 0.413 0.285 - - - 0 - 0.00%
2009-01-07 0 0.550 0.510 - - - 0 0 - 0.413 0.383 - - - 0 - 0.00%
2009-01-06 0 0.550 0.455 - - - 0 0 - 0.413 0.342 - - - 0 - 0.00%
2009-01-05 0 0.550 0.425 1.100 - - 0 0 - 0.413 0.319 0.826 - - 0 - 0.00%
2009-01-02 0 0.550 0.350 - - - 0 0 - 0.413 0.263 - - - 0 - 0.00%
2008-12-31 0 0.550 0.500 - - - 0 0 - 0.413 0.375 - - - 0 - 0.00%
2008-12-30 0 0.550 0.450 - - - 0 0 - 0.413 0.338 - - - 0 - 0.00%
2008-12-29 0 0.550 0.400 - - - 0 0 - 0.413 0.300 - - - 0 - 0.00%
2008-12-24 0 0.550 - 0.750 - - 0 0 - 0.413 - 0.563 - - 0 - 0.00%
2008-12-23 0 0.550 0.510 1.100 - - 0 0 - 0.413 0.383 0.826 - - 0 - 0.00%
2008-12-22 0 0.550 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2008-12-19 0 0.550 0.550 - 0.550 0.550 2,000 1,100 0.5500 0.413 0.413 - 0.413 0.413 2,663 0.4130 -5.17%
2008-12-18 0 0.580 0.500 - - - 20,000 10,000 0.5000 0.436 0.375 - - - 26,634 0.3755 0.00%
2008-12-17 0 0.580 0.530 0.580 0.580 0.580 2,000 1,160 0.5800 0.436 0.398 0.436 0.436 0.436 2,663 0.4355 -3.33%
2008-12-16 0 0.600 0.510 - - - 0 0 - 0.451 0.383 - - - 0 - 0.00%
2008-12-15 0 0.600 0.500 - - - 0 0 - 0.451 0.375 - - - 0 - 0.00%
2008-12-12 0 0.600 0.500 1.000 - - 0 0 - 0.451 0.375 0.751 - - 0 - 0.00%
2008-12-11 0 0.600 0.500 - - - 0 0 - 0.451 0.375 - - - 0 - 0.00%
2008-12-10 0 0.600 0.500 1.000 - - 0 0 - 0.451 0.375 0.751 - - 0 - 0.00%
2008-12-09 0 0.600 0.500 1.000 - - 0 0 - 0.451 0.375 0.751 - - 0 - 0.00%
2008-12-08 0 0.600 0.500 1.000 - - 0 0 - 0.451 0.375 0.751 - - 0 - 0.00%
2008-12-05 0 0.600 0.500 1.000 - - 0 0 - 0.451 0.375 0.751 - - 0 - 0.00%
2008-12-04 0 0.600 0.500 1.000 - - 0 0 - 0.451 0.375 0.751 - - 0 - 0.00%
2008-12-03 0 0.600 0.385 1.000 - - 0 0 - 0.451 0.289 0.751 - - 0 - 0.00%
2008-12-02 0 0.600 0.600 1.000 0.600 0.600 72,000 43,200 0.6000 0.451 0.451 0.751 0.451 0.451 95,884 0.4505 0.00%
2008-12-01 0 0.600 0.600 1.000 - - 0 0 - 0.451 0.451 0.751 - - 0 - 0.00%
2008-11-28 0 0.600 0.600 0.750 - - 0 0 - 0.451 0.451 0.563 - - 0 - 0.00%
2008-11-27 0 0.600 0.600 0.750 - - 0 0 - 0.451 0.451 0.563 - - 0 - 0.00%
2008-11-26 0 0.600 0.500 0.750 - - 0 0 - 0.451 0.375 0.563 - - 0 - 0.00%
2008-11-25 0 0.600 0.400 0.750 - - 0 0 - 0.451 0.300 0.563 - - 0 - 0.00%
2008-11-24 0 0.600 - 0.710 - - 0 0 - 0.451 - 0.533 - - 0 - 0.00%
2008-11-21 0 0.600 0.600 0.710 - - 0 0 - 0.451 0.451 0.533 - - 0 - 0.00%
2008-11-20 0 0.600 0.600 0.750 - - 0 0 - 0.451 0.451 0.563 - - 0 - 0.00%
2008-11-19 0 0.600 0.600 0.750 - - 0 0 - 0.451 0.451 0.563 - - 0 - 0.00%
2008-11-18 0 0.600 0.600 0.750 - - 0 0 - 0.451 0.451 0.563 - - 0 - 0.00%
2008-11-17 0 0.600 0.600 0.750 - - 0 0 - 0.451 0.451 0.563 - - 0 - 0.00%
2008-11-14 0 0.600 0.600 0.750 - - 0 0 - 0.451 0.451 0.563 - - 0 - 0.00%
2008-11-13 0 0.600 0.530 0.750 0.600 0.600 270,000 162,000 0.6000 0.451 0.398 0.563 0.451 0.451 359,565 0.4505 -3.23%
2008-11-12 0 0.620 0.600 0.750 - - 0 0 - 0.466 0.451 0.563 - - 0 - 0.00%
2008-11-11 0 0.620 0.580 0.750 - - 0 0 - 0.466 0.436 0.563 - - 0 - 0.00%
2008-11-10 0 0.620 0.560 0.680 0.620 0.620 60,000 37,200 0.6200 0.466 0.421 0.511 0.466 0.466 79,903 0.4656 -8.82%
2008-11-07 0 0.680 0.550 0.710 - - 0 0 - 0.511 0.413 0.533 - - 0 - 0.00%
2008-11-06 0 0.680 0.550 0.750 - - 0 0 - 0.511 0.413 0.563 - - 0 - 0.00%
2008-11-05 0 0.680 0.500 0.680 - - 0 0 - 0.511 0.375 0.511 - - 0 - 0.00%
2008-11-04 0 0.680 0.500 0.750 - - 0 0 - 0.511 0.375 0.563 - - 0 - 0.00%
2008-11-03 0 0.680 0.600 0.750 - - 0 0 - 0.511 0.451 0.563 - - 0 - 0.00%
2008-10-31 0 0.680 0.400 0.750 - - 0 0 - 0.511 0.300 0.563 - - 0 - 0.00%
2008-10-30 0 0.680 0.450 0.750 - - 0 0 - 0.511 0.338 0.563 - - 0 - 0.00%
2008-10-29 0 0.680 0.400 0.710 - - 0 0 - 0.511 0.300 0.533 - - 0 - 0.00%
2008-10-28 0 0.680 0.400 0.710 - - 0 0 - 0.511 0.300 0.533 - - 0 - 0.00%
2008-10-27 0 0.680 0.350 0.680 - - 0 0 - 0.511 0.263 0.511 - - 0 - 0.00%
2008-10-24 0 0.680 0.500 0.680 - - 0 0 - 0.511 0.375 0.511 - - 0 - -1.45%
2008-10-23 0 0.690 0.470 0.690 - - 0 0 - 0.518 0.353 0.518 - - 0 - 0.00%
2008-10-22 0 0.690 0.500 0.710 - - 0 0 - 0.518 0.375 0.533 - - 0 - 0.00%
2008-10-21 0 0.690 0.500 0.710 - - 0 0 - 0.518 0.375 0.533 - - 0 - 0.00%
2008-10-20 0 0.690 0.500 0.750 0.690 0.690 72,000 49,680 0.6900 0.518 0.375 0.563 0.518 0.518 95,884 0.5181 -2.82%
2008-10-17 0 0.710 0.560 0.750 - - 0 0 - 0.533 0.421 0.563 - - 0 - 0.00%
2008-10-16 0 0.710 0.460 0.710 - - 0 0 - 0.533 0.345 0.533 - - 0 - 0.00%
2008-10-15 0 0.710 0.690 0.750 0.690 0.710 160,000 112,600 0.7038 0.533 0.518 0.563 0.518 0.533 213,076 0.5285 0.00%
2008-10-14 0 0.710 0.700 0.720 - - 0 0 - 0.533 0.526 0.541 - - 0 - 0.00%
2008-10-13 0 0.710 0.690 0.730 0.710 0.710 60,000 42,600 0.7100 0.533 0.518 0.548 0.533 0.533 79,903 0.5331 -7.79%
2008-10-10 0 0.770 0.520 0.970 - - 0 0 - 0.578 0.390 0.728 - - 0 - 0.00%
2008-10-09 0 0.770 0.700 0.770 - - 0 0 - 0.578 0.526 0.578 - - 0 - 0.00%
2008-10-08 0 0.770 0.500 0.970 - - 0 0 - 0.578 0.375 0.728 - - 0 - 0.00%
2008-10-06 0 0.770 0.540 0.970 - - 0 0 - 0.578 0.405 0.728 - - 0 - 0.00%
2008-10-03 0 0.770 - 1.000 - - 0 0 - 0.578 - 0.751 - - 0 - 0.00%
2008-10-02 0 0.770 0.720 0.970 - - 0 0 - 0.578 0.541 0.728 - - 0 - 0.00%
2008-09-30 0 0.770 0.600 0.970 - - 0 0 - 0.578 0.451 0.728 - - 0 - 0.00%
2008-09-29 0 0.770 0.700 0.970 - - 0 0 - 0.578 0.526 0.728 - - 0 - 0.00%
2008-09-26 0 0.770 0.700 0.970 - - 0 0 - 0.578 0.526 0.728 - - 0 - 0.00%
2008-09-25 0 0.770 0.700 0.970 - - 0 0 - 0.578 0.526 0.728 - - 0 - 0.00%
2008-09-24 0 0.770 0.700 0.970 0.770 0.770 20,000 15,400 0.7700 0.578 0.526 0.728 0.578 0.578 26,634 0.5782 0.00%
2008-09-23 0 0.770 0.550 0.970 - - 0 0 - 0.578 0.413 0.728 - - 0 - 0.00%
2008-09-22 0 0.770 0.770 0.800 - - 0 0 - 0.578 0.578 0.601 - - 0 - 1.32%
2008-09-19 0 0.760 - 0.990 - - 0 0 - 0.571 - 0.743 - - 0 - 0.00%
2008-09-18 0 0.760 0.760 0.960 0.760 0.760 120,000 91,200 0.7600 0.571 0.571 0.721 0.571 0.571 159,807 0.5707 0.00%
2008-09-17 0 0.760 0.760 0.950 - - 0 0 - 0.571 0.571 0.713 - - 0 - 0.00%
2008-09-16 0 0.760 0.760 1.020 0.760 0.760 4,000 3,040 0.7600 0.571 0.571 0.766 0.571 0.571 5,327 0.5707 -7.32%
2008-09-12 0 0.820 0.760 0.980 - - 0 0 - 0.616 0.571 0.736 - - 0 - 0.00%
2008-09-11 0 0.820 0.760 0.900 - - 0 0 - 0.616 0.571 0.676 - - 0 - 0.00%
2008-09-10 0 0.820 0.780 0.900 - - 0 0 - 0.616 0.586 0.676 - - 0 - 0.00%
2008-09-09 0 0.820 0.760 0.900 - - 0 0 - 0.616 0.571 0.676 - - 0 - 0.00%
2008-09-08 0 0.820 0.700 0.900 - - 0 0 - 0.616 0.526 0.676 - - 0 - 0.00%
2008-09-05 0 0.820 0.760 0.900 0.820 0.820 138,000 113,160 0.8200 0.616 0.571 0.676 0.616 0.616 183,778 0.6157 2.50%
2008-09-04 0 0.800 0.800 1.000 0.800 0.800 2,000 1,600 0.8000 0.601 0.601 0.751 0.601 0.601 2,663 0.6007 1.27%
2008-09-03 0 0.790 0.790 0.800 - - 0 0 - 0.593 0.593 0.601 - - 0 - 1.28%
2008-09-02 0 0.780 0.760 0.800 - - 0 0 - 0.586 0.571 0.601 - - 0 - 0.00%
2008-09-01 0 0.780 0.780 0.950 - - 0 0 - 0.586 0.586 0.713 - - 0 - 2.63%
2008-08-29 0 0.760 0.760 0.960 0.760 0.800 10,000 7,760 0.7760 0.571 0.571 0.721 0.571 0.601 13,317 0.5827 -5.00%
2008-08-28 0 0.800 0.780 0.980 - - 0 0 - 0.601 0.586 0.736 - - 0 - 0.00%
2008-08-27 0 0.800 0.780 0.800 0.800 0.800 8,000 6,400 0.8000 0.601 0.586 0.601 0.601 0.601 10,654 0.6007 0.00%
2008-08-26 0 0.800 0.780 0.970 0.800 0.800 72,000 57,600 0.8000 0.601 0.586 0.728 0.601 0.601 95,884 0.6007 2.56%
2008-08-25 0 0.780 0.780 0.800 0.770 0.780 158,000 122,640 0.7762 0.586 0.586 0.601 0.578 0.586 210,412 0.5829 -2.50%
2008-08-21 0 0.800 0.800 1.010 0.800 0.810 200,000 160,500 0.8025 0.601 0.601 0.758 0.601 0.608 266,345 0.6026 -2.44%
2008-08-20 0 0.880 0.800 1.040 - - 0 0 - 0.616 0.560 0.728 - - 0 - 0.00%
2008-08-19 0 0.880 0.870 1.080 0.880 0.880 80,000 70,400 0.8800 0.616 0.609 0.756 0.616 0.616 114,333 0.6157 0.00%
2008-08-18 0 0.880 0.880 0.910 0.880 0.880 98,000 86,240 0.8800 0.616 0.616 0.637 0.616 0.616 140,058 0.6157 -2.22%
2008-08-15 0 0.900 0.900 1.080 - - 0 0 - 0.630 0.630 0.756 - - 0 - 0.00%
2008-08-14 0 0.900 0.860 1.090 - - 0 0 - 0.630 0.602 0.763 - - 0 - 0.00%
2008-08-13 0 0.900 0.860 1.050 - - 0 0 - 0.630 0.602 0.735 - - 0 - 0.00%
2008-08-12 0 0.900 0.860 1.030 0.900 0.900 50,000 45,000 0.9000 0.630 0.602 0.721 0.630 0.630 71,458 0.6297 0.00%
2008-08-11 0 0.900 - 0.900 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2008-08-08 0 0.900 0.900 1.030 - - 0 0 - 0.630 0.630 0.721 - - 0 - 0.00%
2008-08-07 0 0.900 0.840 1.100 - - 0 0 - 0.630 0.588 0.770 - - 0 - 0.00%
2008-08-05 0 0.900 0.810 0.950 0.900 0.900 18,000 16,200 0.9000 0.630 0.567 0.665 0.630 0.630 25,725 0.6297 1.12%
2008-08-04 0 0.890 0.800 1.090 - - 0 0 - 0.623 0.560 0.763 - - 0 - 0.00%
2008-08-01 0 0.890 0.850 1.090 - - 0 0 - 0.623 0.595 0.763 - - 0 - 0.00%
2008-07-31 0 0.890 0.870 1.050 - - 0 0 - 0.623 0.609 0.735 - - 0 - 0.00%
2008-07-30 0 0.890 0.890 1.090 0.880 0.880 3,000 2,460 0.8200 0.623 0.623 0.763 0.616 0.616 4,287 0.5738 -1.11%
2008-07-29 0 0.900 0.850 0.990 - - 0 0 - 0.630 0.595 0.693 - - 0 - 0.00%
2008-07-28 0 0.900 0.900 1.000 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2008-07-25 0 0.900 0.850 0.940 - - 0 0 - 0.630 0.595 0.658 - - 0 - 0.00%
2008-07-24 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.630 0.630 0.658 0.630 0.630 57,167 0.6297 -4.26%
2008-07-23 0 0.940 0.880 0.990 0.900 0.940 40,000 36,800 0.9200 0.658 0.616 0.693 0.630 0.658 57,167 0.6437 3.30%
2008-07-22 0 0.910 0.860 0.920 0.900 0.910 60,000 54,200 0.9033 0.637 0.602 0.644 0.630 0.637 85,750 0.6321 1.11%
2008-07-21 0 0.900 0.880 0.900 0.900 0.900 100,000 90,000 0.9000 0.630 0.616 0.630 0.630 0.630 142,917 0.6297 0.00%
2008-07-18 0 0.900 0.890 1.090 0.890 0.900 300,000 269,000 0.8967 0.630 0.623 0.763 0.623 0.630 428,750 0.6274 1.12%
2008-07-17 0 0.890 0.880 0.920 0.890 0.890 40,000 35,600 0.8900 0.623 0.616 0.644 0.623 0.623 57,167 0.6227 0.00%
2008-07-16 0 0.890 0.890 0.950 0.890 0.900 215,250 193,023 0.8967 0.623 0.623 0.665 0.623 0.630 307,628 0.6275 -6.32%
2008-07-15 0 0.950 0.900 1.070 - - 0 0 - 0.665 0.630 0.749 - - 0 - 0.00%
2008-07-14 0 0.950 0.950 1.070 - - 0 0 - 0.665 0.665 0.749 - - 0 - 5.56%
2008-07-11 0 0.900 0.900 1.180 - - 0 0 - 0.630 0.630 0.826 - - 0 - 0.00%
2008-07-10 0 0.900 0.900 1.110 - - 0 0 - 0.630 0.630 0.777 - - 0 - 0.00%
2008-07-09 0 0.900 0.900 1.080 0.900 0.900 28,000 25,200 0.9000 0.630 0.630 0.756 0.630 0.630 40,017 0.6297 -2.17%
2008-07-08 0 0.920 0.860 1.120 - - 0 0 - 0.644 0.602 0.784 - - 0 - 0.00%
2008-07-07 0 0.920 0.860 1.120 - - 0 0 - 0.644 0.602 0.784 - - 0 - 0.00%
2008-07-04 0 0.920 0.920 1.070 0.920 0.940 134,000 125,020 0.9330 0.644 0.644 0.749 0.644 0.658 191,508 0.6528 -4.17%
2008-07-03 0 0.960 0.910 1.160 - - 0 0 - 0.672 0.637 0.812 - - 0 - 0.00%
2008-07-02 0 0.960 0.950 0.980 - - 0 0 - 0.672 0.665 0.686 - - 0 - 0.00%
2008-06-30 0 0.960 0.950 0.960 0.960 0.970 200,000 192,500 0.9625 0.672 0.665 0.672 0.672 0.679 285,833 0.6735 0.00%
2008-06-27 0 0.960 0.940 1.070 - - 0 0 - 0.672 0.658 0.749 - - 0 - 0.00%
2008-06-26 0 0.960 0.960 0.990 0.960 0.970 100,000 96,500 0.9650 0.672 0.672 0.693 0.672 0.679 142,917 0.6752 -1.03%
2008-06-25 0 0.970 0.970 1.170 - - 0 0 - 0.679 0.679 0.819 - - 0 - 0.00%
2008-06-24 0 0.970 0.960 1.070 - - 0 0 - 0.679 0.672 0.749 - - 0 - 0.00%
2008-06-23 0 0.970 0.950 1.060 - - 0 0 - 0.679 0.665 0.742 - - 0 - 0.00%
2008-06-20 0 0.970 0.960 1.070 - - 0 0 - 0.679 0.672 0.749 - - 0 - 0.00%
2008-06-19 0 0.970 0.960 1.070 - - 0 0 - 0.679 0.672 0.749 - - 0 - 0.00%
2008-06-18 0 0.970 0.960 1.060 - - 0 0 - 0.679 0.672 0.742 - - 0 - 0.00%
2008-06-17 0 0.970 0.910 1.070 0.970 0.970 50,000 48,500 0.9700 0.679 0.637 0.749 0.679 0.679 71,458 0.6787 0.00%
2008-06-16 0 0.970 0.900 1.020 - - 0 0 - 0.679 0.630 0.714 - - 0 - 0.00%
2008-06-13 0 0.970 0.960 1.060 - - 0 0 - 0.679 0.672 0.742 - - 0 - 0.00%
2008-06-12 0 0.970 0.970 0.990 0.970 0.980 74,000 72,160 0.9751 0.679 0.679 0.693 0.679 0.686 105,758 0.6823 -1.02%
2008-06-11 0 0.980 0.980 1.060 - - 0 0 - 0.686 0.686 0.742 - - 0 - 0.00%
2008-06-10 0 0.980 0.980 1.060 - - 0 0 - 0.686 0.686 0.742 - - 0 - 0.00%
2008-06-06 0 0.980 0.970 0.980 0.980 0.990 410,000 402,400 0.9815 0.686 0.679 0.686 0.686 0.693 585,958 0.6867 1.03%
2008-06-05 0 0.970 0.960 0.970 0.970 0.980 370,000 359,600 0.9719 0.679 0.672 0.679 0.679 0.686 528,791 0.6800 0.00%
2008-06-04 0 0.970 0.970 1.000 0.970 0.970 50,000 48,500 0.9700 0.679 0.679 0.700 0.679 0.679 71,458 0.6787 1.04%
2008-06-03 0 0.960 0.940 0.960 0.950 0.960 100,000 95,500 0.9550 0.672 0.658 0.672 0.665 0.672 142,917 0.6682 1.05%
2008-06-02 0 0.950 0.940 1.060 0.950 0.950 200,000 190,000 0.9500 0.665 0.658 0.742 0.665 0.665 285,833 0.6647 -2.06%
2008-05-30 0 0.970 0.930 1.040 - - 0 0 - 0.679 0.651 0.728 - - 0 - 0.00%
2008-05-29 0 0.970 0.950 1.050 - - 0 0 - 0.679 0.665 0.735 - - 0 - 0.00%
2008-05-28 0 0.970 0.970 1.020 - - 0 0 - 0.679 0.679 0.714 - - 0 - 0.00%
2008-05-27 0 0.970 0.970 1.030 0.970 0.970 30,000 29,100 0.9700 0.679 0.679 0.721 0.679 0.679 42,875 0.6787 -2.02%
2008-05-26 0 0.990 0.970 1.040 - - 0 0 - 0.693 0.679 0.728 - - 0 - 0.00%
2008-05-23 0 0.990 0.960 1.060 - - 0 0 - 0.693 0.672 0.742 - - 0 - 0.00%
2008-05-22 0 0.990 0.960 1.010 - - 0 0 - 0.693 0.672 0.707 - - 0 - 0.00%
2008-05-21 0 0.990 0.970 0.990 0.990 0.990 60,000 59,400 0.9900 0.693 0.679 0.693 0.693 0.693 85,750 0.6927 3.13%
2008-05-20 0 0.960 0.960 1.020 - - 0 0 - 0.672 0.672 0.714 - - 0 - 0.00%
2008-05-19 0 0.960 0.950 0.960 0.950 0.980 450,000 432,500 0.9611 0.672 0.665 0.672 0.665 0.686 643,125 0.6725 -2.04%
2008-05-16 0 0.980 0.960 1.000 - - 0 0 - 0.686 0.672 0.700 - - 0 - 0.00%
2008-05-15 0 0.980 0.970 1.020 - - 0 0 - 0.686 0.679 0.714 - - 0 - 0.00%
2008-05-14 0 0.980 0.960 1.180 0.980 0.980 50,000 49,000 0.9800 0.686 0.672 0.826 0.686 0.686 71,458 0.6857 -1.01%
2008-05-13 0 0.990 0.980 1.010 - - 0 0 - 0.693 0.686 0.707 - - 0 - 0.00%
2008-05-09 0 0.990 0.970 1.170 - - 0 0 - 0.693 0.679 0.819 - - 0 - 0.00%
2008-05-08 0 0.990 0.970 1.000 0.970 1.000 282,000 276,540 0.9806 0.693 0.679 0.700 0.679 0.700 403,025 0.6862 -1.00%
2008-05-07 0 1.000 0.990 1.000 1.000 1.030 278,000 278,120 1.0004 0.700 0.693 0.700 0.700 0.721 397,308 0.7000 0.00%
2008-05-06 0 1.000 0.990 1.200 - - 0 0 - 0.700 0.693 0.840 - - 0 - 0.00%
2008-05-05 0 1.000 0.990 1.020 - - 0 0 - 0.700 0.693 0.714 - - 0 - 0.00%
2008-05-02 0 1.000 0.980 1.030 - - 0 0 - 0.700 0.686 0.721 - - 0 - 0.00%
2008-04-30 0 1.000 0.980 1.020 - - 0 0 - 0.700 0.686 0.714 - - 0 - 0.00%
2008-04-29 0 1.000 0.980 1.160 - - 0 0 - 0.700 0.686 0.812 - - 0 - 0.00%
2008-04-28 0 1.000 0.990 1.160 - - 0 0 - 0.700 0.693 0.812 - - 0 - 0.00%
2008-04-25 0 1.000 0.990 1.200 - - 0 0 - 0.700 0.693 0.840 - - 0 - 0.00%
2008-04-24 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.700 0.686 0.700 0.700 0.700 5,717 0.6997 1.01%
2008-04-23 0 0.990 0.980 1.190 - - 0 0 - 0.693 0.686 0.833 - - 0 - 0.00%
2008-04-22 0 0.990 0.970 1.010 - - 0 0 - 0.693 0.679 0.707 - - 0 - 0.00%
2008-04-21 0 0.990 0.930 1.190 - - 0 0 - 0.693 0.651 0.833 - - 0 - 0.00%
2008-04-18 0 0.990 0.980 1.190 - - 0 0 - 0.693 0.686 0.833 - - 0 - 0.00%
2008-04-17 0 0.990 0.990 1.190 - - 0 0 - 0.693 0.693 0.833 - - 0 - 1.02%
2008-04-16 0 0.980 0.980 1.050 - - 0 0 - 0.686 0.686 0.735 - - 0 - 0.00%
2008-04-15 0 0.980 0.920 1.050 0.980 0.990 60,000 58,900 0.9817 0.686 0.644 0.735 0.686 0.693 85,750 0.6869 -1.01%
2008-04-14 0 0.990 0.990 1.020 0.980 0.980 18,000 17,640 0.9800 0.693 0.693 0.714 0.686 0.686 25,725 0.6857 -1.00%
2008-04-11 0 1.000 0.990 1.020 - - 0 0 - 0.700 0.693 0.714 - - 0 - 0.00%
2008-04-10 0 1.000 0.990 1.050 1.000 1.000 50,000 50,000 1.0000 0.700 0.693 0.735 0.700 0.700 71,458 0.6997 0.00%
2008-04-09 0 1.000 0.990 1.030 1.000 1.000 70,000 70,000 1.0000 0.700 0.693 0.721 0.700 0.700 100,042 0.6997 -0.99%
2008-04-08 0 1.010 1.000 1.100 - - 0 0 - 0.707 0.700 0.770 - - 0 - 0.00%
2008-04-07 0 1.010 0.990 1.100 1.010 1.010 80,000 80,800 1.0100 0.707 0.693 0.770 0.707 0.707 114,333 0.7067 0.00%
2008-04-03 0 1.010 1.010 1.040 0.990 1.010 190,000 190,060 1.0003 0.707 0.707 0.728 0.693 0.707 271,541 0.6999 0.00%
2008-04-02 0 1.010 1.000 1.100 1.010 1.020 106,000 107,720 1.0162 0.707 0.700 0.770 0.707 0.714 151,492 0.7111 0.00%
2008-04-01 0 1.010 0.990 1.100 - - 0 0 - 0.707 0.693 0.770 - - 0 - 0.00%
2008-03-31 0 1.010 0.990 1.030 1.000 1.030 250,000 253,800 1.0152 0.707 0.693 0.721 0.700 0.721 357,291 0.7103 -0.98%
2008-03-28 0 1.020 1.000 1.080 - - 0 0 - 0.714 0.700 0.756 - - 0 - 0.00%
2008-03-27 0 1.020 1.020 1.190 1.020 1.050 50,000 51,660 1.0332 0.714 0.714 0.833 0.714 0.735 71,458 0.7229 0.00%
2008-03-26 0 1.020 1.010 1.170 - - 0 0 - 0.714 0.707 0.819 - - 0 - 0.00%
2008-03-25 0 1.020 1.000 1.160 1.020 1.020 20,000 20,400 1.0200 0.714 0.700 0.812 0.714 0.714 28,583 0.7137 0.00%
2008-03-20 0 1.020 1.000 1.180 - - 0 0 - 0.714 0.700 0.826 - - 0 - 0.00%
2008-03-19 0 1.020 1.020 1.040 1.020 1.020 64,000 65,280 1.0200 0.714 0.714 0.728 0.714 0.714 91,467 0.7137 0.00%
2008-03-18 0 1.020 1.010 1.050 1.020 1.020 20,000 20,400 1.0200 0.714 0.707 0.735 0.714 0.714 28,583 0.7137 -2.86%
2008-03-17 0 1.050 1.000 1.050 - - 0 0 - 0.735 0.700 0.735 - - 0 - 0.00%
2008-03-14 0 1.050 1.050 1.070 1.050 1.050 36,000 37,800 1.0500 0.735 0.735 0.749 0.735 0.735 51,450 0.7347 0.00%
2008-03-13 0 1.050 1.050 1.230 1.050 1.050 20,000 21,000 1.0500 0.735 0.735 0.861 0.735 0.735 28,583 0.7347 -1.87%
2008-03-12 0 1.070 1.060 1.180 1.070 1.070 170,000 181,900 1.0700 0.749 0.742 0.826 0.749 0.749 242,958 0.7487 0.94%
2008-03-11 0 1.060 1.050 1.180 1.060 1.060 40,000 42,400 1.0600 0.742 0.735 0.826 0.742 0.742 57,167 0.7417 0.00%
2008-03-10 0 1.060 1.050 1.190 1.060 1.060 140,000 148,400 1.0600 0.742 0.735 0.833 0.742 0.742 200,083 0.7417 -0.93%
2008-03-07 0 1.070 1.060 1.170 1.070 1.070 40,000 42,800 1.0700 0.749 0.742 0.819 0.749 0.749 57,167 0.7487 0.00%
2008-03-06 0 1.070 1.060 1.190 1.070 1.070 40,000 42,800 1.0700 0.749 0.742 0.833 0.749 0.749 57,167 0.7487 -0.93%
2008-03-05 0 1.080 1.060 1.080 - - 0 0 - 0.756 0.742 0.756 - - 0 - 0.00%
2008-03-04 0 1.080 1.060 1.080 1.080 1.080 40,000 43,200 1.0800 0.756 0.742 0.756 0.756 0.756 57,167 0.7557 0.00%
2008-03-03 0 1.080 1.070 1.080 1.080 1.080 20,000 21,600 1.0800 0.756 0.749 0.756 0.756 0.756 28,583 0.7557 0.00%
2008-02-29 0 1.080 1.080 1.110 - - 0 0 - 0.756 0.756 0.777 - - 0 - 0.00%
2008-02-28 0 1.080 1.080 1.160 1.050 1.120 180,000 197,740 1.0986 0.756 0.756 0.812 0.735 0.784 257,250 0.7687 0.00%
2008-02-27 0 1.080 1.060 1.080 1.080 1.080 40,000 43,200 1.0800 0.756 0.742 0.756 0.756 0.756 57,167 0.7557 0.93%
2008-02-26 0 1.070 1.060 1.170 - - 1,999 2,139 1.0700 0.749 0.742 0.819 - - 2,857 0.7487 0.00%
2008-02-25 0 1.070 1.050 1.070 1.060 1.070 80,000 85,500 1.0688 0.749 0.735 0.749 0.742 0.749 114,333 0.7478 0.94%
2008-02-22 0 1.060 1.060 1.070 1.060 1.100 72,000 77,040 1.0700 0.742 0.742 0.749 0.742 0.770 102,900 0.7487 -3.64%
2008-02-21 0 1.100 1.080 1.100 - - 0 0 - 0.770 0.756 0.770 - - 0 - 0.00%
2008-02-20 0 1.100 1.070 1.100 1.100 1.100 50,000 55,000 1.1000 0.770 0.749 0.770 0.770 0.770 71,458 0.7697 0.00%
2008-02-19 0 1.100 1.070 1.100 1.100 1.100 60,000 66,000 1.1000 0.770 0.749 0.770 0.770 0.770 85,750 0.7697 0.00%
2008-02-18 0 1.100 1.080 1.120 1.080 1.100 118,000 129,080 1.0939 0.770 0.756 0.784 0.756 0.770 168,642 0.7654 1.85%
2008-02-15 0 1.080 1.060 1.100 - - 0 0 - 0.756 0.742 0.770 - - 0 - 0.00%
2008-02-14 0 1.080 1.060 1.120 - - 0 0 - 0.756 0.742 0.784 - - 0 - 0.00%
2008-02-13 0 1.080 1.070 1.110 1.080 1.080 50,000 54,000 1.0800 0.756 0.749 0.777 0.756 0.756 71,458 0.7557 0.00%
2008-02-12 0 1.080 1.070 1.130 - - 0 0 - 0.756 0.749 0.791 - - 0 - 0.00%
2008-02-11 0 1.080 1.070 1.160 1.080 1.080 40,000 43,200 1.0800 0.756 0.749 0.812 0.756 0.756 57,167 0.7557 -1.82%
2008-02-06 0 1.100 1.100 1.170 - - 0 0 - 0.770 0.770 0.819 - - 0 - 0.00%
2008-02-05 0 1.100 1.080 1.150 1.100 1.100 40,000 44,000 1.1000 0.770 0.756 0.805 0.770 0.770 57,167 0.7697 0.00%
2008-02-04 0 1.100 1.100 1.180 1.100 1.100 10,000 11,000 1.1000 0.770 0.770 0.826 0.770 0.770 14,292 0.7697 0.00%
2008-02-01 0 1.100 1.010 1.180 - - 0 0 - 0.770 0.707 0.826 - - 0 - 0.00%
2008-01-31 0 1.100 1.080 1.180 - - 0 0 - 0.770 0.756 0.826 - - 0 - 0.00%
2008-01-30 0 1.100 1.100 1.180 1.100 1.120 70,000 78,000 1.1143 0.770 0.770 0.826 0.770 0.784 100,042 0.7797 -1.79%
2008-01-29 0 1.120 1.060 1.120 - - 0 0 - 0.784 0.742 0.784 - - 0 - 0.00%
2008-01-28 0 1.120 1.060 1.160 - - 0 0 - 0.784 0.742 0.812 - - 0 - 0.00%
2008-01-25 0 1.120 1.120 1.160 - - 0 0 - 0.784 0.784 0.812 - - 0 - 0.00%
2008-01-24 0 1.120 1.090 1.160 1.120 1.120 50,000 56,000 1.1200 0.784 0.763 0.812 0.784 0.784 71,458 0.7837 5.66%
2008-01-23 0 1.060 1.060 1.150 1.020 1.060 50,000 52,600 1.0520 0.742 0.742 0.805 0.714 0.742 71,458 0.7361 0.00%
2008-01-22 0 1.060 1.060 1.160 1.060 1.120 324,000 361,580 1.1160 0.742 0.742 0.812 0.742 0.784 463,050 0.7809 -7.83%
2008-01-21 0 1.150 1.130 1.190 - - 0 0 - 0.805 0.791 0.833 - - 0 - 0.00%
2008-01-18 0 1.150 1.150 1.200 - - 0 0 - 0.805 0.805 0.840 - - 0 - 0.00%
2008-01-17 0 1.150 1.140 1.200 - - 0 0 - 0.805 0.798 0.840 - - 0 - 0.00%
2008-01-16 0 1.150 1.120 1.190 1.150 1.150 20,000 23,000 1.1500 0.805 0.784 0.833 0.805 0.805 28,583 0.8047 -4.17%
2008-01-15 0 1.200 1.170 1.200 - - 0 0 - 0.840 0.819 0.840 - - 0 - 0.00%
2008-01-14 0 1.200 1.180 1.200 1.200 1.200 10,000 12,000 1.2000 0.840 0.826 0.840 0.840 0.840 14,292 0.8397 0.00%
2008-01-11 0 1.200 1.180 1.200 1.200 1.200 100,000 120,000 1.2000 0.840 0.826 0.840 0.840 0.840 142,917 0.8397 0.00%
2008-01-10 0 1.200 1.170 1.200 1.200 1.200 280,000 336,000 1.2000 0.840 0.819 0.840 0.840 0.840 400,166 0.8397 2.56%
2008-01-09 0 1.200 1.180 1.230 - - 0 0 - 0.819 0.805 0.839 - - 0 - 0.00%
2008-01-08 0 1.200 1.200 1.230 1.200 1.200 100,000 120,000 1.2000 0.819 0.819 0.839 0.819 0.819 146,581 0.8187 0.00%
2008-01-07 0 1.200 1.160 1.200 1.200 1.200 250,000 300,000 1.2000 0.819 0.791 0.819 0.819 0.819 366,453 0.8187 1.69%
2008-01-04 0 1.180 1.160 1.180 1.190 1.190 250,000 297,500 1.1900 0.805 0.791 0.805 0.812 0.812 366,453 0.8118 2.61%
2008-01-03 0 1.150 1.150 1.180 1.150 1.220 130,000 154,460 1.1882 0.785 0.785 0.805 0.785 0.832 190,555 0.8106 -4.96%
2008-01-02 0 1.210 1.180 1.250 - - 0 0 - 0.825 0.805 0.853 - - 0 - 0.00%
2007-12-31 0 1.210 1.160 1.210 - - 0 0 - 0.825 0.791 0.825 - - 0 - 0.00%
2007-12-28 0 1.210 1.180 1.210 - - 0 0 - 0.825 0.805 0.825 - - 0 - 0.00%
2007-12-27 0 1.210 1.190 1.210 1.200 1.210 54,000 65,100 1.2056 0.825 0.812 0.825 0.819 0.825 79,154 0.8224 0.83%
2007-12-24 0 1.200 1.180 1.210 - - 0 0 - 0.819 0.805 0.825 - - 0 - 0.00%
2007-12-21 0 1.200 1.180 1.200 1.200 1.200 66,000 79,200 1.2000 0.819 0.805 0.819 0.819 0.819 96,744 0.8187 2.56%
2007-12-20 0 1.170 1.150 1.200 1.170 1.190 16,000 18,840 1.1775 0.798 0.785 0.819 0.798 0.812 23,453 0.8033 -2.50%
2007-12-19 0 1.200 1.190 1.220 1.200 1.200 60,000 72,000 1.2000 0.819 0.812 0.832 0.819 0.819 87,949 0.8187 0.00%
2007-12-18 0 1.200 1.200 1.230 1.190 1.270 38,000 45,860 1.2068 0.819 0.819 0.839 0.812 0.866 55,701 0.8233 -5.51%
2007-12-17 0 1.270 1.240 1.280 - - 0 0 - 0.866 0.846 0.873 - - 0 - 0.00%
2007-12-14 0 1.270 1.230 1.270 1.270 1.270 30,000 38,100 1.2700 0.866 0.839 0.866 0.866 0.866 43,974 0.8664 2.42%
2007-12-13 0 1.240 1.200 1.280 1.240 1.260 324,000 404,800 1.2494 0.846 0.819 0.873 0.846 0.860 474,923 0.8523 -0.80%
2007-12-12 0 1.250 1.240 1.290 1.240 1.260 170,000 212,500 1.2500 0.853 0.846 0.880 0.846 0.860 249,188 0.8528 0.00%
2007-12-11 0 1.250 1.250 1.270 1.250 1.250 90,000 112,500 1.2500 0.853 0.853 0.866 0.853 0.853 131,923 0.8528 0.00%
2007-12-10 0 1.250 1.250 1.260 1.250 1.250 38,000 47,500 1.2500 0.853 0.853 0.860 0.853 0.853 55,701 0.8528 0.00%
2007-12-07 0 1.250 1.230 1.260 1.220 1.250 186,000 230,600 1.2398 0.853 0.839 0.860 0.832 0.853 272,641 0.8458 2.46%
2007-12-06 0 1.220 1.210 1.220 1.220 1.230 98,000 120,360 1.2282 0.832 0.825 0.832 0.832 0.839 143,649 0.8379 0.83%
2007-12-05 0 1.210 1.200 1.230 - - 0 0 - 0.825 0.819 0.839 - - 0 - 0.00%
2007-12-04 0 1.210 1.200 1.230 - - 0 0 - 0.825 0.819 0.839 - - 0 - 0.00%
2007-12-03 0 1.210 1.180 1.230 - - 0 0 - 0.825 0.805 0.839 - - 0 - 0.00%
2007-11-30 0 1.210 1.200 1.230 - - 0 0 - 0.825 0.819 0.839 - - 0 - 0.00%
2007-11-29 0 1.210 1.200 1.230 - - 0 0 - 0.825 0.819 0.839 - - 0 - 0.00%
2007-11-28 0 1.210 1.180 1.210 - - 0 0 - 0.825 0.805 0.825 - - 0 - 0.00%
2007-11-27 0 1.210 1.170 1.220 - - 805 990 1.2298 0.825 0.798 0.832 - - 1,180 0.8390 0.00%
2007-11-26 0 1.210 1.200 1.210 1.210 1.210 10,000 12,100 1.2100 0.825 0.819 0.825 0.825 0.825 14,658 0.8255 0.83%
2007-11-23 0 1.200 1.190 1.200 1.190 1.200 96,000 114,740 1.1952 0.819 0.812 0.819 0.812 0.819 140,718 0.8154 0.84%
2007-11-22 0 1.190 1.170 1.190 1.190 1.190 50,000 59,500 1.1900 0.812 0.798 0.812 0.812 0.812 73,291 0.8118 -0.83%
2007-11-21 0 1.200 1.160 1.230 - - 0 0 - 0.819 0.791 0.839 - - 0 - 0.00%
2007-11-20 0 1.200 1.180 1.280 1.180 1.200 228,000 271,440 1.1905 0.819 0.805 0.873 0.805 0.819 334,205 0.8122 0.00%
2007-11-19 0 1.200 1.200 1.210 1.200 1.210 232,000 280,420 1.2087 0.819 0.819 0.825 0.819 0.825 340,068 0.8246 -0.83%
2007-11-16 0 1.210 1.200 1.210 - - 0 0 - 0.825 0.819 0.825 - - 0 - 0.00%
2007-11-15 0 1.210 1.210 1.240 1.210 1.210 20,000 24,200 1.2100 0.825 0.825 0.846 0.825 0.825 29,316 0.8255 0.83%
2007-11-14 0 1.200 1.190 1.200 1.200 1.210 174,000 209,340 1.2031 0.819 0.812 0.819 0.819 0.825 255,051 0.8208 -0.83%
2007-11-13 0 1.210 1.190 1.230 - - 0 0 - 0.825 0.812 0.839 - - 0 - 0.00%
2007-11-12 0 1.210 1.200 1.210 1.200 1.210 76,000 91,800 1.2079 0.825 0.819 0.825 0.819 0.825 111,402 0.8240 -2.42%
2007-11-09 0 1.240 1.230 1.250 1.200 1.230 402,000 488,140 1.2143 0.846 0.839 0.853 0.819 0.839 589,256 0.8284 0.00%
2007-11-08 0 1.240 1.240 1.250 1.220 1.230 30,000 36,640 1.2213 0.846 0.846 0.853 0.832 0.839 43,974 0.8332 0.00%
2007-11-07 0 1.240 1.240 1.290 1.240 1.240 10,000 12,400 1.2400 0.846 0.846 0.880 0.846 0.846 14,658 0.8459 0.81%
2007-11-06 0 1.230 1.230 1.300 - - 0 0 - 0.839 0.839 0.887 - - 0 - 0.00%
2007-11-05 0 1.230 1.230 1.300 - - 30,000 36,900 1.2300 0.839 0.839 0.887 - - 43,974 0.8391 0.00%
2007-11-02 0 1.230 1.220 1.280 1.230 1.250 180,000 223,000 1.2389 0.839 0.832 0.873 0.839 0.853 263,846 0.8452 0.00%
2007-11-01 0 1.230 1.220 1.250 1.230 1.230 190,000 233,700 1.2300 0.839 0.832 0.853 0.839 0.839 278,504 0.8391 0.00%
2007-10-31 0 1.230 1.210 1.280 1.230 1.230 62,000 76,260 1.2300 0.839 0.825 0.873 0.839 0.839 90,880 0.8391 0.00%
2007-10-30 0 1.230 1.220 1.240 1.230 1.260 100,000 124,000 1.2400 0.839 0.832 0.846 0.839 0.860 146,581 0.8459 -0.81%
2007-10-29 0 1.240 1.240 1.300 - - 0 0 - 0.846 0.846 0.887 - - 0 - 0.81%
2007-10-26 0 1.230 1.230 1.280 - - 10,000 12,400 1.2400 0.839 0.839 0.873 - - 14,658 0.8459 0.00%
2007-10-25 0 1.230 1.230 1.240 - - 0 0 - 0.839 0.839 0.846 - - 0 - 1.65%
2007-10-24 0 1.210 1.210 1.240 1.210 1.210 10,000 12,100 1.2100 0.825 0.825 0.846 0.825 0.825 14,658 0.8255 -1.63%
2007-10-23 0 1.230 1.230 1.250 1.230 1.230 12,000 14,760 1.2300 0.839 0.839 0.853 0.839 0.839 17,590 0.8391 0.00%
2007-10-22 0 1.230 1.220 1.290 1.230 1.230 62,000 76,260 1.2300 0.839 0.832 0.880 0.839 0.839 90,880 0.8391 0.00%
2007-10-18 0 1.230 1.230 1.240 1.200 1.250 134,000 164,960 1.2310 0.839 0.839 0.846 0.819 0.853 196,419 0.8398 0.00%
2007-10-17 0 1.230 1.230 1.250 1.230 1.230 20,000 24,600 1.2300 0.839 0.839 0.853 0.839 0.839 29,316 0.8391 -1.60%
2007-10-16 0 1.250 1.230 1.250 1.250 1.250 122,000 152,500 1.2500 0.853 0.839 0.853 0.853 0.853 178,829 0.8528 0.00%
2007-10-15 0 1.250 1.240 1.280 1.250 1.250 146,000 182,500 1.2500 0.853 0.846 0.873 0.853 0.853 214,008 0.8528 0.81%
2007-10-12 0 1.240 1.230 1.250 - - 0 0 - 0.846 0.839 0.853 - - 0 - 0.00%
2007-10-11 0 1.240 1.230 1.240 1.240 1.240 20,000 24,800 1.2400 0.846 0.839 0.846 0.846 0.846 29,316 0.8459 0.00%
2007-10-10 0 1.240 1.210 1.250 - - 0 0 - 0.846 0.825 0.853 - - 0 - 0.00%
2007-10-09 0 1.240 1.210 1.280 1.210 1.240 80,000 98,200 1.2275 0.846 0.825 0.873 0.825 0.846 117,265 0.8374 0.00%
2007-10-08 0 1.240 1.240 1.250 1.240 1.240 16,000 19,840 1.2400 0.846 0.846 0.853 0.846 0.846 23,453 0.8459 0.00%
2007-10-05 0 1.240 1.230 1.250 1.240 1.240 44,000 54,560 1.2400 0.846 0.839 0.853 0.846 0.846 64,496 0.8459 0.00%
2007-10-04 0 1.240 1.220 1.280 1.200 1.240 80,000 97,600 1.2200 0.846 0.832 0.873 0.819 0.846 117,265 0.8323 -0.80%
2007-10-03 0 1.250 1.240 1.250 1.250 1.290 90,000 112,660 1.2518 0.853 0.846 0.853 0.853 0.880 131,923 0.8540 0.00%
2007-10-02 0 1.250 1.250 1.290 1.250 1.250 12,000 15,000 1.2500 0.853 0.853 0.880 0.853 0.853 17,590 0.8528 0.00%
2007-09-28 0 1.250 1.250 1.290 1.240 1.260 150,000 187,480 1.2499 0.853 0.853 0.880 0.846 0.860 219,872 0.8527 1.63%
2007-09-27 0 1.230 1.230 1.290 1.220 1.250 64,000 79,480 1.2419 0.839 0.839 0.880 0.832 0.853 93,812 0.8472 -1.60%
2007-09-25 0 1.250 1.250 1.300 - - 0 0 - 0.853 0.853 0.887 - - 0 - 0.00%
2007-09-24 0 1.250 1.240 1.290 - - 0 0 - 0.853 0.846 0.880 - - 0 - 0.00%
2007-09-21 0 1.250 1.180 1.290 1.250 1.270 80,000 100,800 1.2600 0.853 0.805 0.880 0.853 0.866 117,265 0.8596 -2.34%
2007-09-20 0 1.280 1.280 1.300 1.280 1.280 38,000 48,640 1.2800 0.873 0.873 0.887 0.873 0.873 55,701 0.8732 -2.29%
2007-09-19 0 1.310 1.280 1.310 1.280 1.310 122,000 158,220 1.2969 0.894 0.873 0.894 0.873 0.894 178,829 0.8848 0.77%
2007-09-18 0 1.300 1.200 1.300 1.300 1.300 2,000 2,600 1.3000 0.887 0.819 0.887 0.887 0.887 2,932 0.8869 0.00%
2007-09-17 0 1.300 1.210 1.300 - - 0 0 - 0.887 0.825 0.887 - - 0 - 0.00%
2007-09-14 0 1.300 1.260 1.300 1.300 1.300 2,000 2,600 1.3000 0.887 0.860 0.887 0.887 0.887 2,932 0.8869 0.78%
2007-09-13 0 1.290 1.290 1.300 1.260 1.290 42,000 52,980 1.2614 0.880 0.880 0.887 0.860 0.880 61,564 0.8606 3.20%
2007-09-12 0 1.250 1.240 1.250 1.240 1.250 150,000 187,460 1.2497 0.853 0.846 0.853 0.846 0.853 219,872 0.8526 2.46%
2007-09-11 0 1.220 1.220 1.270 1.180 1.190 6,000 7,100 1.1833 0.832 0.832 0.866 0.805 0.812 8,795 0.8073 -6.15%
2007-09-10 0 1.300 1.170 1.320 - - 0 0 - 0.887 0.798 0.901 - - 0 - 0.00%
2007-09-07 0 1.300 1.210 1.300 - - 0 0 - 0.887 0.825 0.887 - - 0 - -1.52%
2007-09-06 0 1.320 1.210 1.320 - - 0 0 - 0.901 0.825 0.901 - - 0 - 0.00%
2007-09-05 0 1.320 1.210 1.320 - - 0 0 - 0.901 0.825 0.901 - - 0 - -0.75%
2007-09-04 0 1.330 1.200 1.330 - - 0 0 - 0.907 0.819 0.907 - - 0 - 0.00%
2007-09-03 0 1.330 1.200 1.330 1.250 1.330 50,000 63,300 1.2660 0.907 0.819 0.907 0.853 0.907 73,291 0.8637 0.76%
2007-08-31 0 1.320 1.260 1.330 - - 0 0 - 0.901 0.860 0.907 - - 0 - 0.00%
2007-08-30 0 1.320 1.300 1.320 1.320 1.320 20,000 26,400 1.3200 0.901 0.887 0.901 0.901 0.901 29,316 0.9005 3.13%
2007-08-29 0 1.280 1.280 1.340 1.280 1.280 42,000 53,760 1.2800 0.873 0.873 0.914 0.873 0.873 61,564 0.8732 0.00%
2007-08-28 0 1.280 1.280 1.330 1.280 1.280 22,000 28,160 1.2800 0.873 0.873 0.907 0.873 0.873 32,248 0.8732 -4.48%
2007-08-27 0 1.340 1.200 1.340 1.340 1.340 12,000 16,080 1.3400 0.914 0.819 0.914 0.914 0.914 17,590 0.9142 0.00%
2007-08-24 0 1.340 1.250 1.340 1.360 1.360 20,000 27,200 1.3600 0.914 0.853 0.914 0.928 0.928 29,316 0.9278 -2.19%
2007-08-23 0 1.370 1.280 1.370 1.380 1.380 2,000 2,760 1.3800 0.935 0.873 0.935 0.941 0.941 2,932 0.9415 12.30%
2007-08-22 0 1.280 1.280 1.390 - - 0 0 - 0.832 0.832 0.904 - - 0 - 0.00%
2007-08-21 0 1.280 1.250 1.280 1.240 1.280 108,000 134,080 1.2415 0.832 0.813 0.832 0.806 0.832 166,093 0.8073 3.23%
2007-08-20 0 1.240 1.240 1.250 1.200 1.260 102,000 127,600 1.2510 0.806 0.806 0.813 0.780 0.819 156,866 0.8134 -1.59%
2007-08-17 0 1.260 1.050 1.260 - - 0 0 - 0.819 0.683 0.819 - - 0 - -1.56%
2007-08-16 0 1.280 1.220 1.480 1.210 1.280 168,000 207,780 1.2368 0.832 0.793 0.962 0.787 0.832 258,367 0.8042 0.00%
2007-08-15 0 1.280 1.260 1.280 1.270 1.280 50,000 63,800 1.2760 0.832 0.819 0.832 0.826 0.832 76,895 0.8297 0.00%
2007-08-14 0 1.280 1.280 1.350 - - 0 0 - 0.832 0.832 0.878 - - 0 - 0.00%
2007-08-13 0 1.280 1.280 1.350 - - 0 0 - 0.832 0.832 0.878 - - 0 - 0.79%
2007-08-10 0 1.270 1.270 1.360 1.270 1.270 110,000 139,700 1.2700 0.826 0.826 0.884 0.826 0.826 169,169 0.8258 -5.22%
2007-08-09 0 1.340 1.340 1.380 - - 0 0 - 0.871 0.871 0.897 - - 0 - 0.00%
2007-08-08 0 1.340 1.300 1.360 1.340 1.360 30,000 40,560 1.3520 0.871 0.845 0.884 0.871 0.884 46,137 0.8791 1.52%
2007-08-07 0 1.320 1.280 1.360 1.320 1.320 10,000 13,200 1.3200 0.858 0.832 0.884 0.858 0.858 15,379 0.8583 0.00%
2007-08-06 0 1.320 1.300 1.320 1.320 1.320 14,000 18,480 1.3200 0.858 0.845 0.858 0.858 0.858 21,531 0.8583 0.00%
2007-08-03 0 1.320 1.320 1.360 1.280 1.300 154,000 199,020 1.2923 0.858 0.858 0.884 0.832 0.845 236,837 0.8403 1.54%
2007-08-02 0 1.300 1.300 1.360 1.300 1.300 62,000 80,720 1.3019 0.845 0.845 0.884 0.845 0.845 95,350 0.8466 0.00%
2007-08-01 0 1.300 1.300 1.360 1.280 1.360 132,000 172,380 1.3059 0.845 0.845 0.884 0.832 0.884 203,003 0.8492 -4.41%
2007-07-31 0 1.360 1.340 1.380 1.360 1.370 150,000 204,200 1.3613 0.884 0.871 0.897 0.884 0.891 230,685 0.8852 0.00%
2007-07-30 0 1.360 1.320 1.360 1.360 1.360 2,000 2,720 1.3600 0.884 0.858 0.884 0.884 0.884 3,076 0.8843 0.00%
2007-07-27 0 1.360 1.310 1.360 1.310 1.360 112,000 152,020 1.3573 0.884 0.852 0.884 0.852 0.884 172,245 0.8826 -2.16%
2007-07-26 0 1.390 1.350 1.390 1.350 1.400 132,000 183,000 1.3864 0.904 0.878 0.904 0.878 0.910 203,003 0.9015 -0.71%
2007-07-25 0 1.400 1.350 1.400 - - 0 0 - 0.910 0.878 0.910 - - 0 - 0.00%
2007-07-24 0 1.400 1.390 1.400 1.400 1.420 18,000 25,360 1.4089 0.910 0.904 0.910 0.910 0.923 27,682 0.9161 -1.41%
2007-07-23 0 1.420 1.370 1.420 1.410 1.420 68,000 96,160 1.4141 0.923 0.891 0.923 0.917 0.923 104,577 0.9195 0.71%
2007-07-20 0 1.410 1.370 1.410 - - 0 0 - 0.917 0.891 0.917 - - 0 - 0.00%
2007-07-19 0 1.410 1.370 1.410 1.350 1.410 210,000 288,100 1.3719 0.917 0.891 0.917 0.878 0.917 322,959 0.8921 0.71%
2007-07-18 0 1.400 1.390 1.400 1.360 1.420 372,000 517,700 1.3917 0.910 0.904 0.910 0.884 0.923 572,099 0.9049 2.19%
2007-07-17 0 1.370 1.360 1.390 1.350 1.390 270,000 367,700 1.3619 0.891 0.884 0.904 0.878 0.904 415,233 0.8855 1.48%
2007-07-16 0 1.350 1.340 1.350 1.340 1.360 430,000 581,840 1.3531 0.878 0.871 0.878 0.871 0.884 661,297 0.8798 -2.17%
2007-07-13 0 1.380 1.360 1.380 1.350 1.390 272,000 373,780 1.3742 0.897 0.884 0.897 0.878 0.904 418,309 0.8936 0.00%
2007-07-12 0 1.380 1.360 1.430 1.350 1.380 152,000 207,720 1.3666 0.897 0.884 0.930 0.878 0.897 233,761 0.8886 3.76%
2007-07-11 0 1.330 1.330 1.360 1.330 1.380 174,000 237,040 1.3623 0.865 0.865 0.884 0.865 0.897 267,595 0.8858 -2.92%
2007-07-10 0 1.370 1.370 1.400 1.370 1.450 354,000 494,820 1.3978 0.891 0.891 0.910 0.891 0.943 544,417 0.9089 -4.20%
2007-07-09 0 1.430 1.430 1.470 1.400 1.560 1,410,000 2,060,020 1.4610 0.930 0.930 0.956 0.910 1.014 2,168,439 0.9500 10.00%
2007-07-06 0 1.300 1.290 1.300 1.250 1.340 120,000 156,340 1.3028 0.845 0.839 0.845 0.813 0.871 184,548 0.8472 0.00%
2007-07-05 0 1.300 1.280 1.300 1.260 1.310 153,000 197,640 1.2918 0.845 0.832 0.845 0.819 0.852 235,299 0.8400 0.00%
2007-07-04 0 1.300 1.290 1.310 1.270 1.300 136,000 175,200 1.2882 0.845 0.839 0.852 0.826 0.845 209,154 0.8377 0.00%
2007-07-03 0 1.300 1.300 1.350 - - 0 0 - 0.845 0.845 0.878 - - 0 - 0.00%
2007-06-29 0 1.300 1.230 1.300 1.290 1.330 90,000 117,700 1.3078 0.845 0.800 0.845 0.839 0.865 138,411 0.8504 -3.70%
2007-06-28 0 1.350 1.300 1.380 1.300 1.350 70,000 93,500 1.3357 0.878 0.845 0.897 0.845 0.878 107,653 0.8685 4.65%
2007-06-27 0 1.290 1.260 1.450 - - 0 0 - 0.839 0.819 0.943 - - 0 - 0.00%
2007-06-26 0 1.290 1.280 1.330 - - 0 0 - 0.839 0.832 0.865 - - 0 - 0.00%
2007-06-25 0 1.290 1.250 1.330 - - 0 0 - 0.839 0.813 0.865 - - 0 - 0.00%
2007-06-22 0 1.290 1.250 1.320 - - 0 0 - 0.839 0.813 0.858 - - 0 - 0.00%
2007-06-21 0 1.290 1.250 1.350 - - 0 0 - 0.839 0.813 0.878 - - 0 - 0.00%
2007-06-20 0 1.290 1.270 1.350 1.240 1.290 180,000 229,880 1.2771 0.839 0.826 0.878 0.806 0.839 276,822 0.8304 0.00%
2007-06-18 0 1.290 1.290 1.380 1.280 1.290 58,000 74,620 1.2866 0.839 0.839 0.897 0.832 0.839 89,198 0.8366 -7.86%
2007-06-15 0 1.400 1.320 1.450 - - 0 0 - 0.910 0.858 0.943 - - 0 - 0.00%
2007-06-14 0 1.400 1.300 1.400 - - 0 0 - 0.910 0.845 0.910 - - 0 - -2.10%
2007-06-13 0 1.430 1.390 1.430 1.290 1.490 256,000 338,960 1.3241 0.930 0.904 0.930 0.839 0.969 393,702 0.8610 10.85%
2007-06-12 0 1.290 1.260 1.330 1.290 1.290 30,000 38,700 1.2900 0.839 0.819 0.865 0.839 0.839 46,137 0.8388 0.00%
2007-06-11 0 1.290 1.260 1.290 1.280 1.290 52,000 67,040 1.2892 0.839 0.819 0.839 0.832 0.839 79,971 0.8383 5.74%
2007-06-08 0 1.220 1.200 1.270 - - 0 0 - 0.793 0.780 0.826 - - 0 - 0.00%
2007-06-07 0 1.220 1.220 1.250 1.220 1.230 68,000 83,240 1.2241 0.793 0.793 0.813 0.793 0.800 104,577 0.7960 2.52%
2007-06-06 0 1.190 1.180 1.250 - - 0 0 - 0.774 0.767 0.813 - - 0 - 0.00%
2007-06-05 0 1.190 1.180 1.240 - - 0 0 - 0.774 0.767 0.806 - - 0 - 0.00%
2007-06-04 0 1.190 1.190 1.280 1.190 1.250 40,000 49,400 1.2350 0.774 0.774 0.832 0.774 0.813 61,516 0.8030 -1.65%
2007-06-01 0 1.210 1.210 1.230 1.170 1.200 162,000 191,820 1.1841 0.787 0.787 0.800 0.761 0.780 249,140 0.7699 0.83%
2007-05-31 0 1.200 1.190 1.200 1.180 1.200 130,000 155,100 1.1931 0.780 0.774 0.780 0.767 0.780 199,927 0.7758 3.45%
2007-05-30 0 1.160 1.160 1.220 1.160 1.160 28,000 32,480 1.1600 0.754 0.754 0.793 0.754 0.754 43,061 0.7543 -3.33%
2007-05-29 0 1.200 1.170 1.200 1.200 1.200 22,000 26,400 1.2000 0.780 0.761 0.780 0.780 0.780 33,834 0.7803 0.00%
2007-05-28 0 1.200 1.160 1.200 1.200 1.200 2,000 2,400 1.2000 0.780 0.754 0.780 0.780 0.780 3,076 0.7803 1.69%
2007-05-25 0 1.180 1.050 1.220 - - 0 0 - 0.767 0.683 0.793 - - 0 - 0.00%
2007-05-23 0 1.180 1.130 1.230 - - 0 0 - 0.767 0.735 0.800 - - 0 - 0.00%
2007-05-22 0 1.180 1.180 1.220 1.100 1.150 104,000 119,400 1.1481 0.767 0.767 0.793 0.715 0.748 159,942 0.7465 2.61%
2007-05-21 0 1.150 1.150 1.200 1.150 1.150 10,000 11,500 1.1500 0.748 0.748 0.780 0.748 0.748 15,379 0.7478 0.00%
2007-05-18 0 1.150 1.020 1.150 - - 0 0 - 0.748 0.663 0.748 - - 0 - 0.00%
2007-05-17 0 1.150 1.030 1.240 - - 0 0 - 0.748 0.670 0.806 - - 0 - 0.00%
2007-05-16 0 1.150 1.020 1.150 - - 0 0 - 0.748 0.663 0.748 - - 0 - 0.00%
2007-05-15 0 1.150 1.060 1.220 - - 0 0 - 0.748 0.689 0.793 - - 0 - 0.00%
2007-05-14 0 1.150 1.030 1.220 - - 0 0 - 0.748 0.670 0.793 - - 0 - 0.00%
2007-05-11 0 1.150 1.050 1.220 - - 0 0 - 0.748 0.683 0.793 - - 0 - 0.00%
2007-05-10 0 1.150 1.100 1.150 - - 0 0 - 0.748 0.715 0.748 - - 0 - 0.00%
2007-05-09 0 1.150 1.100 1.220 - - 0 0 - 0.748 0.715 0.793 - - 0 - 0.00%
2007-05-08 0 1.150 1.070 1.150 - - 0 0 - 0.748 0.696 0.748 - - 0 - 0.00%
2007-05-07 0 1.150 1.050 1.150 1.150 1.150 20,000 23,000 1.1500 0.748 0.683 0.748 0.748 0.748 30,758 0.7478 0.00%
2007-05-04 0 1.150 1.080 1.150 - - 0 0 - 0.748 0.702 0.748 - - 0 - 0.00%
2007-05-03 0 1.150 1.100 1.150 1.180 1.180 2,000 2,360 1.1800 0.748 0.715 0.748 0.767 0.767 3,076 0.7673 4.55%
2007-05-02 0 1.100 1.050 1.180 - - 0 0 - 0.715 0.683 0.767 - - 0 - 0.00%
2007-04-30 0 1.100 1.060 1.100 - - 0 0 - 0.715 0.689 0.715 - - 0 - 0.00%
2007-04-27 0 1.100 1.100 1.150 - - 0 0 - 0.715 0.715 0.748 - - 0 - 0.00%
2007-04-26 0 1.100 1.100 1.180 - - 0 0 - 0.715 0.715 0.767 - - 0 - 0.00%
2007-04-25 0 1.100 1.070 1.180 1.100 1.100 60,000 66,000 1.1000 0.715 0.696 0.767 0.715 0.715 92,274 0.7153 -4.35%
2007-04-24 0 1.150 1.070 1.190 - - 0 0 - 0.748 0.696 0.774 - - 0 - 0.00%
2007-04-23 0 1.150 1.080 1.180 1.090 1.150 154,000 175,580 1.1401 0.748 0.702 0.767 0.709 0.748 236,837 0.7414 5.50%
2007-04-20 0 1.090 1.090 1.110 1.070 1.100 32,000 34,860 1.0894 0.709 0.709 0.722 0.696 0.715 49,213 0.7084 1.87%
2007-04-19 0 1.070 1.030 1.070 1.070 1.070 40,000 42,800 1.0700 0.696 0.670 0.696 0.696 0.696 61,516 0.6958 -0.93%
2007-04-18 0 1.080 1.070 1.120 1.080 1.080 50,000 54,000 1.0800 0.702 0.696 0.728 0.702 0.702 76,895 0.7023 0.00%
2007-04-17 0 1.080 1.030 1.130 - - 0 0 - 0.702 0.670 0.735 - - 0 - 0.00%
2007-04-16 0 1.080 1.080 1.130 1.080 1.080 110,000 118,800 1.0800 0.702 0.702 0.735 0.702 0.702 169,169 0.7023 0.00%
2007-04-13 0 1.080 1.030 1.080 - - 0 0 - 0.702 0.670 0.702 - - 0 - -0.92%
2007-04-12 0 1.090 1.090 1.140 - - 0 0 - 0.709 0.709 0.741 - - 0 - 1.87%
2007-04-11 0 1.070 1.030 1.120 - - 0 0 - 0.696 0.670 0.728 - - 0 - 0.00%
2007-04-10 0 1.070 1.070 1.100 1.050 1.070 48,000 51,200 1.0667 0.696 0.696 0.715 0.683 0.696 73,819 0.6936 5.94%
2007-04-04 0 1.010 1.010 1.080 - - 0 0 - 0.657 0.657 0.702 - - 0 - 0.00%
2007-04-03 0 1.010 1.010 1.080 - - 0 0 - 0.657 0.657 0.702 - - 0 - 0.00%
2007-04-02 0 1.010 1.010 1.050 - - 0 0 - 0.657 0.657 0.683 - - 0 - 1.00%
2007-03-30 0 1.000 1.000 1.080 1.000 1.000 220,000 220,000 1.0000 0.650 0.650 0.702 0.650 0.650 338,338 0.6502 -3.85%
2007-03-29 0 1.040 1.020 1.040 1.050 1.050 130,000 136,500 1.0500 0.676 0.663 0.676 0.683 0.683 199,927 0.6827 -3.70%
2007-03-28 0 1.080 1.010 1.080 1.040 1.150 156,000 164,680 1.0556 0.702 0.657 0.702 0.676 0.748 239,912 0.6864 4.85%
2007-03-27 0 1.030 1.000 1.030 - - 0 0 - 0.670 0.650 0.670 - - 0 - -0.96%
2007-03-26 0 1.040 1.010 1.040 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2007-03-23 0 1.040 1.040 1.150 1.040 1.040 20,000 20,800 1.0400 0.676 0.676 0.748 0.676 0.676 30,758 0.6762 -1.89%
2007-03-22 0 1.060 1.000 1.080 - - 0 0 - 0.689 0.650 0.702 - - 0 - 0.00%
2007-03-21 0 1.060 1.020 1.080 - - 0 0 - 0.689 0.663 0.702 - - 0 - 0.00%
2007-03-20 0 1.060 0.970 1.080 - - 0 0 - 0.689 0.631 0.702 - - 0 - 0.00%
2007-03-19 0 1.060 0.980 1.080 - - 0 0 - 0.689 0.637 0.702 - - 0 - 0.00%
2007-03-16 0 1.060 1.000 1.080 - - 0 0 - 0.689 0.650 0.702 - - 0 - 0.00%
2007-03-15 0 1.060 1.020 1.080 - - 0 0 - 0.689 0.663 0.702 - - 0 - 0.00%
2007-03-14 0 1.060 1.010 1.060 - - 1,999 2,119 1.0600 0.689 0.657 0.689 - - 3,074 0.6893 -0.93%
2007-03-13 0 1.070 1.000 1.090 - - 0 0 - 0.696 0.650 0.709 - - 0 - 0.00%
2007-03-12 0 1.070 1.070 1.090 - - 0 0 - 0.696 0.696 0.709 - - 0 - 5.94%
2007-03-09 0 1.010 1.000 1.100 - - 0 0 - 0.657 0.650 0.715 - - 0 - 0.00%
2007-03-08 0 1.010 1.010 1.080 - - 0 0 - 0.657 0.657 0.702 - - 0 - 0.00%
2007-03-07 0 1.010 1.000 1.080 - - 0 0 - 0.657 0.650 0.702 - - 0 - 0.00%
2007-03-06 0 1.010 1.010 1.030 1.000 1.000 50,000 50,000 1.0000 0.657 0.657 0.670 0.650 0.650 76,895 0.6502 -3.81%
2007-03-05 0 1.050 1.050 1.060 0.970 1.000 22,000 21,640 0.9836 0.683 0.683 0.689 0.631 0.650 33,834 0.6396 0.96%
2007-03-02 0 1.040 1.010 1.150 - - 0 0 - 0.676 0.657 0.748 - - 0 - 0.00%
2007-03-01 0 1.040 1.030 1.130 - - 0 0 - 0.676 0.670 0.735 - - 0 - 0.00%
2007-02-28 0 1.040 1.040 1.100 1.000 1.000 6,000 6,000 1.0000 0.676 0.676 0.715 0.650 0.650 9,227 0.6502 -5.45%
2007-02-27 0 1.100 1.100 1.130 1.100 1.100 100,000 110,000 1.1000 0.715 0.715 0.735 0.715 0.715 153,790 0.7153 -2.65%
2007-02-26 0 1.130 1.100 1.130 1.130 1.130 80,000 90,400 1.1300 0.735 0.715 0.735 0.735 0.735 123,032 0.7348 0.00%
2007-02-23 0 1.130 1.100 1.130 - - 0 0 - 0.735 0.715 0.735 - - 0 - 0.00%
2007-02-22 0 1.130 1.110 1.130 1.130 1.130 10,000 11,300 1.1300 0.735 0.722 0.735 0.735 0.735 15,379 0.7348 5.61%
2007-02-21 0 1.070 1.050 1.140 1.020 1.070 8,000 8,360 1.0450 0.696 0.683 0.741 0.663 0.696 12,303 0.6795 -5.31%
2007-02-16 0 1.130 1.030 1.150 - - 0 0 - 0.735 0.670 0.748 - - 0 - 0.00%
2007-02-15 0 1.130 1.080 1.150 1.080 1.130 128,000 141,740 1.1073 0.735 0.702 0.748 0.702 0.735 196,851 0.7200 7.62%
2007-02-14 0 1.050 1.000 1.080 - - 0 0 - 0.683 0.650 0.702 - - 0 - 0.00%
2007-02-13 0 1.050 1.050 1.100 - - 0 0 - 0.683 0.683 0.715 - - 0 - 0.00%
2007-02-12 0 1.050 1.020 1.100 - - 0 0 - 0.683 0.663 0.715 - - 0 - 0.00%
2007-02-09 0 1.050 1.020 1.100 - - 0 0 - 0.683 0.663 0.715 - - 0 - 0.00%
2007-02-08 0 1.050 1.020 1.100 - - 0 0 - 0.683 0.663 0.715 - - 0 - 0.00%
2007-02-07 0 1.050 1.000 1.100 - - 0 0 - 0.683 0.650 0.715 - - 0 - 0.00%
2007-02-06 0 1.050 1.050 1.090 - - 0 0 - 0.683 0.683 0.709 - - 0 - 0.00%
2007-02-05 0 1.050 1.050 1.100 1.050 1.050 54,000 56,700 1.0500 0.683 0.683 0.715 0.683 0.683 83,047 0.6827 -1.87%
2007-02-02 0 1.070 1.070 1.080 1.030 1.080 176,000 185,660 1.0549 0.696 0.696 0.702 0.670 0.702 270,670 0.6859 5.94%
2007-02-01 0 1.010 0.960 1.030 0.990 1.000 100,000 99,300 0.9930 0.657 0.624 0.670 0.644 0.650 153,790 0.6457 0.00%
2007-01-31 0 1.010 1.010 1.030 1.010 1.030 52,000 52,920 1.0177 0.657 0.657 0.670 0.657 0.670 79,971 0.6617 -0.98%
2007-01-30 0 1.020 0.980 1.040 1.000 1.020 122,000 123,020 1.0084 0.663 0.637 0.676 0.650 0.663 187,624 0.6557 -0.97%
2007-01-29 0 1.030 1.010 1.090 - - 0 0 - 0.670 0.657 0.709 - - 0 - 0.00%
2007-01-26 0 1.030 0.950 1.030 1.000 1.010 120,000 120,500 1.0042 0.670 0.618 0.670 0.650 0.657 184,548 0.6529 0.00%
2007-01-25 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 0.670 0.663 0.683 0.670 0.670 76,895 0.6697 -0.96%
2007-01-24 0 1.040 1.020 1.060 1.030 1.040 110,000 113,800 1.0345 0.676 0.663 0.689 0.670 0.676 169,169 0.6727 -0.95%
2007-01-23 0 1.050 1.020 1.060 - - 0 0 - 0.683 0.663 0.689 - - 0 - 0.00%
2007-01-22 0 1.050 1.020 1.050 1.040 1.080 218,000 229,120 1.0510 0.683 0.663 0.683 0.676 0.702 335,262 0.6834 0.96%
2007-01-19 0 1.040 1.040 1.080 1.040 1.050 250,000 260,200 1.0408 0.676 0.676 0.702 0.676 0.683 384,475 0.6768 -5.45%
2007-01-18 0 1.100 1.080 1.120 1.100 1.100 120,000 132,000 1.1000 0.715 0.702 0.728 0.715 0.715 184,548 0.7153 0.00%
2007-01-17 0 1.100 1.020 1.100 - - 0 0 - 0.715 0.663 0.715 - - 0 - 0.00%
2007-01-16 0 1.100 1.100 1.150 - - 0 0 - 0.715 0.715 0.748 - - 0 - 3.77%
2007-01-15 0 1.060 1.060 1.250 1.060 1.060 20,000 21,200 1.0600 0.689 0.689 0.813 0.689 0.689 30,758 0.6893 0.00%
2007-01-12 0 1.060 1.060 1.090 1.060 1.070 52,000 55,520 1.0677 0.689 0.689 0.709 0.689 0.696 79,971 0.6943 -0.93%
2007-01-11 0 1.070 1.030 1.070 1.050 1.070 52,000 54,640 1.0508 0.696 0.670 0.696 0.683 0.696 79,971 0.6832 2.88%
2007-01-10 0 1.040 1.040 1.100 1.000 1.030 120,000 122,040 1.0170 0.676 0.676 0.715 0.650 0.670 184,548 0.6613 -3.70%
2007-01-09 0 1.110 1.110 1.180 1.110 1.110 28,000 31,080 1.1100 0.702 0.702 0.747 0.702 0.702 44,257 0.7023 0.00%
2007-01-08 0 1.110 1.110 1.180 1.100 1.100 130,000 143,000 1.1000 0.702 0.702 0.747 0.696 0.696 205,481 0.6959 -2.63%
2007-01-05 0 1.140 1.100 1.160 1.100 1.180 150,000 169,800 1.1320 0.721 0.696 0.734 0.696 0.747 237,093 0.7162 3.64%
2007-01-04 0 1.100 1.100 1.140 1.100 1.100 40,000 44,000 1.1000 0.696 0.696 0.721 0.696 0.696 63,225 0.6959 0.00%
2007-01-03 0 1.100 1.100 1.120 1.100 1.100 72,000 79,200 1.1000 0.696 0.696 0.709 0.696 0.696 113,805 0.6959 0.00%
2007-01-02 0 1.100 1.080 1.200 1.080 1.100 80,000 87,200 1.0900 0.696 0.683 0.759 0.683 0.696 126,450 0.6896 1.85%
2006-12-29 0 1.080 1.080 1.100 1.080 1.080 14,000 15,120 1.0800 0.683 0.683 0.696 0.683 0.683 22,129 0.6833 0.00%
2006-12-28 0 1.080 1.070 1.080 1.050 1.080 150,000 158,260 1.0551 0.683 0.677 0.683 0.664 0.683 237,093 0.6675 2.86%
2006-12-27 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.664 0.664 0.677 0.664 0.664 31,612 0.6643 0.00%
2006-12-22 0 1.050 1.050 1.070 1.050 1.060 170,000 179,300 1.0547 0.664 0.664 0.677 0.664 0.671 268,705 0.6673 0.00%
2006-12-21 0 1.050 1.020 1.060 1.050 1.050 30,000 31,500 1.0500 0.664 0.645 0.671 0.664 0.664 47,419 0.6643 5.00%
2006-12-20 0 1.000 1.000 1.050 - - 0 0 - 0.633 0.633 0.664 - - 0 - 0.00%
2006-12-19 0 1.000 1.000 1.100 1.000 1.000 18,000 18,000 1.0000 0.633 0.633 0.696 0.633 0.633 28,451 0.6327 0.00%
2006-12-18 0 1.000 0.980 1.000 1.000 1.000 122,000 122,000 1.0000 0.633 0.620 0.633 0.633 0.633 192,836 0.6327 -2.91%
2006-12-15 0 1.030 1.000 1.120 1.020 1.030 80,000 81,780 1.0223 0.652 0.633 0.709 0.645 0.652 126,450 0.6467 0.98%
2006-12-14 0 1.020 1.020 1.030 1.010 1.020 62,000 63,040 1.0168 0.645 0.645 0.652 0.639 0.645 97,998 0.6433 2.00%
2006-12-13 0 1.000 1.000 1.060 1.000 1.060 124,000 126,320 1.0187 0.633 0.633 0.671 0.633 0.671 195,997 0.6445 -1.96%
2006-12-12 0 1.020 1.020 1.090 1.010 1.020 88,000 89,440 1.0164 0.645 0.645 0.690 0.639 0.645 139,095 0.6430 0.00%
2006-12-11 0 1.020 1.020 1.080 1.010 1.010 106,000 107,060 1.0100 0.645 0.645 0.683 0.639 0.639 167,546 0.6390 -0.97%
2006-12-08 0 1.030 0.990 1.040 0.950 1.100 1,048,000 1,058,860 1.0104 0.652 0.626 0.658 0.601 0.696 1,656,489 0.6392 22.62%
2006-12-07 0 0.840 0.810 1.040 - - 0 0 - 0.531 0.512 0.658 - - 0 - 0.00%
2006-12-06 0 0.840 0.810 0.840 - - 0 0 - 0.531 0.512 0.531 - - 0 - 0.00%
2006-12-05 0 0.840 0.820 0.840 0.840 0.840 68,000 57,120 0.8400 0.531 0.519 0.531 0.531 0.531 107,482 0.5314 2.44%
2006-12-04 0 0.820 0.810 0.850 - - 0 0 - 0.519 0.512 0.538 - - 0 - 0.00%
2006-12-01 0 0.820 0.820 0.840 - - 0 0 - 0.519 0.519 0.531 - - 0 - 0.00%
2006-11-30 0 0.820 0.820 0.840 0.820 0.820 62,000 50,840 0.8200 0.519 0.519 0.531 0.519 0.519 97,998 0.5188 -1.20%
2006-11-29 0 0.830 0.830 0.840 0.820 0.820 20,000 16,400 0.8200 0.525 0.525 0.531 0.519 0.519 31,612 0.5188 0.00%
2006-11-28 0 0.830 0.830 0.840 - - 20,000 16,800 0.8400 0.525 0.525 0.531 - - 31,612 0.5314 0.00%
2006-11-27 0 0.830 0.830 0.840 0.830 0.840 122,000 102,220 0.8379 0.525 0.525 0.531 0.525 0.531 192,836 0.5301 -1.19%
2006-11-24 0 0.840 0.820 0.840 0.840 0.840 148,000 124,320 0.8400 0.531 0.519 0.531 0.531 0.531 233,932 0.5314 0.00%
2006-11-23 0 0.840 0.840 0.900 0.820 0.820 12,000 9,840 0.8200 0.531 0.531 0.569 0.519 0.519 18,967 0.5188 -2.33%
2006-11-22 0 0.860 0.840 0.890 - - 0 0 - 0.544 0.531 0.563 - - 0 - 0.00%
2006-11-21 0 0.860 0.830 0.900 - - 0 0 - 0.544 0.525 0.569 - - 0 - 0.00%
2006-11-20 0 0.860 0.860 0.900 0.840 0.840 72,000 60,480 0.8400 0.544 0.544 0.569 0.531 0.531 113,805 0.5314 1.18%
2006-11-17 0 0.850 0.850 0.900 - - 0 0 - 0.538 0.538 0.569 - - 0 - 0.00%
2006-11-16 0 0.850 0.850 0.900 - - 0 0 - 0.538 0.538 0.569 - - 0 - 0.00%
2006-11-15 0 0.850 0.850 0.900 - - 0 0 - 0.538 0.538 0.569 - - 0 - 0.00%
2006-11-14 0 0.850 0.850 0.940 0.850 0.850 62,000 52,700 0.8500 0.538 0.538 0.595 0.538 0.538 97,998 0.5378 0.00%
2006-11-13 0 0.850 0.820 0.940 - - 0 0 - 0.538 0.519 0.595 - - 0 - 0.00%
2006-11-10 0 0.850 0.810 0.950 - - 0 0 - 0.538 0.512 0.601 - - 0 - 0.00%
2006-11-09 0 0.850 0.840 0.920 - - 0 0 - 0.538 0.531 0.582 - - 0 - 0.00%
2006-11-08 0 0.850 0.810 0.930 - - 0 0 - 0.538 0.512 0.588 - - 0 - 0.00%
2006-11-07 0 0.850 0.820 0.920 - - 0 0 - 0.538 0.519 0.582 - - 0 - 0.00%
2006-11-06 0 0.850 0.810 0.900 - - 0 0 - 0.538 0.512 0.569 - - 0 - 0.00%
2006-11-03 0 0.850 0.820 0.880 - - 0 0 - 0.538 0.519 0.557 - - 0 - 0.00%
2006-11-02 0 0.850 0.810 0.880 - - 0 0 - 0.538 0.512 0.557 - - 0 - 0.00%
2006-11-01 0 0.850 0.810 0.900 - - 0 0 - 0.538 0.512 0.569 - - 0 - 0.00%
2006-10-31 0 0.850 0.810 0.930 - - 0 0 - 0.538 0.512 0.588 - - 0 - 0.00%
2006-10-27 0 0.850 0.850 0.930 0.850 0.850 10,000 8,500 0.8500 0.538 0.538 0.588 0.538 0.538 15,806 0.5378 -3.41%
2006-10-26 0 0.880 0.770 0.900 - - 0 0 - 0.557 0.487 0.569 - - 0 - 0.00%
2006-10-25 0 0.880 0.770 0.980 - - 0 0 - 0.557 0.487 0.620 - - 0 - 0.00%
2006-10-24 0 0.880 0.850 0.980 - - 0 0 - 0.557 0.538 0.620 - - 0 - 0.00%
2006-10-23 0 0.880 0.880 0.990 0.860 0.860 154,000 132,440 0.8600 0.557 0.557 0.626 0.544 0.544 243,415 0.5441 0.00%
2006-10-20 0 0.880 0.810 0.900 0.880 0.880 70,000 61,600 0.8800 0.557 0.512 0.569 0.557 0.557 110,643 0.5567 -2.22%
2006-10-19 0 0.900 0.870 0.900 - - 0 0 - 0.569 0.550 0.569 - - 0 - 0.00%
2006-10-18 0 0.900 0.890 0.900 - - 10,000 8,900 0.8900 0.569 0.563 0.569 - - 15,806 0.5631 0.00%
2006-10-17 0 0.900 0.860 0.900 - - 0 0 - 0.569 0.544 0.569 - - 0 - 0.00%
2006-10-16 0 0.900 0.760 0.950 - - 0 0 - 0.569 0.481 0.601 - - 0 - 0.00%
2006-10-13 0 0.900 0.860 0.920 - - 0 0 - 0.569 0.544 0.582 - - 0 - 0.00%
2006-10-12 0 0.900 0.850 0.930 - - 0 0 - 0.569 0.538 0.588 - - 0 - 0.00%
2006-10-11 0 0.900 0.800 0.900 - - 0 0 - 0.569 0.506 0.569 - - 0 - -1.10%
2006-10-10 0 0.910 0.850 0.920 - - 0 0 - 0.576 0.538 0.582 - - 0 - 0.00%
2006-10-09 0 0.910 0.910 0.950 0.850 0.850 68,000 57,800 0.8500 0.576 0.576 0.601 0.538 0.538 107,482 0.5378 1.11%
2006-10-06 0 0.900 0.850 0.900 - - 0 0 - 0.569 0.538 0.569 - - 0 - 0.00%
2006-10-05 0 0.900 0.840 0.900 - - 0 0 - 0.569 0.531 0.569 - - 0 - 0.00%
2006-10-04 0 0.900 0.900 0.940 0.900 0.900 54,000 48,600 0.9000 0.569 0.569 0.595 0.569 0.569 85,353 0.5694 0.00%
2006-10-03 0 0.900 0.880 0.920 - - 0 0 - 0.569 0.557 0.582 - - 0 - 0.00%
2006-09-29 0 0.900 0.760 0.910 - - 0 0 - 0.569 0.481 0.576 - - 0 - 0.00%
2006-09-28 0 0.900 0.810 0.920 - - 0 0 - 0.569 0.512 0.582 - - 0 - 0.00%
2006-09-27 0 0.900 0.760 0.930 - - 0 0 - 0.569 0.481 0.588 - - 0 - 0.00%
2006-09-26 0 0.900 0.800 0.950 - - 0 0 - 0.569 0.506 0.601 - - 0 - 0.00%
2006-09-25 0 0.900 0.800 1.000 - - 0 0 - 0.569 0.506 0.633 - - 0 - 0.00%
2006-09-22 0 0.900 0.910 0.940 - - 0 0 - 0.569 0.576 0.595 - - 0 - 0.00%
2006-09-21 0 0.900 0.820 0.900 - - 0 0 - 0.569 0.519 0.569 - - 0 - 0.00%
2006-09-20 0 0.900 0.900 0.950 - - 0 0 - 0.569 0.569 0.601 - - 0 - 9.76%
2006-09-19 0 0.820 0.820 1.000 0.820 0.820 20,000 16,400 0.8200 0.519 0.519 0.633 0.519 0.519 31,612 0.5188 -5.75%
2006-09-18 0 0.870 0.870 0.880 0.830 0.830 90,000 74,700 0.8300 0.550 0.550 0.557 0.525 0.525 142,256 0.5251 -1.14%
2006-09-15 0 0.880 0.830 0.900 - - 0 0 - 0.557 0.525 0.569 - - 0 - 0.00%
2006-09-14 0 0.880 0.880 0.890 0.840 0.850 184,000 155,960 0.8476 0.557 0.557 0.563 0.531 0.538 290,834 0.5363 -1.12%
2006-09-13 0 0.890 0.840 0.890 0.880 0.890 84,000 74,660 0.8888 0.563 0.531 0.563 0.557 0.563 132,772 0.5623 1.14%
2006-09-12 0 0.880 0.810 0.880 - - 0 0 - 0.557 0.512 0.557 - - 0 - -1.12%
2006-09-11 0 0.890 0.650 0.890 - - 0 0 - 0.563 0.411 0.563 - - 0 - 0.00%
2006-09-08 0 0.890 0.810 0.890 - - 0 0 - 0.563 0.512 0.563 - - 0 - 0.00%
2006-09-07 0 0.890 0.820 0.890 - - 0 0 - 0.563 0.519 0.563 - - 0 - 0.00%
2006-09-06 0 0.890 0.710 0.890 - - 0 0 - 0.563 0.449 0.563 - - 0 - 0.00%
2006-09-05 0 0.890 0.850 0.900 - - 0 0 - 0.563 0.538 0.569 - - 0 - 0.00%
2006-09-04 0 0.890 0.890 0.900 0.800 0.820 44,000 35,680 0.8109 0.563 0.563 0.569 0.506 0.519 69,547 0.5130 -1.11%
2006-09-01 0 0.900 0.860 0.900 - - 0 0 - 0.569 0.544 0.569 - - 0 - 0.00%
2006-08-31 0 0.900 0.820 0.900 - - 0 0 - 0.569 0.519 0.569 - - 0 - 0.00%
2006-08-30 0 0.900 0.810 0.900 - - 0 0 - 0.569 0.512 0.569 - - 0 - 0.00%
2006-08-29 0 0.900 0.700 0.900 - - 0 0 - 0.569 0.443 0.569 - - 0 - 0.00%
2006-08-28 0 0.900 0.700 0.910 - - 0 0 - 0.569 0.443 0.576 - - 0 - 0.00%
2006-08-25 0 0.900 0.830 0.920 - - 0 0 - 0.569 0.525 0.582 - - 0 - 0.00%
2006-08-24 0 0.900 0.850 0.900 0.950 0.950 10,000 9,500 0.9500 0.569 0.538 0.569 0.601 0.601 15,806 0.6010 3.45%
2006-08-23 0 0.870 0.830 0.940 - - 0 0 - 0.550 0.525 0.595 - - 0 - 0.00%
2006-08-22 0 0.870 0.720 0.940 - - 0 0 - 0.550 0.456 0.595 - - 0 - -0.00%
2006-08-21 0 0.920 0.800 0.940 - - 0 0 - 0.550 0.479 0.562 - - 0 - 0.00%
2006-08-18 0 0.920 0.900 0.940 - - 0 0 - 0.550 0.538 0.562 - - 0 - 0.00%
2006-08-17 0 0.920 0.850 0.930 - - 0 0 - 0.550 0.509 0.556 - - 0 - 0.00%
2006-08-16 0 0.920 0.860 0.920 - - 0 0 - 0.550 0.515 0.550 - - 0 - 0.00%
2006-08-15 0 0.920 0.830 0.930 - - 0 0 - 0.550 0.497 0.556 - - 0 - 0.00%
2006-08-14 0 0.920 0.820 0.920 - - 0 0 - 0.550 0.491 0.550 - - 0 - 0.00%
2006-08-11 0 0.920 0.830 0.920 - - 0 0 - 0.550 0.497 0.550 - - 0 - 0.00%
2006-08-10 0 0.920 0.850 0.940 - - 0 0 - 0.550 0.509 0.562 - - 0 - 0.00%
2006-08-09 0 0.920 0.870 0.920 - - 0 0 - 0.550 0.521 0.550 - - 0 - 0.00%
2006-08-08 0 0.920 0.830 0.920 - - 0 0 - 0.550 0.497 0.550 - - 0 - 0.00%
2006-08-07 0 0.920 0.820 0.920 - - 0 0 - 0.550 0.491 0.550 - - 0 - 0.00%
2006-08-04 0 0.920 0.820 0.920 - - 0 0 - 0.550 0.491 0.550 - - 0 - 0.00%
2006-08-03 0 0.920 0.820 0.920 0.920 0.920 50,000 46,000 0.9200 0.550 0.491 0.550 0.550 0.550 83,573 0.5504 0.00%
2006-08-02 0 0.920 0.830 0.940 - - 0 0 - 0.550 0.497 0.562 - - 0 - 0.00%
2006-08-01 0 0.920 0.830 0.920 0.920 0.920 56,000 51,520 0.9200 0.550 0.497 0.550 0.550 0.550 93,602 0.5504 -2.13%
2006-07-31 0 0.940 0.800 0.940 - - 0 0 - 0.562 0.479 0.562 - - 0 - 0.00%
2006-07-28 0 0.940 0.800 0.940 0.940 0.940 60,000 56,400 0.9400 0.562 0.479 0.562 0.562 0.562 100,288 0.5624 1.08%
2006-07-27 0 0.930 0.850 0.940 - - 0 0 - 0.556 0.509 0.562 - - 0 - 0.00%
2006-07-26 0 0.930 0.930 0.940 0.850 0.900 122,000 104,400 0.8557 0.556 0.556 0.562 0.509 0.538 203,918 0.5120 1.09%
2006-07-25 0 0.920 0.850 0.940 - - 0 0 - 0.550 0.509 0.562 - - 0 - 0.00%
2006-07-24 0 0.920 0.920 0.930 0.900 0.900 10,000 9,000 0.9000 0.550 0.550 0.556 0.538 0.538 16,715 0.5385 -1.08%
2006-07-21 0 0.930 0.770 0.930 0.900 0.950 112,000 105,500 0.9420 0.556 0.461 0.556 0.538 0.568 187,203 0.5636 9.41%
2006-07-20 0 0.850 0.750 0.900 - - 0 0 - 0.509 0.449 0.538 - - 0 - 0.00%
2006-07-19 0 0.850 0.690 1.050 - - 0 0 - 0.509 0.413 0.628 - - 0 - 0.00%
2006-07-18 0 0.850 0.800 0.900 - - 0 0 - 0.509 0.479 0.538 - - 0 - 0.00%
2006-07-17 0 0.850 0.820 0.940 0.850 0.850 100,000 85,000 0.8500 0.509 0.491 0.562 0.509 0.509 167,146 0.5085 0.00%
2006-07-14 0 0.850 0.660 0.950 - - 0 0 - 0.509 0.395 0.568 - - 0 - 0.00%
2006-07-13 0 0.850 0.790 0.950 - - 0 0 - 0.509 0.473 0.568 - - 0 - 0.00%
2006-07-12 0 0.850 0.800 1.000 - - 0 0 - 0.509 0.479 0.598 - - 0 - 0.00%
2006-07-11 0 0.850 0.600 0.950 - - 0 0 - 0.509 0.359 0.568 - - 0 - 0.00%
2006-07-10 0 0.850 0.600 0.950 - - 0 0 - 0.509 0.359 0.568 - - 0 - 0.00%
2006-07-07 0 0.850 0.810 0.850 - - 0 0 - 0.509 0.485 0.509 - - 0 - 0.00%
2006-07-06 0 0.850 0.850 0.940 - - 0 0 - 0.509 0.509 0.562 - - 0 - 3.66%
2006-07-05 0 0.820 0.820 0.980 0.810 0.810 56,000 45,360 0.8100 0.491 0.491 0.586 0.485 0.485 93,602 0.4846 -5.75%
2006-07-04 0 0.870 0.600 0.960 - - 0 0 - 0.521 0.359 0.574 - - 0 - 0.00%
2006-07-03 0 0.870 0.800 0.950 - - 0 0 - 0.521 0.479 0.568 - - 0 - 0.00%
2006-06-30 0 0.870 0.600 0.940 - - 0 0 - 0.521 0.359 0.562 - - 0 - 0.00%
2006-06-29 0 0.870 0.800 0.940 - - 0 0 - 0.521 0.479 0.562 - - 0 - 0.00%
2006-06-28 0 0.870 0.710 0.940 - - 0 0 - 0.521 0.425 0.562 - - 0 - 0.00%
2006-06-27 0 0.870 0.710 0.950 - - 0 0 - 0.521 0.425 0.568 - - 0 - 0.00%
2006-06-26 0 0.870 0.800 0.940 - - 0 0 - 0.521 0.479 0.562 - - 0 - 0.00%
2006-06-23 0 0.870 0.850 0.870 - - 0 0 - 0.521 0.509 0.521 - - 0 - 0.00%
2006-06-22 0 0.870 0.800 0.870 - - 0 0 - 0.521 0.479 0.521 - - 0 - 0.00%
2006-06-21 0 0.870 0.830 0.870 - - 0 0 - 0.521 0.497 0.521 - - 0 - 0.00%
2006-06-20 0 0.870 0.790 0.870 - - 0 0 - 0.521 0.473 0.521 - - 0 - 0.00%
2006-06-19 0 0.870 0.600 0.940 - - 0 0 - 0.521 0.359 0.562 - - 0 - 0.00%
2006-06-16 0 0.870 0.750 0.870 - - 0 0 - 0.521 0.449 0.521 - - 0 - -1.14%
2006-06-15 0 0.880 0.820 0.880 - - 0 0 - 0.526 0.491 0.526 - - 0 - 0.00%
2006-06-14 0 0.880 0.850 0.950 - - 0 0 - 0.526 0.509 0.568 - - 0 - 0.00%
2006-06-13 0 0.880 0.700 0.940 - - 0 0 - 0.526 0.419 0.562 - - 0 - 0.00%
2006-06-12 0 0.880 0.810 0.940 - - 0 0 - 0.526 0.485 0.562 - - 0 - 0.00%
2006-06-09 0 0.880 0.880 0.940 0.850 0.850 20,000 17,000 0.8500 0.526 0.526 0.562 0.509 0.509 33,429 0.5085 0.00%
2006-06-08 0 0.880 0.810 0.880 - - 0 0 - 0.526 0.485 0.526 - - 0 - 0.00%
2006-06-07 0 0.880 0.880 0.900 0.850 0.850 10,000 8,500 0.8500 0.526 0.526 0.538 0.509 0.509 16,715 0.5085 3.53%
2006-06-06 0 0.850 0.850 0.900 0.830 0.830 50,000 41,500 0.8300 0.509 0.509 0.538 0.497 0.497 83,573 0.4966 -5.56%
2006-06-05 0 0.900 0.900 0.960 0.880 0.880 96,000 84,480 0.8800 0.538 0.538 0.574 0.526 0.526 160,460 0.5265 -1.10%
2006-06-02 0 0.910 0.830 0.910 - - 0 0 - 0.544 0.497 0.544 - - 0 - -4.21%
2006-06-01 0 0.950 0.850 0.950 - - 0 0 - 0.568 0.509 0.568 - - 0 - 0.00%
2006-05-30 0 0.950 0.700 0.950 - - 0 0 - 0.568 0.419 0.568 - - 0 - 0.00%
2006-05-29 0 0.950 0.700 0.950 - - 0 0 - 0.568 0.419 0.568 - - 0 - 0.00%
2006-05-26 0 0.950 0.900 0.950 - - 0 0 - 0.568 0.538 0.568 - - 0 - -1.04%
2006-05-25 0 0.960 0.850 0.960 - - 0 0 - 0.574 0.509 0.574 - - 0 - 0.00%
2006-05-24 0 0.960 0.720 0.960 - - 0 0 - 0.574 0.431 0.574 - - 0 - 0.00%
2006-05-23 0 0.960 0.850 0.960 0.960 0.960 2,000 1,920 0.9600 0.574 0.509 0.574 0.574 0.574 3,343 0.5743 6.67%
2006-05-22 0 0.900 0.800 0.940 - - 0 0 - 0.538 0.479 0.562 - - 0 - 0.00%
2006-05-19 0 0.900 0.850 0.900 - - 0 0 - 0.538 0.509 0.538 - - 0 - 0.00%
2006-05-18 0 0.900 0.860 0.900 - - 0 0 - 0.538 0.515 0.538 - - 0 - 0.00%
2006-05-17 0 0.900 0.810 1.040 - - 0 0 - 0.538 0.485 0.622 - - 0 - 0.00%
2006-05-16 0 0.900 0.830 0.940 - - 0 0 - 0.538 0.497 0.562 - - 0 - 0.00%
2006-05-15 0 0.900 0.830 0.960 - - 0 0 - 0.538 0.497 0.574 - - 0 - 0.00%
2006-05-12 0 0.900 0.840 0.940 - - 0 0 - 0.538 0.503 0.562 - - 0 - 0.00%
2006-05-11 0 0.900 0.860 0.950 - - 0 0 - 0.538 0.515 0.568 - - 0 - 0.00%
2006-05-10 0 0.900 0.850 0.950 - - 0 0 - 0.538 0.509 0.568 - - 0 - 0.00%
2006-05-09 0 0.900 0.830 0.950 - - 0 0 - 0.538 0.497 0.568 - - 0 - 0.00%
2006-05-08 0 0.900 0.880 0.950 0.900 0.900 4,000 3,600 0.9000 0.538 0.526 0.568 0.538 0.538 6,686 0.5385 0.00%
2006-05-04 0 0.900 0.900 0.980 0.880 0.880 14,000 12,320 0.8800 0.538 0.538 0.586 0.526 0.526 23,400 0.5265 0.00%
2006-05-03 0 0.900 0.850 0.920 - - 0 0 - 0.538 0.509 0.550 - - 0 - 0.00%
2006-05-02 0 0.900 0.900 0.950 0.840 0.850 150,000 126,700 0.8447 0.538 0.538 0.568 0.503 0.509 250,719 0.5053 0.00%
2006-04-28 0 0.900 0.850 0.900 - - 0 0 - 0.538 0.509 0.538 - - 0 - 0.00%
2006-04-27 0 0.900 0.850 0.910 0.900 0.900 80,000 72,000 0.9000 0.538 0.509 0.544 0.538 0.538 133,717 0.5385 -2.17%
2006-04-26 0 0.920 0.840 0.940 - - 0 0 - 0.550 0.503 0.562 - - 0 - 0.00%
2006-04-25 0 0.920 0.850 0.950 - - 0 0 - 0.550 0.509 0.568 - - 0 - 0.00%
2006-04-24 0 0.920 0.800 0.930 - - 0 0 - 0.550 0.479 0.556 - - 0 - 0.00%
2006-04-21 0 0.920 0.900 0.940 - - 0 0 - 0.550 0.538 0.562 - - 0 - 0.00%
2006-04-20 0 0.920 0.890 0.940 0.920 0.920 70,000 64,400 0.9200 0.550 0.532 0.562 0.550 0.550 117,002 0.5504 0.00%
2006-04-19 0 0.920 0.800 0.970 - - 0 0 - 0.550 0.479 0.580 - - 0 - 0.00%
2006-04-18 0 0.920 0.920 1.050 - - 0 0 - 0.550 0.550 0.628 - - 0 - 0.00%
2006-04-13 0 0.920 0.890 0.930 - - 0 0 - 0.550 0.532 0.556 - - 0 - 0.00%
2006-04-12 0 0.920 0.890 0.930 - - 0 0 - 0.550 0.532 0.556 - - 0 - 0.00%
2006-04-11 0 0.920 0.810 0.930 - - 0 0 - 0.550 0.485 0.556 - - 0 - 0.00%
2006-04-10 0 0.920 0.900 0.930 - - 0 0 - 0.550 0.538 0.556 - - 0 - 0.00%
2006-04-07 0 0.920 0.900 0.920 0.930 0.930 20,000 18,600 0.9300 0.550 0.538 0.550 0.556 0.556 33,429 0.5564 0.00%
2006-04-06 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.550 0.550 0.556 0.550 0.550 33,429 0.5504 0.00%
2006-04-04 0 0.920 0.900 0.920 0.920 0.920 180,000 165,600 0.9200 0.550 0.538 0.550 0.550 0.550 300,863 0.5504 0.00%
2006-04-03 0 0.920 0.920 0.930 0.920 0.920 100,000 92,000 0.9200 0.550 0.550 0.556 0.550 0.550 167,146 0.5504 0.00%
2006-03-31 0 0.920 0.900 0.920 0.920 0.920 40,000 36,800 0.9200 0.550 0.538 0.550 0.550 0.550 66,858 0.5504 0.00%
2006-03-30 0 0.920 0.900 0.920 0.920 0.920 40,000 36,800 0.9200 0.550 0.538 0.550 0.550 0.550 66,858 0.5504 0.00%
2006-03-29 0 0.920 0.910 0.920 0.920 0.920 50,000 46,000 0.9200 0.550 0.544 0.550 0.550 0.550 83,573 0.5504 0.00%
2006-03-28 0 0.920 0.910 0.920 0.920 0.920 50,000 46,000 0.9200 0.550 0.544 0.550 0.550 0.550 83,573 0.5504 0.00%
2006-03-27 0 0.920 0.900 0.920 0.920 0.920 20,000 18,400 0.9200 0.550 0.538 0.550 0.550 0.550 33,429 0.5504 1.10%
2006-03-24 0 0.910 0.910 0.990 0.910 0.910 200,000 182,000 0.9100 0.544 0.544 0.592 0.544 0.544 334,292 0.5444 0.00%
2006-03-23 0 0.910 0.910 1.030 0.910 0.920 450,000 410,000 0.9111 0.544 0.544 0.616 0.544 0.550 752,157 0.5451 0.00%
2006-03-22 0 0.910 0.890 0.910 0.900 0.910 366,000 331,560 0.9059 0.544 0.532 0.544 0.538 0.544 611,754 0.5420 -1.09%
2006-03-21 0 0.920 0.920 0.940 0.920 0.920 46,000 42,320 0.9200 0.550 0.550 0.562 0.550 0.550 76,887 0.5504 -1.08%
2006-03-20 0 0.930 0.930 1.080 0.920 0.930 42,000 38,720 0.9219 0.556 0.556 0.646 0.550 0.556 70,201 0.5516 1.09%
2006-03-17 0 0.920 0.910 0.920 - - 0 0 - 0.550 0.544 0.550 - - 0 - 0.00%
2006-03-16 0 0.920 0.910 0.920 0.920 0.920 50,000 46,000 0.9200 0.550 0.544 0.550 0.550 0.550 83,573 0.5504 0.00%
2006-03-15 0 0.920 0.910 0.920 0.920 0.920 60,000 55,200 0.9200 0.550 0.544 0.550 0.550 0.550 100,288 0.5504 0.00%
2006-03-14 0 0.920 0.910 0.920 0.920 0.920 60,000 55,200 0.9200 0.550 0.544 0.550 0.550 0.550 100,288 0.5504 0.00%
2006-03-13 0 0.920 0.910 0.940 0.920 0.920 70,000 64,400 0.9200 0.550 0.544 0.562 0.550 0.550 117,002 0.5504 0.00%
2006-03-10 0 0.920 0.910 0.930 0.920 0.920 60,000 55,200 0.9200 0.550 0.544 0.556 0.550 0.550 100,288 0.5504 0.00%
2006-03-09 0 0.920 0.910 0.930 0.920 0.920 50,000 46,000 0.9200 0.550 0.544 0.556 0.550 0.550 83,573 0.5504 -1.08%
2006-03-08 0 0.930 0.910 0.930 - - 0 0 - 0.556 0.544 0.556 - - 0 - -1.06%
2006-03-07 0 0.940 0.930 0.940 - - 0 0 - 0.562 0.556 0.562 - - 0 - 0.00%
2006-03-06 0 0.940 0.920 0.940 - - 0 0 - 0.562 0.550 0.562 - - 0 - 0.00%
2006-03-03 0 0.940 0.910 0.940 0.930 0.940 110,000 102,900 0.9355 0.562 0.544 0.562 0.556 0.562 183,861 0.5597 2.17%
2006-03-02 0 0.920 0.900 0.930 0.920 0.920 50,000 46,000 0.9200 0.550 0.538 0.556 0.550 0.550 83,573 0.5504 -1.08%
2006-03-01 0 0.930 0.920 0.930 - - 0 0 - 0.556 0.550 0.556 - - 0 - 0.00%
2006-02-28 0 0.930 0.930 0.940 0.930 0.940 48,000 44,720 0.9317 0.556 0.556 0.562 0.556 0.562 80,230 0.5574 -1.06%
2006-02-27 0 0.940 0.930 0.940 0.940 0.950 202,000 190,000 0.9406 0.562 0.556 0.562 0.562 0.568 337,635 0.5627 0.00%
2006-02-24 0 0.940 0.940 0.960 - - 0 0 - 0.562 0.562 0.574 - - 0 - 0.00%
2006-02-23 0 0.940 0.930 0.940 0.940 0.940 40,000 37,600 0.9400 0.562 0.556 0.562 0.562 0.562 66,858 0.5624 1.08%
2006-02-22 0 0.930 0.920 0.930 0.930 0.940 54,000 50,260 0.9307 0.556 0.550 0.556 0.556 0.562 90,259 0.5568 -1.06%
2006-02-21 0 0.940 0.930 0.940 0.940 0.940 40,000 37,600 0.9400 0.562 0.556 0.562 0.562 0.562 66,858 0.5624 1.08%
2006-02-20 0 0.930 0.910 0.930 0.890 0.930 192,000 177,220 0.9230 0.556 0.544 0.556 0.532 0.556 320,920 0.5522 0.00%
2006-02-17 0 0.930 0.920 0.980 - - 0 0 - 0.556 0.550 0.586 - - 0 - 0.00%
2006-02-16 0 0.930 0.910 0.950 0.930 0.930 70,000 65,100 0.9300 0.556 0.544 0.568 0.556 0.556 117,002 0.5564 0.00%
2006-02-15 0 0.930 0.930 0.960 0.930 0.930 558,000 518,940 0.9300 0.556 0.556 0.574 0.556 0.556 932,674 0.5564 0.00%
2006-02-14 0 0.930 0.880 0.930 - - 0 0 - 0.556 0.526 0.556 - - 0 - 0.00%
2006-02-13 0 0.930 0.920 0.930 0.930 0.930 130,000 120,900 0.9300 0.556 0.550 0.556 0.556 0.556 217,290 0.5564 0.00%
2006-02-10 0 0.930 0.920 0.930 0.930 0.930 100,000 93,000 0.9300 0.556 0.550 0.556 0.556 0.556 167,146 0.5564 0.00%
2006-02-09 0 0.930 0.920 0.940 0.930 0.930 90,000 83,700 0.9300 0.556 0.550 0.562 0.556 0.556 150,431 0.5564 -1.06%
2006-02-08 0 0.940 0.930 0.940 0.940 0.940 100,000 94,000 0.9400 0.562 0.556 0.562 0.562 0.562 167,146 0.5624 -2.08%
2006-02-07 0 0.960 0.940 1.160 - - 0 0 - 0.574 0.562 0.694 - - 0 - 0.00%
2006-02-06 0 0.960 0.940 0.960 0.960 0.960 50,000 48,000 0.9600 0.574 0.562 0.574 0.574 0.574 83,573 0.5743 0.00%
2006-02-03 0 0.960 0.940 0.960 0.960 0.960 86,000 82,560 0.9600 0.574 0.562 0.574 0.574 0.574 143,746 0.5743 1.05%
2006-02-02 0 0.950 0.950 1.000 - - 0 0 - 0.568 0.568 0.598 - - 0 - 0.00%
2006-02-01 0 0.950 0.800 1.000 - - 0 0 - 0.568 0.479 0.598 - - 0 - 0.00%
2006-01-27 0 0.950 0.940 0.950 0.950 0.950 122,000 115,900 0.9500 0.568 0.562 0.568 0.568 0.568 203,918 0.5684 0.00%
2006-01-26 0 0.950 0.930 0.960 0.950 0.950 120,000 114,000 0.9500 0.568 0.556 0.574 0.568 0.568 200,575 0.5684 1.06%
2006-01-25 0 0.940 0.930 0.950 - - 0 0 - 0.562 0.556 0.568 - - 0 - 0.00%
2006-01-24 0 0.940 0.920 1.180 - - 0 0 - 0.562 0.550 0.706 - - 0 - 0.00%
2006-01-23 0 0.940 0.920 0.940 0.940 0.940 6,000 5,640 0.9400 0.562 0.550 0.562 0.562 0.562 10,029 0.5624 -1.05%
2006-01-20 0 0.950 0.950 0.970 0.940 0.950 230,000 217,500 0.9457 0.568 0.568 0.580 0.562 0.568 384,436 0.5658 1.06%
2006-01-19 0 0.940 0.920 1.180 - - 0 0 - 0.562 0.550 0.706 - - 0 - 0.00%
2006-01-18 0 0.940 0.920 1.180 0.940 0.950 62,000 58,400 0.9419 0.562 0.550 0.706 0.562 0.568 103,630 0.5635 0.00%
2006-01-17 0 0.940 0.940 1.180 - - 10,000 9,300 0.9300 0.562 0.562 0.706 - - 16,715 0.5564 2.17%
2006-01-16 0 0.920 0.920 1.000 0.920 0.920 50,000 46,000 0.9200 0.550 0.550 0.598 0.550 0.550 83,573 0.5504 0.00%
2006-01-13 0 0.920 0.920 1.180 0.920 0.930 30,000 27,640 0.9213 0.550 0.550 0.706 0.550 0.556 50,144 0.5512 0.00%
2006-01-12 0 0.920 0.910 1.180 - - 0 0 - 0.550 0.544 0.706 - - 0 - 0.00%
2006-01-11 0 0.920 0.920 1.180 0.920 0.920 40,000 36,800 0.9200 0.550 0.550 0.706 0.550 0.550 66,858 0.5504 -1.60%
2006-01-10 0 0.960 0.920 0.970 - - 40,000 38,000 0.9500 0.559 0.536 0.565 - - 68,646 0.5536 0.00%
2006-01-09 0 0.960 0.950 0.960 0.960 0.970 244,000 234,540 0.9612 0.559 0.554 0.559 0.559 0.565 418,741 0.5601 1.05%
2006-01-06 0 0.950 0.940 0.970 0.940 0.950 96,000 90,800 0.9458 0.554 0.548 0.565 0.548 0.554 164,751 0.5511 0.00%
2006-01-05 0 0.950 0.940 0.970 0.950 0.960 280,000 266,200 0.9507 0.554 0.548 0.565 0.554 0.559 480,522 0.5540 -1.04%
2006-01-04 0 0.960 0.930 0.960 0.960 0.960 50,000 48,000 0.9600 0.559 0.542 0.559 0.559 0.559 85,808 0.5594 -4.00%
2006-01-03 0 1.000 0.970 1.000 1.000 1.000 10,000 10,000 1.0000 0.583 0.565 0.583 0.583 0.583 17,162 0.5827 0.00%
2005-12-30 0 1.000 0.960 1.000 - - 0 0 - 0.583 0.559 0.583 - - 0 - 0.00%
2005-12-29 0 1.000 1.000 1.020 0.900 0.950 38,000 35,200 0.9263 0.583 0.583 0.594 0.524 0.554 65,214 0.5398 -1.96%
2005-12-28 0 1.020 0.820 1.030 1.020 1.020 142,000 144,840 1.0200 0.594 0.478 0.600 0.594 0.594 243,693 0.5944 7.37%
2005-12-23 0 0.950 0.920 1.030 - - 0 0 - 0.554 0.536 0.600 - - 0 - 0.00%
2005-12-22 0 0.950 0.940 1.040 - - 0 0 - 0.554 0.548 0.606 - - 0 - 0.00%
2005-12-21 0 0.950 0.810 1.080 - - 0 0 - 0.554 0.472 0.629 - - 0 - 0.00%
2005-12-20 0 0.950 0.900 1.090 - - 0 0 - 0.554 0.524 0.635 - - 0 - 0.00%
2005-12-19 0 0.950 0.950 1.040 0.950 0.950 10,000 9,500 0.9500 0.554 0.554 0.606 0.554 0.554 17,162 0.5536 0.00%
2005-12-16 0 0.950 0.900 1.180 - - 0 0 - 0.554 0.524 0.688 - - 0 - 0.00%
2005-12-15 0 0.950 0.900 1.180 - - 0 0 - 0.554 0.524 0.688 - - 0 - 0.00%
2005-12-14 0 0.950 0.950 1.180 0.950 0.950 20,000 19,000 0.9500 0.554 0.554 0.688 0.554 0.554 34,323 0.5536 -8.65%
2005-12-13 0 1.040 0.960 1.100 - - 0 0 - 0.606 0.559 0.641 - - 0 - 0.00%
2005-12-12 0 1.040 0.800 1.180 - - 0 0 - 0.606 0.466 0.688 - - 0 - 0.00%
2005-12-09 0 1.040 0.900 1.180 - - 0 0 - 0.606 0.524 0.688 - - 0 - 0.00%
2005-12-08 0 1.040 0.900 1.100 - - 0 0 - 0.606 0.524 0.641 - - 0 - 0.00%
2005-12-07 0 1.040 - 1.180 - - 0 0 - 0.606 - 0.688 - - 0 - 0.00%
2005-12-06 0 1.040 0.960 1.200 - - 0 0 - 0.606 0.559 0.699 - - 0 - 0.00%
2005-12-05 0 1.040 0.970 1.100 - - 0 0 - 0.606 0.565 0.641 - - 0 - 0.00%
2005-12-02 0 1.040 0.970 1.080 - - 0 0 - 0.606 0.565 0.629 - - 0 - 0.00%
2005-12-01 0 1.040 0.950 1.050 - - 0 0 - 0.606 0.554 0.612 - - 0 - 0.00%
2005-11-30 0 1.040 - 1.180 - - 0 0 - 0.606 - 0.688 - - 0 - 0.00%
2005-11-29 0 1.040 0.950 1.100 - - 0 0 - 0.606 0.554 0.641 - - 0 - 0.00%
2005-11-28 0 1.040 0.900 1.100 - - 0 0 - 0.606 0.524 0.641 - - 0 - 0.00%
2005-11-25 0 1.040 0.950 1.100 - - 0 0 - 0.606 0.554 0.641 - - 0 - 0.00%
2005-11-24 0 1.040 0.900 1.040 - - 0 0 - 0.606 0.524 0.606 - - 0 - 0.00%
2005-11-23 0 1.040 0.940 1.070 - - 0 0 - 0.606 0.548 0.623 - - 0 - 0.00%
2005-11-22 0 1.040 0.900 1.040 - - 0 0 - 0.606 0.524 0.606 - - 0 - 0.00%
2005-11-21 0 1.040 0.940 1.040 - - 0 0 - 0.606 0.548 0.606 - - 0 - 0.00%
2005-11-18 0 1.040 1.000 1.040 0.950 1.040 127,000 125,590 0.9889 0.606 0.583 0.606 0.554 0.606 217,951 0.5762 0.00%
2005-11-17 0 1.040 0.940 1.040 - - 0 0 - 0.606 0.548 0.606 - - 0 - 0.00%
2005-11-16 0 1.040 0.800 1.220 - - 0 0 - 0.606 0.466 0.711 - - 0 - 0.00%
2005-11-15 0 1.040 0.950 1.040 - - 0 0 - 0.606 0.554 0.606 - - 0 - 0.00%
2005-11-14 0 1.040 0.920 1.040 - - 0 0 - 0.606 0.536 0.606 - - 0 - 0.00%
2005-11-11 0 1.040 0.960 1.040 - - 0 0 - 0.606 0.559 0.606 - - 0 - 0.00%
2005-11-10 0 1.040 - 1.040 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
2005-11-09 0 1.040 0.900 1.040 - - 0 0 - 0.606 0.524 0.606 - - 0 - 0.00%
2005-11-08 0 1.040 0.900 1.040 - - 0 0 - 0.606 0.524 0.606 - - 0 - 0.00%
2005-11-07 0 1.040 - 1.040 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
2005-11-04 0 1.040 - 1.080 - - 0 0 - 0.606 - 0.629 - - 0 - 0.00%
2005-11-03 0 1.040 0.900 1.080 - - 0 0 - 0.606 0.524 0.629 - - 0 - 0.00%
2005-11-02 0 1.040 - 1.180 - - 0 0 - 0.606 - 0.688 - - 0 - 0.00%
2005-11-01 0 1.040 0.970 1.040 1.040 1.040 2,000 2,080 1.0400 0.606 0.565 0.606 0.606 0.606 3,432 0.6060 4.00%
2005-10-31 0 1.000 - 1.220 - - 0 0 - 0.583 - 0.711 - - 0 - 0.00%
2005-10-28 0 1.000 0.920 1.190 - - 0 0 - 0.583 0.536 0.693 - - 0 - 0.00%
2005-10-27 0 1.000 0.950 1.040 - - 0 0 - 0.583 0.554 0.606 - - 0 - 0.00%
2005-10-26 0 1.000 - 1.040 1.000 1.000 40,000 40,000 1.0000 0.583 - 0.606 0.583 0.583 68,646 0.5827 -3.85%
2005-10-25 0 1.040 0.900 1.040 - - 0 0 - 0.606 0.524 0.606 - - 0 - 0.00%
2005-10-24 0 1.040 0.900 1.040 - - 0 0 - 0.606 0.524 0.606 - - 0 - 0.00%
2005-10-21 0 1.040 0.900 1.040 - - 0 0 - 0.606 0.524 0.606 - - 0 - 0.00%
2005-10-20 0 1.040 0.970 1.040 - - 0 0 - 0.606 0.565 0.606 - - 0 - 0.00%
2005-10-19 0 1.040 0.920 1.040 - - 0 0 - 0.606 0.536 0.606 - - 0 - 0.00%
2005-10-18 0 1.040 1.000 1.050 - - 0 0 - 0.606 0.583 0.612 - - 0 - 0.00%
2005-10-17 0 1.040 0.820 1.050 - - 0 0 - 0.606 0.478 0.612 - - 0 - 0.00%
2005-10-14 0 1.040 1.000 1.050 0.970 1.040 6,000 5,960 0.9933 0.606 0.583 0.612 0.565 0.606 10,297 0.5788 0.00%
2005-10-13 0 1.040 0.850 1.050 - - 0 0 - 0.606 0.495 0.612 - - 0 - 0.00%
2005-10-12 0 1.040 - 1.050 1.040 1.040 60,000 62,400 1.0400 0.606 - 0.612 0.606 0.606 102,969 0.6060 0.00%
2005-10-10 0 1.040 1.000 1.040 - - 0 0 - 0.606 0.583 0.606 - - 0 - 0.00%
2005-10-07 0 1.040 0.960 1.040 - - 0 0 - 0.606 0.559 0.606 - - 0 - 0.00%
2005-10-06 0 1.040 0.960 1.060 - - 0 0 - 0.606 0.559 0.618 - - 0 - 0.00%
2005-10-05 0 1.040 1.000 1.230 - - 0 0 - 0.606 0.583 0.717 - - 0 - 0.00%
2005-10-04 0 1.040 1.000 1.080 - - 0 0 - 0.606 0.583 0.629 - - 0 - 0.00%
2005-10-03 0 1.040 0.960 1.070 1.040 1.050 70,000 73,000 1.0429 0.606 0.559 0.623 0.606 0.612 120,131 0.6077 -0.95%
2005-09-30 0 1.050 1.020 1.060 1.050 1.050 40,000 42,000 1.0500 0.612 0.594 0.618 0.612 0.612 68,646 0.6118 0.00%
2005-09-29 0 1.050 0.950 1.220 - - 0 0 - 0.612 0.554 0.711 - - 0 - 0.00%
2005-09-28 0 1.050 0.900 1.230 - - 0 0 - 0.612 0.524 0.717 - - 0 - 0.00%
2005-09-27 0 1.050 0.940 1.060 - - 0 0 - 0.612 0.548 0.618 - - 0 - 0.00%
2005-09-26 0 1.050 0.970 1.240 1.050 1.050 142,000 149,100 1.0500 0.612 0.565 0.723 0.612 0.612 243,693 0.6118 0.00%
2005-09-23 0 1.050 1.010 1.050 1.050 1.050 10,000 10,500 1.0500 0.612 0.589 0.612 0.612 0.612 17,162 0.6118 3.96%
2005-09-22 0 1.010 1.010 1.150 1.000 1.000 60,000 60,000 1.0000 0.589 0.589 0.670 0.583 0.583 102,969 0.5827 -0.98%
2005-09-21 0 1.020 1.000 1.040 1.020 1.020 60,000 61,200 1.0200 0.594 0.583 0.606 0.594 0.594 102,969 0.5944 0.00%
2005-09-20 0 1.020 1.020 1.140 1.000 1.000 30,000 30,000 1.0000 0.594 0.594 0.664 0.583 0.583 51,485 0.5827 -2.86%
2005-09-16 0 1.050 1.020 1.100 - - 0 0 - 0.612 0.594 0.641 - - 0 - 0.00%
2005-09-15 0 1.050 1.020 1.060 - - 0 0 - 0.612 0.594 0.618 - - 0 - 0.00%
2005-09-14 0 1.050 1.000 1.100 - - 0 0 - 0.612 0.583 0.641 - - 0 - 0.00%
2005-09-13 0 1.050 1.030 1.100 - - 0 0 - 0.612 0.600 0.641 - - 0 - 0.00%
2005-09-12 0 1.050 1.000 1.060 - - 0 0 - 0.612 0.583 0.618 - - 0 - 0.00%
2005-09-09 0 1.050 1.020 1.060 - - 0 0 - 0.612 0.594 0.618 - - 0 - 0.00%
2005-09-08 0 1.050 1.030 1.060 1.030 1.050 240,000 250,200 1.0425 0.612 0.600 0.618 0.600 0.612 411,876 0.6075 0.00%
2005-09-07 0 1.050 1.030 1.060 - - 0 0 - 0.612 0.600 0.618 - - 0 - 0.00%
2005-09-06 0 1.050 1.030 1.060 1.050 1.050 40,000 42,000 1.0500 0.612 0.600 0.618 0.612 0.612 68,646 0.6118 1.94%
2005-09-05 0 1.030 1.030 1.050 1.030 1.040 162,000 168,180 1.0381 0.600 0.600 0.612 0.600 0.606 278,016 0.6049 -1.90%
2005-09-02 0 1.050 1.020 1.150 - - 0 0 - 0.612 0.594 0.670 - - 0 - 0.00%
2005-09-01 0 1.050 1.020 1.150 - - 0 0 - 0.612 0.594 0.670 - - 0 - 0.00%
2005-08-31 0 1.050 1.020 1.100 - - 0 0 - 0.612 0.594 0.641 - - 0 - 0.00%
2005-08-30 0 1.050 1.020 1.090 - - 0 0 - 0.612 0.594 0.635 - - 0 - 0.00%
2005-08-29 0 1.050 1.020 1.090 1.050 1.050 60,000 63,000 1.0500 0.612 0.594 0.635 0.612 0.612 102,969 0.6118 -0.94%
2005-08-26 0 1.060 1.060 1.090 - - 0 0 - 0.618 0.618 0.635 - - 0 - 0.00%
2005-08-25 0 1.060 1.050 1.090 1.060 1.060 36,000 38,160 1.0600 0.618 0.612 0.635 0.618 0.618 61,781 0.6177 -0.93%
2005-08-24 0 1.070 1.070 1.090 1.060 1.060 8,000 8,480 1.0600 0.623 0.623 0.635 0.618 0.618 13,729 0.6177 -2.73%
2005-08-23 0 1.100 1.070 1.200 - - 0 0 - 0.641 0.623 0.699 - - 0 - 0.00%
2005-08-22 0 1.100 1.080 1.110 1.100 1.100 20,000 22,000 1.1000 0.641 0.629 0.647 0.641 0.641 34,323 0.6410 1.85%
2005-08-19 0 1.080 1.050 1.200 - - 0 0 - 0.629 0.612 0.699 - - 0 - 0.00%
2005-08-18 0 1.080 1.080 1.200 1.080 1.080 30,000 32,400 1.0800 0.629 0.629 0.699 0.629 0.629 51,485 0.6293 -0.92%
2005-08-17 0 1.090 1.080 1.200 - - 0 0 - 0.635 0.629 0.699 - - 0 - 0.00%
2005-08-16 0 1.090 1.070 1.200 - - 0 0 - 0.635 0.623 0.699 - - 0 - 0.00%
2005-08-15 0 1.090 1.070 1.100 - - 4,000 4,360 1.0900 0.635 0.623 0.641 - - 6,865 0.6351 0.00%
2005-08-12 0 1.090 1.090 1.120 - - 0 0 - 0.635 0.635 0.653 - - 0 - 0.00%
2005-08-11 0 1.090 1.060 1.220 - - 0 0 - 0.635 0.618 0.711 - - 0 - 0.00%
2005-08-10 0 1.140 1.130 1.140 1.140 1.150 104,000 118,620 1.1406 0.635 0.630 0.635 0.635 0.641 186,667 0.6355 0.00%
2005-08-09 0 1.140 1.130 1.150 - - 0 0 - 0.635 0.630 0.641 - - 0 - 0.00%
2005-08-08 0 1.140 1.080 1.140 1.150 1.150 52,000 59,800 1.1500 0.635 0.602 0.635 0.641 0.641 93,333 0.6407 -0.87%
2005-08-05 0 1.150 1.100 1.150 1.160 1.200 22,000 25,600 1.1636 0.641 0.613 0.641 0.646 0.669 39,487 0.6483 4.55%
2005-08-04 0 1.100 1.090 1.120 1.090 1.100 60,000 65,980 1.0997 0.613 0.607 0.624 0.607 0.613 107,692 0.6127 3.77%
2005-08-03 0 1.060 1.060 1.190 1.060 1.100 130,000 140,540 1.0811 0.591 0.591 0.663 0.591 0.613 233,334 0.6023 -3.64%
2005-08-02 0 1.100 1.100 1.200 1.100 1.110 60,000 66,300 1.1050 0.613 0.613 0.669 0.613 0.618 107,692 0.6156 -1.79%
2005-08-01 0 1.120 1.120 1.140 1.080 1.120 42,000 46,480 1.1067 0.624 0.624 0.635 0.602 0.624 75,385 0.6166 3.70%
2005-07-29 0 1.080 1.080 1.190 1.060 1.080 40,000 42,440 1.0610 0.602 0.602 0.663 0.591 0.602 71,795 0.5911 -10.00%
2005-07-28 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
2005-07-27 0 1.200 1.120 1.210 - - 0 0 - 0.669 0.624 0.674 - - 0 - 0.00%
2005-07-26 0 1.200 - 1.210 - - 0 0 - 0.669 - 0.674 - - 0 - 0.00%
2005-07-25 0 1.200 1.110 1.200 1.120 1.200 4,000 4,640 1.1600 0.669 0.618 0.669 0.624 0.669 7,179 0.6463 3.45%
2005-07-22 0 1.160 - 1.240 - - 0 0 - 0.646 - 0.691 - - 0 - 0.00%
2005-07-21 0 1.160 1.080 - - - 0 0 - 0.646 0.602 - - - 0 - 0.00%
2005-07-20 0 1.160 1.080 - - - 0 0 - 0.646 0.602 - - - 0 - 0.00%
2005-07-19 0 1.160 1.120 1.250 - - 0 0 - 0.646 0.624 0.696 - - 0 - 0.00%
2005-07-18 0 1.160 1.080 1.360 - - 0 0 - 0.646 0.602 0.758 - - 0 - 0.00%
2005-07-15 0 1.160 1.160 - - - 0 0 - 0.646 0.646 - - - 0 - 0.87%
2005-07-14 0 1.150 1.130 - - - 0 0 - 0.641 0.630 - - - 0 - 0.00%
2005-07-13 0 1.150 1.150 1.440 - - 0 0 - 0.641 0.641 0.802 - - 0 - 0.00%
2005-07-12 0 1.150 1.150 1.350 - - 0 0 - 0.641 0.641 0.752 - - 0 - 0.00%
2005-07-11 0 1.150 1.150 1.370 1.100 1.100 2,000 2,200 1.1000 0.641 0.641 0.763 0.613 0.613 3,590 0.6129 -2.54%
2005-07-08 0 1.180 - 1.190 - - 0 0 - 0.657 - 0.663 - - 0 - 0.00%
2005-07-07 0 1.180 1.110 1.200 - - 0 0 - 0.657 0.618 0.669 - - 0 - 0.00%
2005-07-06 0 1.180 1.100 1.370 - - 0 0 - 0.657 0.613 0.763 - - 0 - 0.00%
2005-07-05 0 1.180 1.180 1.330 1.180 1.190 206,000 244,100 1.1850 0.657 0.657 0.741 0.657 0.663 369,744 0.6602 0.00%
2005-07-04 0 1.180 1.180 1.220 1.180 1.180 2,000 2,360 1.1800 0.657 0.657 0.680 0.657 0.657 3,590 0.6574 0.00%
2005-06-30 0 1.180 1.180 1.210 1.180 1.250 198,000 239,540 1.2098 0.657 0.657 0.674 0.657 0.696 355,385 0.6740 0.00%
2005-06-29 0 1.180 1.170 1.200 - - 0 0 - 0.657 0.652 0.669 - - 0 - 0.00%
2005-06-28 0 1.180 1.170 1.180 1.180 1.180 50,000 59,000 1.1800 0.657 0.652 0.657 0.657 0.657 89,744 0.6574 -1.67%
2005-06-27 0 1.200 1.180 1.200 1.180 1.200 32,000 37,800 1.1813 0.669 0.657 0.669 0.657 0.669 57,436 0.6581 1.69%
2005-06-24 0 1.180 1.150 1.180 1.190 1.190 30,000 35,700 1.1900 0.657 0.641 0.657 0.663 0.663 53,846 0.6630 6.31%
2005-06-23 0 1.110 1.110 1.180 - - 0 0 - 0.618 0.618 0.657 - - 0 - 0.91%
2005-06-22 0 1.100 1.100 1.170 1.100 1.100 4,000 4,400 1.1000 0.613 0.613 0.652 0.613 0.613 7,179 0.6129 -6.78%
2005-06-21 0 1.180 1.120 1.180 1.180 1.190 24,000 28,500 1.1875 0.657 0.624 0.657 0.657 0.663 43,077 0.6616 0.00%
2005-06-20 0 1.180 1.090 1.180 - - 0 0 - 0.657 0.607 0.657 - - 0 - 0.00%
2005-06-17 0 1.180 1.000 1.180 - - 0 0 - 0.657 0.557 0.657 - - 0 - 0.00%
2005-06-16 0 1.180 1.060 1.180 - - 0 0 - 0.657 0.591 0.657 - - 0 - 0.00%
2005-06-15 0 1.180 1.080 1.180 - - 0 0 - 0.657 0.602 0.657 - - 0 - -0.84%
2005-06-14 0 1.190 1.100 1.190 1.190 1.190 4,000 4,760 1.1900 0.663 0.613 0.663 0.663 0.663 7,179 0.6630 0.00%
2005-06-13 0 1.190 1.110 1.190 - - 0 0 - 0.663 0.618 0.663 - - 0 - 0.00%
2005-06-10 0 1.190 - 1.190 - - 0 0 - 0.663 - 0.663 - - 0 - 0.00%
2005-06-09 0 1.190 1.160 1.190 - - 0 0 - 0.663 0.646 0.663 - - 0 - 0.00%
2005-06-08 0 1.190 1.180 1.190 1.190 1.190 20,000 23,800 1.1900 0.663 0.657 0.663 0.663 0.663 35,897 0.6630 0.00%
2005-06-07 0 1.190 1.100 1.190 1.190 1.190 40,000 47,600 1.1900 0.663 0.613 0.663 0.663 0.663 71,795 0.6630 0.00%
2005-06-06 0 1.190 1.100 1.190 - - 0 0 - 0.663 0.613 0.663 - - 0 - -0.83%
2005-06-03 0 1.200 - 1.200 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
2005-06-02 0 1.200 - 1.200 1.200 1.200 50,000 60,000 1.2000 0.669 - 0.669 0.669 0.669 89,744 0.6686 -0.83%
2005-06-01 0 1.210 1.210 1.250 - - 0 0 - 0.674 0.674 0.696 - - 0 - 0.00%
2005-05-31 0 1.210 1.210 1.250 - - 0 0 - 0.674 0.674 0.696 - - 0 - 0.83%
2005-05-30 0 1.200 1.180 - - - 0 0 - 0.669 0.657 - - - 0 - 0.00%
2005-05-27 0 1.200 1.200 1.450 - - 0 0 - 0.669 0.669 0.808 - - 0 - 0.00%
2005-05-26 0 1.200 1.200 1.280 - - 0 0 - 0.669 0.669 0.713 - - 0 - 0.00%
2005-05-25 0 1.200 1.200 1.280 1.200 1.200 20,000 24,000 1.2000 0.669 0.669 0.713 0.669 0.669 35,897 0.6686 -2.44%
2005-05-24 0 1.230 1.230 1.250 - - 0 0 - 0.685 0.685 0.696 - - 0 - 0.00%
2005-05-23 0 1.230 - 1.250 - - 0 0 - 0.685 - 0.696 - - 0 - 0.00%
2005-05-20 0 1.230 1.150 1.450 - - 0 0 - 0.685 0.641 0.808 - - 0 - 0.00%
2005-05-19 0 1.230 - 1.250 - - 0 0 - 0.685 - 0.696 - - 0 - 0.00%
2005-05-18 0 1.230 1.210 1.250 - - 0 0 - 0.685 0.674 0.696 - - 0 - 0.00%
2005-05-17 0 1.230 1.150 - - - 0 0 - 0.685 0.641 - - - 0 - 0.00%
2005-05-13 0 1.230 1.180 1.250 - - 0 0 - 0.685 0.657 0.696 - - 0 - 0.00%
2005-05-12 0 1.230 1.180 - - - 0 0 - 0.685 0.657 - - - 0 - 0.00%
2005-05-11 0 1.230 1.210 1.250 - - 0 0 - 0.685 0.674 0.696 - - 0 - 0.00%
2005-05-10 0 1.230 1.210 1.250 - - 0 0 - 0.685 0.674 0.696 - - 0 - 0.00%
2005-05-09 0 1.230 1.200 1.250 1.230 1.230 50,000 61,500 1.2300 0.685 0.669 0.696 0.685 0.685 89,744 0.6853 1.65%
2005-05-06 0 1.210 1.200 1.230 - - 0 0 - 0.674 0.669 0.685 - - 0 - 0.00%
2005-05-05 0 1.210 1.210 1.230 - - 0 0 - 0.674 0.674 0.685 - - 0 - 0.00%
2005-05-04 0 1.210 1.190 1.230 1.210 1.210 50,000 60,500 1.2100 0.674 0.663 0.685 0.674 0.674 89,744 0.6741 0.00%
2005-05-03 0 1.210 1.200 1.230 1.210 1.210 50,000 60,500 1.2100 0.674 0.669 0.685 0.674 0.674 89,744 0.6741 0.00%
2005-04-29 0 1.210 1.180 1.230 1.210 1.210 50,000 60,500 1.2100 0.674 0.657 0.685 0.674 0.674 89,744 0.6741 0.00%
2005-04-28 0 1.210 1.180 1.220 - - 0 0 - 0.674 0.657 0.680 - - 0 - 0.00%
2005-04-27 0 1.210 1.190 1.210 1.210 1.210 40,000 48,400 1.2100 0.674 0.663 0.674 0.674 0.674 71,795 0.6741 0.00%
2005-04-26 0 1.210 1.180 1.210 - - 0 0 - 0.674 0.657 0.674 - - 0 - 0.00%
2005-04-25 0 1.210 1.180 1.210 - - 0 0 - 0.674 0.657 0.674 - - 0 - 0.00%
2005-04-22 0 1.210 1.200 1.290 - - 0 0 - 0.674 0.669 0.719 - - 0 - 0.00%
2005-04-21 0 1.210 1.180 1.210 1.210 1.210 32,000 38,720 1.2100 0.674 0.657 0.674 0.674 0.674 57,436 0.6741 0.00%
2005-04-20 0 1.210 1.210 - - - 0 0 - 0.674 0.674 - - - 0 - 0.00%
2005-04-19 0 1.210 1.210 1.310 - - 0 0 - 0.674 0.674 0.730 - - 0 - 0.00%
2005-04-18 0 1.210 1.210 1.290 - - 0 0 - 0.674 0.674 0.719 - - 0 - 0.00%
2005-04-15 0 1.210 1.210 1.290 - - 0 0 - 0.674 0.674 0.719 - - 0 - 0.83%
2005-04-14 0 1.200 1.200 1.340 1.200 1.210 24,000 28,840 1.2017 0.669 0.669 0.747 0.669 0.674 43,077 0.6695 -9.77%
2005-04-13 0 1.330 1.220 1.330 1.290 1.330 52,000 67,160 1.2915 0.741 0.680 0.741 0.719 0.741 93,333 0.7196 2.31%
2005-04-12 0 1.300 1.210 - 1.300 1.300 6,000 7,800 1.3000 0.724 0.674 - 0.724 0.724 10,769 0.7243 0.00%
2005-04-11 0 1.300 1.180 1.300 - - 0 0 - 0.724 0.657 0.724 - - 0 - -0.76%
2005-04-08 0 1.310 1.180 - - - 0 0 - 0.730 0.657 - - - 0 - 0.00%
2005-04-07 0 1.310 1.180 1.310 - - 0 0 - 0.730 0.657 0.730 - - 0 - -1.50%
2005-04-06 0 1.330 1.200 1.330 - - 0 0 - 0.741 0.669 0.741 - - 0 - -0.75%
2005-04-04 0 1.340 1.180 1.330 - - 0 0 - 0.747 0.657 0.741 - - 0 - -0.74%
2005-04-01 0 1.350 1.160 1.350 - - 0 0 - 0.752 0.646 0.752 - - 0 - 0.00%
2005-03-31 0 1.350 1.170 1.390 - - 0 0 - 0.752 0.652 0.774 - - 0 - 0.00%
2005-03-30 0 1.350 1.120 1.350 - - 0 0 - 0.752 0.624 0.752 - - 0 - -0.74%
2005-03-29 0 1.360 - 1.360 - - 0 0 - 0.758 - 0.758 - - 0 - -1.45%
2005-03-24 0 1.380 1.250 1.380 - - 0 0 - 0.769 0.696 0.769 - - 0 - 0.00%
2005-03-23 0 1.380 1.260 1.380 - - 0 0 - 0.769 0.702 0.769 - - 0 - -0.72%
2005-03-22 0 1.390 1.260 1.390 - - 0 0 - 0.774 0.702 0.774 - - 0 - -0.71%
2005-03-21 0 1.400 - 1.400 - - 0 0 - 0.780 - 0.780 - - 0 - -1.41%
2005-03-18 0 1.420 - 1.420 - - 0 0 - 0.791 - 0.791 - - 0 - -0.70%
2005-03-17 0 1.430 - 1.430 - - 0 0 - 0.797 - 0.797 - - 0 - -0.69%
2005-03-16 0 1.440 - 1.440 - - 0 0 - 0.802 - 0.802 - - 0 - 0.00%
2005-03-15 0 1.440 1.430 1.450 1.440 1.440 58,000 83,520 1.4400 0.802 0.797 0.808 0.802 0.802 104,103 0.8023 -0.69%
2005-03-14 0 1.450 1.440 1.450 1.400 1.450 72,000 102,520 1.4239 0.808 0.802 0.808 0.780 0.808 129,231 0.7933 3.57%
2005-03-11 0 1.400 1.400 1.440 1.300 1.400 198,000 267,800 1.3525 0.780 0.780 0.802 0.724 0.780 355,385 0.7535 10.24%
2005-03-10 0 1.270 1.270 1.290 1.260 1.260 20,000 25,200 1.2600 0.708 0.708 0.719 0.702 0.702 35,897 0.7020 0.79%
2005-03-09 0 1.260 1.260 1.280 1.260 1.260 4,000 5,040 1.2600 0.702 0.702 0.713 0.702 0.702 7,179 0.7020 0.80%
2005-03-08 0 1.250 1.250 1.260 1.240 1.250 50,000 62,400 1.2480 0.696 0.696 0.702 0.691 0.696 89,744 0.6953 -2.34%
2005-03-07 0 1.280 1.260 1.280 - - 0 0 - 0.713 0.702 0.713 - - 0 - -0.78%
2005-03-04 0 1.290 1.150 1.290 - - 0 0 - 0.719 0.641 0.719 - - 0 - 0.00%
2005-03-03 0 1.290 1.140 1.290 - - 1,609 1,770 1.1001 0.719 0.635 0.719 - - 2,888 0.6129 0.00%
2005-03-02 0 1.290 1.270 1.290 1.290 1.290 4,000 5,120 1.2800 0.719 0.708 0.719 0.719 0.719 7,179 0.7131 1.57%
2005-03-01 0 1.270 1.260 1.290 1.270 1.270 50,000 63,500 1.2700 0.708 0.702 0.719 0.708 0.708 89,744 0.7076 0.79%
2005-02-28 0 1.260 1.260 1.270 1.260 1.260 50,000 63,000 1.2600 0.702 0.702 0.708 0.702 0.702 89,744 0.7020 0.00%
2005-02-25 0 1.260 1.180 1.280 - - 0 0 - 0.702 0.657 0.713 - - 0 - 0.00%
2005-02-24 0 1.260 1.260 1.280 1.260 1.260 50,000 63,000 1.2600 0.702 0.702 0.713 0.702 0.702 89,744 0.7020 0.80%
2005-02-23 0 1.250 1.250 1.260 1.250 1.250 50,000 62,500 1.2500 0.696 0.696 0.702 0.696 0.696 89,744 0.6964 0.00%
2005-02-22 0 1.250 1.240 1.260 1.240 1.250 158,000 196,420 1.2432 0.696 0.691 0.702 0.691 0.696 283,590 0.6926 0.81%
2005-02-21 0 1.240 1.240 1.250 1.240 1.240 20,000 24,800 1.2400 0.691 0.691 0.696 0.691 0.691 35,897 0.6909 0.00%
2005-02-18 0 1.240 1.230 1.240 1.240 1.240 12,000 14,880 1.2400 0.691 0.685 0.691 0.691 0.691 21,538 0.6909 0.81%
2005-02-17 0 1.230 1.230 1.250 - - 0 0 - 0.685 0.685 0.696 - - 0 - 0.00%
2005-02-16 0 1.230 1.230 1.240 1.230 1.240 90,000 111,100 1.2344 0.685 0.685 0.691 0.685 0.691 161,539 0.6878 -0.81%
2005-02-15 0 1.240 1.230 1.260 1.240 1.240 50,000 62,000 1.2400 0.691 0.685 0.702 0.691 0.691 89,744 0.6909 0.81%
2005-02-14 0 1.230 1.230 1.250 - - 0 0 - 0.685 0.685 0.696 - - 0 - 0.00%
2005-02-08 0 1.230 1.230 1.240 1.230 1.240 112,000 138,220 1.2341 0.685 0.685 0.691 0.685 0.691 201,026 0.6876 0.00%
2005-02-07 0 1.230 1.220 1.230 1.200 1.230 330,000 402,000 1.2182 0.685 0.680 0.685 0.669 0.685 592,308 0.6787 2.50%
2005-02-04 0 1.200 1.080 1.220 - - 0 0 - 0.669 0.602 0.680 - - 0 - 0.00%
2005-02-03 0 1.200 1.200 1.220 1.200 1.200 2,000 2,400 1.2000 0.669 0.669 0.680 0.669 0.669 3,590 0.6686 -0.83%
2005-02-02 0 1.210 1.210 1.220 1.200 1.210 80,000 96,500 1.2063 0.674 0.674 0.680 0.669 0.674 143,590 0.6721 0.83%
2005-02-01 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.669 0.669 0.674 0.669 0.669 53,846 0.6686 -0.83%
2005-01-31 0 1.210 1.210 1.220 - - 0 0 - 0.674 0.674 0.680 - - 0 - 0.00%
2005-01-28 0 1.210 1.210 1.220 1.180 1.210 110,000 132,920 1.2084 0.674 0.674 0.680 0.657 0.674 197,436 0.6732 0.83%
2005-01-27 0 1.200 1.200 1.210 1.200 1.200 100,000 120,000 1.2000 0.669 0.669 0.674 0.669 0.669 179,487 0.6686 -0.83%
2005-01-26 0 1.210 1.210 1.230 - - 0 0 - 0.674 0.674 0.685 - - 0 - 0.83%
2005-01-25 0 1.200 1.180 1.230 - - 0 0 - 0.669 0.657 0.685 - - 0 - 0.00%
2005-01-24 0 1.200 1.200 1.230 - - 0 0 - 0.669 0.669 0.685 - - 0 - 0.00%
2005-01-21 0 1.200 1.200 1.240 - - 0 0 - 0.669 0.669 0.691 - - 0 - 0.00%
2005-01-20 0 1.200 1.190 1.230 - - 42,000 51,660 1.2300 0.669 0.663 0.685 - - 75,385 0.6853 0.00%
2005-01-19 0 1.200 1.200 1.240 - - 0 0 - 0.669 0.669 0.691 - - 0 - 0.00%
2005-01-18 0 1.200 1.200 1.240 - - 0 0 - 0.669 0.669 0.691 - - 0 - 0.84%
2005-01-17 0 1.190 1.190 1.250 1.180 1.190 50,000 59,300 1.1860 0.663 0.663 0.696 0.657 0.663 89,744 0.6608 0.00%
2005-01-14 0 1.190 1.180 1.240 - - 100,000 118,000 1.1800 0.663 0.657 0.691 - - 179,487 0.6574 0.00%
2005-01-13 0 1.190 1.190 1.240 - - 0 0 - 0.663 0.663 0.691 - - 0 - 0.00%
2005-01-12 0 1.190 1.190 1.250 1.180 1.180 10,000 11,800 1.1800 0.663 0.663 0.696 0.657 0.657 17,949 0.6574 -1.65%
2005-01-11 0 1.210 1.210 1.240 - - 0 0 - 0.674 0.674 0.691 - - 0 - 0.00%
2005-01-10 0 1.210 1.180 1.240 - - 0 0 - 0.674 0.657 0.691 - - 0 - 0.00%
2005-01-07 0 1.210 1.180 1.240 - - 0 0 - 0.674 0.657 0.691 - - 0 - 0.00%
2005-01-06 0 1.210 1.180 1.240 - - 0 0 - 0.674 0.657 0.691 - - 0 - 0.00%
2005-01-05 0 1.210 1.200 1.240 - - 0 0 - 0.674 0.669 0.691 - - 0 - 0.00%
2005-01-04 0 1.240 1.240 1.250 1.230 1.240 124,000 153,520 1.2381 0.674 0.674 0.680 0.669 0.674 228,082 0.6731 0.00%
2005-01-03 0 1.240 1.180 1.250 1.240 1.240 200,000 248,000 1.2400 0.674 0.642 0.680 0.674 0.674 367,875 0.6741 0.00%
2004-12-31 0 1.240 1.240 1.250 1.240 1.240 200,000 248,000 1.2400 0.674 0.674 0.680 0.674 0.674 367,875 0.6741 0.00%
2004-12-30 0 1.240 1.240 1.250 1.240 1.240 200,000 248,000 1.2400 0.674 0.674 0.680 0.674 0.674 367,875 0.6741 0.00%
2004-12-29 0 1.240 1.240 1.250 - - 0 0 - 0.674 0.674 0.680 - - 0 - 0.00%
2004-12-28 0 1.240 1.240 1.250 1.240 1.240 102,000 126,480 1.2400 0.674 0.674 0.680 0.674 0.674 187,616 0.6741 0.81%
2004-12-24 0 1.230 1.230 1.240 1.230 1.230 10,000 12,300 1.2300 0.669 0.669 0.674 0.669 0.669 18,394 0.6687 -0.81%
2004-12-23 0 1.240 1.230 1.250 1.240 1.240 30,000 37,200 1.2400 0.674 0.669 0.680 0.674 0.674 55,181 0.6741 0.81%
2004-12-22 0 1.230 1.230 1.250 - - 0 0 - 0.669 0.669 0.680 - - 0 - 0.00%
2004-12-21 0 1.230 1.230 1.240 - - 0 0 - 0.669 0.669 0.674 - - 0 - 0.00%
2004-12-20 0 1.230 1.230 1.240 1.230 1.230 190,000 233,700 1.2300 0.669 0.669 0.674 0.669 0.669 349,481 0.6687 0.00%
2004-12-17 0 1.230 1.180 1.240 - - 0 0 - 0.669 0.642 0.674 - - 0 - 0.00%
2004-12-16 0 1.230 1.230 1.240 1.220 1.230 162,000 199,040 1.2286 0.669 0.669 0.674 0.663 0.669 297,979 0.6680 0.82%
2004-12-15 0 1.220 1.220 1.230 1.220 1.230 190,000 233,000 1.2263 0.663 0.663 0.669 0.663 0.669 349,481 0.6667 -0.81%
2004-12-14 0 1.230 1.230 1.240 1.220 1.230 190,000 233,600 1.2295 0.669 0.669 0.674 0.663 0.669 349,481 0.6684 0.82%
2004-12-13 0 1.220 1.220 1.230 1.220 1.220 530,000 646,600 1.2200 0.663 0.663 0.669 0.663 0.663 974,869 0.6633 0.00%
2004-12-10 0 1.220 1.220 1.230 1.220 1.220 30,000 36,600 1.2200 0.663 0.663 0.669 0.663 0.663 55,181 0.6633 0.83%
2004-12-09 0 1.210 1.210 1.250 - - 0 0 - 0.658 0.658 0.680 - - 0 - 0.00%
2004-12-08 0 1.210 1.210 1.220 1.210 1.210 100,000 121,000 1.2100 0.658 0.658 0.663 0.658 0.658 183,937 0.6578 -0.82%
2004-12-07 0 1.220 1.220 1.230 - - 0 0 - 0.663 0.663 0.669 - - 0 - 0.00%
2004-12-06 0 1.220 1.210 1.230 1.220 1.220 100,000 122,000 1.2200 0.663 0.658 0.669 0.663 0.663 183,937 0.6633 0.00%
2004-12-03 0 1.220 1.210 1.220 1.220 1.220 86,000 104,920 1.2200 0.663 0.658 0.663 0.663 0.663 158,186 0.6633 -0.81%
2004-12-02 0 1.230 1.230 1.240 1.220 1.230 366,000 448,180 1.2245 0.669 0.669 0.674 0.663 0.669 673,211 0.6657 1.65%
2004-12-01 0 1.210 1.160 1.220 1.200 1.210 200,000 241,000 1.2050 0.658 0.631 0.663 0.652 0.658 367,875 0.6551 0.00%
2004-11-30 0 1.210 1.210 1.220 1.200 1.210 300,000 362,000 1.2067 0.658 0.658 0.663 0.652 0.658 551,812 0.6560 -0.82%
2004-11-29 0 1.220 1.180 1.230 1.200 1.220 500,000 606,000 1.2120 0.663 0.642 0.669 0.652 0.663 919,687 0.6589 2.52%
2004-11-26 0 1.190 1.160 1.190 1.190 1.190 14,000 16,660 1.1900 0.647 0.631 0.647 0.647 0.647 25,751 0.6470 0.00%
2004-11-25 0 1.190 1.170 1.200 1.190 1.190 150,000 178,500 1.1900 0.647 0.636 0.652 0.647 0.647 275,906 0.6470 0.00%
2004-11-24 0 1.190 1.170 1.190 1.190 1.190 48,000 57,120 1.1900 0.647 0.636 0.647 0.647 0.647 88,290 0.6470 0.00%
2004-11-23 0 1.190 1.170 1.200 1.190 1.190 200,000 238,000 1.1900 0.647 0.636 0.652 0.647 0.647 367,875 0.6470 -0.83%
2004-11-22 0 1.200 1.160 1.200 1.160 1.200 22,000 26,320 1.1964 0.652 0.631 0.652 0.631 0.652 40,466 0.6504 1.69%
2004-11-19 0 1.180 1.180 1.190 - - 0 0 - 0.642 0.642 0.647 - - 0 - 0.00%
2004-11-18 0 1.180 1.150 1.180 - - 0 0 - 0.642 0.625 0.642 - - 0 - -0.84%
2004-11-17 0 1.190 1.150 1.200 1.190 1.190 100,000 119,000 1.1900 0.647 0.625 0.652 0.647 0.647 183,937 0.6470 0.00%
2004-11-16 0 1.190 1.150 1.200 - - 0 0 - 0.647 0.625 0.652 - - 0 - 0.00%
2004-11-15 0 1.190 1.190 1.200 1.130 1.130 2,000 2,260 1.1300 0.647 0.647 0.652 0.614 0.614 3,679 0.6143 0.00%
2004-11-12 0 1.190 1.150 1.190 - - 0 0 - 0.647 0.625 0.647 - - 0 - 0.00%
2004-11-11 0 1.190 1.150 1.200 1.140 1.190 160,000 188,900 1.1806 0.647 0.625 0.652 0.620 0.647 294,300 0.6419 0.00%
2004-11-10 0 1.190 1.130 1.200 - - 0 0 - 0.647 0.614 0.652 - - 0 - 0.00%
2004-11-09 0 1.190 1.150 1.190 - - 60,000 71,400 1.1900 0.647 0.625 0.647 - - 110,362 0.6470 0.00%
2004-11-08 0 1.190 1.180 1.200 1.180 1.190 90,000 106,500 1.1833 0.647 0.642 0.652 0.642 0.647 165,544 0.6433 0.00%
2004-11-05 0 1.190 1.180 1.200 1.180 1.200 24,000 28,500 1.1875 0.647 0.642 0.652 0.642 0.652 44,145 0.6456 0.00%
2004-11-04 0 1.190 1.140 1.190 1.180 1.190 70,000 83,200 1.1886 0.647 0.620 0.647 0.642 0.647 128,756 0.6462 0.00%
2004-11-03 0 1.190 1.170 1.190 - - 0 0 - 0.647 0.636 0.647 - - 0 - 0.00%
2004-11-02 0 1.190 1.180 1.200 1.180 1.200 326,000 387,940 1.1900 0.647 0.642 0.652 0.642 0.652 599,636 0.6470 5.31%
2004-11-01 0 1.130 1.130 1.180 1.130 1.130 80,000 90,400 1.1300 0.614 0.614 0.642 0.614 0.614 147,150 0.6143 0.00%
2004-10-29 0 1.130 1.130 1.180 1.130 1.130 100,000 113,000 1.1300 0.614 0.614 0.642 0.614 0.614 183,937 0.6143 0.89%
2004-10-28 0 1.120 1.120 1.200 - - 0 0 - 0.609 0.609 0.652 - - 0 - 0.00%
2004-10-27 0 1.120 1.120 1.200 1.120 1.120 30,000 33,600 1.1200 0.609 0.609 0.652 0.609 0.609 55,181 0.6089 0.00%
2004-10-26 0 1.120 1.120 1.190 - - 0 0 - 0.609 0.609 0.647 - - 0 - 0.00%
2004-10-25 0 1.120 1.120 1.200 - - 0 0 - 0.609 0.609 0.652 - - 0 - 0.00%
2004-10-21 0 1.120 1.120 1.200 1.100 1.100 20,000 22,000 1.1000 0.609 0.609 0.652 0.598 0.598 36,787 0.5980 -0.88%
2004-10-20 0 1.130 1.120 1.200 1.130 1.130 100,000 113,000 1.1300 0.614 0.609 0.652 0.614 0.614 183,937 0.6143 -3.42%
2004-10-19 0 1.170 1.130 1.180 - - 0 0 - 0.636 0.614 0.642 - - 0 - 0.00%
2004-10-18 0 1.170 1.150 1.180 1.170 1.170 108,000 124,960 1.1570 0.636 0.625 0.642 0.636 0.636 198,652 0.6290 0.00%
2004-10-15 0 1.170 1.150 1.200 - - 0 0 - 0.636 0.625 0.652 - - 0 - 0.00%
2004-10-14 0 1.170 1.170 1.200 1.170 1.170 118,000 138,060 1.1700 0.636 0.636 0.652 0.636 0.636 217,046 0.6361 0.00%
2004-10-13 0 1.170 1.130 1.180 - - 0 0 - 0.636 0.614 0.642 - - 0 - 0.00%
2004-10-12 0 1.170 1.150 1.190 1.150 1.170 300,000 347,000 1.1567 0.636 0.625 0.647 0.625 0.636 551,812 0.6288 4.46%
2004-10-11 0 1.120 1.100 1.200 - - 0 0 - 0.609 0.598 0.652 - - 0 - 0.00%
2004-10-08 0 1.120 1.120 1.150 1.120 1.120 40,000 44,800 1.1200 0.609 0.609 0.625 0.609 0.609 73,575 0.6089 -2.61%
2004-10-07 0 1.150 1.080 1.150 - - 0 0 - 0.625 0.587 0.625 - - 0 - 0.00%
2004-10-06 0 1.150 1.150 1.170 - - 0 0 - 0.625 0.625 0.636 - - 0 - 0.00%
2004-10-05 0 1.150 1.150 1.180 1.150 1.150 100,000 115,000 1.1500 0.625 0.625 0.642 0.625 0.625 183,937 0.6252 -3.36%
2004-10-04 0 1.190 1.190 1.200 1.190 1.190 50,000 59,500 1.1900 0.647 0.647 0.652 0.647 0.647 91,969 0.6470 1.71%
2004-09-30 0 1.170 1.150 1.190 - - 0 0 - 0.636 0.625 0.647 - - 0 - 0.00%
2004-09-28 0 1.170 1.150 1.190 - - 0 0 - 0.636 0.625 0.647 - - 0 - 0.00%
2004-09-27 0 1.170 1.120 1.200 - - 0 0 - 0.636 0.609 0.652 - - 0 - 0.00%
2004-09-24 0 1.170 1.170 1.190 1.160 1.170 30,000 34,900 1.1633 0.636 0.636 0.647 0.631 0.636 55,181 0.6325 0.86%
2004-09-23 0 1.160 1.160 1.180 1.150 1.160 118,000 136,680 1.1583 0.631 0.631 0.642 0.625 0.631 217,046 0.6297 0.00%
2004-09-22 0 1.160 1.150 1.160 1.160 1.160 28,000 32,480 1.1600 0.631 0.625 0.631 0.631 0.631 51,502 0.6306 -1.69%
2004-09-21 0 1.180 1.150 1.180 - - 0 0 - 0.642 0.625 0.642 - - 0 - -1.67%
2004-09-20 0 1.200 1.120 1.200 - - 0 0 - 0.652 0.609 0.652 - - 0 - 0.00%
2004-09-17 0 1.200 1.150 1.200 1.180 1.200 490,000 587,000 1.1980 0.652 0.625 0.652 0.642 0.652 901,294 0.6513 4.35%
2004-09-16 0 1.150 1.100 1.150 - - 0 0 - 0.625 0.598 0.625 - - 0 - 0.00%
2004-09-15 0 1.150 1.120 1.150 - - 0 0 - 0.625 0.609 0.625 - - 0 - 0.00%
2004-09-14 0 1.150 1.120 1.150 1.150 1.150 40,000 46,000 1.1500 0.625 0.609 0.625 0.625 0.625 73,575 0.6252 0.00%
2004-09-13 0 1.150 1.120 1.150 - - 0 0 - 0.625 0.609 0.625 - - 0 - 0.00%
2004-09-10 0 1.150 1.120 1.150 - - 0 0 - 0.625 0.609 0.625 - - 0 - 0.00%
2004-09-09 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 0.625 0.625 0.647 0.625 0.625 91,969 0.6252 0.00%
2004-09-08 0 1.150 1.120 1.190 - - 0 0 - 0.625 0.609 0.647 - - 0 - 0.00%
2004-09-07 0 1.150 1.070 1.200 - - 0 0 - 0.625 0.582 0.652 - - 0 - 0.00%
2004-09-06 0 1.150 1.070 1.200 - - 0 0 - 0.625 0.582 0.652 - - 0 - 0.00%
2004-09-03 0 1.150 - 1.180 1.150 1.150 30,000 34,500 1.1500 0.625 - 0.642 0.625 0.625 55,181 0.6252 0.00%
2004-09-02 0 1.150 1.110 1.200 - - 0 0 - 0.625 0.603 0.652 - - 0 - 0.00%
2004-09-01 0 1.150 1.120 1.200 - - 0 0 - 0.625 0.609 0.652 - - 0 - 0.00%
2004-08-31 0 1.150 1.120 1.200 - - 0 0 - 0.625 0.609 0.652 - - 0 - 0.00%
2004-08-30 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 0.625 0.625 0.652 0.625 0.625 36,787 0.6252 0.00%
2004-08-27 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 0.625 0.625 0.647 0.625 0.625 91,969 0.6252 2.68%
2004-08-26 0 1.120 1.060 1.130 1.120 1.120 38,000 42,560 1.1200 0.609 0.576 0.614 0.609 0.609 69,896 0.6089 5.66%
2004-08-25 0 1.060 1.060 1.120 1.050 1.050 12,000 12,600 1.0500 0.576 0.576 0.609 0.571 0.571 22,072 0.5708 0.95%
2004-08-24 0 1.050 1.050 1.120 - - 0 0 - 0.571 0.571 0.609 - - 0 - 0.00%
2004-08-23 0 1.050 1.050 1.120 1.050 1.050 50,000 52,500 1.0500 0.571 0.571 0.609 0.571 0.571 91,969 0.5708 0.00%
2004-08-20 0 1.050 1.050 1.120 1.050 1.050 20,000 21,000 1.0500 0.571 0.571 0.609 0.571 0.571 36,787 0.5708 0.00%
2004-08-19 0 1.050 1.050 - - - 0 0 - 0.571 0.571 - - - 0 - 0.00%
2004-08-18 0 1.050 1.050 1.120 1.050 1.050 5,000 5,180 1.0360 0.571 0.571 0.609 0.571 0.571 9,197 0.5632 0.00%
2004-08-17 0 1.050 1.050 1.140 1.050 1.140 238,000 256,460 1.0776 0.571 0.571 0.620 0.571 0.620 437,771 0.5858 -7.89%
2004-08-16 0 1.140 1.080 1.140 - - 0 0 - 0.620 0.587 0.620 - - 0 - -1.72%
2004-08-13 0 1.160 1.140 1.160 - - 0 0 - 0.631 0.620 0.631 - - 0 - -0.85%
2004-08-12 0 1.170 1.140 1.180 - - 0 0 - 0.636 0.620 0.642 - - 0 - 0.00%
2004-08-11 0 1.170 1.140 1.170 1.170 1.170 20,000 23,400 1.1700 0.636 0.620 0.636 0.636 0.636 36,787 0.6361 0.86%
2004-08-10 0 1.230 1.210 1.250 1.230 1.240 270,000 332,600 1.2319 0.631 0.620 0.641 0.631 0.636 526,600 0.6316 1.65%
2004-08-09 0 1.210 1.210 1.220 1.210 1.210 30,000 36,300 1.2100 0.620 0.620 0.626 0.620 0.620 58,511 0.6204 0.83%
2004-08-06 0 1.200 1.190 1.210 1.200 1.200 30,000 36,000 1.2000 0.615 0.610 0.620 0.615 0.615 58,511 0.6153 0.00%
2004-08-05 0 1.200 1.200 1.220 - - 0 0 - 0.615 0.615 0.626 - - 0 - 0.84%
2004-08-04 0 1.190 1.190 1.200 1.190 1.200 126,000 150,440 1.1940 0.610 0.610 0.615 0.610 0.615 245,747 0.6122 -1.65%
2004-08-03 0 1.210 1.200 1.220 1.210 1.210 30,000 36,300 1.2100 0.620 0.615 0.626 0.620 0.620 58,511 0.6204 0.00%
2004-08-02 0 1.210 1.190 1.210 1.210 1.220 46,000 55,820 1.2135 0.620 0.610 0.620 0.620 0.626 89,717 0.6222 0.83%
2004-07-30 0 1.200 1.200 1.220 1.200 1.220 74,000 89,480 1.2092 0.615 0.615 0.626 0.615 0.626 144,327 0.6200 -0.83%
2004-07-29 0 1.210 1.200 1.220 - - 0 0 - 0.620 0.615 0.626 - - 0 - 0.00%
2004-07-28 0 1.210 1.190 1.210 1.200 1.220 2,230,000 2,676,200 1.2001 0.620 0.610 0.620 0.615 0.626 4,349,328 0.6153 0.83%
2004-07-27 0 1.200 1.190 1.210 1.190 1.200 108,000 129,400 1.1981 0.615 0.610 0.620 0.610 0.615 210,640 0.6143 0.00%
2004-07-26 0 1.200 1.190 1.200 1.190 1.200 144,000 171,500 1.1910 0.615 0.610 0.615 0.610 0.615 280,853 0.6106 0.00%
2004-07-23 0 1.200 1.200 1.210 1.190 1.200 364,000 435,980 1.1977 0.615 0.615 0.620 0.610 0.615 709,935 0.6141 0.84%
2004-07-22 0 1.190 1.180 1.200 - - 0 0 - 0.610 0.605 0.615 - - 0 - 0.00%
2004-07-21 0 1.190 1.190 1.200 1.180 1.200 76,000 90,800 1.1947 0.610 0.610 0.615 0.605 0.615 148,228 0.6126 -1.65%
2004-07-20 0 1.210 1.200 1.210 1.210 1.210 150,000 181,500 1.2100 0.620 0.615 0.620 0.620 0.620 292,556 0.6204 1.68%
2004-07-19 0 1.190 1.180 1.220 - - 0 0 - 0.610 0.605 0.626 - - 0 - 0.00%
2004-07-16 0 1.190 1.180 1.240 - - 0 0 - 0.610 0.605 0.636 - - 0 - 0.00%
2004-07-15 0 1.190 1.190 1.210 1.180 1.180 20,000 23,600 1.1800 0.610 0.610 0.620 0.605 0.605 39,007 0.6050 -2.46%
2004-07-14 0 1.220 1.200 1.220 1.200 1.220 64,000 77,280 1.2075 0.626 0.615 0.626 0.615 0.626 124,824 0.6191 0.00%
2004-07-13 0 1.220 1.210 1.230 1.220 1.220 20,000 24,400 1.2200 0.626 0.620 0.631 0.626 0.626 39,007 0.6255 0.00%
2004-07-12 0 1.220 1.200 1.220 - - 0 0 - 0.626 0.615 0.626 - - 0 - 0.00%
2004-07-09 0 1.220 1.210 1.220 1.220 1.220 138,000 168,360 1.2200 0.626 0.620 0.626 0.626 0.626 269,151 0.6255 0.00%
2004-07-08 0 1.220 1.220 1.230 1.220 1.230 540,000 659,300 1.2209 0.626 0.626 0.631 0.626 0.631 1,053,201 0.6260 0.00%
2004-07-07 0 1.220 1.200 1.220 1.200 1.220 284,000 341,380 1.2020 0.626 0.615 0.626 0.615 0.626 553,905 0.6163 0.83%
2004-07-06 0 1.210 1.210 1.220 1.210 1.220 220,000 267,500 1.2159 0.620 0.620 0.626 0.620 0.626 429,082 0.6234 0.00%
2004-07-05 0 1.210 1.210 1.230 1.210 1.230 644,000 781,640 1.2137 0.620 0.620 0.631 0.620 0.631 1,256,039 0.6223 -0.82%
2004-07-02 0 1.220 1.210 1.230 1.200 1.230 1,058,000 1,286,200 1.2157 0.626 0.620 0.631 0.615 0.631 2,063,493 0.6233 -0.81%
2004-06-30 0 1.230 1.210 1.230 1.230 1.230 54,000 66,420 1.2300 0.631 0.620 0.631 0.631 0.631 105,320 0.6306 1.65%
2004-06-29 0 1.210 1.210 1.270 1.210 1.280 500,000 607,800 1.2156 0.620 0.620 0.651 0.620 0.656 975,186 0.6233 -1.63%
2004-06-28 0 1.230 1.230 1.300 1.220 1.280 202,000 250,180 1.2385 0.631 0.631 0.667 0.626 0.656 393,975 0.6350 -3.91%
2004-06-25 0 1.280 1.260 1.280 1.280 1.330 580,000 747,920 1.2895 0.656 0.646 0.656 0.656 0.682 1,131,215 0.6612 -3.76%
2004-06-24 0 1.330 1.390 1.400 1.330 1.350 152,000 202,300 1.3309 0.682 0.713 0.718 0.682 0.692 296,456 0.6824 -2.92%
2004-06-23 0 1.370 1.340 1.370 1.360 1.370 210,000 287,500 1.3690 0.702 0.687 0.702 0.697 0.702 409,578 0.7019 -2.14%
2004-06-21 0 1.400 1.360 1.400 - - 0 0 - 0.718 0.697 0.718 - - 0 - 0.00%
2004-06-18 0 1.400 1.350 1.400 - - 0 0 - 0.718 0.692 0.718 - - 0 - 0.00%
2004-06-17 0 1.400 1.350 1.400 - - 0 0 - 0.718 0.692 0.718 - - 0 - 0.00%
2004-06-16 0 1.400 1.340 1.400 - - 0 0 - 0.718 0.687 0.718 - - 0 - 0.00%
2004-06-15 0 1.400 1.340 1.400 - - 0 0 - 0.718 0.687 0.718 - - 0 - 0.00%
2004-06-14 0 1.400 1.380 1.400 1.400 1.400 50,000 70,000 1.4000 0.718 0.708 0.718 0.718 0.718 97,519 0.7178 1.45%
2004-06-11 0 1.380 1.340 1.380 - - 0 0 - 0.708 0.687 0.708 - - 0 - 0.00%
2004-06-10 0 1.380 1.340 1.410 - - 0 0 - 0.708 0.687 0.723 - - 0 - 0.00%
2004-06-09 0 1.380 1.350 - 1.380 1.380 22,000 30,360 1.3800 0.708 0.692 - 0.708 0.708 42,908 0.7076 0.00%
2004-06-08 0 1.380 1.380 1.420 1.380 1.380 12,000 16,560 1.3800 0.708 0.708 0.728 0.708 0.708 23,404 0.7076 0.00%
2004-06-07 0 1.380 1.370 1.400 - - 0 0 - 0.708 0.702 0.718 - - 0 - 0.00%
2004-06-04 0 1.380 1.350 1.380 - - 0 0 - 0.708 0.692 0.708 - - 0 - 0.00%
2004-06-03 0 1.380 1.340 1.380 1.380 1.380 8,000 11,040 1.3800 0.708 0.687 0.708 0.708 0.708 15,603 0.7076 1.47%
2004-06-02 0 1.360 1.340 1.420 - - 0 0 - 0.697 0.687 0.728 - - 0 - 0.00%
2004-06-01 0 1.360 1.340 1.380 1.360 1.360 34,000 46,240 1.3600 0.697 0.687 0.708 0.697 0.697 66,313 0.6973 0.00%
2004-05-31 0 1.360 1.360 1.420 - - 0 0 - 0.697 0.697 0.728 - - 0 - 0.00%
2004-05-28 0 1.360 1.340 1.400 - - 0 0 - 0.697 0.687 0.718 - - 0 - 0.00%
2004-05-27 0 1.360 1.340 1.390 - - 0 0 - 0.697 0.687 0.713 - - 0 - 0.00%
2004-05-25 0 1.360 1.360 1.380 - - 0 0 - 0.697 0.697 0.708 - - 0 - 0.00%
2004-05-24 0 1.360 1.350 1.380 - - 0 0 - 0.697 0.692 0.708 - - 0 - 0.00%
2004-05-21 0 1.360 1.350 1.440 - - 0 0 - 0.697 0.692 0.738 - - 0 - 0.00%
2004-05-20 0 1.360 1.350 1.440 - - 0 0 - 0.697 0.692 0.738 - - 0 - 0.00%
2004-05-19 0 1.360 1.340 - 1.360 1.360 74,000 100,640 1.3600 0.697 0.687 - 0.697 0.697 144,327 0.6973 -1.45%
2004-05-18 0 1.380 1.360 - - - 0 0 - 0.708 0.697 - - - 0 - 0.00%
2004-05-17 0 1.380 1.360 - 1.380 1.380 4,000 5,520 1.3800 0.708 0.697 - 0.708 0.708 7,801 0.7076 -1.43%
2004-05-14 0 1.400 1.360 1.400 - - 0 0 - 0.718 0.697 0.718 - - 0 - -2.10%
2004-05-13 0 1.430 1.380 1.430 - - 0 0 - 0.733 0.708 0.733 - - 0 - 0.00%
2004-05-12 0 1.430 1.400 1.450 1.430 1.430 100,000 143,000 1.4300 0.733 0.718 0.743 0.733 0.733 195,037 0.7332 0.00%
2004-05-11 0 1.430 1.380 1.460 1.430 1.430 200,000 286,000 1.4300 0.733 0.708 0.749 0.733 0.733 390,074 0.7332 -2.05%
2004-05-10 0 1.460 1.440 1.500 1.460 1.500 320,000 469,000 1.4656 0.749 0.738 0.769 0.749 0.769 624,119 0.7515 -2.67%
2004-05-07 0 1.500 1.500 1.530 - - 0 0 - 0.769 0.769 0.784 - - 0 - 0.00%
2004-05-06 0 1.500 1.500 1.600 1.500 1.500 8,000 12,000 1.5000 0.769 0.769 0.820 0.769 0.769 15,603 0.7691 2.74%
2004-05-05 0 1.460 1.460 1.560 1.460 1.460 12,000 17,520 1.4600 0.749 0.749 0.800 0.749 0.749 23,404 0.7486 -8.75%
2004-05-04 0 1.600 1.430 1.600 - - 0 0 - 0.820 0.733 0.820 - - 0 - 0.00%
2004-05-03 0 1.600 1.250 1.600 - - 0 0 - 0.820 0.641 0.820 - - 0 - 0.00%
2004-04-30 0 1.600 - 1.600 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
2004-04-29 0 1.600 1.500 1.600 - - 0 0 - 0.820 0.769 0.820 - - 0 - 0.00%
2004-04-28 0 1.600 - 1.600 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
2004-04-27 0 1.600 1.520 1.600 - - 0 0 - 0.820 0.779 0.820 - - 0 - 0.00%
2004-04-26 0 1.600 - 1.600 1.600 1.600 12,000 19,200 1.6000 0.820 - 0.820 0.820 0.820 23,404 0.8204 1.27%
2004-04-23 0 1.580 1.580 - - - 0 0 - 0.810 0.810 - - - 0 - 0.00%
2004-04-22 0 1.580 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2004-04-21 0 1.580 1.400 - - - 0 0 - 0.810 0.718 - - - 0 - 0.00%
2004-04-20 0 1.580 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2004-04-19 0 1.580 1.500 - - - 0 0 - 0.810 0.769 - - - 0 - 0.00%
2004-04-16 0 1.580 1.510 - - - 0 0 - 0.810 0.774 - - - 0 - 0.00%
2004-04-15 0 1.580 1.500 1.590 1.580 1.580 32,000 50,560 1.5800 0.810 0.769 0.815 0.810 0.810 62,412 0.8101 -1.25%
2004-04-14 0 1.600 1.590 1.650 1.600 1.600 47,000 75,160 1.5991 0.820 0.815 0.846 0.820 0.820 91,667 0.8199 -0.62%
2004-04-13 0 1.610 1.600 1.610 - - 0 0 - 0.825 0.820 0.825 - - 0 - -1.23%
2004-04-08 0 1.630 1.530 1.630 - - 0 0 - 0.836 0.784 0.836 - - 0 - 0.00%
2004-04-07 0 1.630 1.530 1.630 - - 0 0 - 0.836 0.784 0.836 - - 0 - 0.00%
2004-04-06 0 1.630 1.300 1.650 - - 0 0 - 0.836 0.667 0.846 - - 0 - 0.00%
2004-04-02 0 1.630 1.300 1.630 - - 0 0 - 0.836 0.667 0.836 - - 0 - 0.00%
2004-04-01 0 1.630 1.300 1.640 - - 0 0 - 0.836 0.667 0.841 - - 0 - 0.00%
2004-03-31 0 1.630 - 1.650 - - 0 0 - 0.836 - 0.846 - - 0 - 0.00%
2004-03-30 0 1.630 1.500 1.650 - - 0 0 - 0.836 0.769 0.846 - - 0 - 0.00%
2004-03-29 0 1.630 - 1.660 - - 0 0 - 0.836 - 0.851 - - 0 - 0.00%
2004-03-26 0 1.630 1.550 1.630 1.630 1.630 2,000 3,260 1.6300 0.836 0.795 0.836 0.836 0.836 3,901 0.8357 1.24%
2004-03-25 0 1.610 1.550 1.610 - - 0 0 - 0.825 0.795 0.825 - - 0 - -0.62%
2004-03-24 0 1.620 1.550 1.640 - - 0 0 - 0.831 0.795 0.841 - - 0 - 0.00%
2004-03-23 0 1.620 1.540 1.680 - - 0 0 - 0.831 0.790 0.861 - - 0 - 0.00%
2004-03-22 0 1.620 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
2004-03-19 0 1.620 1.550 1.630 - - 0 0 - 0.831 0.795 0.836 - - 0 - 0.00%
2004-03-18 0 1.620 1.540 1.630 - - 0 0 - 0.831 0.790 0.836 - - 0 - 0.00%
2004-03-17 0 1.620 1.550 1.650 - - 0 0 - 0.831 0.795 0.846 - - 0 - 0.00%
2004-03-16 0 1.620 1.600 1.630 - - 0 0 - 0.831 0.820 0.836 - - 0 - 0.00%
2004-03-15 0 1.620 1.570 1.620 1.620 1.620 30,000 48,600 1.6200 0.831 0.805 0.831 0.831 0.831 58,511 0.8306 1.25%
2004-03-12 0 1.600 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2004-03-11 0 1.600 1.500 1.600 1.600 1.600 30,000 48,000 1.6000 0.820 0.769 0.820 0.820 0.820 58,511 0.8204 -1.23%
2004-03-10 0 1.620 1.580 1.650 - - 0 0 - 0.831 0.810 0.846 - - 0 - 0.00%
2004-03-09 0 1.620 1.600 1.640 - - 0 0 - 0.831 0.820 0.841 - - 0 - 0.00%
2004-03-08 0 1.620 1.560 1.680 - - 0 0 - 0.831 0.800 0.861 - - 0 - 0.00%
2004-03-05 0 1.620 1.620 1.670 - - 0 0 - 0.831 0.831 0.856 - - 0 - 0.00%
2004-03-04 0 1.620 1.620 1.670 - - 0 0 - 0.831 0.831 0.856 - - 0 - 0.62%
2004-03-03 0 1.610 1.610 1.700 1.600 1.700 10,000 16,600 1.6600 0.825 0.825 0.872 0.820 0.872 19,504 0.8511 -3.59%
2004-03-02 0 1.670 1.640 1.670 1.670 1.670 20,000 33,400 1.6700 0.856 0.841 0.856 0.856 0.856 39,007 0.8562 1.21%
2004-03-01 0 1.650 1.650 1.680 1.650 1.650 10,000 16,500 1.6500 0.846 0.846 0.861 0.846 0.846 19,504 0.8460 -0.60%
2004-02-27 0 1.660 1.610 1.670 1.660 1.660 30,000 49,800 1.6600 0.851 0.825 0.856 0.851 0.851 58,511 0.8511 -1.19%
2004-02-26 0 1.680 1.600 1.690 - - 0 0 - 0.861 0.820 0.867 - - 0 - 0.00%
2004-02-25 0 1.680 1.680 1.710 1.680 1.720 30,000 50,800 1.6933 0.861 0.861 0.877 0.861 0.882 58,511 0.8682 -1.18%
2004-02-24 0 1.700 1.650 1.710 1.680 1.700 138,000 233,080 1.6890 0.872 0.846 0.877 0.861 0.872 269,151 0.8660 3.66%
2004-02-23 0 1.640 1.610 1.650 1.620 1.640 82,000 133,040 1.6224 0.841 0.825 0.846 0.831 0.841 159,930 0.8319 1.86%
2004-02-20 0 1.610 1.590 1.610 1.590 1.610 104,000 166,340 1.5994 0.825 0.815 0.825 0.815 0.825 202,839 0.8201 0.00%
2004-02-19 0 1.610 1.610 1.650 - - 0 0 - 0.825 0.825 0.846 - - 0 - 0.62%
2004-02-18 0 1.600 1.590 1.620 1.600 1.630 158,000 254,300 1.6095 0.820 0.815 0.831 0.820 0.836 308,159 0.8252 -1.84%
2004-02-17 0 1.630 1.610 1.630 1.620 1.630 46,000 74,680 1.6235 0.836 0.825 0.836 0.831 0.836 89,717 0.8324 0.00%
2004-02-16 0 1.630 1.620 1.640 1.630 1.650 54,000 88,660 1.6419 0.836 0.831 0.841 0.836 0.846 105,320 0.8418 1.87%
2004-02-13 0 1.600 1.580 1.620 1.600 1.620 170,000 273,100 1.6065 0.820 0.810 0.831 0.820 0.831 331,563 0.8237 0.00%
2004-02-12 0 1.600 1.590 1.620 1.600 1.600 50,999 81,598 1.6000 0.820 0.815 0.831 0.820 0.820 99,467 0.8204 0.00%
2004-02-11 0 1.600 1.580 1.620 - - 0 0 - 0.820 0.810 0.831 - - 0 - 0.00%
2004-02-10 0 1.600 1.570 1.600 1.600 1.600 12,000 19,200 1.6000 0.820 0.805 0.820 0.820 0.820 23,404 0.8204 0.00%
2004-02-09 0 1.600 1.580 1.620 1.600 1.600 30,000 48,000 1.6000 0.820 0.810 0.831 0.820 0.820 58,511 0.8204 1.91%
2004-02-06 0 1.570 1.570 1.600 - - 0 0 - 0.805 0.805 0.820 - - 0 - 0.00%
2004-02-05 0 1.570 1.560 1.600 1.570 1.600 56,000 88,100 1.5732 0.805 0.800 0.820 0.805 0.820 109,221 0.8066 -1.87%
2004-02-04 0 1.600 1.570 1.600 1.600 1.600 10,000 16,000 1.6000 0.820 0.805 0.820 0.820 0.820 19,504 0.8204 1.27%
2004-02-03 0 1.580 1.570 1.620 1.580 1.580 20,000 31,600 1.5800 0.810 0.805 0.831 0.810 0.810 39,007 0.8101 0.64%
2004-02-02 0 1.570 1.570 1.650 1.570 1.580 42,000 66,240 1.5771 0.805 0.805 0.846 0.805 0.810 81,916 0.8086 -0.63%
2004-01-30 0 1.580 1.570 1.580 1.580 1.580 18,000 28,440 1.5800 0.810 0.805 0.810 0.810 0.810 35,107 0.8101 0.64%
2004-01-29 0 1.570 1.570 1.580 1.560 1.560 130,000 202,800 1.5600 0.805 0.805 0.810 0.800 0.800 253,548 0.7998 0.64%
2004-01-28 0 1.560 1.560 1.590 1.560 1.570 50,000 78,400 1.5680 0.800 0.800 0.815 0.800 0.805 97,519 0.8039 -2.50%
2004-01-27 0 1.600 1.570 1.600 1.600 1.600 90,000 144,000 1.6000 0.820 0.805 0.820 0.820 0.820 175,533 0.8204 -1.23%
2004-01-26 0 1.620 1.590 1.620 1.560 1.620 80,000 127,900 1.5988 0.831 0.815 0.831 0.800 0.831 156,030 0.8197 3.18%
2004-01-21 0 1.570 1.570 1.600 1.570 1.570 108,000 169,560 1.5700 0.805 0.805 0.820 0.805 0.805 210,640 0.8050 0.00%
2004-01-20 0 1.570 1.560 1.580 1.570 1.580 330,000 520,000 1.5758 0.805 0.800 0.810 0.805 0.810 643,623 0.8079 0.64%
2004-01-19 0 1.560 1.560 1.600 1.560 1.560 40,000 62,400 1.5600 0.800 0.800 0.820 0.800 0.800 78,015 0.7998 -0.64%
2004-01-16 0 1.570 1.570 1.580 1.570 1.580 36,000 56,820 1.5783 0.805 0.805 0.810 0.805 0.810 70,213 0.8092 1.29%
2004-01-15 0 1.550 1.550 1.590 1.550 1.550 100,000 155,000 1.5500 0.795 0.795 0.815 0.795 0.795 195,037 0.7947 0.00%
2004-01-14 0 1.550 1.550 1.600 1.550 1.560 140,000 218,380 1.5599 0.795 0.795 0.820 0.795 0.800 273,052 0.7998 -0.64%
2004-01-13 0 1.560 1.560 1.590 1.550 1.550 130,000 201,500 1.5500 0.800 0.800 0.815 0.795 0.795 253,548 0.7947 -1.27%
2004-01-12 0 1.580 1.580 1.650 - - 0 0 - 0.810 0.810 0.846 - - 0 - 1.28%
2004-01-09 0 1.560 1.560 1.650 1.560 1.560 2,000 3,120 1.5600 0.800 0.800 0.846 0.800 0.800 3,901 0.7998 -3.11%
2004-01-08 0 1.610 1.500 1.650 - - 0 0 - 0.825 0.769 0.846 - - 0 - 0.00%
2004-01-07 0 1.610 - 1.650 - - 0 0 - 0.825 - 0.846 - - 0 - 0.00%
2004-01-06 0 1.610 1.530 1.650 - - 0 0 - 0.825 0.784 0.846 - - 0 - 0.00%
2004-01-05 0 1.610 1.580 - - - 0 0 - 0.825 0.810 - - - 0 - 0.00%
2004-01-02 0 1.650 1.640 1.700 1.650 1.650 10,000 16,500 1.6500 0.825 0.820 0.850 0.825 0.825 19,988 0.8255 -1.79%
2003-12-31 0 1.680 1.620 1.680 1.680 1.680 20,000 33,600 1.6800 0.840 0.810 0.840 0.840 0.840 39,977 0.8405 2.44%
2003-12-30 0 1.640 1.640 - - - 0 0 - 0.820 0.820 - - - 0 - 0.61%
2003-12-29 0 1.630 1.630 1.670 1.630 1.630 10,000 16,300 1.6300 0.815 0.815 0.835 0.815 0.815 19,988 0.8155 -1.81%
2003-12-24 0 1.660 1.630 1.680 1.660 1.660 50,000 83,000 1.6600 0.830 0.815 0.840 0.830 0.830 99,941 0.8305 0.61%
2003-12-23 0 1.650 1.630 1.680 1.650 1.650 50,000 82,500 1.6500 0.825 0.815 0.840 0.825 0.825 99,941 0.8255 1.23%
2003-12-22 0 1.630 1.630 1.680 1.630 1.680 80,000 133,400 1.6675 0.815 0.815 0.840 0.815 0.840 159,906 0.8342 -3.55%
2003-12-19 0 1.690 1.660 1.690 - - 0 0 - 0.845 0.830 0.845 - - 0 - 0.00%
2003-12-18 0 1.690 1.650 1.690 - - 0 0 - 0.845 0.825 0.845 - - 0 - 0.00%
2003-12-17 0 1.690 1.620 1.690 1.600 1.700 30,000 50,000 1.6667 0.845 0.810 0.845 0.800 0.850 59,965 0.8338 3.68%
2003-12-16 0 1.630 1.630 1.650 1.630 1.630 130,000 211,900 1.6300 0.815 0.815 0.825 0.815 0.815 259,848 0.8155 -1.81%
2003-12-15 0 1.660 1.640 1.670 1.640 1.660 194,000 320,340 1.6512 0.830 0.820 0.835 0.820 0.830 387,773 0.8261 0.61%
2003-12-12 0 1.650 1.630 1.680 1.650 1.760 556,000 938,080 1.6872 0.825 0.815 0.840 0.825 0.881 1,111,348 0.8441 -5.71%
2003-12-11 0 1.750 1.710 1.750 1.750 1.750 38,000 66,500 1.7500 0.876 0.856 0.876 0.876 0.876 75,955 0.8755 1.74%
2003-12-10 0 1.720 1.710 1.760 1.720 1.720 12,000 20,640 1.7200 0.861 0.856 0.881 0.861 0.861 23,986 0.8605 0.00%
2003-12-09 0 1.720 1.720 1.760 1.720 1.730 28,000 48,340 1.7264 0.861 0.861 0.881 0.861 0.866 55,967 0.8637 0.00%
2003-12-08 0 1.720 1.700 1.720 1.720 1.720 14,000 24,080 1.7200 0.861 0.850 0.861 0.861 0.861 27,984 0.8605 1.78%
2003-12-05 0 1.690 1.690 1.720 1.690 1.720 384,000 652,100 1.6982 0.845 0.845 0.861 0.845 0.861 767,550 0.8496 -0.59%
2003-12-04 0 1.700 1.700 1.780 1.700 1.700 52,000 88,400 1.7000 0.850 0.850 0.891 0.850 0.850 103,939 0.8505 0.00%
2003-12-03 0 1.700 1.700 1.750 1.700 1.700 50,000 85,000 1.7000 0.850 0.850 0.876 0.850 0.850 99,941 0.8505 0.59%
2003-12-02 0 1.690 1.690 1.730 1.690 1.700 50,000 84,600 1.6920 0.845 0.845 0.866 0.845 0.850 99,941 0.8465 -0.59%
2003-12-01 0 1.700 1.690 1.700 1.700 1.700 6,000 10,200 1.7000 0.850 0.845 0.850 0.850 0.850 11,993 0.8505 0.00%
2003-11-28 0 1.700 1.700 1.750 - - 0 0 - 0.850 0.850 0.876 - - 0 - 0.00%
2003-11-27 0 1.700 1.690 1.750 - - 0 0 - 0.850 0.845 0.876 - - 0 - 0.00%
2003-11-26 0 1.700 1.690 1.750 1.700 1.700 14,000 23,800 1.7000 0.850 0.845 0.876 0.850 0.850 27,984 0.8505 0.00%
2003-11-25 0 1.700 1.690 1.750 1.700 1.700 22,000 37,400 1.7000 0.850 0.845 0.876 0.850 0.850 43,974 0.8505 0.00%
2003-11-24 0 1.700 1.620 1.770 - - 0 0 - 0.850 0.810 0.886 - - 0 - 0.00%
2003-11-21 0 1.700 1.610 1.780 - - 0 0 - 0.850 0.805 0.891 - - 0 - 0.00%
2003-11-20 0 1.700 1.700 1.780 - - 0 0 - 0.850 0.850 0.891 - - 0 - 0.00%
2003-11-19 0 1.700 1.680 1.780 - - 0 0 - 0.850 0.840 0.891 - - 0 - 0.00%
2003-11-18 0 1.700 1.690 1.800 - - 0 0 - 0.850 0.845 0.901 - - 0 - 0.00%
2003-11-17 0 1.700 1.670 1.780 - - 0 0 - 0.850 0.835 0.891 - - 0 - 0.00%
2003-11-14 0 1.700 1.690 1.700 1.700 1.700 18,000 30,600 1.7000 0.850 0.845 0.850 0.850 0.850 35,979 0.8505 0.00%
2003-11-13 0 1.700 1.680 1.740 - - 0 0 - 0.850 0.840 0.871 - - 0 - 0.00%
2003-11-12 0 1.700 1.690 1.780 1.700 1.700 100,000 170,000 1.7000 0.850 0.845 0.891 0.850 0.850 199,883 0.8505 -2.86%
2003-11-11 0 1.750 1.690 1.750 - - 0 0 - 0.876 0.845 0.876 - - 0 - 0.00%
2003-11-10 0 1.750 1.680 1.760 - - 100,000 170,000 1.7000 0.876 0.840 0.881 - - 199,883 0.8505 0.00%
2003-11-07 0 1.750 1.700 1.750 - - 0 0 - 0.876 0.850 0.876 - - 0 - -0.57%
2003-11-06 0 1.760 1.730 1.760 1.800 1.800 10,000 18,000 1.8000 0.881 0.866 0.881 0.901 0.901 19,988 0.9005 1.73%
2003-11-05 0 1.730 1.700 1.750 - - 0 0 - 0.866 0.850 0.876 - - 0 - 0.00%
2003-11-04 0 1.730 1.700 1.730 1.730 1.730 51,000 88,190 1.7292 0.866 0.850 0.866 0.866 0.866 101,940 0.8651 0.00%
2003-11-03 0 1.730 1.730 1.780 - - 0 0 - 0.866 0.866 0.891 - - 0 - 1.76%
2003-10-31 0 1.700 1.680 1.730 - - 0 0 - 0.850 0.840 0.866 - - 0 - 0.00%
2003-10-30 0 1.700 1.700 1.790 - - 0 0 - 0.850 0.850 0.896 - - 0 - 0.59%
2003-10-29 0 1.690 1.690 1.780 1.650 1.680 22,000 36,900 1.6773 0.845 0.845 0.891 0.825 0.840 43,974 0.8391 -0.59%
2003-10-28 0 1.700 1.650 1.780 1.700 1.700 28,000 47,600 1.7000 0.850 0.825 0.891 0.850 0.850 55,967 0.8505 0.00%
2003-10-27 0 1.700 1.650 1.800 - - 0 0 - 0.850 0.825 0.901 - - 0 - 0.00%
2003-10-24 0 1.700 1.660 1.780 - - 0 0 - 0.850 0.830 0.891 - - 0 - 0.00%
2003-10-23 0 1.700 1.700 1.770 1.680 1.700 74,000 125,720 1.6989 0.850 0.850 0.886 0.840 0.850 147,913 0.8500 0.00%
2003-10-22 0 1.700 1.700 1.750 1.700 1.700 26,000 44,200 1.7000 0.850 0.850 0.876 0.850 0.850 51,970 0.8505 -2.86%
2003-10-21 0 1.750 - 1.750 1.740 1.750 30,000 52,420 1.7473 0.876 - 0.876 0.871 0.876 59,965 0.8742 0.57%
2003-10-20 0 1.740 1.700 1.800 - - 0 0 - 0.871 0.850 0.901 - - 0 - 0.00%
2003-10-17 0 1.740 1.700 1.800 1.740 1.740 10,000 17,400 1.7400 0.871 0.850 0.901 0.871 0.871 19,988 0.8705 1.16%
2003-10-16 0 1.720 1.700 1.800 - - 0 0 - 0.861 0.850 0.901 - - 0 - 0.00%
2003-10-15 0 1.720 1.700 1.720 1.720 1.720 10,000 17,200 1.7200 0.861 0.850 0.861 0.861 0.861 19,988 0.8605 1.18%
2003-10-14 0 1.700 1.700 1.800 1.700 1.700 30,000 51,000 1.7000 0.850 0.850 0.901 0.850 0.850 59,965 0.8505 -2.30%
2003-10-13 0 1.740 1.710 1.740 1.740 1.750 30,000 52,360 1.7453 0.871 0.856 0.871 0.871 0.876 59,965 0.8732 2.35%
2003-10-10 0 1.700 1.700 1.780 1.700 1.700 2,000 3,400 1.7000 0.850 0.850 0.891 0.850 0.850 3,998 0.8505 0.00%
2003-10-09 0 1.700 1.700 1.740 1.700 1.700 210,000 357,000 1.7000 0.850 0.850 0.871 0.850 0.850 419,754 0.8505 -1.16%
2003-10-08 0 1.720 1.700 1.720 1.700 1.720 190,000 323,400 1.7021 0.861 0.850 0.861 0.850 0.861 379,777 0.8516 1.18%
2003-10-07 0 1.700 1.690 1.710 1.700 1.700 10,000 17,000 1.7000 0.850 0.845 0.856 0.850 0.850 19,988 0.8505 0.00%
2003-10-06 0 1.700 1.630 1.740 - - 0 0 - 0.850 0.815 0.871 - - 0 - 0.00%
2003-10-03 0 1.700 1.680 1.700 1.700 1.720 48,000 82,360 1.7158 0.850 0.840 0.850 0.850 0.861 95,944 0.8584 -2.30%
2003-10-02 0 1.740 1.700 1.750 1.740 1.740 20,000 34,780 1.7390 0.871 0.850 0.876 0.871 0.871 39,977 0.8700 2.35%
2003-09-30 0 1.700 1.700 1.760 1.680 1.680 12,000 20,160 1.6800 0.850 0.850 0.881 0.840 0.840 23,986 0.8405 0.59%
2003-09-29 0 1.690 1.690 - 1.660 1.660 10,000 16,600 1.6600 0.845 0.845 - 0.830 0.830 19,988 0.8305 -2.31%
2003-09-26 0 1.730 1.730 1.760 1.710 1.710 10,000 17,100 1.7100 0.866 0.866 0.881 0.856 0.856 19,988 0.8555 0.58%
2003-09-25 0 1.720 1.700 1.720 1.720 1.720 10,000 17,200 1.7200 0.861 0.850 0.861 0.861 0.861 19,988 0.8605 1.78%
2003-09-24 0 1.690 1.690 1.720 - - 0 0 - 0.845 0.845 0.861 - - 0 - 0.00%
2003-09-23 0 1.690 1.650 1.720 - - 0 0 - 0.845 0.825 0.861 - - 0 - 0.00%
2003-09-22 0 1.690 1.670 1.690 1.690 1.690 18,000 30,420 1.6900 0.845 0.835 0.845 0.845 0.845 35,979 0.8455 0.00%
2003-09-19 0 1.690 1.690 - 1.690 1.690 16,000 27,040 1.6900 0.845 0.845 - 0.845 0.845 31,981 0.8455 0.00%
2003-09-18 0 1.690 1.690 1.770 1.690 1.690 2,000 3,380 1.6900 0.845 0.845 0.886 0.845 0.845 3,998 0.8455 -1.74%
2003-09-17 0 1.720 1.670 1.800 - - 0 0 - 0.861 0.835 0.901 - - 0 - 0.00%
2003-09-16 0 1.720 1.680 1.690 - - 0 0 - 0.861 0.840 0.845 - - 0 - 0.00%
2003-09-15 0 1.720 1.690 1.720 1.770 1.800 16,000 28,500 1.7813 0.861 0.845 0.861 0.886 0.901 31,981 0.8911 -2.82%
2003-09-11 0 1.770 1.690 1.800 - - 0 0 - 0.886 0.845 0.901 - - 0 - 0.00%
2003-09-10 0 1.770 - 1.770 1.770 1.770 10,000 17,700 1.7700 0.886 - 0.886 0.886 0.886 19,988 0.8855 0.00%
2003-09-09 0 1.770 - 1.820 - - 0 0 - 0.886 - 0.911 - - 0 - 0.00%
2003-09-08 0 1.770 1.700 1.770 1.770 1.790 44,000 78,160 1.7764 0.886 0.850 0.886 0.886 0.896 87,948 0.8887 1.72%
2003-09-05 0 1.740 1.710 1.740 1.740 1.740 46,000 80,040 1.7400 0.871 0.856 0.871 0.871 0.871 91,946 0.8705 2.35%
2003-09-04 0 1.700 1.700 1.760 1.690 1.690 10,000 16,900 1.6900 0.850 0.850 0.881 0.845 0.845 19,988 0.8455 0.00%
2003-09-03 0 1.700 1.700 1.760 1.680 1.750 164,000 283,720 1.7300 0.850 0.850 0.881 0.840 0.876 327,808 0.8655 1.19%
2003-09-02 0 1.680 1.650 - - - 0 0 - 0.840 0.825 - - - 0 - 0.00%
2003-09-01 0 1.680 1.660 1.700 1.680 1.700 32,000 53,800 1.6813 0.840 0.830 0.850 0.840 0.850 63,962 0.8411 0.00%
2003-08-29 0 1.680 1.680 1.700 1.660 1.670 110,000 183,600 1.6691 0.840 0.840 0.850 0.830 0.835 219,871 0.8350 1.82%
2003-08-28 0 1.650 1.650 1.700 1.650 1.660 140,000 231,300 1.6521 0.825 0.825 0.850 0.825 0.830 279,836 0.8266 -2.94%
2003-08-27 0 1.700 1.680 - 1.700 1.700 200,000 340,000 1.7000 0.850 0.840 - 0.850 0.850 399,766 0.8505 0.00%
2003-08-26 0 1.700 1.690 1.700 1.700 1.700 28,000 47,600 1.7000 0.850 0.845 0.850 0.850 0.850 55,967 0.8505 0.59%
2003-08-25 0 1.690 1.680 1.690 1.680 1.700 142,000 240,060 1.6906 0.845 0.840 0.845 0.840 0.850 283,834 0.8458 -1.74%
2003-08-22 0 1.720 1.660 - 1.720 1.720 8,000 13,760 1.7200 0.861 0.830 - 0.861 0.861 15,991 0.8605 0.00%
2003-08-21 0 1.720 1.710 1.800 1.720 1.720 14,000 24,080 1.7200 0.861 0.856 0.901 0.861 0.861 27,984 0.8605 0.00%
2003-08-20 0 1.720 1.700 1.800 1.720 1.720 6,000 10,320 1.7200 0.861 0.850 0.901 0.861 0.861 11,993 0.8605 0.00%
2003-08-19 0 1.720 1.670 1.720 1.720 1.720 24,000 41,280 1.7200 0.861 0.835 0.861 0.861 0.861 47,972 0.8605 0.58%
2003-08-18 0 1.710 1.630 1.750 - - 0 0 - 0.856 0.815 0.876 - - 0 - 0.00%
2003-08-15 0 1.710 1.710 - - - 0 0 - 0.856 0.856 - - - 0 - 0.29%
2003-08-14 0 1.705 1.660 - - - 0 0 - 0.853 0.830 - - - 0 - 0.00%
2003-08-13 0 1.780 1.750 1.850 1.700 1.780 144,000 246,280 1.7103 0.853 0.839 0.887 0.815 0.853 300,492 0.8196 -1.11%
2003-08-12 0 1.800 1.740 1.850 - - 0 0 - 0.863 0.834 0.887 - - 0 - 0.00%
2003-08-11 0 1.800 1.730 1.850 1.800 1.860 82,000 148,900 1.8159 0.863 0.829 0.887 0.863 0.891 171,114 0.8702 -2.70%
2003-08-08 0 1.850 1.800 1.850 1.800 1.850 40,000 73,000 1.8250 0.887 0.863 0.887 0.863 0.887 83,470 0.8746 0.00%
2003-08-07 0 1.850 1.770 1.890 - - 0 0 - 0.887 0.848 0.906 - - 0 - 0.00%
2003-08-06 0 1.850 1.760 1.890 - - 0 0 - 0.887 0.843 0.906 - - 0 - 0.00%
2003-08-05 0 1.850 1.850 1.890 - - 0 0 - 0.887 0.887 0.906 - - 0 - 0.00%
2003-08-04 0 1.850 1.800 1.870 - - 0 0 - 0.887 0.863 0.896 - - 0 - 0.00%
2003-08-01 0 1.850 1.800 1.920 1.850 1.850 10,000 18,500 1.8500 0.887 0.863 0.920 0.887 0.887 20,868 0.8865 1.65%
2003-07-31 0 1.820 1.820 - 1.790 1.800 50,000 89,800 1.7960 0.872 0.872 - 0.858 0.863 104,338 0.8607 4.00%
2003-07-30 0 1.750 1.750 - - - 0 0 - 0.839 0.839 - - - 0 - 2.34%
2003-07-29 0 1.710 1.710 - 1.700 1.730 260,000 443,400 1.7054 0.819 0.819 - 0.815 0.829 542,556 0.8172 -1.16%
2003-07-28 0 1.730 1.730 - - - 0 0 - 0.829 0.829 - - - 0 - 1.17%
2003-07-25 0 1.710 1.710 1.750 - - 100,000 170,000 1.7000 0.819 0.819 0.839 - - 208,675 0.8147 0.59%
2003-07-24 0 1.700 1.700 - 1.700 1.720 218,000 370,760 1.7007 0.815 0.815 - 0.815 0.824 454,912 0.8150 -1.16%
2003-07-23 0 1.720 1.720 - - - 0 0 - 0.824 0.824 - - - 0 - 0.00%
2003-07-22 0 1.720 1.720 - - - 0 0 - 0.824 0.824 - - - 0 - 0.00%
2003-07-21 0 1.720 1.720 - 1.720 1.770 105,000 184,280 1.7550 0.824 0.824 - 0.824 0.848 219,109 0.8410 -2.82%
2003-07-18 0 1.770 1.770 - - - 0 0 - 0.848 0.848 - - - 0 - 0.57%
2003-07-17 0 1.760 1.760 - - - 0 0 - 0.843 0.843 - - - 0 - 0.00%
2003-07-16 0 1.760 1.760 - - - 0 0 - 0.843 0.843 - - - 0 - 1.15%
2003-07-15 0 1.740 1.740 - 1.730 1.730 10,000 17,300 1.7300 0.834 0.834 - 0.829 0.829 20,868 0.8290 -2.25%
2003-07-14 0 1.780 1.720 - - - 0 0 - 0.853 0.824 - - - 0 - 0.00%
2003-07-11 0 1.780 1.700 - - - 0 0 - 0.853 0.815 - - - 0 - 0.00%
2003-07-10 0 1.780 1.780 - 1.780 1.780 34,000 60,520 1.7800 0.853 0.853 - 0.853 0.853 70,950 0.8530 0.00%
2003-07-09 0 1.780 1.700 1.800 1.780 1.780 10,000 17,800 1.7800 0.853 0.815 0.863 0.853 0.853 20,868 0.8530 1.14%
2003-07-08 0 1.760 1.760 1.800 - - 0 0 - 0.843 0.843 0.863 - - 0 - 0.00%
2003-07-07 0 1.760 1.760 1.780 1.760 1.760 8,000 14,080 1.7600 0.843 0.843 0.853 0.843 0.843 16,694 0.8434 0.57%
2003-07-04 0 1.750 1.740 - 1.750 1.750 10,000 17,500 1.7500 0.839 0.834 - 0.839 0.839 20,868 0.8386 0.57%
2003-07-03 0 1.740 1.700 - 1.740 1.750 30,000 52,300 1.7433 0.834 0.815 - 0.834 0.839 62,603 0.8354 -0.57%
2003-07-02 0 1.750 1.750 1.770 1.740 1.750 16,050 27,989 1.7439 0.839 0.839 0.848 0.834 0.839 33,492 0.8357 -1.13%
2003-06-30 0 1.770 1.740 1.820 - - 0 0 - 0.848 0.834 0.872 - - 0 - 0.00%
2003-06-27 0 1.770 1.750 1.780 1.680 1.830 284,000 494,160 1.7400 0.848 0.839 0.853 0.805 0.877 592,638 0.8338 -6.35%
2003-06-26 0 1.890 1.890 - 1.890 1.920 94,000 179,180 1.9062 0.906 0.906 - 0.906 0.920 196,155 0.9135 -0.53%
2003-06-25 0 1.900 1.860 1.900 1.900 1.910 166,000 315,560 1.9010 0.911 0.891 0.911 0.911 0.915 346,401 0.9110 0.00%
2003-06-24 0 1.900 1.880 1.920 1.900 1.900 110,000 209,000 1.9000 0.911 0.901 0.920 0.911 0.911 229,543 0.9105 0.00%
2003-06-23 0 1.900 1.880 1.950 1.900 1.920 110,000 209,520 1.9047 0.911 0.901 0.934 0.911 0.920 229,543 0.9128 0.00%
2003-06-20 0 1.900 1.840 - - - 0 0 - 0.911 0.882 - - - 0 - 0.00%
2003-06-19 0 1.900 1.860 1.980 - - 0 0 - 0.911 0.891 0.949 - - 0 - 0.00%
2003-06-18 0 1.900 1.850 - - - 0 0 - 0.911 0.887 - - - 0 - 0.00%
2003-06-17 0 1.900 1.890 2.050 1.900 2.050 174,000 333,120 1.9145 0.911 0.906 0.982 0.911 0.982 363,095 0.9174 -4.04%
2003-06-16 0 1.980 1.890 2.050 1.900 1.980 46,000 89,400 1.9435 0.949 0.906 0.982 0.911 0.949 95,991 0.9313 4.21%
2003-06-13 0 1.900 1.880 1.940 - - 0 0 - 0.911 0.901 0.930 - - 0 - 0.00%
2003-06-12 0 1.900 1.890 1.970 1.900 1.900 50,000 95,000 1.9000 0.911 0.906 0.944 0.911 0.911 104,338 0.9105 -1.04%
2003-06-11 0 1.920 1.870 1.990 1.920 1.920 10,000 19,200 1.9200 0.920 0.896 0.954 0.920 0.920 20,868 0.9201 1.05%
2003-06-10 0 1.900 1.870 1.920 1.900 1.940 78,000 149,580 1.9177 0.911 0.896 0.920 0.911 0.930 162,767 0.9190 -0.52%
2003-06-09 0 1.910 1.900 1.940 - - 0 0 - 0.915 0.911 0.930 - - 0 - 0.00%
2003-06-06 0 1.910 1.850 1.950 1.900 1.910 46,000 87,500 1.9022 0.915 0.887 0.934 0.911 0.915 95,991 0.9115 0.53%
2003-06-05 0 1.900 1.830 1.900 - - 0 0 - 0.911 0.877 0.911 - - 0 - 0.00%
2003-06-03 0 1.900 1.850 1.900 - - 0 0 - 0.911 0.887 0.911 - - 0 - 0.00%
2003-06-02 0 1.900 1.900 1.950 - - 0 0 - 0.911 0.911 0.934 - - 0 - 0.00%
2003-05-30 0 1.900 1.860 1.950 1.900 1.900 30,000 57,000 1.9000 0.911 0.891 0.934 0.911 0.911 62,603 0.9105 0.00%
2003-05-29 0 1.900 1.820 1.900 1.820 1.900 46,000 84,040 1.8270 0.911 0.872 0.911 0.872 0.911 95,991 0.8755 3.83%
2003-05-28 0 1.830 1.820 1.830 1.820 1.830 48,000 87,640 1.8258 0.877 0.872 0.877 0.872 0.877 100,164 0.8750 -2.66%
2003-05-27 0 1.880 1.810 1.940 - - 0 0 - 0.901 0.867 0.930 - - 0 - 0.00%
2003-05-26 0 1.880 1.880 1.910 1.840 1.890 86,000 161,580 1.8788 0.901 0.901 0.915 0.882 0.906 179,461 0.9004 2.17%
2003-05-23 0 1.840 1.800 1.860 1.750 1.840 68,000 120,140 1.7668 0.882 0.863 0.891 0.839 0.882 141,899 0.8467 5.14%
2003-05-22 0 1.750 1.750 1.800 - - 0 0 - 0.839 0.839 0.863 - - 0 - 0.00%
2003-05-21 0 1.750 1.730 1.770 - - 0 0 - 0.839 0.829 0.848 - - 0 - 0.00%
2003-05-20 0 1.750 1.740 1.820 1.750 1.750 144,000 252,000 1.7500 0.839 0.834 0.872 0.839 0.839 300,492 0.8386 -1.13%
2003-05-19 0 1.770 1.760 1.800 - - 0 0 - 0.848 0.843 0.863 - - 0 - 0.00%
2003-05-16 0 1.770 1.750 1.770 - - 0 0 - 0.848 0.839 0.848 - - 0 - 0.00%
2003-05-15 0 1.770 - 1.850 - - 0 0 - 0.848 - 0.887 - - 0 - 0.00%
2003-05-14 0 1.770 1.750 - - - 0 0 - 0.848 0.839 - - - 0 - 0.00%
2003-05-13 0 1.770 1.760 1.850 - - 0 0 - 0.848 0.843 0.887 - - 0 - 0.00%
2003-05-12 0 1.770 1.740 1.770 1.730 1.770 66,000 115,860 1.7555 0.848 0.834 0.848 0.829 0.848 137,726 0.8412 2.91%
2003-05-09 0 1.720 1.710 1.740 1.720 1.740 108,000 186,480 1.7267 0.824 0.819 0.834 0.824 0.834 225,369 0.8274 0.58%
2003-05-07 0 1.710 1.700 1.710 1.710 1.710 74,000 126,540 1.7100 0.819 0.815 0.819 0.819 0.819 154,420 0.8195 0.59%
2003-05-06 0 1.700 1.680 1.750 1.700 1.730 70,000 120,000 1.7143 0.815 0.805 0.839 0.815 0.829 146,073 0.8215 -1.16%
2003-05-05 0 1.720 1.700 1.730 1.700 1.720 164,000 280,080 1.7078 0.824 0.815 0.829 0.815 0.824 342,227 0.8184 1.18%
2003-05-02 0 1.700 1.680 1.700 1.700 1.700 78,000 132,600 1.7000 0.815 0.805 0.815 0.815 0.815 162,767 0.8147 0.00%
2003-04-30 0 1.700 1.680 1.720 1.700 1.700 20,000 34,000 1.7000 0.815 0.805 0.824 0.815 0.815 41,735 0.8147 1.80%
2003-04-29 0 1.670 1.650 1.700 - - 0 0 - 0.800 0.791 0.815 - - 0 - 0.00%
2003-04-28 0 1.670 1.600 1.700 - - 0 0 - 0.800 0.767 0.815 - - 0 - 0.00%
2003-04-25 0 1.670 1.600 1.700 - - 0 0 - 0.800 0.767 0.815 - - 0 - 0.00%
2003-04-24 0 1.670 1.630 1.720 1.670 1.680 60,000 100,500 1.6750 0.800 0.781 0.824 0.800 0.805 125,205 0.8027 -3.47%
2003-04-23 0 1.730 1.700 1.730 1.730 1.730 20,000 34,600 1.7300 0.829 0.815 0.829 0.829 0.829 41,735 0.8290 0.00%
2003-04-22 0 1.730 1.680 1.750 - - 1,800,000 3,060,000 1.7000 0.829 0.805 0.839 - - 3,756,155 0.8147 0.00%
2003-04-17 0 1.730 1.690 1.750 1.730 1.730 12,000 20,760 1.7300 0.829 0.810 0.839 0.829 0.829 25,041 0.8290 -1.14%
2003-04-16 0 1.750 1.710 1.780 - - 0 0 - 0.839 0.819 0.853 - - 0 - 0.00%
2003-04-15 0 1.750 1.720 1.780 - - 0 0 - 0.839 0.824 0.853 - - 0 - 0.00%
2003-04-14 0 1.750 1.710 1.790 1.750 1.750 30,000 52,500 1.7500 0.839 0.819 0.858 0.839 0.839 62,603 0.8386 -2.23%
2003-04-11 0 1.790 1.750 1.790 - - 0 0 - 0.858 0.839 0.858 - - 0 - -0.56%
2003-04-10 0 1.800 1.720 1.800 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2003-04-09 0 1.800 1.750 1.820 - - 0 0 - 0.863 0.839 0.872 - - 0 - 0.00%
2003-04-08 0 1.800 1.770 1.830 1.800 1.800 20,000 36,000 1.8000 0.863 0.848 0.877 0.863 0.863 41,735 0.8626 -1.64%
2003-04-07 0 1.830 1.780 1.830 - - 0 0 - 0.877 0.853 0.877 - - 0 - 0.00%
2003-04-04 0 1.830 1.800 1.830 - - 0 0 - 0.877 0.863 0.877 - - 0 - 0.00%
2003-04-03 0 1.830 1.770 1.830 1.830 1.830 30,000 54,900 1.8300 0.877 0.848 0.877 0.877 0.877 62,603 0.8770 0.00%
2003-04-02 0 1.830 1.760 1.830 - - 0 0 - 0.877 0.843 0.877 - - 0 - -0.54%
2003-04-01 0 1.840 1.780 1.840 1.840 1.840 16,000 29,440 1.8400 0.882 0.853 0.882 0.882 0.882 33,388 0.8818 0.00%
2003-03-31 0 1.840 1.800 1.840 1.840 1.840 30,000 55,200 1.8400 0.882 0.863 0.882 0.882 0.882 62,603 0.8818 -2.13%
2003-03-28 0 1.880 1.850 1.880 - - 0 0 - 0.901 0.887 0.901 - - 0 - 0.00%
2003-03-27 0 1.880 1.840 1.880 - - 0 0 - 0.901 0.882 0.901 - - 0 - 0.00%
2003-03-26 0 1.880 1.850 1.880 1.880 1.880 74,000 139,120 1.8800 0.901 0.887 0.901 0.901 0.901 154,420 0.9009 0.00%
2003-03-25 0 1.880 1.850 1.880 - - 0 0 - 0.901 0.887 0.901 - - 0 - 0.00%
2003-03-24 0 1.880 1.840 1.900 - - 0 0 - 0.901 0.882 0.911 - - 0 - 0.00%
2003-03-21 0 1.880 1.860 1.950 - - 0 0 - 0.901 0.891 0.934 - - 0 - 0.00%
2003-03-20 0 1.880 1.860 1.900 - - 0 0 - 0.901 0.891 0.911 - - 0 - 0.00%
2003-03-19 0 1.880 1.860 1.900 - - 0 0 - 0.901 0.891 0.911 - - 0 - 0.00%
2003-03-18 0 1.880 1.840 1.880 - - 0 0 - 0.901 0.882 0.901 - - 0 - 0.00%
2003-03-17 0 1.880 1.840 1.880 - - 0 0 - 0.901 0.882 0.901 - - 0 - 0.00%
2003-03-14 0 1.880 1.820 1.880 1.880 1.880 60,000 112,800 1.8800 0.901 0.872 0.901 0.901 0.901 125,205 0.9009 3.30%
2003-03-13 0 1.820 1.820 - 1.820 1.820 4,000 7,280 1.8200 0.872 0.872 - 0.872 0.872 8,347 0.8722 -1.62%
2003-03-12 0 1.850 1.850 - 1.850 1.870 46,000 85,900 1.8674 0.887 0.887 - 0.887 0.896 95,991 0.8949 -2.12%
2003-03-11 0 1.890 1.850 1.950 - - 0 0 - 0.906 0.887 0.934 - - 0 - 0.00%
2003-03-10 0 1.890 1.850 1.940 1.890 1.890 50,000 94,500 1.8900 0.906 0.887 0.930 0.906 0.906 104,338 0.9057 -0.53%
2003-03-07 0 1.900 1.880 1.940 1.900 1.900 50,000 95,000 1.9000 0.911 0.901 0.930 0.911 0.911 104,338 0.9105 -2.06%
2003-03-06 0 1.940 1.920 1.940 1.940 1.950 90,000 175,200 1.9467 0.930 0.920 0.930 0.930 0.934 187,808 0.9329 -0.51%
2003-03-05 0 1.950 1.930 2.000 - - 0 0 - 0.934 0.925 0.958 - - 0 - 0.00%
2003-03-04 0 1.950 1.950 2.000 - - 0 0 - 0.934 0.934 0.958 - - 0 - 1.04%
2003-03-03 0 1.930 1.930 2.000 - - 0 0 - 0.925 0.925 0.958 - - 0 - 0.00%
2003-02-28 0 1.930 1.920 2.000 - - 20,000 39,000 1.9500 0.925 0.920 0.958 - - 41,735 0.9345 0.00%
2003-02-27 0 1.930 1.930 1.980 - - 0 0 - 0.925 0.925 0.949 - - 0 - 0.52%
2003-02-26 0 1.920 1.920 1.980 - - 0 0 - 0.920 0.920 0.949 - - 0 - 0.00%
2003-02-25 0 1.920 1.900 - 1.900 1.920 120,000 230,000 1.9167 0.920 0.911 - 0.911 0.920 250,410 0.9185 1.05%
2003-02-24 0 1.900 1.880 - - - 0 0 - 0.911 0.901 - - - 0 - 0.00%
2003-02-21 0 1.900 1.870 - - - 0 0 - 0.911 0.896 - - - 0 - 0.00%
2003-02-20 0 1.900 1.900 1.950 1.900 1.900 66,000 125,400 1.9000 0.911 0.911 0.934 0.911 0.911 137,726 0.9105 1.60%
2003-02-19 0 1.870 1.870 1.900 1.870 1.870 20,000 37,400 1.8700 0.896 0.896 0.911 0.896 0.896 41,735 0.8961 0.00%
2003-02-18 0 1.870 1.850 1.900 - - 0 0 - 0.896 0.887 0.911 - - 0 - 0.00%
2003-02-17 0 1.870 1.870 1.890 1.870 1.870 20,000 37,400 1.8700 0.896 0.896 0.906 0.896 0.896 41,735 0.8961 -0.53%
2003-02-14 0 1.880 1.870 1.880 1.880 1.880 70,000 131,520 1.8789 0.901 0.896 0.901 0.901 0.901 146,073 0.9004 1.08%
2003-02-13 0 1.860 1.850 1.860 - - 0 0 - 0.891 0.887 0.891 - - 0 - -0.53%
2003-02-12 0 1.870 1.800 1.890 - - 0 0 - 0.896 0.863 0.906 - - 0 - 0.00%
2003-02-11 0 1.870 1.800 1.890 - - 0 0 - 0.896 0.863 0.906 - - 0 - 0.00%
2003-02-10 0 1.870 1.850 1.870 1.870 1.870 54,000 100,980 1.8700 0.896 0.887 0.896 0.896 0.896 112,685 0.8961 -1.06%
2003-02-07 0 1.890 1.860 1.890 - - 0 0 - 0.906 0.891 0.906 - - 0 - -0.53%
2003-02-06 0 1.900 1.820 1.900 - - 0 0 - 0.911 0.872 0.911 - - 0 - 0.00%
2003-02-05 0 1.900 1.880 1.900 - - 0 0 - 0.911 0.901 0.911 - - 0 - 0.00%
2003-02-04 0 1.900 - 1.900 1.890 1.900 224,000 425,380 1.8990 0.911 - 0.911 0.906 0.911 467,433 0.9100 0.53%
2003-01-30 0 1.890 1.870 1.900 1.890 1.890 40,000 75,600 1.8900 0.906 0.896 0.911 0.906 0.906 83,470 0.9057 0.00%
2003-01-29 0 1.890 1.860 1.890 - - 0 0 - 0.906 0.891 0.906 - - 0 - 0.00%
2003-01-28 0 1.890 1.880 1.900 1.890 1.890 40,000 75,600 1.8900 0.906 0.901 0.911 0.906 0.906 83,470 0.9057 -0.53%
2003-01-27 0 1.900 1.860 1.900 - - 0 0 - 0.911 0.891 0.911 - - 0 - 0.00%
2003-01-24 0 1.900 1.890 1.920 - - 0 0 - 0.911 0.906 0.920 - - 0 - 0.00%
2003-01-23 0 1.900 1.880 1.920 1.900 1.900 8,000 15,200 1.9000 0.911 0.901 0.920 0.911 0.911 16,694 0.9105 0.00%
2003-01-22 0 1.900 1.880 1.900 - - 0 0 - 0.911 0.901 0.911 - - 0 - 0.00%
2003-01-21 0 1.900 1.880 1.910 1.900 1.900 300,000 570,000 1.9000 0.911 0.901 0.915 0.911 0.911 626,026 0.9105 0.00%
2003-01-20 0 1.900 1.890 1.900 1.900 1.900 50,000 95,000 1.9000 0.911 0.906 0.911 0.911 0.911 104,338 0.9105 1.06%
2003-01-17 0 1.880 1.880 1.900 - - 0 0 - 0.901 0.901 0.911 - - 0 - 0.00%
2003-01-16 0 1.880 1.870 1.880 1.880 1.880 82,000 154,160 1.8800 0.901 0.896 0.901 0.901 0.901 171,114 0.9009 0.00%
2003-01-15 0 1.880 1.880 1.900 1.880 1.880 44,000 82,720 1.8800 0.901 0.901 0.911 0.901 0.901 91,817 0.9009 0.00%
2003-01-14 0 1.880 1.870 1.890 1.870 1.880 142,000 266,820 1.8790 0.901 0.896 0.906 0.896 0.901 296,319 0.9004 0.53%
2003-01-13 0 1.870 1.860 1.880 1.860 1.870 136,000 253,520 1.8641 0.896 0.891 0.901 0.891 0.896 283,798 0.8933 0.54%
2003-01-10 0 1.860 1.830 1.860 1.840 1.840 30,000 55,200 1.8400 0.891 0.877 0.891 0.882 0.882 62,603 0.8818 0.00%
2003-01-09 0 1.860 1.850 1.860 1.850 1.870 60,000 111,800 1.8633 0.891 0.887 0.891 0.887 0.896 125,205 0.8929 0.54%
2003-01-08 0 1.850 1.850 1.900 - - 0 0 - 0.887 0.887 0.911 - - 0 - 0.00%
2003-01-07 0 1.850 1.840 1.900 - - 0 0 - 0.887 0.882 0.911 - - 0 - 0.00%
2003-01-06 0 1.850 1.850 1.870 - - 0 0 - 0.887 0.887 0.896 - - 0 - 1.65%
2003-01-03 0 1.820 1.810 1.830 - - 0 0 - 0.872 0.867 0.877 - - 0 - 0.00%
2003-01-02 0 1.820 1.810 1.830 - - 0 0 - 0.872 0.867 0.877 - - 0 - 0.00%
2002-12-31 0 1.820 1.810 1.830 1.820 1.820 20,000 36,400 1.8200 0.872 0.867 0.877 0.872 0.872 41,735 0.8722 0.00%
2002-12-30 0 1.820 1.820 1.830 - - 0 0 - 0.872 0.872 0.877 - - 0 - 0.00%
2002-12-27 0 1.860 - 1.880 1.860 1.860 20,000 37,200 1.8600 0.872 - 0.882 0.872 0.872 42,652 0.8722 -0.53%
2002-12-24 0 1.870 1.850 1.900 1.870 1.870 26,000 48,620 1.8700 0.877 0.867 0.891 0.877 0.877 55,448 0.8769 1.08%
2002-12-23 0 1.850 1.850 1.870 1.850 1.850 112,000 207,200 1.8500 0.867 0.867 0.877 0.867 0.867 238,853 0.8675 0.00%
2002-12-20 0 1.850 1.850 1.870 1.850 1.860 124,000 229,600 1.8516 0.867 0.867 0.877 0.867 0.872 264,444 0.8682 -1.07%
2002-12-19 0 1.870 1.850 1.870 1.860 1.870 40,000 74,600 1.8650 0.877 0.867 0.877 0.872 0.877 85,305 0.8745 1.08%
2002-12-18 0 1.850 1.850 1.880 - - 0 0 - 0.867 0.867 0.882 - - 0 - 0.00%
2002-12-17 0 1.850 1.850 1.880 - - 0 0 - 0.867 0.867 0.882 - - 0 - 0.00%
2002-12-16 0 1.850 1.800 1.850 - - 0 0 - 0.867 0.844 0.867 - - 0 - 0.00%
2002-12-13 0 1.850 1.850 1.900 1.850 1.850 48,000 88,800 1.8500 0.867 0.867 0.891 0.867 0.867 102,366 0.8675 1.09%
2002-12-12 0 1.830 1.820 1.850 1.830 1.840 60,000 110,100 1.8350 0.858 0.853 0.867 0.858 0.863 127,957 0.8604 -0.54%
2002-12-11 0 1.840 1.830 1.850 1.840 1.840 30,000 55,200 1.8400 0.863 0.858 0.867 0.863 0.863 63,978 0.8628 1.10%
2002-12-10 0 1.820 1.820 1.830 1.820 1.830 54,000 98,320 1.8207 0.853 0.853 0.858 0.853 0.858 115,161 0.8538 0.00%
2002-12-09 0 1.820 1.810 1.830 1.820 1.850 110,000 201,640 1.8331 0.853 0.849 0.858 0.853 0.867 234,588 0.8596 -4.21%
2002-12-06 0 1.900 - 1.900 1.900 1.900 90,000 171,000 1.9000 0.891 - 0.891 0.891 0.891 191,935 0.8909 3.26%
2002-12-05 0 1.840 1.820 1.880 - - 0 0 - 0.863 0.853 0.882 - - 0 - 0.00%
2002-12-04 0 1.840 1.840 1.860 1.840 1.840 40,000 73,600 1.8400 0.863 0.863 0.872 0.863 0.863 85,305 0.8628 1.10%
2002-12-03 0 1.820 1.820 1.900 - - 0 0 - 0.853 0.853 0.891 - - 0 - 0.00%
2002-12-02 0 1.820 1.820 1.900 - - 0 0 - 0.853 0.853 0.891 - - 0 - 0.00%
2002-11-29 0 1.820 1.780 1.900 - - 0 0 - 0.853 0.835 0.891 - - 0 - 0.00%
2002-11-28 0 1.820 1.780 1.900 - - 0 0 - 0.853 0.835 0.891 - - 0 - 0.00%
2002-11-27 0 1.820 1.820 1.850 1.820 1.820 20,000 36,400 1.8200 0.853 0.853 0.867 0.853 0.853 42,652 0.8534 0.00%
2002-11-26 0 1.820 - 1.890 - - 0 0 - 0.853 - 0.886 - - 0 - 0.00%
2002-11-25 0 1.820 - 1.890 - - 0 0 - 0.853 - 0.886 - - 0 - 0.00%
2002-11-22 0 1.820 1.820 1.890 - - 0 0 - 0.853 0.853 0.886 - - 0 - 0.55%
2002-11-21 0 1.810 1.810 1.890 1.810 1.810 10,000 18,100 1.8100 0.849 0.849 0.886 0.849 0.849 21,326 0.8487 0.00%
2002-11-20 0 1.810 1.810 - - - 0 0 - 0.849 0.849 - - - 0 - 0.00%
2002-11-19 0 1.810 1.810 1.880 1.810 1.810 20,000 36,200 1.8100 0.849 0.849 0.882 0.849 0.849 42,652 0.8487 -3.21%
2002-11-18 0 1.870 1.840 1.870 - - 0 0 - 0.877 0.863 0.877 - - 0 - -0.53%
2002-11-15 0 1.880 1.850 1.890 1.860 1.880 40,000 74,800 1.8700 0.882 0.867 0.886 0.872 0.882 85,305 0.8769 1.62%
2002-11-14 0 1.850 1.820 1.890 1.810 1.850 48,000 88,240 1.8383 0.867 0.853 0.886 0.849 0.867 102,366 0.8620 2.21%
2002-11-13 0 1.810 1.800 - 1.810 1.810 20,000 36,200 1.8100 0.849 0.844 - 0.849 0.849 42,652 0.8487 0.00%
2002-11-12 0 1.810 1.800 - - - 0 0 - 0.849 0.844 - - - 0 - 0.00%
2002-11-11 0 1.810 1.810 1.830 - - 0 0 - 0.849 0.849 0.858 - - 0 - 0.56%
2002-11-08 0 1.800 1.800 - 1.800 1.800 20,000 36,000 1.8000 0.844 0.844 - 0.844 0.844 42,652 0.8440 -1.10%
2002-11-07 0 1.820 1.820 - 1.810 1.830 60,000 109,080 1.8180 0.853 0.853 - 0.849 0.858 127,957 0.8525 1.68%
2002-11-06 0 1.790 1.790 1.810 1.790 1.800 94,000 169,180 1.7998 0.839 0.839 0.849 0.839 0.844 200,466 0.8439 -1.10%
2002-11-05 0 1.810 1.800 1.820 1.800 1.810 40,000 72,200 1.8050 0.849 0.844 0.853 0.844 0.849 85,305 0.8464 0.56%
2002-11-04 0 1.800 1.780 1.810 1.800 1.800 40,000 72,000 1.8000 0.844 0.835 0.849 0.844 0.844 85,305 0.8440 2.27%
2002-11-01 0 1.760 1.740 1.780 1.760 1.760 20,000 35,200 1.7600 0.825 0.816 0.835 0.825 0.825 42,652 0.8253 1.15%
2002-10-31 0 1.740 1.740 1.800 - - 0 0 - 0.816 0.816 0.844 - - 0 - 0.00%
2002-10-30 0 1.740 1.720 1.750 - - 0 0 - 0.816 0.807 0.821 - - 0 - 0.00%
2002-10-29 0 1.740 1.730 1.800 - - 0 0 - 0.816 0.811 0.844 - - 0 - 0.00%
2002-10-28 0 1.740 1.720 1.760 1.740 1.740 10,000 17,400 1.7400 0.816 0.807 0.825 0.816 0.816 21,326 0.8159 0.00%
2002-10-25 0 1.740 1.740 1.800 - - 0 0 - 0.816 0.816 0.844 - - 0 - 0.00%
2002-10-24 0 1.740 1.740 1.780 - - 0 0 - 0.816 0.816 0.835 - - 0 - 0.00%
2002-10-23 0 1.740 1.720 1.800 - - 0 0 - 0.816 0.807 0.844 - - 0 - 0.00%
2002-10-22 0 1.740 1.740 1.800 - - 0 0 - 0.816 0.816 0.844 - - 0 - 0.00%
2002-10-21 0 1.740 1.740 1.750 1.740 1.740 10,000 17,400 1.7400 0.816 0.816 0.821 0.816 0.816 21,326 0.8159 -0.57%
2002-10-18 0 1.750 1.720 1.780 1.750 1.750 102,000 178,500 1.7500 0.821 0.807 0.835 0.821 0.821 217,527 0.8206 1.74%
2002-10-17 0 1.720 1.700 1.750 - - 0 0 - 0.807 0.797 0.821 - - 0 - 0.00%
2002-10-16 0 1.720 1.700 1.750 1.720 1.720 80,000 137,600 1.7200 0.807 0.797 0.821 0.807 0.807 170,609 0.8065 2.38%
2002-10-15 0 1.680 1.680 1.800 - - 0 0 - 0.788 0.788 0.844 - - 0 - 0.60%
2002-10-11 0 1.670 1.670 1.800 - - 0 0 - 0.783 0.783 0.844 - - 0 - 0.00%
2002-10-10 0 1.670 1.670 1.700 1.670 1.670 100,000 167,000 1.6700 0.783 0.783 0.797 0.783 0.783 213,262 0.7831 -1.18%
2002-10-09 0 1.690 1.690 1.750 1.690 1.700 90,000 152,400 1.6933 0.792 0.792 0.821 0.792 0.797 191,935 0.7940 -0.59%
2002-10-08 0 1.700 1.690 1.750 - - 0 0 - 0.797 0.792 0.821 - - 0 - 0.00%
2002-10-07 0 1.700 1.690 1.710 1.690 1.700 90,000 152,700 1.6967 0.797 0.792 0.802 0.792 0.797 191,935 0.7956 0.00%
2002-10-04 0 1.700 1.660 - - - 0 0 - 0.797 0.778 - - - 0 - 0.00%
2002-10-03 0 1.700 1.690 - 1.700 1.700 60,000 102,000 1.7000 0.797 0.792 - 0.797 0.797 127,957 0.7971 0.00%
2002-10-02 0 1.700 1.700 - - - 0 0 - 0.797 0.797 - - - 0 - 0.59%
2002-09-30 0 1.690 1.680 1.710 1.690 1.690 50,000 84,500 1.6900 0.792 0.788 0.802 0.792 0.792 106,631 0.7925 -0.59%
2002-09-27 0 1.700 1.690 1.700 1.700 1.700 30,000 51,000 1.7000 0.797 0.792 0.797 0.797 0.797 63,978 0.7971 0.00%
2002-09-26 0 1.700 1.700 1.800 1.700 1.700 160,000 272,000 1.7000 0.797 0.797 0.844 0.797 0.797 341,218 0.7971 0.00%
2002-09-25 0 1.700 1.690 1.800 1.700 1.700 30,000 51,000 1.7000 0.797 0.792 0.844 0.797 0.797 63,978 0.7971 -0.58%
2002-09-24 0 1.710 1.710 1.800 - - 0 0 - 0.802 0.802 0.844 - - 0 - 0.00%
2002-09-23 0 1.710 1.700 1.800 - - 0 0 - 0.802 0.797 0.844 - - 0 - 0.00%
2002-09-20 0 1.710 1.690 1.800 - - 70,000 119,000 1.7000 0.802 0.792 0.844 - - 149,283 0.7971 0.00%
2002-09-19 0 1.710 1.710 1.800 - - 70,000 119,000 1.7000 0.802 0.802 0.844 - - 149,283 0.7971 0.59%
2002-09-18 0 1.700 1.700 1.800 - - 60,000 102,000 1.7000 0.797 0.797 0.844 - - 127,957 0.7971 0.00%
2002-09-17 0 1.700 1.700 1.800 1.690 1.690 70,000 118,300 1.6900 0.797 0.797 0.844 0.792 0.792 149,283 0.7925 0.00%
2002-09-16 0 1.700 1.700 1.800 1.690 1.690 60,000 101,400 1.6900 0.797 0.797 0.844 0.792 0.792 127,957 0.7925 0.00%
2002-09-13 0 1.700 1.700 1.800 1.700 1.700 40,000 68,000 1.7000 0.797 0.797 0.844 0.797 0.797 85,305 0.7971 -1.16%
2002-09-12 0 1.720 1.710 1.800 1.720 1.720 30,000 51,600 1.7200 0.807 0.802 0.844 0.807 0.807 63,978 0.8065 1.78%
2002-09-11 0 1.690 1.690 1.800 - - 0 0 - 0.792 0.792 0.844 - - 0 - 0.00%
2002-09-10 0 1.690 1.690 1.800 - - 0 0 - 0.792 0.792 0.844 - - 0 - 0.00%
2002-09-09 0 1.690 1.670 1.800 - - 0 0 - 0.792 0.783 0.844 - - 0 - 0.00%
2002-09-06 0 1.690 1.690 1.800 - - 0 0 - 0.792 0.792 0.844 - - 0 - 0.00%
2002-09-05 0 1.690 1.690 1.800 - - 0 0 - 0.792 0.792 0.844 - - 0 - 0.60%
2002-09-04 0 1.680 1.660 1.800 1.680 1.680 30,000 50,400 1.6800 0.788 0.778 0.844 0.788 0.788 63,978 0.7878 1.20%
2002-09-03 0 1.660 1.660 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2002-09-02 0 1.660 1.660 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2002-08-30 0 1.660 1.660 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2002-08-29 0 1.660 1.660 1.740 - - 0 0 - 0.778 0.778 0.816 - - 0 - 0.00%
2002-08-28 0 1.660 1.660 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2002-08-27 0 1.660 1.650 - - - 0 0 - 0.778 0.774 - - - 0 - 0.00%
2002-08-26 0 1.660 1.650 - - - 0 0 - 0.778 0.774 - - - 0 - 0.00%
2002-08-23 0 1.660 1.630 - 1.660 1.660 20,000 33,200 1.6600 0.778 0.764 - 0.778 0.778 42,652 0.7784 0.00%
2002-08-22 0 1.660 1.660 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2002-08-21 0 1.660 1.660 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2002-08-20 0 1.660 1.650 - - - 0 0 - 0.778 0.774 - - - 0 - 0.00%
2002-08-19 0 1.660 1.600 1.680 - - 0 0 - 0.778 0.750 0.788 - - 0 - 0.00%
2002-08-16 0 1.660 1.660 - - - 100,000 166,000 1.6600 0.778 0.778 - - - 213,262 0.7784 0.00%
2002-08-15 0 1.660 1.660 - 1.660 1.660 26,000 43,160 1.6600 0.778 0.778 - 0.778 0.778 55,448 0.7784 -1.19%
2002-08-14 0 1.680 1.640 1.700 - - 0 0 - 0.788 0.769 0.797 - - 0 - 0.00%
2002-08-13 0 1.680 - 1.700 1.680 1.700 30,000 50,600 1.6867 0.788 - 0.797 0.788 0.797 63,978 0.7909 -1.18%
2002-08-12 0 1.700 1.680 1.700 - - 0 0 - 0.797 0.788 0.797 - - 0 - -0.29%
2002-08-09 0 1.705 - 1.780 - - 0 0 - 0.799 - 0.835 - - 0 - 0.00%
2002-08-08 0 1.705 1.680 1.720 - - 0 0 - 0.799 0.788 0.807 - - 0 - 0.00%
2002-08-07 0 1.780 1.700 1.800 - - 0 0 - 0.799 0.764 0.808 - - 0 - 0.00%
2002-08-06 0 1.780 - 1.810 1.780 1.780 12,000 21,360 1.7800 0.799 - 0.813 0.799 0.799 26,717 0.7995 1.71%
2002-08-05 0 1.750 1.670 - - - 0 0 - 0.786 0.750 - - - 0 - 0.00%
2002-08-02 0 1.750 1.670 1.750 1.700 1.750 56,000 96,500 1.7232 0.786 0.750 0.786 0.764 0.786 124,680 0.7740 0.00%
2002-08-01 0 1.750 1.700 1.750 - - 0 0 - 0.786 0.764 0.786 - - 0 - 0.00%
2002-07-31 0 1.750 1.750 1.830 1.750 1.750 34,000 59,500 1.7500 0.786 0.786 0.822 0.786 0.786 75,698 0.7860 1.74%
2002-07-30 0 1.720 1.680 - - - 0 0 - 0.773 0.755 - - - 0 - 0.00%
2002-07-29 0 1.720 1.640 - - - 0 0 - 0.773 0.737 - - - 0 - 0.00%
2002-07-26 0 1.720 1.700 1.750 1.720 1.750 90,000 156,300 1.7367 0.773 0.764 0.786 0.773 0.786 200,378 0.7800 -4.44%
2002-07-25 0 1.800 1.750 1.800 1.800 1.800 14,000 25,200 1.8000 0.808 0.786 0.808 0.808 0.808 31,170 0.8085 0.00%
2002-07-24 0 1.800 1.730 - - - 0 0 - 0.808 0.777 - - - 0 - 0.00%
2002-07-23 0 1.800 1.720 1.800 - - 0 0 - 0.808 0.773 0.808 - - 0 - 0.00%
2002-07-22 0 1.800 1.720 1.800 - - 0 0 - 0.808 0.773 0.808 - - 0 - 0.00%
2002-07-19 0 1.800 1.740 1.800 - - 0 0 - 0.808 0.782 0.808 - - 0 - -0.55%
2002-07-18 0 1.810 1.740 1.840 - - 0 0 - 0.813 0.782 0.826 - - 0 - 0.00%
2002-07-17 0 1.810 1.750 1.840 - - 0 0 - 0.813 0.786 0.826 - - 0 - 0.00%
2002-07-16 0 1.810 1.760 1.840 1.810 1.810 10,000 18,100 1.8100 0.813 0.791 0.826 0.813 0.813 22,264 0.8130 0.00%
2002-07-15 0 1.810 1.750 1.810 - - 0 0 - 0.813 0.786 0.813 - - 0 - 0.00%
2002-07-12 0 1.810 1.730 - - - 0 0 - 0.813 0.777 - - - 0 - 0.00%
2002-07-11 0 1.810 1.740 - - - 0 0 - 0.813 0.782 - - - 0 - 0.00%
2002-07-10 0 1.810 1.740 1.810 1.810 1.810 20,000 36,200 1.8100 0.813 0.782 0.813 0.813 0.813 44,529 0.8130 4.62%
2002-07-09 0 1.730 1.680 1.760 1.730 1.730 22,000 38,060 1.7300 0.777 0.755 0.791 0.777 0.777 48,981 0.7770 2.37%
2002-07-08 0 1.690 1.680 - - - 0 0 - 0.759 0.755 - - - 0 - 0.00%
2002-07-05 0 1.690 1.680 - - - 0 0 - 0.759 0.755 - - - 0 - 0.00%
2002-07-04 0 1.690 1.670 - - - 0 0 - 0.759 0.750 - - - 0 - 0.00%
2002-07-03 0 1.690 1.680 1.770 - - 0 0 - 0.759 0.755 0.795 - - 0 - 0.00%
2002-07-02 0 1.690 1.650 - - - 0 0 - 0.759 0.741 - - - 0 - 0.00%
2002-06-28 0 1.690 1.650 - 1.690 1.690 10,000 16,900 1.6900 0.759 0.741 - 0.759 0.759 22,264 0.7591 2.42%
2002-06-27 0 1.650 1.630 1.740 1.650 1.660 50,000 82,800 1.6560 0.741 0.732 0.782 0.741 0.746 111,321 0.7438 -1.79%
2002-06-26 0 1.680 1.640 1.720 1.680 1.680 20,000 33,600 1.6800 0.755 0.737 0.773 0.755 0.755 44,529 0.7546 -2.33%
2002-06-25 0 1.720 1.680 1.780 - - 0 0 - 0.773 0.755 0.799 - - 0 - 0.00%
2002-06-24 0 1.720 1.680 1.720 - - 0 0 - 0.773 0.755 0.773 - - 0 - 0.00%
2002-06-21 0 1.720 1.680 1.800 - - 0 0 - 0.773 0.755 0.808 - - 0 - 0.00%
2002-06-20 0 1.720 1.680 1.720 1.720 1.720 8,000 13,760 1.7200 0.773 0.755 0.773 0.773 0.773 17,811 0.7725 0.00%
2002-06-19 0 1.720 1.680 1.750 1.720 1.740 60,000 103,800 1.7300 0.773 0.755 0.786 0.773 0.782 133,586 0.7770 -3.37%
2002-06-18 0 1.780 1.750 1.830 - - 0 0 - 0.799 0.786 0.822 - - 0 - 0.00%
2002-06-17 0 1.780 1.750 1.830 - - 0 0 - 0.799 0.786 0.822 - - 0 - 0.00%
2002-06-14 0 1.780 1.750 1.830 - - 0 0 - 0.799 0.786 0.822 - - 0 - 0.00%
2002-06-13 0 1.780 1.780 1.830 1.780 1.780 20,000 35,600 1.7800 0.799 0.799 0.822 0.799 0.799 44,529 0.7995 0.00%
2002-06-12 0 1.780 1.760 1.830 - - 0 0 - 0.799 0.791 0.822 - - 0 - 0.00%
2002-06-11 0 1.780 1.780 1.800 1.780 1.780 80,000 142,400 1.7800 0.799 0.799 0.808 0.799 0.799 178,114 0.7995 0.00%
2002-06-10 0 1.780 1.770 1.830 1.780 1.780 30,000 53,400 1.7800 0.799 0.795 0.822 0.799 0.799 66,793 0.7995 -1.11%
2002-06-07 0 1.800 1.780 1.830 - - 0 0 - 0.808 0.799 0.822 - - 0 - 0.00%
2002-06-06 0 1.800 1.760 1.830 - - 0 0 - 0.808 0.791 0.822 - - 0 - 0.00%
2002-06-05 0 1.800 1.760 - - - 0 0 - 0.808 0.791 - - - 0 - 0.00%
2002-06-04 0 1.800 1.760 1.830 - - 0 0 - 0.808 0.791 0.822 - - 0 - 0.00%
2002-06-03 0 1.800 1.780 1.850 1.780 1.800 40,000 71,600 1.7900 0.808 0.799 0.831 0.799 0.808 89,057 0.8040 -0.55%
2002-05-31 0 1.810 1.790 1.840 1.810 1.810 40,000 72,400 1.8100 0.813 0.804 0.826 0.813 0.813 89,057 0.8130 -2.16%
2002-05-30 0 1.850 1.850 1.890 1.800 1.800 20,000 36,000 1.8000 0.831 0.831 0.849 0.808 0.808 44,529 0.8085 0.00%
2002-05-29 0 1.850 1.800 1.890 - - 0 0 - 0.831 0.808 0.849 - - 0 - 0.00%
2002-05-28 0 1.850 1.800 1.900 1.850 1.850 100,000 185,000 1.8500 0.831 0.808 0.853 0.831 0.831 222,643 0.8309 -1.60%
2002-05-27 0 1.880 - 1.900 1.880 1.900 22,000 41,560 1.8891 0.844 - 0.853 0.844 0.853 48,981 0.8485 -1.05%
2002-05-24 0 1.900 1.880 1.900 1.900 1.900 10,000 19,000 1.9000 0.853 0.844 0.853 0.853 0.853 22,264 0.8534 -0.52%
2002-05-23 0 1.910 1.870 1.970 1.880 1.910 76,000 144,080 1.8958 0.858 0.840 0.885 0.844 0.858 169,208 0.8515 0.00%
2002-05-22 0 1.910 1.910 1.980 1.840 1.900 132,000 243,700 1.8462 0.858 0.858 0.889 0.826 0.853 293,888 0.8292 2.69%
2002-05-21 0 1.860 1.820 1.860 1.820 1.860 74,000 135,640 1.8330 0.835 0.817 0.835 0.817 0.835 164,755 0.8233 2.76%
2002-05-17 0 1.810 1.810 - 1.780 1.810 40,000 71,500 1.7875 0.813 0.813 - 0.799 0.813 89,057 0.8029 0.56%
2002-05-16 0 1.800 1.750 1.800 1.800 1.800 100,000 180,000 1.8000 0.808 0.786 0.808 0.808 0.808 222,643 0.8085 0.00%
2002-05-15 0 1.800 - 1.840 - - 0 0 - 0.808 - 0.826 - - 0 - 0.00%
2002-05-14 0 1.800 1.760 1.840 1.750 1.800 30,000 53,000 1.7667 0.808 0.791 0.826 0.786 0.808 66,793 0.7935 2.86%
2002-05-13 0 1.750 1.750 - 1.730 1.730 12,000 20,760 1.7300 0.786 0.786 - 0.777 0.777 26,717 0.7770 0.00%
2002-05-10 0 1.750 1.750 - 1.730 1.730 30,000 51,900 1.7300 0.786 0.786 - 0.777 0.777 66,793 0.7770 0.00%
2002-05-09 0 1.750 1.750 1.790 - - 0 0 - 0.786 0.786 0.804 - - 0 - 0.00%
2002-05-08 0 1.750 1.730 1.770 1.750 1.750 100,000 175,000 1.7500 0.786 0.777 0.795 0.786 0.786 222,643 0.7860 -0.57%
2002-05-07 0 1.760 1.740 1.780 1.740 1.760 60,000 105,280 1.7547 0.791 0.782 0.799 0.782 0.791 133,586 0.7881 0.57%
2002-05-06 0 1.750 1.730 1.790 1.730 1.750 120,000 209,600 1.7467 0.786 0.777 0.804 0.777 0.786 267,171 0.7845 2.94%
2002-05-03 0 1.700 1.700 1.750 - - 0 0 - 0.764 0.764 0.786 - - 0 - 0.00%
2002-05-02 0 1.700 1.700 1.740 - - 0 0 - 0.764 0.764 0.782 - - 0 - 0.00%
2002-04-30 0 1.700 1.700 1.750 1.700 1.700 10,000 17,000 1.7000 0.764 0.764 0.786 0.764 0.764 22,264 0.7636 0.00%
2002-04-29 0 1.700 1.700 1.750 1.690 1.710 284,000 483,100 1.7011 0.764 0.764 0.786 0.759 0.768 632,305 0.7640 0.00%
2002-04-26 0 1.700 1.690 1.720 1.700 1.710 140,000 238,600 1.7043 0.764 0.759 0.773 0.764 0.768 311,700 0.7655 -1.16%
2002-04-25 0 1.720 1.700 1.750 1.720 1.720 112,000 192,640 1.7200 0.773 0.764 0.786 0.773 0.773 249,360 0.7725 0.00%
2002-04-24 0 1.720 1.710 1.720 1.720 1.730 110,000 190,000 1.7273 0.773 0.768 0.773 0.773 0.777 244,907 0.7758 0.00%
2002-04-23 0 1.720 1.720 1.740 1.710 1.720 68,000 116,780 1.7174 0.773 0.773 0.782 0.768 0.773 151,397 0.7713 0.58%
2002-04-22 0 1.710 1.710 1.730 1.710 1.720 160,000 274,100 1.7131 0.768 0.768 0.777 0.768 0.773 356,228 0.7695 -0.58%
2002-04-19 0 1.720 1.720 1.730 1.650 1.700 264,000 443,520 1.6800 0.773 0.773 0.777 0.741 0.764 587,776 0.7546 0.00%
2002-04-18 0 1.720 1.700 1.750 1.700 1.720 90,000 153,800 1.7089 0.773 0.764 0.786 0.764 0.773 200,378 0.7675 1.18%
2002-04-17 0 1.700 1.690 1.750 1.680 1.700 60,000 101,400 1.6900 0.764 0.759 0.786 0.755 0.764 133,586 0.7591 1.80%
2002-04-16 0 1.670 1.670 1.680 1.640 1.680 124,000 204,860 1.6521 0.750 0.750 0.755 0.737 0.755 276,077 0.7420 1.83%
2002-04-15 0 1.640 1.640 1.650 1.640 1.650 80,000 131,700 1.6463 0.737 0.737 0.741 0.737 0.741 178,114 0.7394 0.00%
2002-04-12 0 1.640 1.630 1.650 1.600 1.640 122,000 198,600 1.6279 0.737 0.732 0.741 0.719 0.737 271,624 0.7312 1.86%
2002-04-11 0 1.610 1.610 1.630 1.610 1.610 32,000 51,520 1.6100 0.723 0.723 0.732 0.723 0.723 71,246 0.7231 0.62%
2002-04-10 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.719 0.719 0.728 0.719 0.719 44,529 0.7186 0.00%
2002-04-09 0 1.600 1.600 1.620 1.600 1.620 308,000 495,560 1.6090 0.719 0.719 0.728 0.719 0.728 685,739 0.7227 -1.23%
2002-04-08 0 1.620 1.550 1.620 - - 0 0 - 0.728 0.696 0.728 - - 0 - 0.00%
2002-04-04 0 1.620 1.550 1.620 - - 0 0 - 0.728 0.696 0.728 - - 0 - 0.00%
2002-04-03 0 1.620 1.560 1.620 - - 0 0 - 0.728 0.701 0.728 - - 0 - -0.61%
2002-04-02 0 1.630 1.550 1.630 - - 0 0 - 0.732 0.696 0.732 - - 0 - 0.00%
2002-03-28 0 1.630 1.580 1.640 1.620 1.630 110,000 178,500 1.6227 0.732 0.710 0.737 0.728 0.732 244,907 0.7288 0.62%
2002-03-27 0 1.620 1.580 1.620 1.620 1.620 50,000 81,000 1.6200 0.728 0.710 0.728 0.728 0.728 111,321 0.7276 0.00%
2002-03-26 0 1.620 1.550 1.620 1.580 1.620 24,000 38,640 1.6100 0.728 0.696 0.728 0.710 0.728 53,434 0.7231 4.52%
2002-03-25 0 1.550 1.550 1.580 - - 0 0 - 0.696 0.696 0.710 - - 0 - 0.00%
2002-03-22 0 1.550 1.540 1.570 1.550 1.570 94,000 145,780 1.5509 0.696 0.692 0.705 0.696 0.705 209,284 0.6966 0.00%
2002-03-21 0 1.550 1.510 1.580 1.550 1.550 20,000 31,000 1.5500 0.696 0.678 0.710 0.696 0.696 44,529 0.6962 0.00%
2002-03-20 0 1.550 1.500 1.580 - - 0 0 - 0.696 0.674 0.710 - - 0 - 0.00%
2002-03-19 0 1.550 1.500 1.570 1.500 1.550 44,000 67,000 1.5227 0.696 0.674 0.705 0.674 0.696 97,963 0.6839 3.33%
2002-03-18 0 1.500 1.450 1.550 - - 0 0 - 0.674 0.651 0.696 - - 0 - 0.00%
2002-03-15 0 1.500 1.500 - 1.490 1.490 14,000 20,860 1.4900 0.674 0.674 - 0.669 0.669 31,170 0.6692 0.00%
2002-03-14 0 1.500 1.500 - - - 0 0 - 0.674 0.674 - - - 0 - 0.00%
2002-03-13 0 1.500 1.470 1.550 - - 0 0 - 0.674 0.660 0.696 - - 0 - 0.00%
2002-03-12 0 1.500 1.480 - - - 0 0 - 0.674 0.665 - - - 0 - 0.00%
2002-03-11 0 1.500 1.500 1.590 1.500 1.590 54,000 81,360 1.5067 0.674 0.674 0.714 0.674 0.714 120,227 0.6767 -3.23%
2002-03-08 0 1.550 1.530 - 1.520 1.550 132,000 204,060 1.5459 0.696 0.687 - 0.683 0.696 293,888 0.6943 1.97%
2002-03-07 0 1.520 1.500 1.550 1.520 1.520 76,000 115,520 1.5200 0.683 0.674 0.696 0.683 0.683 169,208 0.6827 0.00%
2002-03-06 0 1.520 1.500 1.540 1.520 1.520 80,000 121,600 1.5200 0.683 0.674 0.692 0.683 0.683 178,114 0.6827 -1.94%
2002-03-05 0 1.550 1.530 1.580 1.550 1.600 190,000 301,000 1.5842 0.696 0.687 0.710 0.696 0.719 423,021 0.7115 -3.73%
2002-03-04 0 1.610 1.590 1.610 1.580 1.630 220,000 352,160 1.6007 0.723 0.714 0.723 0.710 0.732 489,814 0.7190 5.92%
2002-03-01 0 1.520 1.520 1.570 1.500 1.520 25,000 37,660 1.5064 0.683 0.683 0.705 0.674 0.683 55,661 0.6766 1.33%
2002-02-28 0 1.500 1.490 1.500 1.500 1.500 230,000 345,000 1.5000 0.674 0.669 0.674 0.674 0.674 512,078 0.6737 0.00%
2002-02-27 0 1.500 1.490 1.500 1.490 1.500 214,000 320,800 1.4991 0.674 0.669 0.674 0.669 0.674 476,455 0.6733 0.00%
2002-02-26 0 1.500 1.490 1.500 1.500 1.520 310,000 467,000 1.5065 0.674 0.669 0.674 0.674 0.683 690,192 0.6766 0.00%
2002-02-25 0 1.500 1.470 1.500 1.500 1.500 40,000 60,000 1.5000 0.674 0.660 0.674 0.674 0.674 89,057 0.6737 3.45%
2002-02-22 0 1.450 1.420 1.450 1.450 1.450 50,000 72,500 1.4500 0.651 0.638 0.651 0.651 0.651 111,321 0.6513 -3.33%
2002-02-21 0 1.500 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2002-02-20 0 1.500 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2002-02-19 0 1.500 - 1.520 - - 0 0 - 0.674 - 0.683 - - 0 - 0.00%
2002-02-18 0 1.500 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2002-02-15 0 1.500 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2002-02-11 0 1.500 1.450 1.500 1.500 1.520 72,000 108,040 1.5006 0.674 0.651 0.674 0.674 0.683 160,303 0.6740 2.74%
2002-02-08 0 1.460 1.460 1.490 1.460 1.470 120,000 176,920 1.4743 0.656 0.656 0.669 0.656 0.660 267,171 0.6622 0.69%
2002-02-07 0 1.450 1.420 1.490 - - 0 0 - 0.651 0.638 0.669 - - 0 - 0.00%
2002-02-06 0 1.450 1.420 1.510 1.420 1.450 168,000 241,540 1.4377 0.651 0.638 0.678 0.638 0.651 374,039 0.6458 2.84%
2002-02-05 0 1.410 1.410 1.450 - - 0 0 - 0.633 0.633 0.651 - - 0 - 0.00%
2002-02-04 0 1.410 1.400 1.430 - - 0 0 - 0.633 0.629 0.642 - - 0 - 0.00%
2002-02-01 0 1.410 - 1.470 - - 0 0 - 0.633 - 0.660 - - 0 - 0.00%
2002-01-31 0 1.410 1.410 - 1.410 1.410 164,000 231,240 1.4100 0.633 0.633 - 0.633 0.633 365,134 0.6333 0.00%
2002-01-30 0 1.410 1.380 1.410 - - 0 0 - 0.633 0.620 0.633 - - 0 - -1.40%
2002-01-29 0 1.430 1.400 1.450 1.430 1.460 110,000 159,400 1.4491 0.642 0.629 0.651 0.642 0.656 244,907 0.6509 -2.05%
2002-01-28 0 1.460 1.440 1.480 1.440 1.460 140,000 202,500 1.4464 0.656 0.647 0.665 0.647 0.656 311,700 0.6497 1.39%
2002-01-25 0 1.440 1.380 1.440 1.400 1.440 140,000 198,800 1.4200 0.647 0.620 0.647 0.629 0.647 311,700 0.6378 7.46%
2002-01-24 0 1.340 1.340 1.370 - - 0 0 - 0.602 0.602 0.615 - - 0 - 1.52%
2002-01-23 0 1.320 1.320 - - - 0 0 - 0.593 0.593 - - - 0 - 2.33%
2002-01-22 0 1.290 1.290 - 1.290 1.290 140,000 180,600 1.2900 0.579 0.579 - 0.579 0.579 311,700 0.5794 -2.27%
2002-01-21 0 1.320 1.320 - - - 0 0 - 0.593 0.593 - - - 0 - 0.00%
2002-01-18 0 1.320 1.320 1.400 - - 0 0 - 0.593 0.593 0.629 - - 0 - 0.00%
2002-01-17 0 1.320 1.320 1.350 - - 0 0 - 0.593 0.593 0.606 - - 0 - 2.33%
2002-01-16 0 1.290 1.290 - 1.290 1.290 180,000 232,200 1.2900 0.579 0.579 - 0.579 0.579 400,757 0.5794 -6.52%
2002-01-15 0 1.380 1.320 1.400 - - 0 0 - 0.620 0.593 0.629 - - 0 - 0.00%
2002-01-14 0 1.380 1.350 1.400 1.380 1.380 10,000 13,800 1.3800 0.620 0.606 0.629 0.620 0.620 22,264 0.6198 -1.43%
2002-01-11 0 1.400 1.350 1.450 1.360 1.400 50,000 69,200 1.3840 0.629 0.606 0.651 0.611 0.629 111,321 0.6216 2.94%
2002-01-10 0 1.360 1.360 - 1.360 1.360 25,373 34,452 1.3578 0.611 0.611 - 0.611 0.611 56,491 0.6099 0.00%
2002-01-09 0 1.360 1.340 1.400 1.300 1.360 228,000 301,020 1.3203 0.611 0.602 0.629 0.584 0.611 507,625 0.5930 4.62%
2002-01-08 0 1.300 1.300 1.350 - - 0 0 - 0.584 0.584 0.606 - - 0 - 1.56%
2002-01-07 0 1.280 1.280 1.350 1.270 1.270 10,000 12,700 1.2700 0.575 0.575 0.606 0.570 0.570 22,264 0.5704 0.79%
2002-01-04 0 1.270 1.270 1.330 - - 0 0 - 0.570 0.570 0.597 - - 0 - 2.42%
2002-01-03 0 1.240 1.240 - - - 0 0 - 0.557 0.557 - - - 0 - 0.81%
2002-01-02 0 1.230 1.230 - 1.230 1.230 40,000 49,200 1.2300 0.552 0.552 - 0.552 0.552 89,057 0.5525 0.82%
2001-12-31 0 1.220 1.210 1.230 - - 0 0 - 0.548 0.543 0.552 - - 0 - 0.00%
2001-12-28 0 1.220 1.190 1.230 - - 0 0 - 0.548 0.534 0.552 - - 0 - 0.00%
2001-12-27 0 1.260 1.260 - - - 0 0 - 0.548 0.548 - - - 0 - 0.80%
2001-12-24 0 1.250 1.230 - - - 0 0 - 0.544 0.535 - - - 0 - 0.00%
2001-12-21 0 1.250 1.250 - 1.250 1.260 180,000 225,660 1.2537 0.544 0.544 - 0.544 0.548 413,896 0.5452 -2.34%
2001-12-20 0 1.280 1.240 - - - 0 0 - 0.557 0.539 - - - 0 - 0.00%
2001-12-19 0 1.280 1.230 1.300 - - 0 0 - 0.557 0.535 0.565 - - 0 - 0.00%
2001-12-18 0 1.280 1.230 1.330 1.260 1.290 140,000 178,700 1.2764 0.557 0.535 0.578 0.548 0.561 321,919 0.5551 -0.78%
2001-12-17 0 1.290 1.290 1.360 - - 0 0 - 0.561 0.561 0.591 - - 0 - 0.78%
2001-12-14 0 1.280 1.280 1.330 1.280 1.300 80,000 103,000 1.2875 0.557 0.557 0.578 0.557 0.565 183,954 0.5599 -0.78%
2001-12-13 0 1.290 - 1.290 1.310 1.310 20,000 26,200 1.3100 0.561 - 0.561 0.570 0.570 45,988 0.5697 -1.53%
2001-12-12 0 1.310 1.310 1.360 - - 0 0 - 0.570 0.570 0.591 - - 0 - 0.00%
2001-12-11 0 1.310 1.300 1.360 - - 0 0 - 0.570 0.565 0.591 - - 0 - 0.00%
2001-12-10 0 1.310 1.270 1.360 - - 0 0 - 0.570 0.552 0.591 - - 0 - 0.00%
2001-12-07 0 1.310 1.310 1.360 1.300 1.310 106,000 138,000 1.3019 0.570 0.570 0.591 0.565 0.570 243,739 0.5662 -3.68%
2001-12-06 0 1.360 1.320 - 1.320 1.360 50,000 67,200 1.3440 0.591 0.574 - 0.574 0.591 114,971 0.5845 6.25%
2001-12-05 0 1.280 1.260 - - - 0 0 - 0.557 0.548 - - - 0 - 0.00%
2001-12-04 0 1.280 1.250 - 1.280 1.300 120,000 154,200 1.2850 0.557 0.544 - 0.557 0.565 275,931 0.5588 -1.54%
2001-12-03 0 1.300 1.280 1.320 - - 0 0 - 0.565 0.557 0.574 - - 0 - 0.00%
2001-11-30 0 1.300 1.280 1.330 - - 0 0 - 0.565 0.557 0.578 - - 0 - 0.00%
2001-11-29 0 1.300 1.270 1.300 1.280 1.300 25,000 32,000 1.2800 0.565 0.552 0.565 0.557 0.565 57,486 0.5567 4.00%
2001-11-28 0 1.250 1.250 1.280 1.250 1.280 384,000 483,240 1.2584 0.544 0.544 0.557 0.544 0.557 882,978 0.5473 -0.79%
2001-11-27 0 1.260 1.260 1.300 1.260 1.260 30,000 37,800 1.2600 0.548 0.548 0.565 0.548 0.548 68,983 0.5480 0.80%
2001-11-26 0 1.250 1.250 1.300 1.240 1.260 210,000 261,200 1.2438 0.544 0.544 0.565 0.539 0.548 482,879 0.5409 -3.10%
2001-11-23 0 1.290 1.270 1.330 - - 0 0 - 0.561 0.552 0.578 - - 0 - 0.00%
2001-11-22 0 1.290 1.270 - 1.250 1.290 202,000 253,740 1.2561 0.561 0.552 - 0.544 0.561 464,483 0.5463 2.38%
2001-11-21 0 1.260 1.260 1.290 1.260 1.260 66,000 83,160 1.2600 0.548 0.548 0.561 0.548 0.548 151,762 0.5480 1.61%
2001-11-20 0 1.240 1.240 1.290 1.240 1.240 200,000 248,000 1.2400 0.539 0.539 0.561 0.539 0.539 459,885 0.5393 0.00%
2001-11-19 0 1.240 1.240 1.280 1.240 1.240 84,000 104,160 1.2400 0.539 0.539 0.557 0.539 0.539 193,152 0.5393 3.33%
2001-11-16 0 1.200 1.200 1.260 1.200 1.200 20,000 24,000 1.2000 0.522 0.522 0.548 0.522 0.522 45,988 0.5219 -0.83%
2001-11-15 0 1.210 1.210 1.250 - - 0 0 - 0.526 0.526 0.544 - - 0 - 0.83%
2001-11-14 0 1.200 1.200 1.220 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.84%
2001-11-13 0 1.190 1.180 1.220 - - 0 0 - 0.518 0.513 0.531 - - 0 - 0.00%
2001-11-12 0 1.190 1.190 1.240 - - 0 0 - 0.518 0.518 0.539 - - 0 - 0.85%
2001-11-09 0 1.180 1.180 1.220 1.180 1.180 200,000 236,000 1.1800 0.513 0.513 0.531 0.513 0.513 459,885 0.5132 -2.48%
2001-11-08 0 1.210 1.210 1.220 - - 0 0 - 0.526 0.526 0.531 - - 0 - 0.83%
2001-11-07 0 1.200 1.200 1.210 1.200 1.200 70,000 84,000 1.2000 0.522 0.522 0.526 0.522 0.522 160,960 0.5219 -0.83%
2001-11-06 0 1.210 1.210 1.220 1.210 1.210 42,000 50,820 1.2100 0.526 0.526 0.531 0.526 0.526 96,576 0.5262 0.83%
2001-11-05 0 1.200 1.200 1.230 1.200 1.200 126,000 151,200 1.2000 0.522 0.522 0.535 0.522 0.522 289,727 0.5219 0.00%
2001-11-02 0 1.200 1.200 1.220 1.200 1.200 80,000 96,000 1.2000 0.522 0.522 0.531 0.522 0.522 183,954 0.5219 0.00%
2001-11-01 0 1.200 1.180 1.200 1.200 1.200 78,000 93,600 1.2000 0.522 0.513 0.522 0.522 0.522 179,355 0.5219 2.56%
2001-10-31 0 1.170 1.110 1.200 - - 0 0 - 0.509 0.483 0.522 - - 0 - 0.00%
2001-10-30 0 1.170 1.100 1.200 - - 0 0 - 0.509 0.478 0.522 - - 0 - 0.00%
2001-10-29 0 1.170 - 1.200 - - 0 0 - 0.509 - 0.522 - - 0 - 0.00%
2001-10-26 0 1.170 1.150 1.170 - - 0 0 - 0.509 0.500 0.509 - - 0 - 0.00%
2001-10-24 0 1.170 1.150 1.170 1.180 1.180 54,000 63,720 1.1800 0.509 0.500 0.509 0.513 0.513 124,169 0.5132 1.74%
2001-10-23 0 1.150 1.130 1.150 1.150 1.150 20,000 23,000 1.1500 0.500 0.491 0.500 0.500 0.500 45,988 0.5001 0.00%
2001-10-22 0 1.150 - 1.200 - - 0 0 - 0.500 - 0.522 - - 0 - 0.00%
2001-10-19 0 1.150 1.130 1.170 1.140 1.150 44,000 50,360 1.1445 0.500 0.491 0.509 0.496 0.500 101,175 0.4978 0.00%
2001-10-18 0 1.150 1.110 1.190 - - 0 0 - 0.500 0.483 0.518 - - 0 - 0.00%
2001-10-17 0 1.150 1.150 1.190 1.150 1.150 20,000 23,000 1.1500 0.500 0.500 0.518 0.500 0.500 45,988 0.5001 -4.17%
2001-10-16 0 1.200 1.120 1.200 1.200 1.200 2,000 2,400 1.2000 0.522 0.487 0.522 0.522 0.522 4,599 0.5219 7.14%
2001-10-15 0 1.120 1.120 1.200 - - 0 0 - 0.487 0.487 0.522 - - 0 - 0.00%
2001-10-12 0 1.120 1.120 1.190 - - 0 0 - 0.487 0.487 0.518 - - 0 - 0.00%
2001-10-11 0 1.120 1.120 1.200 1.120 1.120 94,000 105,280 1.1200 0.487 0.487 0.522 0.487 0.487 216,146 0.4871 -0.88%
2001-10-10 0 1.130 1.120 1.130 1.130 1.130 6,000 6,780 1.1300 0.491 0.487 0.491 0.491 0.491 13,797 0.4914 -1.74%
2001-10-09 0 1.150 1.150 1.200 1.150 1.150 72,000 82,800 1.1500 0.500 0.500 0.522 0.500 0.500 165,558 0.5001 0.88%
2001-10-08 0 1.140 - 1.180 - - 0 0 - 0.496 - 0.513 - - 0 - 0.00%
2001-10-05 0 1.140 1.100 1.200 - - 200,000 228,000 1.1400 0.496 0.478 0.522 - - 459,885 0.4958 0.00%
2001-10-04 0 1.140 1.100 1.200 - - 0 0 - 0.496 0.478 0.522 - - 0 - 0.00%
2001-10-03 0 1.140 1.080 - - - 0 0 - 0.496 0.470 - - - 0 - 0.00%
2001-09-28 0 1.140 - 1.140 1.140 1.140 42,000 47,880 1.1400 0.496 - 0.496 0.496 0.496 96,576 0.4958 0.00%
2001-09-27 0 1.140 - 1.200 - - 0 0 - 0.496 - 0.522 - - 0 - 0.00%
2001-09-26 0 1.140 1.120 1.140 - - 0 0 - 0.496 0.487 0.496 - - 0 - -1.72%
2001-09-25 0 1.160 - 1.200 - - 0 0 - 0.504 - 0.522 - - 0 - 0.00%
2001-09-24 0 1.160 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2001-09-21 0 1.160 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2001-09-20 0 1.160 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2001-09-19 0 1.160 - 1.160 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
2001-09-18 0 1.160 - 1.160 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
2001-09-17 0 1.160 - 1.180 - - 0 0 - 0.504 - 0.513 - - 0 - 0.00%
2001-09-14 0 1.160 - 1.200 - - 0 0 - 0.504 - 0.522 - - 0 - 0.00%
2001-09-13 0 1.160 - 1.170 - - 0 0 - 0.504 - 0.509 - - 0 - 0.00%
2001-09-12 0 1.160 - 1.160 - - 0 0 - 0.504 - 0.504 - - 0 - -0.43%
2001-09-11 0 1.165 1.160 1.220 - - 0 0 - 0.507 0.504 0.531 - - 0 - 0.00%
2001-09-10 0 1.165 1.160 - - - 0 0 - 0.507 0.504 - - - 0 - 0.00%
2001-09-07 0 1.165 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2001-09-06 0 1.165 1.130 - - - 0 0 - 0.507 0.491 - - - 0 - 0.00%
2001-09-05 0 1.165 1.120 - - - 0 0 - 0.507 0.487 - - - 0 - 0.00%
2001-09-04 0 1.165 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2001-09-03 0 1.165 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2001-08-31 0 1.165 1.130 - - - 0 0 - 0.507 0.491 - - - 0 - 0.00%
2001-08-30 0 1.165 1.130 - - - 0 0 - 0.507 0.491 - - - 0 - -0.00%
2001-08-29 0 1.240 1.200 1.320 - - 0 0 - 0.507 0.490 0.539 - - 0 - 0.00%
2001-08-28 0 1.240 1.210 - - - 0 0 - 0.507 0.494 - - - 0 - 0.00%
2001-08-27 0 1.240 1.200 1.320 - - 0 0 - 0.507 0.490 0.539 - - 0 - 0.00%
2001-08-24 0 1.240 1.200 - - - 0 0 - 0.507 0.490 - - - 0 - 0.00%
2001-08-23 0 1.240 - 1.320 - - 0 0 - 0.507 - 0.539 - - 0 - 0.00%
2001-08-22 0 1.240 1.190 - - - 0 0 - 0.507 0.486 - - - 0 - 0.00%
2001-08-21 0 1.240 1.230 1.320 - - 0 0 - 0.507 0.503 0.539 - - 0 - 0.00%
2001-08-20 0 1.240 1.180 - - - 0 0 - 0.507 0.482 - - - 0 - 0.00%
2001-08-17 0 1.240 1.180 1.240 1.240 1.240 100,000 124,000 1.2400 0.507 0.482 0.507 0.507 0.507 244,745 0.5066 5.08%
2001-08-16 0 1.180 1.220 1.240 1.180 1.180 40,000 47,200 1.1800 0.482 0.498 0.507 0.482 0.482 97,898 0.4821 0.00%
2001-08-15 0 1.180 1.180 1.250 1.180 1.180 44,000 51,920 1.1800 0.482 0.482 0.511 0.482 0.482 107,688 0.4821 -3.28%
2001-08-14 0 1.220 1.200 1.230 - - 0 0 - 0.498 0.490 0.503 - - 0 - 0.00%
2001-08-13 0 1.220 1.180 1.250 - - 0 0 - 0.498 0.482 0.511 - - 0 - 0.00%
2001-08-10 0 1.220 1.180 1.260 - - 0 0 - 0.498 0.482 0.515 - - 0 - 0.00%
2001-08-09 0 1.220 - 1.300 - - 0 0 - 0.498 - 0.531 - - 0 - 0.00%
2001-08-08 0 1.220 1.190 - - - 0 0 - 0.498 0.486 - - - 0 - 0.00%
2001-08-07 0 1.220 1.180 - - - 0 0 - 0.498 0.482 - - - 0 - 0.00%
2001-08-06 0 1.220 1.180 - - - 0 0 - 0.498 0.482 - - - 0 - 0.00%
2001-08-03 0 1.220 1.210 - 1.220 1.220 98,000 119,560 1.2200 0.498 0.494 - 0.498 0.498 239,851 0.4985 0.83%
2001-08-02 0 1.210 1.210 1.250 1.210 1.230 110,000 134,400 1.2218 0.494 0.494 0.511 0.494 0.503 269,220 0.4992 -3.20%
2001-08-01 0 1.250 1.200 1.260 1.250 1.250 60,000 75,000 1.2500 0.511 0.490 0.515 0.511 0.511 146,847 0.5107 2.46%
2001-07-31 0 1.220 1.190 1.250 1.220 1.250 100,000 123,500 1.2350 0.498 0.486 0.511 0.498 0.511 244,745 0.5046 -2.40%
2001-07-30 0 1.250 - 1.310 - - 0 0 - 0.511 - 0.535 - - 0 - 0.00%
2001-07-27 0 1.250 1.250 1.320 1.250 1.330 258,000 333,280 1.2918 0.511 0.511 0.539 0.511 0.543 631,443 0.5278 -6.02%
2001-07-26 0 1.330 1.310 1.380 1.330 1.330 40,000 53,200 1.3300 0.543 0.535 0.564 0.543 0.543 97,898 0.5434 -2.92%
2001-07-24 0 1.370 - 1.390 - - 0 0 - 0.560 - 0.568 - - 0 - 0.00%
2001-07-23 0 1.370 - 1.370 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2001-07-20 0 1.370 1.290 1.380 1.340 1.380 280,000 380,120 1.3576 0.560 0.527 0.564 0.548 0.564 685,287 0.5547 2.24%
2001-07-19 0 1.340 - 1.340 1.340 1.350 26,000 34,900 1.3423 0.548 - 0.548 0.548 0.552 63,634 0.5485 1.52%
2001-07-18 0 1.320 - 1.330 1.320 1.320 20,000 26,400 1.3200 0.539 - 0.543 0.539 0.539 48,949 0.5393 0.00%
2001-07-17 0 1.320 - 1.320 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2001-07-16 0 1.320 - 1.350 - - 0 0 - 0.539 - 0.552 - - 0 - 0.00%
2001-07-13 0 1.320 - 1.330 - - 0 0 - 0.539 - 0.543 - - 0 - 0.00%
2001-07-12 0 1.320 - 1.330 - - 0 0 - 0.539 - 0.543 - - 0 - 0.00%
2001-07-11 0 1.320 1.250 1.330 1.320 1.320 40,000 52,800 1.3200 0.539 0.511 0.543 0.539 0.539 97,898 0.5393 0.00%
2001-07-10 0 1.320 - 1.330 1.320 1.320 40,000 52,800 1.3200 0.539 - 0.543 0.539 0.539 97,898 0.5393 0.00%
2001-07-09 0 1.320 - 1.320 1.330 1.330 30,000 39,900 1.3300 0.539 - 0.539 0.543 0.543 73,424 0.5434 0.00%
2001-07-05 0 1.320 1.290 1.330 - - 0 0 - 0.539 0.527 0.543 - - 0 - 0.00%
2001-07-04 0 1.320 1.290 1.320 1.280 1.320 92,000 120,160 1.3061 0.539 0.527 0.539 0.523 0.539 225,166 0.5337 1.54%
2001-07-03 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 0.531 0.515 0.531 0.531 0.531 122,373 0.5312 3.17%
2001-06-29 0 1.260 1.260 - 1.250 1.280 222,000 278,540 1.2547 0.515 0.515 - 0.511 0.523 543,335 0.5126 0.80%
2001-06-28 0 1.250 1.250 1.260 1.250 1.250 20,000 25,000 1.2500 0.511 0.511 0.515 0.511 0.511 48,949 0.5107 -0.79%
2001-06-27 0 1.260 1.250 1.260 1.260 1.260 50,000 63,000 1.2600 0.515 0.511 0.515 0.515 0.515 122,373 0.5148 0.80%
2001-06-26 0 1.250 1.250 1.260 1.250 1.250 50,000 62,500 1.2500 0.511 0.511 0.515 0.511 0.511 122,373 0.5107 -0.79%
2001-06-22 0 1.260 1.270 1.280 1.250 1.250 40,000 50,000 1.2500 0.515 0.519 0.523 0.511 0.511 97,898 0.5107 0.00%
2001-06-21 0 1.260 1.250 1.310 - - 0 0 - 0.515 0.511 0.535 - - 0 - 0.00%
2001-06-20 0 1.260 1.250 1.320 - - 0 0 - 0.515 0.511 0.539 - - 0 - 0.00%
2001-06-19 0 1.260 1.250 1.330 - - 0 0 - 0.515 0.511 0.543 - - 0 - 0.00%
2001-06-18 0 1.260 1.250 1.330 - - 0 0 - 0.515 0.511 0.543 - - 0 - 0.00%
2001-06-15 0 1.260 1.250 1.300 - - 0 0 - 0.515 0.511 0.531 - - 0 - 0.00%
2001-06-14 0 1.260 1.260 1.330 1.260 1.260 30,000 37,800 1.2600 0.515 0.515 0.543 0.515 0.515 73,424 0.5148 -0.79%
2001-06-13 0 1.270 1.260 1.350 1.270 1.270 30,000 38,100 1.2700 0.519 0.515 0.552 0.519 0.519 73,424 0.5189 0.00%
2001-06-12 0 1.270 1.260 1.300 - - 0 0 - 0.519 0.515 0.531 - - 0 - 0.00%
2001-06-11 0 1.270 1.270 1.330 1.260 1.260 10,000 12,600 1.2600 0.519 0.519 0.543 0.515 0.515 24,475 0.5148 -1.55%
2001-06-08 0 1.290 1.280 1.340 - - 0 0 - 0.527 0.523 0.548 - - 0 - 0.00%
2001-06-07 0 1.290 1.290 1.350 - - 0 0 - 0.527 0.527 0.552 - - 0 - 0.78%
2001-06-06 0 1.280 1.250 1.330 - - 0 0 - 0.523 0.511 0.543 - - 0 - 0.00%
2001-06-05 0 1.280 1.270 - - - 0 0 - 0.523 0.519 - - - 0 - 0.00%
2001-06-04 0 1.280 1.280 - 1.270 1.270 80,000 101,600 1.2700 0.523 0.523 - 0.519 0.519 195,796 0.5189 -0.78%
2001-06-01 0 1.290 1.270 - - - 0 0 - 0.527 0.519 - - - 0 - 0.00%
2001-05-31 0 1.290 1.260 1.300 - - 0 0 - 0.527 0.515 0.531 - - 0 - 0.00%
2001-05-30 0 1.290 1.280 1.350 1.290 1.290 40,000 51,600 1.2900 0.527 0.523 0.552 0.527 0.527 97,898 0.5271 0.00%
2001-05-29 0 1.290 1.290 1.320 1.290 1.330 140,000 183,300 1.3093 0.527 0.527 0.539 0.527 0.543 342,644 0.5350 -4.44%
2001-05-28 0 1.350 - 1.400 - - 0 0 - 0.552 - 0.572 - - 0 - 0.00%
2001-05-25 0 1.350 1.350 - 1.280 1.280 40,000 51,200 1.2800 0.552 0.552 - 0.523 0.523 97,898 0.5230 1.50%
2001-05-24 0 1.330 1.330 1.390 - - 0 0 - 0.543 0.543 0.568 - - 0 - 0.76%
2001-05-23 0 1.320 1.300 1.400 - - 0 0 - 0.539 0.531 0.572 - - 0 - 0.00%
2001-05-22 0 1.320 1.330 1.400 - - 0 0 - 0.539 0.543 0.572 - - 0 - 0.00%
2001-05-21 0 1.320 1.320 - 1.280 1.280 30,000 38,400 1.2800 0.539 0.539 - 0.523 0.523 73,424 0.5230 3.94%
2001-05-18 0 1.270 1.300 - 1.250 1.250 20,000 25,000 1.2500 0.519 0.531 - 0.511 0.511 48,949 0.5107 2.42%
2001-05-17 0 1.240 1.230 - - - 0 0 - 0.507 0.503 - - - 0 - 0.00%
2001-05-16 0 1.240 1.240 1.300 1.230 1.250 324,000 403,460 1.2452 0.507 0.507 0.531 0.503 0.511 792,975 0.5088 0.81%
2001-05-15 0 1.230 1.200 1.230 1.230 1.230 52,000 63,960 1.2300 0.503 0.490 0.503 0.503 0.503 127,268 0.5026 0.82%
2001-05-14 0 1.220 1.200 1.220 - - 0 0 - 0.498 0.490 0.498 - - 0 - -0.81%
2001-05-11 0 1.230 1.220 1.230 1.200 1.230 70,000 84,300 1.2043 0.503 0.498 0.503 0.490 0.503 171,322 0.4921 2.50%
2001-05-10 0 1.200 1.200 1.230 1.200 1.200 179,659 215,591 1.2000 0.490 0.490 0.503 0.490 0.490 439,707 0.4903 0.00%
2001-05-09 0 1.200 1.190 1.200 1.190 1.200 538,000 645,160 1.1992 0.490 0.486 0.490 0.486 0.490 1,316,731 0.4900 2.56%
2001-05-08 0 1.170 1.150 1.190 1.170 1.170 320,000 374,400 1.1700 0.478 0.470 0.486 0.478 0.478 783,185 0.4780 0.00%
2001-05-07 0 1.170 1.170 1.180 1.150 1.170 540,000 629,100 1.1650 0.478 0.478 0.482 0.470 0.478 1,321,625 0.4760 1.74%
2001-05-04 0 1.150 1.130 1.160 1.150 1.150 100,000 115,000 1.1500 0.470 0.462 0.474 0.470 0.470 244,745 0.4699 4.55%
2001-05-03 0 1.100 1.080 1.150 1.100 1.100 356,000 391,600 1.1000 0.449 0.441 0.470 0.449 0.449 871,294 0.4494 1.85%
2001-05-02 0 1.080 1.080 1.100 1.080 1.080 20,000 21,600 1.0800 0.441 0.441 0.449 0.441 0.441 48,949 0.4413 -1.82%
2001-04-27 0 1.100 1.090 1.100 1.090 1.100 50,000 54,940 1.0988 0.449 0.445 0.449 0.445 0.449 122,373 0.4490 0.00%
2001-04-26 0 1.100 1.090 1.100 1.090 1.100 298,000 326,680 1.0962 0.449 0.445 0.449 0.445 0.449 729,341 0.4479 0.00%
2001-04-25 0 1.100 1.100 1.130 1.090 1.110 312,000 343,340 1.1004 0.449 0.449 0.462 0.445 0.454 763,606 0.4496 2.80%
2001-04-24 0 1.070 1.070 1.100 1.070 1.070 16,000 17,120 1.0700 0.437 0.437 0.449 0.437 0.437 39,159 0.4372 2.88%
2001-04-23 0 1.040 1.030 1.040 1.040 1.050 50,000 52,400 1.0480 0.425 0.421 0.425 0.425 0.429 122,373 0.4282 -0.95%
2001-04-20 0 1.050 1.030 1.050 - - 0 0 - 0.429 0.421 0.429 - - 0 - 0.00%
2001-04-19 0 1.050 1.040 1.050 1.040 1.050 300,000 314,500 1.0483 0.429 0.425 0.429 0.425 0.429 734,236 0.4283 3.96%
2001-04-18 0 1.010 1.010 1.050 - - 0 0 - 0.413 0.413 0.429 - - 0 - 1.00%
2001-04-17 0 1.000 1.000 1.050 - - 0 0 - 0.409 0.409 0.429 - - 0 - 0.00%
2001-04-12 0 1.000 0.990 1.050 - - 0 0 - 0.409 0.405 0.429 - - 0 - 0.00%
2001-04-11 0 1.000 1.000 1.050 - - 0 0 - 0.409 0.409 0.429 - - 0 - 0.00%
2001-04-10 0 1.000 1.000 1.050 0.980 0.980 20,000 19,600 0.9800 0.409 0.409 0.429 0.400 0.400 48,949 0.4004 2.04%
2001-04-09 0 0.980 0.980 1.050 0.980 0.980 6,000 5,880 0.9800 0.400 0.400 0.429 0.400 0.400 14,685 0.4004 -2.00%
2001-04-06 0 1.000 1.000 1.050 1.000 1.000 20,000 20,000 1.0000 0.409 0.409 0.429 0.409 0.409 48,949 0.4086 -2.91%
2001-04-04 0 1.030 - 1.050 - - 0 0 - 0.421 - 0.429 - - 0 - 0.00%
2001-04-03 0 1.030 1.010 1.030 1.030 1.030 40,000 41,200 1.0300 0.421 0.413 0.421 0.421 0.421 97,898 0.4208 -1.90%
2001-04-02 0 1.050 1.020 1.050 - - 0 0 - 0.429 0.417 0.429 - - 0 - 0.00%
2001-03-30 0 1.050 1.040 1.050 1.050 1.050 100,000 105,000 1.0500 0.429 0.425 0.429 0.429 0.429 244,745 0.4290 0.96%
2001-03-29 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.425 0.421 0.425 0.425 0.425 244,745 0.4249 0.00%
2001-03-28 0 1.040 1.040 1.050 1.040 1.040 102,000 106,080 1.0400 0.425 0.425 0.429 0.425 0.425 249,640 0.4249 0.00%
2001-03-27 0 1.040 1.040 1.100 1.040 1.040 18,000 18,720 1.0400 0.425 0.425 0.449 0.425 0.425 44,054 0.4249 -0.95%
2001-03-26 0 1.050 1.050 - - - 0 0 - 0.429 0.429 - - - 0 - 0.00%
2001-03-23 0 1.050 1.030 1.070 1.020 1.050 354,746 365,659 1.0308 0.429 0.421 0.437 0.417 0.429 868,225 0.4212 1.94%
2001-03-22 0 1.030 1.030 1.040 1.030 1.050 92,000 95,200 1.0348 0.421 0.421 0.425 0.421 0.429 225,166 0.4228 -2.83%
2001-03-21 0 1.060 1.050 1.120 - - 0 0 - 0.433 0.429 0.458 - - 0 - 0.00%
2001-03-20 0 1.060 1.050 1.130 - - 0 0 - 0.433 0.429 0.462 - - 0 - 0.00%
2001-03-19 0 1.060 1.060 1.140 - - 0 0 - 0.433 0.433 0.466 - - 0 - 0.00%
2001-03-16 0 1.060 1.050 1.140 - - 0 0 - 0.433 0.429 0.466 - - 0 - 0.00%
2001-03-15 0 1.060 1.050 1.140 - - 0 0 - 0.433 0.429 0.466 - - 0 - 0.00%
2001-03-14 0 1.060 1.060 1.140 - - 0 0 - 0.433 0.433 0.466 - - 0 - 0.95%
2001-03-13 0 1.050 1.050 1.140 1.050 1.050 60,000 63,000 1.0500 0.429 0.429 0.466 0.429 0.429 146,847 0.4290 -1.87%
2001-03-12 0 1.070 1.070 1.140 1.070 1.070 50,000 53,500 1.0700 0.437 0.437 0.466 0.437 0.437 122,373 0.4372 -2.73%
2001-03-09 0 1.100 1.070 1.140 - - 0 0 - 0.449 0.437 0.466 - - 0 - 0.00%
2001-03-08 0 1.100 1.090 1.140 - - 0 0 - 0.449 0.445 0.466 - - 0 - 0.00%
2001-03-07 0 1.100 1.070 1.130 - - 0 0 - 0.449 0.437 0.462 - - 0 - 0.00%
2001-03-06 0 1.100 1.080 1.140 - - 0 0 - 0.449 0.441 0.466 - - 0 - 0.00%
2001-03-05 0 1.100 1.080 1.130 1.100 1.100 80,000 88,000 1.1000 0.449 0.441 0.462 0.449 0.449 195,796 0.4494 3.77%
2001-03-02 0 1.060 1.060 1.090 1.060 1.100 830,000 887,200 1.0689 0.433 0.433 0.445 0.433 0.449 2,031,387 0.4367 0.00%
2001-03-01 0 1.060 1.040 1.100 1.060 1.060 40,000 42,400 1.0600 0.433 0.425 0.449 0.433 0.433 97,898 0.4331 0.00%
2001-02-28 0 1.060 - 1.100 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2001-02-27 0 1.060 - 1.080 - - 0 0 - 0.433 - 0.441 - - 0 - 0.00%
2001-02-26 0 1.060 1.050 1.100 - - 0 0 - 0.433 0.429 0.449 - - 0 - 0.00%
2001-02-23 0 1.060 1.060 1.100 - - 0 0 - 0.433 0.433 0.449 - - 0 - 0.00%
2001-02-22 0 1.060 1.030 1.100 - - 0 0 - 0.433 0.421 0.449 - - 0 - 0.00%
2001-02-21 0 1.060 1.030 - - - 0 0 - 0.433 0.421 - - - 0 - 0.00%
2001-02-20 0 1.060 1.030 1.100 - - 0 0 - 0.433 0.421 0.449 - - 0 - 0.00%
2001-02-19 0 1.060 - 1.120 - - 0 0 - 0.433 - 0.458 - - 0 - 0.00%
2001-02-16 0 1.060 1.020 1.120 - - 0 0 - 0.433 0.417 0.458 - - 0 - 0.00%
2001-02-15 0 1.060 1.060 1.100 - - 0 0 - 0.433 0.433 0.449 - - 0 - 0.95%
2001-02-14 0 1.050 1.050 - - - 0 0 - 0.429 0.429 - - - 0 - 0.00%
2001-02-13 0 1.050 1.050 1.100 - - 0 0 - 0.429 0.429 0.449 - - 0 - 0.96%
2001-02-12 0 1.040 1.040 - 1.040 1.040 20,000 20,800 1.0400 0.425 0.425 - 0.425 0.425 48,949 0.4249 0.00%
2001-02-09 0 1.040 - 1.080 - - 0 0 - 0.425 - 0.441 - - 0 - 0.00%
2001-02-08 0 1.040 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2001-02-07 0 1.040 1.040 1.080 - - 0 0 - 0.425 0.425 0.441 - - 0 - 0.00%
2001-02-06 0 1.040 1.040 - - - 0 0 - 0.425 0.425 - - - 0 - 0.00%
2001-02-05 0 1.040 1.040 - 1.040 1.040 66,000 68,640 1.0400 0.425 0.425 - 0.425 0.425 161,532 0.4249 0.00%
2001-02-02 0 1.040 1.000 - - - 0 0 - 0.425 0.409 - - - 0 - 0.00%
2001-02-01 0 1.040 1.040 - 1.040 1.040 10,000 10,400 1.0400 0.425 0.425 - 0.425 0.425 24,475 0.4249 -1.89%
2001-01-31 0 1.060 1.040 1.080 1.060 1.060 40,000 42,400 1.0600 0.433 0.425 0.441 0.433 0.433 97,898 0.4331 -1.85%
2001-01-30 0 1.080 1.080 - 1.080 1.080 20,000 21,600 1.0800 0.441 0.441 - 0.441 0.441 48,949 0.4413 -3.57%
2001-01-29 0 1.120 1.080 - - - 0 0 - 0.458 0.441 - - - 0 - 0.00%
2001-01-23 0 1.120 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2001-01-22 0 1.120 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2001-01-19 0 1.120 1.120 1.160 - - 0 0 - 0.458 0.458 0.474 - - 0 - 0.00%
2001-01-18 0 1.120 1.080 1.160 - - 0 0 - 0.458 0.441 0.474 - - 0 - 0.00%
2001-01-17 0 1.120 - 1.160 1.120 1.120 10,000 11,200 1.1200 0.458 - 0.474 0.458 0.458 24,475 0.4576 0.00%
2001-01-16 0 1.120 1.120 1.160 1.120 1.120 20,000 22,400 1.1200 0.458 0.458 0.474 0.458 0.458 48,949 0.4576 0.00%
2001-01-15 0 1.120 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2001-01-12 0 1.120 1.100 1.120 1.120 1.120 80,000 89,600 1.1200 0.458 0.449 0.458 0.458 0.458 195,796 0.4576 0.00%
2001-01-11 0 1.120 1.090 - 1.120 1.120 20,000 22,400 1.1200 0.458 0.445 - 0.458 0.458 48,949 0.4576 3.70%
2001-01-10 0 1.080 1.080 - - - 0 0 - 0.441 0.441 - - - 0 - 0.00%
2001-01-09 0 1.080 1.080 1.120 - - 0 0 - 0.441 0.441 0.458 - - 0 - 0.00%
2001-01-08 0 1.080 1.080 - - - 0 0 - 0.441 0.441 - - - 0 - 0.00%
2001-01-05 0 1.080 1.080 1.100 1.080 1.080 70,000 75,600 1.0800 0.441 0.441 0.449 0.441 0.441 171,322 0.4413 0.00%
2001-01-04 0 1.080 1.060 1.100 - - 0 0 - 0.441 0.433 0.449 - - 0 - 0.00%
2001-01-03 0 1.080 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
2001-01-02 0 1.080 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
2000-12-29 0 1.120 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
2000-12-28 0 1.120 1.100 - 1.100 1.120 70,000 78,000 1.1143 0.441 0.433 - 0.433 0.441 177,667 0.4390 0.00%
2000-12-27 0 1.120 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
2000-12-22 0 1.120 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
2000-12-21 0 1.120 - 1.120 - - 0 0 - 0.441 - 0.441 - - 0 - 0.00%
2000-12-20 0 1.120 1.080 1.130 - - 0 0 - 0.441 0.426 0.445 - - 0 - 0.00%
2000-12-19 0 1.120 1.080 1.150 1.120 1.120 20,000 22,400 1.1200 0.441 0.426 0.453 0.441 0.441 50,762 0.4413 0.00%
2000-12-18 0 1.120 1.120 1.150 1.100 1.100 20,000 22,000 1.1000 0.441 0.441 0.453 0.433 0.433 50,762 0.4334 -1.75%
2000-12-15 0 1.140 1.100 1.150 1.100 1.140 50,000 56,200 1.1240 0.449 0.433 0.453 0.433 0.449 126,905 0.4429 3.64%
2000-12-14 0 1.100 - 1.140 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2000-12-13 0 1.100 - 1.100 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-12-12 0 1.100 1.060 1.100 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2000-12-11 0 1.100 1.060 1.100 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2000-12-08 0 1.100 1.060 1.140 1.100 1.100 20,000 22,000 1.1000 0.433 0.418 0.449 0.433 0.433 50,762 0.4334 0.00%
2000-12-07 0 1.100 - 1.140 1.100 1.100 20,000 22,000 1.1000 0.433 - 0.449 0.433 0.433 50,762 0.4334 0.00%
2000-12-06 0 1.100 - 1.100 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-12-05 0 1.100 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-12-04 0 1.100 - 1.100 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-12-01 0 1.100 - 1.100 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-11-30 0 1.100 1.060 1.100 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2000-11-29 0 1.100 1.060 1.140 1.100 1.100 20,000 22,000 1.1000 0.433 0.418 0.449 0.433 0.433 50,762 0.4334 0.00%
2000-11-28 0 1.100 1.060 1.140 - - 0 0 - 0.433 0.418 0.449 - - 0 - 0.00%
2000-11-27 0 1.100 1.060 1.140 - - 0 0 - 0.433 0.418 0.449 - - 0 - 0.00%
2000-11-24 0 1.100 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-11-23 0 1.100 - - 1.100 1.100 20,000 22,000 1.1000 0.433 - - 0.433 0.433 50,762 0.4334 0.00%
2000-11-22 0 1.100 1.060 1.140 - - 0 0 - 0.433 0.418 0.449 - - 0 - 0.00%
2000-11-21 0 1.100 1.060 1.140 1.100 1.100 40,000 44,000 1.1000 0.433 0.418 0.449 0.433 0.433 101,524 0.4334 -3.51%
2000-11-20 0 1.140 - 1.170 - - 0 0 - 0.449 - 0.461 - - 0 - 0.00%
2000-11-17 0 1.140 - 1.140 1.140 1.140 30,000 34,200 1.1400 0.449 - 0.449 0.449 0.449 76,143 0.4492 3.64%
2000-11-16 0 1.100 - 1.100 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-11-15 0 1.100 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-11-14 0 1.100 - 1.140 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2000-11-13 0 1.100 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-11-10 0 1.100 - 1.100 1.100 1.100 158,000 173,800 1.1000 0.433 - 0.433 0.433 0.433 401,020 0.4334 0.00%
2000-11-09 0 1.100 1.100 1.120 1.080 1.100 342,000 375,200 1.0971 0.433 0.433 0.441 0.426 0.433 868,031 0.4322 0.00%
2000-11-08 0 1.100 - 1.100 1.000 1.100 500,000 542,000 1.0840 0.433 - 0.433 0.394 0.433 1,269,051 0.4271 15.79%
2000-11-07 0 0.950 0.910 - 0.950 0.950 80,000 76,000 0.9500 0.374 0.359 - 0.374 0.374 203,048 0.3743 0.00%
2000-11-06 0 0.950 0.930 - 0.920 0.950 70,000 65,900 0.9414 0.374 0.366 - 0.362 0.374 177,667 0.3709 5.56%
2000-11-03 0 0.900 0.900 0.940 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2000-11-02 0 0.900 0.900 - 0.900 0.900 14,000 12,600 0.9000 0.355 0.355 - 0.355 0.355 35,533 0.3546 -1.10%
2000-11-01 0 0.910 0.910 - 0.910 0.910 64,000 58,240 0.9100 0.359 0.359 - 0.359 0.359 162,438 0.3585 -4.21%
2000-10-31 0 0.950 0.930 0.970 - - 0 0 - 0.374 0.366 0.382 - - 0 - 0.00%
2000-10-30 0 0.950 0.950 - 0.900 0.900 40,000 36,000 0.9000 0.374 0.374 - 0.355 0.355 101,524 0.3546 5.56%
2000-10-27 0 0.900 0.950 - 0.900 0.900 40,000 36,000 0.9000 0.355 0.374 - 0.355 0.355 101,524 0.3546 4.65%
2000-10-26 0 0.860 0.860 - 0.860 0.870 60,000 52,100 0.8683 0.339 0.339 - 0.339 0.343 152,286 0.3421 -1.15%
2000-10-25 0 0.870 0.850 0.920 0.870 0.870 100,000 87,000 0.8700 0.343 0.335 0.362 0.343 0.343 253,810 0.3428 -3.33%
2000-10-24 0 0.900 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2000-10-23 0 0.900 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2000-10-20 0 0.900 0.900 0.960 0.900 0.900 294,000 264,600 0.9000 0.355 0.355 0.378 0.355 0.355 746,202 0.3546 -4.26%
2000-10-19 0 0.940 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2000-10-18 0 0.940 - 0.940 0.950 0.950 200,000 190,000 0.9500 0.370 - 0.370 0.374 0.374 507,620 0.3743 -2.08%
2000-10-17 0 0.960 - 1.000 - - 0 0 - 0.378 - 0.394 - - 0 - 0.00%
2000-10-16 0 0.960 - 0.990 - - 0 0 - 0.378 - 0.390 - - 0 - 0.00%
2000-10-13 0 0.960 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
2000-10-12 0 0.960 0.920 - - - 0 0 - 0.378 0.362 - - - 0 - 0.00%
2000-10-11 0 0.960 0.920 - - - 0 0 - 0.378 0.362 - - - 0 - 0.00%
2000-10-10 0 0.960 0.920 1.000 0.960 0.960 50,000 48,000 0.9600 0.378 0.362 0.394 0.378 0.378 126,905 0.3782 -4.00%
2000-10-09 0 1.000 - 1.080 - - 0 0 - 0.394 - 0.426 - - 0 - 0.00%
2000-10-05 0 1.000 0.990 - 1.000 1.000 204,000 204,000 1.0000 0.394 0.390 - 0.394 0.394 517,773 0.3940 2.04%
2000-10-04 0 0.980 0.980 1.000 - - 0 0 - 0.386 0.386 0.394 - - 0 - 0.00%
2000-10-03 0 0.980 0.980 1.000 0.980 0.980 96,000 94,080 0.9800 0.386 0.386 0.394 0.386 0.386 243,658 0.3861 2.08%
2000-09-29 0 0.960 0.960 1.000 0.960 0.980 190,000 184,900 0.9732 0.378 0.378 0.394 0.378 0.386 482,239 0.3834 -2.04%
2000-09-28 0 0.980 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.386 0.386 0.394 0.386 0.386 25,381 0.3861 0.00%
2000-09-27 0 0.980 0.970 1.000 0.980 0.990 100,000 98,500 0.9850 0.386 0.382 0.394 0.386 0.390 253,810 0.3881 -2.00%
2000-09-26 0 1.000 0.990 1.010 - - 0 0 - 0.394 0.390 0.398 - - 0 - 0.00%
2000-09-25 0 1.000 1.000 1.010 1.000 1.000 80,000 80,000 1.0000 0.394 0.394 0.398 0.394 0.394 203,048 0.3940 -2.91%
2000-09-22 0 1.030 - 1.070 - - 0 0 - 0.406 - 0.422 - - 0 - 0.00%
2000-09-21 0 1.030 1.030 1.060 1.030 1.070 80,000 84,000 1.0500 0.406 0.406 0.418 0.406 0.422 203,048 0.4137 -7.21%
2000-09-20 0 1.110 - 1.130 - - 0 0 - 0.437 - 0.445 - - 0 - 0.00%
2000-09-19 0 1.110 - 1.130 - - 0 0 - 0.437 - 0.445 - - 0 - 0.00%
2000-09-18 0 1.110 - 1.130 - - 0 0 - 0.437 - 0.445 - - 0 - 0.00%
2000-09-15 0 1.110 - 1.110 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2000-09-14 0 1.110 - 1.110 - - 0 0 - 0.437 - 0.437 - - 0 - -0.89%
2000-09-12 0 1.120 - 1.120 - - 0 0 - 0.441 - 0.441 - - 0 - -1.75%
2000-09-11 0 1.140 - 1.140 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2000-09-08 0 1.140 - 1.140 1.140 1.140 40,000 45,600 1.1400 0.449 - 0.449 0.449 0.449 101,524 0.4492 3.64%
2000-09-07 0 1.100 - 1.120 - - 0 0 - 0.433 - 0.441 - - 0 - 0.00%
2000-09-06 0 1.100 1.060 1.130 - - 0 0 - 0.433 0.418 0.445 - - 0 - 0.00%
2000-09-05 0 1.100 - 1.140 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2000-09-04 0 1.100 - 1.140 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2000-09-01 0 1.100 - 1.140 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2000-08-31 0 1.100 - 1.130 - - 0 0 - 0.433 - 0.445 - - 0 - 0.00%
2000-08-30 0 1.100 - 1.140 - - 0 0 - 0.433 - 0.449 - - 0 - 0.00%
2000-08-29 0 1.100 - 1.100 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-08-28 0 1.100 - 1.140 1.100 1.100 40,000 44,000 1.1000 0.433 - 0.449 0.433 0.433 101,524 0.4334 2.33%
2000-08-25 0 1.075 - 1.080 - - 0 0 - 0.424 - 0.426 - - 0 - 0.00%
2000-08-24 0 1.075 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
2000-08-23 0 1.075 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
2000-08-22 0 1.140 - 1.160 - - 0 0 - 0.424 - 0.431 - - 0 - 0.00%
2000-08-21 0 1.140 - 1.180 - - 0 0 - 0.424 - 0.438 - - 0 - 0.00%
2000-08-18 0 1.140 - 1.150 - - 0 0 - 0.424 - 0.427 - - 0 - 0.00%
2000-08-17 0 1.140 - 1.150 - - 0 0 - 0.424 - 0.427 - - 0 - 0.00%
2000-08-16 0 1.140 1.120 1.170 1.140 1.140 20,000 22,800 1.1400 0.424 0.416 0.435 0.424 0.424 53,831 0.4235 0.00%
2000-08-15 0 1.140 - 1.160 1.140 1.140 60,000 68,400 1.1400 0.424 - 0.431 0.424 0.424 161,494 0.4235 0.00%
2000-08-14 0 1.140 1.140 1.160 1.140 1.140 50,000 57,000 1.1400 0.424 0.424 0.431 0.424 0.424 134,578 0.4235 0.00%
2000-08-11 0 1.140 1.100 1.180 1.130 1.140 50,000 56,800 1.1360 0.424 0.409 0.438 0.420 0.424 134,578 0.4221 5.56%
2000-08-10 0 1.080 1.080 - - - 0 0 - 0.401 0.401 - - - 0 - 1.89%
2000-08-09 0 1.060 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2000-08-08 0 1.060 1.060 - 1.060 1.060 30,000 31,800 1.0600 0.394 0.394 - 0.394 0.394 80,747 0.3938 0.00%
2000-08-07 0 1.060 1.000 - - - 0 0 - 0.394 0.372 - - - 0 - 0.00%
2000-08-04 0 1.060 1.060 - 1.060 1.070 110,000 116,900 1.0627 0.394 0.394 - 0.394 0.398 296,072 0.3948 -4.50%
2000-08-03 0 1.110 1.060 1.110 - - 0 0 - 0.412 0.394 0.412 - - 0 - -6.72%
2000-08-02 0 1.190 1.110 1.190 1.050 1.210 240,000 258,480 1.0770 0.442 0.412 0.442 0.390 0.450 645,976 0.4001 21.43%
2000-08-01 0 0.980 0.980 - - - 0 0 - 0.364 0.364 - - - 0 - 3.16%
2000-07-31 0 0.950 0.950 - 0.930 0.950 82,000 77,700 0.9476 0.353 0.353 - 0.346 0.353 220,709 0.3520 -1.04%
2000-07-28 0 0.960 0.960 - 0.950 0.950 40,000 38,000 0.9500 0.357 0.357 - 0.353 0.353 107,663 0.3530 1.05%
2000-07-27 0 0.950 0.950 - 0.950 0.950 2,000 1,900 0.9500 0.353 0.353 - 0.353 0.353 5,383 0.3530 -2.06%
2000-07-26 0 0.970 0.960 - 0.970 0.970 50,000 48,500 0.9700 0.360 0.357 - 0.360 0.360 134,578 0.3604 2.11%
2000-07-25 0 0.950 0.960 - - - 0 0 - 0.353 0.357 - - - 0 - 1.06%
2000-07-24 0 0.940 0.940 1.020 0.940 1.020 200,000 198,000 0.9900 0.349 0.349 0.379 0.349 0.379 538,314 0.3678 4.44%
2000-07-21 0 0.900 0.900 0.920 - - 0 0 - 0.334 0.334 0.342 - - 0 - 0.00%
2000-07-20 0 0.900 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2000-07-19 0 0.900 0.880 - - - 0 0 - 0.334 0.327 - - - 0 - 0.00%
2000-07-18 0 0.900 0.880 - - - 0 0 - 0.334 0.327 - - - 0 - 0.00%
2000-07-17 0 0.900 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2000-07-14 0 0.900 0.880 - 0.900 0.900 20,000 18,000 0.9000 0.334 0.327 - 0.334 0.334 53,831 0.3344 0.00%
2000-07-13 0 0.900 0.880 0.900 - - 0 0 - 0.334 0.327 0.334 - - 0 - 0.00%
2000-07-12 0 0.900 0.880 - - - 0 0 - 0.334 0.327 - - - 0 - 0.00%
2000-07-11 0 0.900 0.900 0.920 - - 0 0 - 0.334 0.334 0.342 - - 0 - 0.00%
2000-07-10 0 0.900 0.900 - 0.900 0.900 80,000 72,000 0.9000 0.334 0.334 - 0.334 0.334 215,325 0.3344 -2.17%
2000-07-07 0 0.920 0.920 - - - 0 0 - 0.342 0.342 - - - 0 - 0.00%
2000-07-06 0 0.920 0.900 0.940 - - 0 0 - 0.342 0.334 0.349 - - 0 - 0.00%
2000-07-05 0 0.920 0.910 0.940 0.900 0.920 50,000 45,400 0.9080 0.342 0.338 0.349 0.334 0.342 134,578 0.3373 -2.13%
2000-07-04 0 0.940 0.930 - 0.940 0.940 20,000 18,800 0.9400 0.349 0.346 - 0.349 0.349 53,831 0.3492 0.00%
2000-07-03 0 0.940 0.900 0.940 - - 0 0 - 0.349 0.334 0.349 - - 0 - 0.00%
2000-06-30 0 0.940 0.920 0.940 0.920 0.940 40,000 37,000 0.9250 0.349 0.342 0.349 0.342 0.349 107,663 0.3437 4.44%
2000-06-29 0 0.900 0.900 0.920 0.900 0.900 50,000 45,000 0.9000 0.334 0.334 0.342 0.334 0.334 134,578 0.3344 2.27%
2000-06-28 0 0.880 0.880 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
2000-06-27 0 0.880 0.870 0.900 - - 0 0 - 0.327 0.323 0.334 - - 0 - 0.00%
2000-06-26 0 0.880 0.870 - - - 0 0 - 0.327 0.323 - - - 0 - 0.00%
2000-06-23 0 0.880 0.880 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
2000-06-22 0 0.880 0.870 - - - 0 0 - 0.327 0.323 - - - 0 - 0.00%
2000-06-21 0 0.880 0.880 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
2000-06-20 0 0.880 0.870 - - - 0 0 - 0.327 0.323 - - - 0 - 0.00%
2000-06-19 0 0.880 0.870 0.900 0.870 0.880 110,000 96,700 0.8791 0.327 0.323 0.334 0.323 0.327 296,072 0.3266 -1.12%
2000-06-16 0 0.890 0.890 0.900 - - 0 0 - 0.331 0.331 0.334 - - 0 - 2.30%
2000-06-15 0 0.870 0.870 - 0.870 0.870 50,000 43,500 0.8700 0.323 0.323 - 0.323 0.323 134,578 0.3232 0.00%
2000-06-14 0 0.870 0.870 - - - 0 0 - 0.323 0.323 - - - 0 - 0.00%
2000-06-13 0 0.870 0.870 - - - 0 0 - 0.323 0.323 - - - 0 - 0.00%
2000-06-12 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.323 0.323 0.334 0.323 0.323 80,747 0.3232 2.35%
2000-06-09 0 0.850 0.850 - 0.840 0.860 110,000 94,400 0.8582 0.316 0.316 - 0.312 0.320 296,072 0.3188 -3.41%
2000-06-08 0 0.880 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2000-06-07 0 0.880 0.880 - 0.880 0.880 30,000 26,400 0.8800 0.327 0.327 - 0.327 0.327 80,747 0.3269 3.53%
2000-06-05 0 0.850 0.840 - - - 0 0 - 0.316 0.312 - - - 0 - 0.00%
2000-06-02 0 0.850 0.850 - 0.840 0.840 100,000 84,000 0.8400 0.316 0.316 - 0.312 0.312 269,157 0.3121 3.66%
2000-06-01 0 0.820 0.820 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2000-05-31 0 0.820 0.820 - 0.820 0.820 20,000 16,400 0.8200 0.305 0.305 - 0.305 0.305 53,831 0.3047 0.00%
2000-05-30 0 0.820 0.820 0.850 - - 0 0 - 0.305 0.305 0.316 - - 0 - 0.00%
2000-05-29 0 0.820 0.810 - 0.810 0.820 120,000 97,400 0.8117 0.305 0.301 - 0.301 0.305 322,988 0.3016 -1.20%
2000-05-26 0 0.830 0.820 - - - 0 0 - 0.308 0.305 - - - 0 - 0.00%
2000-05-25 0 0.830 0.820 - 0.810 0.830 250,000 204,500 0.8180 0.308 0.305 - 0.301 0.308 672,892 0.3039 2.47%
2000-05-24 0 0.810 0.810 0.850 0.810 0.810 96,000 77,760 0.8100 0.301 0.301 0.316 0.301 0.301 258,390 0.3009 0.00%
2000-05-23 0 0.810 0.810 0.850 0.800 0.800 100,000 80,000 0.8000 0.301 0.301 0.316 0.297 0.297 269,157 0.2972 -1.22%
2000-05-22 0 0.820 0.800 0.850 - - 0 0 - 0.305 0.297 0.316 - - 0 - 0.00%
2000-05-19 0 0.820 0.820 - - - 0 0 - 0.305 0.305 - - - 0 - 1.23%
2000-05-18 0 0.810 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2000-05-17 0 0.810 0.810 - 0.810 0.810 120,000 97,200 0.8100 0.301 0.301 - 0.301 0.301 322,988 0.3009 0.00%
2000-05-16 0 0.810 0.810 - 0.810 0.810 30,000 24,300 0.8100 0.301 0.301 - 0.301 0.301 80,747 0.3009 0.00%
2000-05-15 0 0.810 0.810 - 0.810 0.810 70,000 56,700 0.8100 0.301 0.301 - 0.301 0.301 188,410 0.3009 0.00%
2000-05-12 0 0.810 0.810 - 0.810 0.810 70,000 56,700 0.8100 0.301 0.301 - 0.301 0.301 188,410 0.3009 1.25%
2000-05-10 0 0.800 0.800 - 0.800 0.800 60,000 48,000 0.8000 0.297 0.297 - 0.297 0.297 161,494 0.2972 0.00%
2000-05-09 0 0.800 0.800 0.820 - - 0 0 - 0.297 0.297 0.305 - - 0 - 0.00%
2000-05-08 0 0.800 0.790 - - - 0 0 - 0.297 0.294 - - - 0 - 0.00%
2000-05-05 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 0.297 0.297 - 0.297 0.297 26,916 0.2972 1.27%
2000-05-04 0 0.790 0.790 - - - 0 0 - 0.294 0.294 - - - 0 - 1.28%
2000-05-03 0 0.780 0.780 0.820 0.780 0.780 50,000 39,000 0.7800 0.290 0.290 0.305 0.290 0.290 134,578 0.2898 0.00%
2000-05-02 0 0.780 0.770 - 0.780 0.780 58,000 45,240 0.7800 0.290 0.286 - 0.290 0.290 156,111 0.2898 1.30%
2000-04-28 0 0.770 0.760 0.780 - - 0 0 - 0.286 0.282 0.290 - - 0 - 0.00%
2000-04-27 0 0.770 - 0.770 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2000-04-26 0 0.770 0.770 0.780 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2000-04-25 0 0.770 0.770 - - - 0 0 - 0.286 0.286 - - - 0 - 0.00%
2000-04-20 0 0.770 0.770 - - - 0 0 - 0.286 0.286 - - - 0 - 0.00%
2000-04-19 0 0.770 0.750 0.770 0.760 0.780 652,000 499,540 0.7662 0.286 0.279 0.286 0.282 0.290 1,754,902 0.2847 0.00%
2000-04-18 0 0.770 0.760 0.770 0.770 0.780 100,000 77,500 0.7750 0.286 0.282 0.286 0.286 0.290 269,157 0.2879 -3.75%
2000-04-17 0 0.800 - 0.840 - - 0 0 - 0.297 - 0.312 - - 0 - 0.00%
2000-04-14 0 0.800 0.780 0.850 0.800 0.800 130,000 104,000 0.8000 0.297 0.290 0.316 0.297 0.297 349,904 0.2972 -3.61%
2000-04-13 0 0.830 0.790 - - - 0 0 - 0.308 0.294 - - - 0 - 0.00%
2000-04-12 0 0.830 0.820 0.850 - - 0 0 - 0.308 0.305 0.316 - - 0 - 0.00%
2000-04-11 0 0.830 0.790 - 0.830 0.830 50,000 41,500 0.8300 0.308 0.294 - 0.308 0.308 134,578 0.3084 5.06%
2000-04-10 0 0.790 0.790 - 0.790 0.790 46,000 36,340 0.7900 0.294 0.294 - 0.294 0.294 123,812 0.2935 -1.25%
2000-04-07 0 0.800 0.800 - - - 0 0 - 0.297 0.297 - - - 0 - 0.00%
2000-04-06 0 0.800 0.800 0.830 0.800 0.800 120,000 96,000 0.8000 0.297 0.297 0.308 0.297 0.297 322,988 0.2972 -1.23%
2000-04-05 0 0.810 0.770 0.810 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2000-04-03 0 0.810 0.770 - 0.810 0.810 150,000 121,500 0.8100 0.301 0.286 - 0.301 0.301 403,735 0.3009 -2.41%
2000-03-31 0 0.830 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2000-03-30 0 0.830 0.820 - - - 0 0 - 0.308 0.305 - - - 0 - 0.00%
2000-03-29 0 0.830 0.830 0.850 - - 0 0 - 0.308 0.308 0.316 - - 0 - 0.00%
2000-03-28 0 0.830 0.830 - 0.830 0.830 30,000 24,900 0.8300 0.308 0.308 - 0.308 0.308 80,747 0.3084 0.00%
2000-03-27 0 0.830 0.830 - 0.830 0.830 98,000 81,340 0.8300 0.308 0.308 - 0.308 0.308 263,774 0.3084 0.00%
2000-03-24 0 0.830 0.830 - 0.820 0.830 52,000 42,760 0.8223 0.308 0.308 - 0.305 0.308 139,962 0.3055 1.22%
2000-03-23 0 0.820 0.820 - 0.820 0.820 30,000 24,600 0.8200 0.305 0.305 - 0.305 0.305 80,747 0.3047 0.00%
2000-03-22 0 0.820 0.810 0.830 0.820 0.820 100,000 82,000 0.8200 0.305 0.301 0.308 0.305 0.305 269,157 0.3047 0.00%
2000-03-21 0 0.820 0.800 0.860 - - 0 0 - 0.305 0.297 0.320 - - 0 - 0.00%
2000-03-20 0 0.820 0.820 0.840 0.820 0.820 50,000 41,000 0.8200 0.305 0.305 0.312 0.305 0.305 134,578 0.3047 -1.20%
2000-03-17 0 0.830 0.820 0.900 0.830 0.830 100,000 83,000 0.8300 0.308 0.305 0.334 0.308 0.308 269,157 0.3084 -3.49%
2000-03-16 0 0.860 0.820 0.860 0.840 0.860 20,000 17,000 0.8500 0.320 0.305 0.320 0.312 0.320 53,831 0.3158 0.00%
2000-03-15 0 0.860 0.820 0.860 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2000-03-14 0 0.860 0.820 0.900 0.820 0.860 130,000 108,200 0.8323 0.320 0.305 0.334 0.305 0.320 349,904 0.3092 4.88%
2000-03-13 0 0.820 0.820 0.860 0.820 0.820 100,000 82,000 0.8200 0.305 0.305 0.320 0.305 0.305 269,157 0.3047 -1.20%
2000-03-10 0 0.830 0.830 0.840 0.830 0.830 50,000 41,500 0.8300 0.308 0.308 0.312 0.308 0.308 134,578 0.3084 1.22%
2000-03-09 0 0.820 0.820 0.850 - - 0 0 - 0.305 0.305 0.316 - - 0 - 0.00%
2000-03-08 0 0.820 0.800 0.860 - - 0 0 - 0.305 0.297 0.320 - - 0 - 0.00%
2000-03-07 0 0.820 0.820 - 0.810 0.820 50,000 40,600 0.8120 0.305 0.305 - 0.301 0.305 134,578 0.3017 1.23%
2000-03-06 0 0.810 0.780 0.850 0.810 0.810 100,000 81,000 0.8100 0.301 0.290 0.316 0.301 0.301 269,157 0.3009 0.00%
2000-03-03 0 0.810 - 0.820 0.810 0.820 100,000 81,500 0.8150 0.301 - 0.305 0.301 0.305 269,157 0.3028 -1.22%
2000-03-02 0 0.820 0.800 0.830 - - 0 0 - 0.305 0.297 0.308 - - 0 - 0.00%
2000-03-01 0 0.820 0.820 - 0.820 0.820 16,000 13,120 0.8200 0.305 0.305 - 0.305 0.305 43,065 0.3047 0.00%
2000-02-29 0 0.820 0.820 - 0.800 0.850 218,000 179,200 0.8220 0.305 0.305 - 0.297 0.316 586,762 0.3054 2.50%
2000-02-28 0 0.800 0.800 - 0.800 0.800 30,000 24,000 0.8000 0.297 0.297 - 0.297 0.297 80,747 0.2972 5.26%
2000-02-25 0 0.760 0.760 - - - 0 0 - 0.282 0.282 - - - 0 - 0.00%
2000-02-24 0 0.760 - 0.800 - - 0 0 - 0.282 - 0.297 - - 0 - 0.00%
2000-02-23 0 0.760 0.750 - - - 0 0 - 0.282 0.279 - - - 0 - 0.00%
2000-02-22 0 0.760 0.750 - 0.760 0.760 100,000 76,000 0.7600 0.282 0.279 - 0.282 0.282 269,157 0.2824 -5.00%
2000-02-21 0 0.800 0.800 0.850 0.800 0.810 40,000 32,200 0.8050 0.297 0.297 0.316 0.297 0.301 107,663 0.2991 -1.23%
2000-02-18 0 0.810 0.800 0.810 0.810 0.820 180,000 146,100 0.8117 0.301 0.297 0.301 0.301 0.305 484,482 0.3016 0.00%
2000-02-17 0 0.810 0.800 - 0.810 0.820 170,000 138,900 0.8171 0.301 0.297 - 0.301 0.305 457,566 0.3036 3.85%
2000-02-16 0 0.780 0.740 0.800 0.780 0.780 70,000 54,600 0.7800 0.290 0.275 0.297 0.290 0.290 188,410 0.2898 5.41%
2000-02-15 0 0.740 0.720 - 0.740 0.740 50,000 37,000 0.7400 0.275 0.268 - 0.275 0.275 134,578 0.2749 2.78%
2000-02-14 0 0.720 0.720 - 0.720 0.720 70,000 50,400 0.7200 0.268 0.268 - 0.268 0.268 188,410 0.2675 0.00%
2000-02-11 0 0.720 0.720 0.750 0.720 0.720 160,000 115,200 0.7200 0.268 0.268 0.279 0.268 0.268 430,651 0.2675 0.00%
2000-02-10 0 0.720 0.720 0.740 0.720 0.720 32,000 23,040 0.7200 0.268 0.268 0.275 0.268 0.268 86,130 0.2675 -1.37%
2000-02-09 0 0.730 - - 0.730 0.740 80,000 58,800 0.7350 0.271 - - 0.271 0.275 215,325 0.2731 0.00%
2000-02-08 0 0.730 0.730 0.810 - - 0 0 - 0.271 0.271 0.301 - - 0 - 0.00%
2000-02-03 0 0.730 0.710 - - - 0 0 - 0.271 0.264 - - - 0 - 0.00%
2000-02-02 0 0.730 0.730 - - - 0 0 - 0.271 0.271 - - - 0 - 1.39%
2000-02-01 0 0.720 0.720 0.800 - - 0 0 - 0.268 0.268 0.297 - - 0 - 1.41%
2000-01-31 0 0.710 0.710 - 0.710 0.710 20,000 14,200 0.7100 0.264 0.264 - 0.264 0.264 53,831 0.2638 0.00%
2000-01-28 0 0.710 - - 0.710 0.710 50,000 35,500 0.7100 0.264 - - 0.264 0.264 134,578 0.2638 1.43%
2000-01-27 0 0.700 0.700 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2000-01-26 0 0.700 0.700 0.800 0.700 0.720 110,000 77,400 0.7036 0.260 0.260 0.297 0.260 0.268 296,072 0.2614 -2.78%
2000-01-25 0 0.720 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2000-01-24 0 0.720 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2000-01-21 0 0.720 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2000-01-20 0 0.720 - 0.800 0.720 0.720 10,000 7,200 0.7200 0.268 - 0.297 0.268 0.268 26,916 0.2675 2.86%
2000-01-19 0 0.700 - 0.720 - - 0 0 - 0.260 - 0.268 - - 0 - 0.00%
2000-01-18 0 0.700 - 0.780 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2000-01-17 0 0.700 - 0.730 - - 0 0 - 0.260 - 0.271 - - 0 - 0.00%
2000-01-14 0 0.700 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2000-01-13 0 0.700 - 0.760 - - 0 0 - 0.260 - 0.282 - - 0 - 0.00%
2000-01-12 0 0.700 0.690 0.790 0.700 0.710 90,000 63,600 0.7067 0.260 0.256 0.294 0.260 0.264 242,241 0.2625 -2.78%
2000-01-11 0 0.720 - 0.720 0.720 0.720 40,000 28,800 0.7200 0.268 - 0.268 0.268 0.268 107,663 0.2675 0.00%
2000-01-10 0 0.720 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2000-01-07 0 0.720 - 0.760 - - 0 0 - 0.268 - 0.282 - - 0 - 0.00%
2000-01-06 0 0.720 - 0.760 - - 0 0 - 0.268 - 0.282 - - 0 - 0.00%
2000-01-05 0 0.720 - 0.720 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2000-01-04 0 0.720 - 0.760 - - 0 0 - 0.268 - 0.282 - - 0 - 0.00%
2000-01-03 0 0.720 - 0.720 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
1999-12-30 0 0.720 0.720 - 0.700 0.700 10,000 7,000 0.7000 0.268 0.268 - 0.260 0.260 26,916 0.2601 0.00%
1999-12-29 0 0.720 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-12-28 0 0.720 0.720 - 0.700 0.720 36,000 25,840 0.7178 0.268 0.268 - 0.260 0.268 96,896 0.2667 -1.37%
1999-12-24 0 0.730 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1999-12-23 0 0.730 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1999-12-22 0 0.730 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1999-12-21 0 0.730 - 0.750 - - 0 0 - 0.271 - 0.279 - - 0 - 0.00%
1999-12-20 0 0.730 0.700 - - - 0 0 - 0.271 0.260 - - - 0 - 0.00%
1999-12-17 0 0.760 - 0.790 0.760 0.760 20,000 15,200 0.7600 0.271 - 0.282 0.271 0.271 56,044 0.2712 -2.56%
1999-12-16 0 0.780 - 0.800 - - 0 0 - 0.278 - 0.285 - - 0 - 0.00%
1999-12-15 0 0.780 0.780 0.800 0.780 0.780 58,000 45,240 0.7800 0.278 0.278 0.285 0.278 0.278 162,526 0.2784 -2.50%
1999-12-14 0 0.800 0.780 0.840 0.800 0.800 50,000 40,000 0.8000 0.285 0.278 0.300 0.285 0.285 140,109 0.2855 0.00%
1999-12-13 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.285 0.285 0.303 0.285 0.285 56,044 0.2855 -2.44%
1999-12-10 0 0.820 0.780 0.820 0.820 0.820 30,000 24,600 0.8200 0.293 0.278 0.293 0.293 0.293 84,065 0.2926 -3.53%
1999-12-09 0 0.850 0.730 0.850 0.750 0.850 100,000 75,720 0.7572 0.303 0.261 0.303 0.268 0.303 280,218 0.2702 10.39%
1999-12-08 0 0.770 0.750 0.770 0.770 0.770 154,000 118,580 0.7700 0.275 0.268 0.275 0.275 0.275 431,536 0.2748 0.00%
1999-12-07 0 0.770 - 0.770 0.770 0.790 116,000 89,520 0.7717 0.275 - 0.275 0.275 0.282 325,053 0.2754 -2.53%
1999-12-06 0 0.790 0.760 0.830 0.720 0.790 170,000 128,400 0.7553 0.282 0.271 0.296 0.257 0.282 476,371 0.2695 16.18%
1999-12-03 0 0.680 0.680 - 0.680 0.680 38,000 25,840 0.6800 0.243 0.243 - 0.243 0.243 106,483 0.2427 -2.86%
1999-12-02 0 0.700 0.700 - 0.670 0.700 40,000 27,700 0.6925 0.250 0.250 - 0.239 0.250 112,087 0.2471 -1.41%
1999-12-01 0 0.710 0.660 0.710 0.670 0.710 236,000 158,200 0.6703 0.253 0.236 0.253 0.239 0.253 661,314 0.2392 7.58%
1999-11-30 0 0.660 0.660 - 0.660 0.660 10,000 6,600 0.6600 0.236 0.236 - 0.236 0.236 28,022 0.2355 -5.71%
1999-11-29 0 0.700 0.660 0.720 0.650 0.700 210,000 141,560 0.6741 0.250 0.236 0.257 0.232 0.250 588,458 0.2406 7.69%
1999-11-26 0 0.650 0.650 - - - 0 0 - 0.232 0.232 - - - 0 - 0.00%
1999-11-25 0 0.650 0.650 0.660 - - 0 0 - 0.232 0.232 0.236 - - 0 - 0.00%
1999-11-24 0 0.650 0.650 0.680 0.640 0.650 12,000 7,740 0.6450 0.232 0.232 0.243 0.228 0.232 33,626 0.2302 0.00%
1999-11-23 0 0.650 - - 0.650 0.650 12,000 7,800 0.6500 0.232 - - 0.232 0.232 33,626 0.2320 1.56%
1999-11-22 0 0.640 0.640 0.660 0.620 0.660 122,000 78,280 0.6416 0.228 0.228 0.236 0.221 0.236 341,866 0.2290 -3.03%
1999-11-19 0 0.660 0.660 0.680 - - 0 0 - 0.236 0.236 0.243 - - 0 - 0.00%
1999-11-18 0 0.660 0.660 0.680 - - 0 0 - 0.236 0.236 0.243 - - 0 - 0.00%
1999-11-17 0 0.660 0.660 - 0.620 0.660 136,000 86,760 0.6379 0.236 0.236 - 0.221 0.236 381,096 0.2277 0.00%
1999-11-16 0 0.660 - 0.700 0.660 0.670 230,000 152,800 0.6643 0.236 - 0.250 0.236 0.239 644,501 0.2371 -2.94%
1999-11-15 0 0.680 0.660 0.700 - - 0 0 - 0.243 0.236 0.250 - - 0 - 0.00%
1999-11-12 0 0.680 0.650 - 0.680 0.680 20,000 13,600 0.6800 0.243 0.232 - 0.243 0.243 56,044 0.2427 4.62%
1999-11-11 0 0.650 0.640 0.650 0.650 0.650 30,000 19,500 0.6500 0.232 0.228 0.232 0.232 0.232 84,065 0.2320 1.56%
1999-11-10 0 0.640 0.630 0.640 0.630 0.640 60,000 37,900 0.6317 0.228 0.225 0.228 0.225 0.228 168,131 0.2254 1.59%
1999-11-09 0 0.630 0.630 0.640 0.600 0.630 160,000 98,800 0.6175 0.225 0.225 0.228 0.214 0.225 448,349 0.2204 -3.08%
1999-11-08 0 0.650 - 0.650 0.660 0.660 50,000 33,000 0.6600 0.232 - 0.232 0.236 0.236 140,109 0.2355 -1.52%
1999-11-05 0 0.660 - 0.660 0.640 0.660 70,000 45,200 0.6457 0.236 - 0.236 0.228 0.236 196,153 0.2304 10.00%
1999-11-04 0 0.600 0.600 - 0.600 0.600 2,000 1,200 0.6000 0.214 0.214 - 0.214 0.214 5,604 0.2141 -6.25%
1999-11-03 0 0.640 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1999-11-02 0 0.640 - 0.640 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-11-01 0 0.640 - 0.660 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
1999-10-29 0 0.640 - 0.660 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
1999-10-28 0 0.640 - 0.640 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-10-27 0 0.640 0.600 0.640 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
1999-10-26 0 0.640 0.600 0.660 - - 0 0 - 0.228 0.214 0.236 - - 0 - 0.00%
1999-10-25 0 0.640 0.600 0.660 - - 0 0 - 0.228 0.214 0.236 - - 0 - 0.00%
1999-10-22 0 0.640 0.600 0.660 - - 0 0 - 0.228 0.214 0.236 - - 0 - 0.00%
1999-10-21 0 0.640 0.600 0.660 - - 0 0 - 0.228 0.214 0.236 - - 0 - 0.00%
1999-10-20 0 0.640 0.620 0.650 - - 0 0 - 0.228 0.221 0.232 - - 0 - 0.00%
1999-10-19 0 0.640 0.620 - - - 0 0 - 0.228 0.221 - - - 0 - 0.00%
1999-10-15 0 0.640 - 0.640 - - 0 0 - 0.228 - 0.228 - - 0 - -3.03%
1999-10-14 0 0.660 - 0.660 0.640 0.660 70,000 45,000 0.6429 0.236 - 0.236 0.228 0.236 196,153 0.2294 3.13%
1999-10-13 0 0.640 0.640 - - - 0 0 - 0.228 0.228 - - - 0 - 0.00%
1999-10-12 0 0.640 - 0.670 - - 0 0 - 0.228 - 0.239 - - 0 - 0.00%
1999-10-11 0 0.640 0.630 0.680 - - 0 0 - 0.228 0.225 0.243 - - 0 - 0.00%
1999-10-08 0 0.640 0.640 0.660 0.640 0.660 150,000 98,800 0.6587 0.228 0.228 0.236 0.228 0.236 420,327 0.2351 -3.03%
1999-10-07 0 0.660 0.620 0.660 0.660 0.660 50,000 33,000 0.6600 0.236 0.221 0.236 0.236 0.236 140,109 0.2355 0.00%
1999-10-06 0 0.660 0.620 - 0.660 0.660 100,000 66,000 0.6600 0.236 0.221 - 0.236 0.236 280,218 0.2355 0.00%
1999-10-05 0 0.660 0.660 - 0.660 0.660 50,000 33,000 0.6600 0.236 0.236 - 0.236 0.236 140,109 0.2355 0.00%
1999-10-04 0 0.660 0.660 - 0.650 0.650 20,000 13,000 0.6500 0.236 0.236 - 0.232 0.232 56,044 0.2320 0.00%
1999-09-30 0 0.660 0.660 0.680 0.660 0.660 100,000 66,000 0.6600 0.236 0.236 0.243 0.236 0.236 280,218 0.2355 -4.35%
1999-09-29 0 0.690 0.660 0.690 0.660 0.700 22,000 14,600 0.6636 0.246 0.236 0.246 0.236 0.250 61,648 0.2368 4.55%
1999-09-28 0 0.660 - 0.660 0.660 0.660 30,000 19,800 0.6600 0.236 - 0.236 0.236 0.236 84,065 0.2355 0.00%
1999-09-27 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.236 0.236 0.250 0.236 0.236 56,044 0.2355 0.00%
1999-09-24 0 0.660 0.660 0.700 - - 284,000 187,440 0.6600 0.236 0.236 0.250 - - 795,819 0.2355 0.00%
1999-09-23 0 0.660 0.660 0.680 - - 0 0 - 0.236 0.236 0.243 - - 0 - 0.00%
1999-09-22 0 0.660 0.660 0.680 0.640 0.640 30,000 19,200 0.6400 0.236 0.236 0.243 0.228 0.228 84,065 0.2284 3.13%
1999-09-21 0 0.640 0.640 - - - 0 0 - 0.228 0.228 - - - 0 - 0.00%
1999-09-20 0 0.640 0.600 - - - 0 0 - 0.228 0.214 - - - 0 - 0.00%
1999-09-17 0 0.640 0.640 0.700 - - 0 0 - 0.228 0.228 0.250 - - 0 - 0.00%
1999-09-15 0 0.640 - 0.700 - - 0 0 - 0.228 - 0.250 - - 0 - 0.00%
1999-09-14 0 0.640 0.640 0.700 - - 0 0 - 0.228 0.228 0.250 - - 0 - 0.00%
1999-09-13 0 0.640 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1999-09-10 0 0.640 0.640 - - - 0 0 - 0.228 0.228 - - - 0 - 0.00%
1999-09-09 0 0.640 0.640 0.650 0.640 0.640 8,000 5,120 0.6400 0.228 0.228 0.232 0.228 0.228 22,417 0.2284 -3.03%
1999-09-08 0 0.660 0.640 0.660 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
1999-09-07 0 0.700 - 0.750 0.700 0.750 100,000 72,100 0.7210 0.236 - 0.252 0.236 0.252 297,201 0.2426 0.00%
1999-09-06 0 0.700 0.700 0.780 - - 0 0 - 0.236 0.236 0.262 - - 0 - 0.00%
1999-09-03 0 0.700 0.660 0.780 - - 0 0 - 0.236 0.222 0.262 - - 0 - 0.00%
1999-09-02 0 0.700 0.680 0.780 - - 0 0 - 0.236 0.229 0.262 - - 0 - 0.00%
1999-09-01 0 0.700 0.680 0.780 - - 0 0 - 0.236 0.229 0.262 - - 0 - 0.00%
1999-08-31 0 0.700 0.700 0.710 0.700 0.700 250,000 175,000 0.7000 0.236 0.236 0.239 0.236 0.236 743,002 0.2355 0.00%
1999-08-30 0 0.700 0.700 0.740 0.700 0.710 100,000 70,040 0.7004 0.236 0.236 0.249 0.236 0.239 297,201 0.2357 7.69%
1999-08-27 0 0.650 0.630 - - - 0 0 - 0.219 0.212 - - - 0 - 0.00%
1999-08-26 0 0.650 0.630 - - - 0 0 - 0.219 0.212 - - - 0 - 0.00%
1999-08-25 0 0.650 0.630 - - - 0 0 - 0.219 0.212 - - - 0 - 0.00%
1999-08-24 0 0.650 0.600 - - - 0 0 - 0.219 0.202 - - - 0 - 0.00%
1999-08-23 0 0.650 0.600 - - - 0 0 - 0.219 0.202 - - - 0 - 0.00%
1999-08-20 0 0.650 0.600 - - - 0 0 - 0.219 0.202 - - - 0 - 0.00%
1999-08-19 0 0.650 0.600 - - - 0 0 - 0.219 0.202 - - - 0 - 0.00%
1999-08-18 0 0.650 0.600 - - - 0 0 - 0.219 0.202 - - - 0 - 0.00%
1999-08-17 0 0.650 0.600 - - - 0 0 - 0.219 0.202 - - - 0 - 0.00%
1999-08-16 0 0.650 0.620 - - - 0 0 - 0.219 0.209 - - - 0 - 0.00%
1999-08-13 0 0.650 0.650 - 0.650 0.650 2,000 1,300 0.6500 0.219 0.219 - 0.219 0.219 5,944 0.2187 0.00%
1999-08-12 0 0.650 0.620 0.650 - - 0 0 - 0.219 0.209 0.219 - - 0 - 0.00%
1999-08-11 0 0.650 0.620 0.650 - - 0 0 - 0.219 0.209 0.219 - - 0 - -7.14%
1999-08-10 0 0.700 0.600 0.700 - - 0 0 - 0.236 0.202 0.236 - - 0 - 0.00%
1999-08-09 0 0.700 0.650 0.700 - - 1,000 700 0.7000 0.236 0.219 0.236 - - 2,972 0.2355 0.00%
1999-08-06 0 0.700 0.600 0.720 0.700 0.700 34,000 23,800 0.7000 0.236 0.202 0.242 0.236 0.236 101,048 0.2355 0.00%
1999-08-05 0 0.700 0.600 0.700 0.700 0.700 20,000 14,000 0.7000 0.236 0.202 0.236 0.236 0.236 59,440 0.2355 0.00%
1999-08-04 0 0.700 0.610 - - - 0 0 - 0.236 0.205 - - - 0 - 0.00%
1999-08-03 0 0.700 0.640 - - - 0 0 - 0.236 0.215 - - - 0 - 0.00%
1999-08-02 0 0.700 0.600 - - - 0 0 - 0.236 0.202 - - - 0 - 0.00%
1999-07-30 0 0.700 0.700 - - - 0 0 - 0.236 0.236 - - - 0 - 16.67%
1999-07-29 0 0.600 0.570 - - - 0 0 - 0.202 0.192 - - - 0 - 0.00%
1999-07-28 0 0.600 0.600 - - - 0 0 - 0.202 0.202 - - - 0 - 3.45%
1999-07-27 0 0.580 0.560 - - - 0 0 - 0.195 0.188 - - - 0 - 0.00%
1999-07-26 0 0.580 0.580 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
1999-07-23 0 0.580 0.580 - 0.580 0.580 10,000 5,800 0.5800 0.195 0.195 - 0.195 0.195 29,720 0.1952 -12.12%
1999-07-22 0 0.660 0.620 - - - 0 0 - 0.222 0.209 - - - 0 - 0.00%
1999-07-21 0 0.660 0.660 - 0.660 0.660 20,000 13,200 0.6600 0.222 0.222 - 0.222 0.222 59,440 0.2221 -8.33%
1999-07-20 0 0.720 0.720 - 0.720 0.720 40,000 28,800 0.7200 0.242 0.242 - 0.242 0.242 118,880 0.2423 -5.26%
1999-07-19 0 0.760 0.740 - 0.760 0.760 10,000 7,600 0.7600 0.256 0.249 - 0.256 0.256 29,720 0.2557 -9.52%
1999-07-16 0 0.840 - 0.780 - - 0 0 - 0.283 - 0.262 - - 0 - 0.00%
1999-07-15 0 0.840 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1999-07-14 0 0.840 - 0.870 - - 0 0 - 0.283 - 0.293 - - 0 - 0.00%
1999-07-13 0 0.840 - 0.880 - - 0 0 - 0.283 - 0.296 - - 0 - 0.00%
1999-07-12 0 0.840 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1999-07-09 0 0.840 0.800 0.880 - - 0 0 - 0.283 0.269 0.296 - - 0 - 0.00%
1999-07-08 0 0.840 0.790 0.840 0.820 0.890 826,000 708,300 0.8575 0.283 0.266 0.283 0.276 0.299 2,454,879 0.2885 7.69%
1999-07-07 0 0.780 0.780 - 0.720 0.740 260,000 191,000 0.7346 0.262 0.262 - 0.242 0.249 772,722 0.2472 5.41%
1999-07-06 0 0.740 0.730 0.770 0.700 0.740 200,000 142,000 0.7100 0.249 0.246 0.259 0.236 0.249 594,402 0.2389 -3.90%
1999-07-05 0 0.770 0.710 0.770 - - 0 0 - 0.259 0.239 0.259 - - 0 - -2.53%
1999-07-02 0 0.790 - 0.800 - - 0 0 - 0.266 - 0.269 - - 0 - 0.00%
1999-06-30 0 0.790 - 0.810 - - 0 0 - 0.266 - 0.273 - - 0 - 0.00%
1999-06-29 0 0.790 - 0.830 - - 0 0 - 0.266 - 0.279 - - 0 - 0.00%
1999-06-28 0 0.790 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1999-06-25 0 0.790 - 0.830 - - 0 0 - 0.266 - 0.279 - - 0 - 0.00%
1999-06-24 0 0.790 0.740 0.800 - - 0 0 - 0.266 0.249 0.269 - - 0 - 0.00%
1999-06-23 0 0.790 0.790 0.810 0.790 0.790 30,000 23,700 0.7900 0.266 0.266 0.273 0.266 0.266 89,160 0.2658 0.00%
1999-06-22 0 0.790 0.760 0.790 0.820 0.820 20,000 16,400 0.8200 0.266 0.256 0.266 0.276 0.276 59,440 0.2759 -1.25%
1999-06-21 0 0.800 - 0.800 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
1999-06-17 0 0.800 - 0.820 - - 0 0 - 0.269 - 0.276 - - 0 - 0.00%
1999-06-16 0 0.800 0.720 0.800 0.810 0.810 30,000 24,300 0.8100 0.269 0.242 0.269 0.273 0.273 89,160 0.2725 14.29%
1999-06-15 0 0.700 - 0.800 - - 0 0 - 0.236 - 0.269 - - 0 - 0.00%
1999-06-14 0 0.700 0.700 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
1999-06-11 0 0.700 0.700 0.750 0.700 0.730 218,000 155,700 0.7142 0.236 0.236 0.252 0.236 0.246 647,898 0.2403 0.00%
1999-06-10 0 0.700 0.670 - 0.640 0.700 182,000 121,640 0.6684 0.236 0.225 - 0.215 0.236 540,906 0.2249 16.67%
1999-06-09 0 0.600 0.600 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
1999-06-08 0 0.600 0.600 - 0.600 0.600 42,000 25,200 0.6000 0.202 0.202 - 0.202 0.202 124,824 0.2019 -3.23%
1999-06-07 0 0.620 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1999-06-04 0 0.620 0.600 - 0.600 0.620 90,000 55,000 0.6111 0.209 0.202 - 0.202 0.209 267,481 0.2056 6.90%
1999-06-03 0 0.580 0.560 - - - 0 0 - 0.195 0.188 - - - 0 - 0.00%
1999-06-02 0 0.580 0.560 - - - 0 0 - 0.195 0.188 - - - 0 - 0.00%
1999-06-01 0 0.580 0.560 - 0.580 0.580 40,000 23,200 0.5800 0.195 0.188 - 0.195 0.195 118,880 0.1952 -3.33%
1999-05-31 0 0.600 0.580 - - - 0 0 - 0.202 0.195 - - - 0 - 0.00%
1999-05-28 0 0.600 0.560 - - - 0 0 - 0.202 0.188 - - - 0 - 0.00%
1999-05-27 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.202 0.202 - 0.202 0.202 29,720 0.2019 0.00%
1999-05-26 0 0.600 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-05-25 0 0.600 0.500 - - - 0 0 - 0.202 0.168 - - - 0 - 0.00%
1999-05-24 0 0.600 0.550 - - - 0 0 - 0.202 0.185 - - - 0 - 0.00%
1999-05-21 0 0.600 0.500 - - - 0 0 - 0.202 0.168 - - - 0 - 0.00%
1999-05-20 0 0.600 0.560 - - - 0 0 - 0.202 0.188 - - - 0 - 0.00%
1999-05-19 0 0.600 0.580 - - - 0 0 - 0.202 0.195 - - - 0 - 0.00%
1999-05-18 0 0.600 0.580 - - - 0 0 - 0.202 0.195 - - - 0 - 0.00%
1999-05-17 0 0.600 0.560 - - - 0 0 - 0.202 0.188 - - - 0 - 0.00%
1999-05-14 0 0.600 0.600 0.620 0.600 0.600 60,000 36,000 0.6000 0.202 0.202 0.209 0.202 0.202 178,321 0.2019 -3.23%
1999-05-13 0 0.620 0.600 0.630 0.580 0.620 98,000 58,960 0.6016 0.209 0.202 0.212 0.195 0.209 291,257 0.2024 8.77%
1999-05-12 0 0.570 0.560 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
1999-05-11 0 0.570 0.570 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-05-10 0 0.570 0.570 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-05-07 0 0.570 0.570 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-05-06 0 0.570 0.570 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-05-05 0 0.570 0.570 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-05-04 0 0.570 0.570 - - - 0 0 - 0.192 0.192 - - - 0 - 1.79%
1999-05-03 0 0.560 0.560 0.590 0.560 0.580 350,000 199,000 0.5686 0.188 0.188 0.199 0.188 0.195 1,040,203 0.1913 -1.75%
1999-04-30 0 0.570 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
1999-04-29 0 0.570 0.540 - - - 0 0 - 0.192 0.182 - - - 0 - 0.00%
1999-04-28 0 0.570 0.540 0.570 - - 0 0 - 0.192 0.182 0.192 - - 0 - 0.00%
1999-04-27 0 0.570 0.520 0.570 - - 0 0 - 0.192 0.175 0.192 - - 0 - 0.00%
1999-04-26 0 0.570 0.520 0.570 0.570 0.570 10,000 5,700 0.5700 0.192 0.175 0.192 0.192 0.192 29,720 0.1918 9.62%
1999-04-23 0 0.520 0.520 0.540 0.520 0.530 128,000 67,260 0.5255 0.175 0.175 0.182 0.175 0.178 380,417 0.1768 0.00%
1999-04-22 0 0.520 0.500 0.540 - - 0 0 - 0.175 0.168 0.182 - - 0 - 0.00%
1999-04-21 0 0.520 - 0.540 - - 0 0 - 0.175 - 0.182 - - 0 - 0.00%
1999-04-20 0 0.520 - - 0.520 0.520 120,000 62,400 0.5200 0.175 - - 0.175 0.175 356,641 0.1750 0.00%
1999-04-19 0 0.520 0.490 0.540 - - 0 0 - 0.175 0.165 0.182 - - 0 - 0.00%
1999-04-16 0 0.520 0.490 - - - 80,000 41,600 0.5200 0.175 0.165 - - - 237,761 0.1750 0.00%
1999-04-15 0 0.520 0.490 - - - 80,000 41,600 0.5200 0.175 0.165 - - - 237,761 0.1750 0.00%
1999-04-14 0 0.520 - - - - 80,000 41,600 0.5200 0.175 - - - - 237,761 0.1750 0.00%
1999-04-13 0 0.520 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-04-12 0 0.520 0.520 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1999-04-09 0 0.520 - 0.540 - - 0 0 - 0.175 - 0.182 - - 0 - 0.00%
1999-04-08 0 0.520 0.520 0.540 0.520 0.520 130,000 67,600 0.5200 0.175 0.175 0.182 0.175 0.175 386,361 0.1750 4.00%
1999-04-07 0 0.500 0.500 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
1999-04-01 0 0.500 0.490 - - - 0 0 - 0.168 0.165 - - - 0 - 0.00%
1999-03-31 0 0.500 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-03-30 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.168 0.168 - 0.168 0.168 89,160 0.1682 0.00%
1999-03-29 0 0.500 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-03-26 0 0.500 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-03-25 0 0.500 - 0.540 0.500 0.500 100,000 50,000 0.5000 0.168 - 0.182 0.168 0.168 297,201 0.1682 0.00%
1999-03-24 0 0.500 0.500 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
1999-03-23 0 0.500 0.500 0.540 0.500 0.500 100,000 50,000 0.5000 0.168 0.168 0.182 0.168 0.168 297,201 0.1682 -5.66%
1999-03-22 0 0.530 0.500 0.540 - - 0 0 - 0.178 0.168 0.182 - - 0 - 0.00%
1999-03-19 0 0.530 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
1999-03-18 0 0.530 0.495 - - - 0 0 - 0.178 0.167 - - - 0 - 0.00%
1999-03-17 0 0.530 0.500 0.550 - - 0 0 - 0.178 0.168 0.185 - - 0 - 0.00%
1999-03-16 0 0.530 0.500 0.530 0.500 0.530 120,000 60,600 0.5050 0.178 0.168 0.178 0.168 0.178 356,641 0.1699 6.00%
1999-03-15 0 0.500 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-03-12 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.168 0.168 0.175 0.168 0.168 59,440 0.1682 0.00%
1999-03-11 0 0.500 - 0.530 0.500 0.500 50,000 25,000 0.5000 0.168 - 0.178 0.168 0.168 148,600 0.1682 0.00%
1999-03-10 0 0.500 0.500 0.510 0.490 0.510 100,000 50,000 0.5000 0.168 0.168 0.172 0.165 0.172 297,201 0.1682 -1.96%
1999-03-09 0 0.510 - 0.520 - - 0 0 - 0.172 - 0.175 - - 0 - 0.00%
1999-03-08 0 0.510 - - 0.510 0.510 50,000 25,500 0.5100 0.172 - - 0.172 0.172 148,600 0.1716 0.00%
1999-03-05 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.172 0.168 0.172 0.172 0.172 148,600 0.1716 0.00%
1999-03-04 0 0.510 0.510 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
1999-03-03 0 0.510 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1999-03-02 0 0.510 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1999-03-01 0 0.510 0.490 - 0.490 0.510 80,000 39,900 0.4988 0.172 0.165 - 0.165 0.172 237,761 0.1678 4.08%
1999-02-26 0 0.490 0.470 0.490 0.490 0.490 2,000 980 0.4900 0.165 0.158 0.165 0.165 0.165 5,944 0.1649 4.26%
1999-02-25 0 0.470 - 0.470 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1999-02-24 0 0.470 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-23 0 0.470 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-22 0 0.470 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-19 0 0.470 0.470 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1999-02-15 0 0.470 0.470 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1999-02-12 0 0.470 0.470 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1999-02-11 0 0.470 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-10 0 0.470 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-09 0 0.470 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-08 0 0.470 - 0.480 - - 0 0 - 0.158 - 0.162 - - 0 - 0.00%
1999-02-05 0 0.470 - 0.490 - - 0 0 - 0.158 - 0.165 - - 0 - 0.00%
1999-02-04 0 0.470 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-03 0 0.470 - 0.490 - - 0 0 - 0.158 - 0.165 - - 0 - 0.00%
1999-02-02 0 0.470 - - 0.470 0.470 30,000 14,100 0.4700 0.158 - - 0.158 0.158 89,160 0.1581 0.00%
1999-02-01 0 0.470 - 0.470 0.470 0.470 40,000 18,800 0.4700 0.158 - 0.158 0.158 0.158 118,880 0.1581 0.00%
1999-01-29 0 0.470 - - 0.470 0.470 30,000 14,100 0.4700 0.158 - - 0.158 0.158 89,160 0.1581 4.44%
1999-01-28 0 0.450 0.450 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1999-01-27 0 0.450 0.450 0.490 - - 0 0 - 0.151 0.151 0.165 - - 0 - 0.00%
1999-01-26 0 0.450 0.450 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1999-01-25 0 0.450 0.450 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1999-01-22 0 0.450 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-01-21 0 0.450 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-01-20 0 0.450 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-01-19 0 0.450 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-01-18 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 0.151 0.151 - 0.151 0.151 29,720 0.1514 0.00%
1999-01-15 0 0.450 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-01-14 0 0.450 0.450 - 0.450 0.450 20,000 9,000 0.4500 0.151 0.151 - 0.151 0.151 59,440 0.1514 0.00%
1999-01-13 0 0.450 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-01-12 0 0.450 0.450 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1999-01-11 0 0.450 0.450 - - - 0 0 - 0.151 0.151 - - - 0 - 2.27%
1999-01-08 0 0.440 0.440 - 0.400 0.400 14,000 5,600 0.4000 0.148 0.148 - 0.135 0.135 41,608 0.1346 0.00%
1999-01-07 0 0.440 0.440 - - - 0 0 - 0.148 0.148 - - - 0 - 5.01%
1999-01-06 0 0.419 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1999-01-05 0 0.419 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1999-01-04 0 0.419 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-12-31 0 0.419 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-12-30 0 0.419 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-12-29 0 0.419 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-12-28 0 0.419 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-12-24 0 0.440 0.440 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
1998-12-23 0 0.440 0.440 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
1998-12-22 0 0.440 0.440 - 0.440 0.440 30,000 13,200 0.4400 0.141 0.141 - 0.141 0.141 93,629 0.1410 2.33%
1998-12-21 0 0.430 0.430 - 0.430 0.430 21,999 9,460 0.4300 0.138 0.138 - 0.138 0.138 68,658 0.1378 0.00%
1998-12-18 0 0.430 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1998-12-17 0 0.430 0.410 - - - 0 0 - 0.138 0.131 - - - 0 - 0.00%
1998-12-16 0 0.430 0.430 0.470 - - 0 0 - 0.138 0.138 0.151 - - 0 - 2.38%
1998-12-15 0 0.420 0.400 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
1998-12-14 0 0.420 0.400 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
1998-12-11 0 0.420 0.400 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
1998-12-10 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-09 0 0.420 0.400 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
1998-12-08 0 0.420 0.420 - - - 0 0 - 0.135 0.135 - - - 0 - 2.44%
1998-12-07 0 0.410 0.400 - - - 0 0 - 0.131 0.128 - - - 0 - 0.00%
1998-12-04 0 0.410 0.410 - 0.410 0.410 40,000 16,400 0.4100 0.131 0.131 - 0.131 0.131 124,839 0.1314 -2.38%
1998-12-03 0 0.420 0.400 - 0.420 0.420 40,000 16,800 0.4200 0.135 0.128 - 0.135 0.135 124,839 0.1346 -4.55%
1998-12-02 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-12-01 0 0.440 0.420 - - - 0 0 - 0.141 0.135 - - - 0 - 0.00%
1998-11-30 0 0.440 0.430 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
1998-11-27 0 0.440 0.440 - 0.440 0.440 10,000 4,400 0.4400 0.141 0.141 - 0.141 0.141 31,210 0.1410 -4.35%
1998-11-26 0 0.460 0.440 - - - 0 0 - 0.147 0.141 - - - 0 - 0.00%
1998-11-25 0 0.460 0.440 - 0.460 0.460 20,000 9,200 0.4600 0.147 0.141 - 0.147 0.147 62,419 0.1474 0.00%
1998-11-24 0 0.460 0.440 - 0.460 0.460 20,000 9,200 0.4600 0.147 0.141 - 0.147 0.147 62,419 0.1474 0.00%
1998-11-23 0 0.460 0.440 - - - 0 0 - 0.147 0.141 - - - 0 - 0.00%
1998-11-20 0 0.460 0.440 - 0.460 0.460 30,000 13,800 0.4600 0.147 0.141 - 0.147 0.147 93,629 0.1474 0.00%
1998-11-19 0 0.460 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1998-11-18 0 0.460 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1998-11-17 0 0.460 0.460 - 0.450 0.460 12,000 5,420 0.4517 0.147 0.147 - 0.144 0.147 37,452 0.1447 2.22%
1998-11-16 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-11-13 0 0.450 0.430 - - - 0 0 - 0.144 0.138 - - - 0 - 0.00%
1998-11-12 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-11-11 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-11-10 0 0.450 0.450 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
1998-11-09 0 0.450 0.445 - 0.450 0.450 50,000 22,500 0.4500 0.144 0.143 - 0.144 0.144 156,048 0.1442 4.65%
1998-11-06 0 0.430 0.390 - - - 0 0 - 0.138 0.125 - - - 0 - 0.00%
1998-11-05 0 0.430 - 0.430 - - 0 0 - 0.138 - 0.138 - - 0 - -4.44%
1998-11-04 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-11-03 0 0.450 - 0.470 0.450 0.450 50,000 22,500 0.4500 0.144 - 0.151 0.144 0.144 156,048 0.1442 0.00%
1998-11-02 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-10-30 0 0.450 - 0.450 0.450 0.450 244,000 109,800 0.4500 0.144 - 0.144 0.144 0.144 761,515 0.1442 0.00%
1998-10-29 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-10-27 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-10-26 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-10-23 0 0.450 - 0.450 0.450 0.450 50,000 22,500 0.4500 0.144 - 0.144 0.144 0.144 156,048 0.1442 1.12%
1998-10-22 0 0.445 - 0.445 0.450 0.450 50,000 22,500 0.4500 0.143 - 0.143 0.144 0.144 156,048 0.1442 -1.11%
1998-10-21 0 0.450 - 0.460 - - 0 0 - 0.144 - 0.147 - - 0 - 0.00%
1998-10-20 0 0.450 - - 0.450 0.450 20,000 9,000 0.4500 0.144 - - 0.144 0.144 62,419 0.1442 2.27%
1998-10-19 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-10-16 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-10-15 0 0.440 - - 0.440 0.440 30,000 13,200 0.4400 0.141 - - 0.141 0.141 93,629 0.1410 0.00%
1998-10-14 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-10-13 0 0.440 0.440 - 0.440 0.440 90,000 39,600 0.4400 0.141 0.141 - 0.141 0.141 280,887 0.1410 0.00%
1998-10-12 0 0.440 - 0.440 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1998-10-09 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-10-08 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-10-07 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-10-05 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-09-30 0 0.440 - - 0.440 0.440 40,000 17,600 0.4400 0.141 - - 0.141 0.141 124,839 0.1410 0.00%
1998-09-29 0 0.440 - 0.470 0.440 0.440 36,000 15,840 0.4400 0.141 - 0.151 0.141 0.141 112,355 0.1410 -2.22%
1998-09-28 0 0.450 - 0.470 0.450 0.450 36,000 16,200 0.4500 0.144 - 0.151 0.144 0.144 112,355 0.1442 0.00%
1998-09-25 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-24 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-23 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-22 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-21 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-18 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-17 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-16 0 0.450 - 0.470 - - 0 0 - 0.144 - 0.151 - - 0 - 0.00%
1998-09-15 0 0.450 0.450 - - - 0 0 - 0.144 0.144 - - - 0 - 7.14%
1998-09-14 0 0.450 0.450 0.470 - - 0 0 - 0.135 0.135 0.141 - - 0 - 0.00%
1998-09-11 0 0.450 - 0.470 - - 0 0 - 0.135 - 0.141 - - 0 - 0.00%
1998-09-10 0 0.450 0.450 0.470 0.450 0.450 40,000 18,000 0.4500 0.135 0.135 0.141 0.135 0.135 133,756 0.1346 -4.26%
1998-09-09 0 0.470 - 0.470 - - 0 0 - 0.141 - 0.141 - - 0 - -2.08%
1998-09-08 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-09-07 0 0.480 - 0.500 0.480 0.480 50,000 24,000 0.4800 0.144 - 0.150 0.144 0.144 167,195 0.1435 -4.00%
1998-09-04 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-09-03 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-09-02 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-09-01 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-31 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-28 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-27 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-08-26 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-25 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-24 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-21 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-20 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-19 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.150 - 0.150 0.150 0.150 33,439 0.1495 -1.96%
1998-08-18 0 0.510 - 0.550 - - 0 0 - 0.153 - 0.164 - - 0 - 0.00%
1998-08-14 0 0.510 0.510 - - - 0 0 - 0.153 0.153 - - - 0 - 6.25%
1998-08-13 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-12 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-11 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-10 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-07 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-06 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-05 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-04 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-03 0 0.480 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-07-31 0 0.480 - 0.480 - - 0 0 - 0.144 - 0.144 - - 0 - -2.04%
1998-07-30 0 0.490 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1998-07-29 0 0.490 - 0.490 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
1998-07-28 0 0.490 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1998-07-27 0 0.490 - 0.490 - - 0 0 - 0.147 - 0.147 - - 0 - -1.01%
1998-07-24 0 0.495 - 0.495 - - 0 0 - 0.148 - 0.148 - - 0 - -1.00%
1998-07-23 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-07-22 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-07-21 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-07-20 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-07-17 0 0.500 0.480 - 0.500 0.500 100,000 50,000 0.5000 0.150 0.144 - 0.150 0.150 334,389 0.1495 0.00%
1998-07-16 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-07-15 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-07-14 0 0.500 - 0.500 - - 130,000 65,000 0.5000 0.150 - 0.150 - - 434,706 0.1495 0.00%
1998-07-13 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-07-10 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-07-09 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-07-08 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-07-07 0 0.500 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-07-06 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-07-03 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - -7.41%
1998-07-02 0 0.540 - 0.540 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1998-06-30 0 0.540 - 0.540 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1998-06-29 0 0.540 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1998-06-26 0 0.540 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1998-06-25 0 0.540 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1998-06-24 0 0.540 - 0.560 - - 0 0 - 0.161 - 0.167 - - 0 - 0.00%
1998-06-23 0 0.540 - 0.560 - - 1,600 736 0.4600 0.161 - 0.167 - - 5,350 0.1376 0.00%
1998-06-22 0 0.540 - 0.540 0.500 0.540 70,000 36,440 0.5206 0.161 - 0.161 0.150 0.161 234,072 0.1557 12.50%
1998-06-19 0 0.480 - 0.510 0.480 0.480 36,000 17,280 0.4800 0.144 - 0.153 0.144 0.144 120,380 0.1435 -5.88%
1998-06-18 0 0.510 - 0.510 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1998-06-17 0 0.510 - 0.510 0.500 0.510 100,000 50,300 0.5030 0.153 - 0.153 0.150 0.153 334,389 0.1504 2.00%
1998-06-16 0 0.500 - 0.500 - - 0 0 - 0.150 - 0.150 - - 0 - -3.85%
1998-06-15 0 0.520 - 0.520 - - 0 0 - 0.156 - 0.156 - - 0 - -1.89%
1998-06-12 0 0.530 - 0.530 - - 0 0 - 0.158 - 0.158 - - 0 - -1.85%
1998-06-11 0 0.540 - 0.540 - - 0 0 - 0.161 - 0.161 - - 0 - -1.82%
1998-06-10 0 0.550 - 0.550 - - 0 0 - 0.164 - 0.164 - - 0 - -1.79%
1998-06-09 0 0.560 - 0.560 - - 0 0 - 0.167 - 0.167 - - 0 - -3.45%
1998-06-08 0 0.580 - 0.580 - - 0 0 - 0.173 - 0.173 - - 0 - -1.69%
1998-06-05 0 0.590 - 0.590 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1998-06-04 0 0.590 - 0.590 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1998-06-03 0 0.590 0.560 0.590 - - 0 0 - 0.176 0.167 0.176 - - 0 - 0.00%
1998-06-02 0 0.590 0.560 0.590 - - 0 0 - 0.176 0.167 0.176 - - 0 - 0.00%
1998-06-01 0 0.590 0.560 0.590 - - 0 0 - 0.176 0.167 0.176 - - 0 - 0.00%
1998-05-29 0 0.590 0.570 0.590 0.590 0.590 70,000 41,300 0.5900 0.176 0.170 0.176 0.176 0.176 234,072 0.1764 0.00%
1998-05-28 0 0.590 - 0.600 0.590 0.590 60,000 35,400 0.5900 0.176 - 0.179 0.176 0.176 200,633 0.1764 -1.67%
1998-05-27 0 0.600 - - 0.580 0.600 90,000 53,200 0.5911 0.179 - - 0.173 0.179 300,950 0.1768 1.69%
1998-05-26 0 0.590 - 0.590 0.550 0.590 60,000 34,800 0.5800 0.176 - 0.176 0.164 0.176 200,633 0.1735 0.00%
1998-05-25 0 0.590 - 0.590 - - 0 0 - 0.176 - 0.176 - - 0 - -1.67%
1998-05-22 0 0.600 - 0.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1998-05-21 0 0.600 0.550 0.600 - - 10,000 5,800 0.5800 0.179 0.164 0.179 - - 33,439 0.1735 0.00%
1998-05-20 0 0.600 0.550 0.600 0.580 0.600 80,000 47,000 0.5875 0.179 0.164 0.179 0.173 0.179 267,511 0.1757 0.00%
1998-05-19 0 0.600 0.550 0.600 0.600 0.620 50,000 30,300 0.6060 0.179 0.164 0.179 0.179 0.185 167,195 0.1812 0.00%
1998-05-18 0 0.600 0.550 0.610 0.600 0.630 108,000 66,460 0.6154 0.179 0.164 0.182 0.179 0.188 361,140 0.1840 -1.64%
1998-05-15 0 0.610 - 0.610 0.610 0.620 82,000 50,280 0.6132 0.182 - 0.182 0.182 0.185 274,199 0.1834 0.00%
1998-05-14 0 0.610 - 0.610 0.590 0.610 60,000 36,000 0.6000 0.182 - 0.182 0.176 0.182 200,633 0.1794 0.00%
1998-05-13 0 0.610 - 0.610 0.600 0.610 200,000 120,300 0.6015 0.182 - 0.182 0.179 0.182 668,778 0.1799 -1.61%
1998-05-12 0 0.620 - 0.650 0.620 0.620 20,000 12,400 0.6200 0.185 - 0.194 0.185 0.185 66,878 0.1854 0.00%
1998-05-11 0 0.620 0.600 0.630 - - 0 0 - 0.185 0.179 0.188 - - 0 - 0.00%
1998-05-08 0 0.620 - 0.620 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1998-05-07 0 0.620 - 0.620 0.620 0.620 40,000 24,800 0.6200 0.185 - 0.185 0.185 0.185 133,756 0.1854 0.00%
1998-05-06 0 0.620 - 0.620 0.620 0.620 20,000 12,400 0.6200 0.185 - 0.185 0.185 0.185 66,878 0.1854 0.00%
1998-05-05 0 0.620 - 0.630 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
1998-05-04 0 0.620 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1998-05-01 0 0.620 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1998-04-30 0 0.620 0.550 - - - 0 0 - 0.185 0.164 - - - 0 - 0.00%
1998-04-29 0 0.620 - 0.630 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
1998-04-28 0 0.620 0.550 0.620 0.620 0.620 10,000 6,200 0.6200 0.185 0.164 0.185 0.185 0.185 33,439 0.1854 1.64%
1998-04-27 0 0.610 0.560 0.610 0.550 0.620 30,000 17,800 0.5933 0.182 0.167 0.182 0.164 0.185 100,317 0.1774 -1.61%
1998-04-24 0 0.620 0.620 0.650 0.620 0.620 136,000 84,320 0.6200 0.185 0.185 0.194 0.185 0.185 454,769 0.1854 0.00%
1998-04-23 0 0.620 0.560 - - - 0 0 - 0.185 0.167 - - - 0 - 0.00%
1998-04-22 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.185 0.185 0.194 0.185 0.185 33,439 0.1854 0.00%
1998-04-21 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.185 0.185 0.194 0.185 0.185 167,195 0.1854 -4.62%
1998-04-20 0 0.650 0.550 0.690 - - 0 0 - 0.194 0.164 0.206 - - 0 - 0.00%
1998-04-17 0 0.650 0.620 0.660 - - 0 0 - 0.194 0.185 0.197 - - 0 - 0.00%
1998-04-16 0 0.650 - 0.650 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1998-04-15 0 0.650 0.630 0.650 - - 0 0 - 0.194 0.188 0.194 - - 0 - 0.00%
1998-04-14 0 0.650 0.620 0.670 0.650 0.650 30,000 19,500 0.6500 0.194 0.185 0.200 0.194 0.194 100,317 0.1944 0.00%
1998-04-09 0 0.650 0.620 0.650 0.650 0.650 150,000 97,500 0.6500 0.194 0.185 0.194 0.194 0.194 501,584 0.1944 0.00%
1998-04-08 0 0.650 - 0.680 0.650 0.650 100,000 65,000 0.6500 0.194 - 0.203 0.194 0.194 334,389 0.1944 0.00%
1998-04-07 0 0.650 0.650 0.690 0.650 0.650 60,000 39,000 0.6500 0.194 0.194 0.206 0.194 0.194 200,633 0.1944 0.00%
1998-04-03 0 0.650 0.650 0.690 0.650 0.650 210,000 136,500 0.6500 0.194 0.194 0.206 0.194 0.194 702,217 0.1944 0.00%
1998-04-02 0 0.650 0.650 - 0.630 0.630 16,000 10,080 0.6300 0.194 0.194 - 0.188 0.188 53,502 0.1884 3.17%
1998-04-01 0 0.630 0.620 - - - 500,000 310,000 0.6200 0.188 0.185 - - - 1,671,945 0.1854 0.00%
1998-03-31 0 0.630 0.610 0.650 - - 0 0 - 0.188 0.182 0.194 - - 0 - 0.00%
1998-03-30 0 0.630 0.600 - - - 0 0 - 0.188 0.179 - - - 0 - 0.00%
1998-03-27 0 0.630 0.600 0.640 0.610 0.630 100,000 61,900 0.6190 0.188 0.179 0.191 0.182 0.188 334,389 0.1851 5.00%
1998-03-26 0 0.600 0.600 - 0.600 0.600 140,000 84,000 0.6000 0.179 0.179 - 0.179 0.179 468,145 0.1794 0.00%
1998-03-25 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.179 0.179 0.188 0.179 0.179 334,389 0.1794 -1.64%
1998-03-24 0 0.610 0.600 0.610 0.600 0.620 90,000 54,600 0.6067 0.182 0.179 0.182 0.179 0.185 300,950 0.1814 -1.61%
1998-03-23 0 0.620 0.600 0.620 0.600 0.620 150,000 92,000 0.6133 0.185 0.179 0.185 0.179 0.185 501,584 0.1834 12.73%
1998-03-20 0 0.550 0.520 0.600 0.550 0.550 20,000 11,000 0.5500 0.164 0.156 0.179 0.164 0.164 66,878 0.1645 -6.78%
1998-03-19 0 0.590 0.550 - - - 0 0 - 0.176 0.164 - - - 0 - 0.00%
1998-03-18 0 0.590 0.550 0.600 - - 0 0 - 0.176 0.164 0.179 - - 0 - 0.00%
1998-03-17 0 0.590 0.580 0.600 0.540 0.590 110,001 62,401 0.5673 0.176 0.173 0.179 0.161 0.176 367,831 0.1696 -1.67%
1998-03-16 0 0.600 0.550 0.600 - - 0 0 - 0.179 0.164 0.179 - - 0 - 0.00%
1998-03-13 0 0.600 0.540 - - - 0 0 - 0.179 0.161 - - - 0 - 0.00%
1998-03-12 0 0.600 0.540 0.620 0.590 0.600 40,000 23,800 0.5950 0.179 0.161 0.185 0.176 0.179 133,756 0.1779 1.69%
1998-03-11 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.176 0.176 0.185 0.176 0.176 66,878 0.1764 0.00%
1998-03-10 0 0.590 0.540 - 0.590 0.590 20,000 11,800 0.5900 0.176 0.161 - 0.176 0.176 66,878 0.1764 0.00%
1998-03-09 0 0.590 0.590 0.600 0.590 0.590 16,000 9,440 0.5900 0.176 0.176 0.179 0.176 0.176 53,502 0.1764 -1.67%
1998-03-06 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.179 0.176 0.179 0.179 0.179 167,195 0.1794 0.00%
1998-03-05 0 0.600 0.520 0.600 0.600 0.600 20,000 12,000 0.6000 0.179 0.156 0.179 0.179 0.179 66,878 0.1794 0.00%
1998-03-04 0 0.600 0.540 0.610 - - 0 0 - 0.179 0.161 0.182 - - 0 - 0.00%
1998-03-03 0 0.600 0.580 0.620 0.600 0.600 20,000 12,000 0.6000 0.179 0.173 0.185 0.179 0.179 66,878 0.1794 -3.23%
1998-03-02 0 0.620 0.530 0.620 0.620 0.620 70,000 43,000 0.6143 0.185 0.158 0.185 0.185 0.185 234,072 0.1837 19.23%
1998-02-27 0 0.520 0.520 0.620 0.520 0.620 376,000 219,120 0.5828 0.156 0.156 0.185 0.156 0.185 1,257,303 0.1743 -16.13%
1998-02-26 0 0.620 - 0.620 0.620 0.620 74,000 45,880 0.6200 0.185 - 0.185 0.185 0.185 247,448 0.1854 0.00%
1998-02-25 0 0.620 - 0.620 - - 30,000 18,600 0.6200 0.185 - 0.185 - - 100,317 0.1854 -1.59%
1998-02-24 0 0.630 - 0.630 0.630 0.630 30,000 18,900 0.6300 0.188 - 0.188 0.188 0.188 100,317 0.1884 1.61%
1998-02-23 0 0.620 - 0.630 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
1998-02-20 0 0.620 - 0.620 0.610 0.620 50,000 30,740 0.6148 0.185 - 0.185 0.182 0.185 167,195 0.1839 1.64%
1998-02-19 0 0.610 - 0.610 0.610 0.610 50,000 30,500 0.6100 0.182 - 0.182 0.182 0.182 167,195 0.1824 0.00%
1998-02-18 0 0.610 - 0.610 0.600 0.620 40,000 24,400 0.6100 0.182 - 0.182 0.179 0.185 133,756 0.1824 1.67%
1998-02-17 0 0.600 - 0.600 0.620 0.620 60,000 37,200 0.6200 0.179 - 0.179 0.185 0.185 200,633 0.1854 -3.23%
1998-02-16 0 0.620 - 0.620 0.620 0.620 20,000 12,400 0.6200 0.185 - 0.185 0.185 0.185 66,878 0.1854 0.00%
1998-02-13 0 0.620 - 0.620 0.620 0.620 50,000 31,000 0.6200 0.185 - 0.185 0.185 0.185 167,195 0.1854 0.00%
1998-02-12 0 0.620 - 0.620 0.600 0.620 94,000 56,800 0.6043 0.185 - 0.185 0.179 0.185 314,326 0.1807 3.33%
1998-02-11 0 0.600 0.560 0.600 0.580 0.600 60,000 35,600 0.5933 0.179 0.167 0.179 0.173 0.179 200,633 0.1774 -1.64%
1998-02-10 0 0.610 0.570 - - - 0 0 - 0.182 0.170 - - - 0 - 0.00%
1998-02-09 0 0.610 0.610 - 0.600 0.610 100,000 60,200 0.6020 0.182 0.182 - 0.179 0.182 334,389 0.1800 1.67%
1998-02-06 0 0.600 0.560 0.600 - - 0 0 - 0.179 0.167 0.179 - - 0 - 0.00%
1998-02-05 0 0.600 - 0.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1998-02-04 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 0.179 - 0.179 0.179 0.179 100,317 0.1794 0.00%
1998-02-03 0 0.600 - 0.700 - - 0 0 - 0.179 - 0.209 - - 0 - 0.00%
1998-02-02 0 0.600 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1998-01-27 0 0.600 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1998-01-26 0 0.600 - - 0.600 0.600 20,000 12,000 0.6000 0.179 - - 0.179 0.179 66,878 0.1794 1.69%
1998-01-23 0 0.590 - 0.600 0.590 0.590 20,000 11,800 0.5900 0.176 - 0.179 0.176 0.176 66,878 0.1764 -1.67%
1998-01-22 0 0.600 - - 0.590 0.600 20,000 11,900 0.5950 0.179 - - 0.176 0.179 66,878 0.1779 0.00%
1998-01-21 0 0.600 - 0.600 0.600 0.600 10,000 6,000 0.6000 0.179 - 0.179 0.179 0.179 33,439 0.1794 0.00%
1998-01-20 0 0.600 - 0.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1998-01-19 0 0.600 - - 0.600 0.600 202,000 121,200 0.6000 0.179 - - 0.179 0.179 675,466 0.1794 0.00%
1998-01-16 0 0.600 - 0.620 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
1998-01-15 0 0.600 - 0.620 0.600 0.600 60,000 36,000 0.6000 0.179 - 0.185 0.179 0.179 200,633 0.1794 -10.45%
1998-01-14 0 0.670 - 0.670 - - 0 0 - 0.200 - 0.200 - - 0 - -1.47%
1998-01-13 0 0.680 - 0.680 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1998-01-12 0 0.680 - 0.680 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1998-01-09 0 0.680 - 0.700 - - 0 0 - 0.203 - 0.209 - - 0 - 0.00%
1998-01-08 0 0.680 - - 0.680 0.680 90,000 61,200 0.6800 0.203 - - 0.203 0.203 300,950 0.2034 0.00%
1998-01-07 0 0.680 - 0.680 - - 0 0 - 0.203 - 0.203 - - 0 - -1.45%
1998-01-06 0 0.690 - 0.690 - - 0 0 - 0.206 - 0.206 - - 0 - -1.43%
1998-01-05 0 0.700 - 0.700 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
1998-01-02 0 0.700 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1997-12-31 0 0.700 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1997-12-30 0 0.700 - - - - 270,000 178,200 0.6600 0.209 - - - - 902,850 0.1974 0.00%
1997-12-29 0 0.700 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1997-12-24 0 0.700 0.700 - - - 0 0 - 0.209 0.209 - - - 0 - 6.22%
1997-12-23 0 0.659 - - - - 0 0 - 0.197 - - - - 0 - -0.00%
1997-12-22 0 0.680 0.680 - 0.680 0.680 110,000 74,800 0.6800 0.197 0.197 - 0.197 0.197 379,549 0.1971 -5.56%
1997-12-19 0 0.720 - 0.720 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
1997-12-18 0 0.720 - - 0.720 0.720 100,000 72,000 0.7200 0.209 - - 0.209 0.209 345,045 0.2087 0.00%
1997-12-17 0 0.720 0.720 0.780 0.720 0.720 330,000 237,600 0.7200 0.209 0.209 0.226 0.209 0.209 1,138,648 0.2087 -6.49%
1997-12-16 0 0.770 - 0.810 - - 20,000 15,600 0.7800 0.223 - 0.235 - - 69,009 0.2261 0.00%
1997-12-15 0 0.770 0.720 0.770 0.760 0.770 20,000 15,300 0.7650 0.223 0.209 0.223 0.220 0.223 69,009 0.2217 4.05%
1997-12-12 0 0.740 0.730 0.760 0.730 0.750 78,000 57,620 0.7387 0.214 0.212 0.220 0.212 0.217 269,135 0.2141 0.00%
1997-12-11 0 0.740 - 0.740 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
1997-12-10 0 0.740 0.640 0.750 0.720 0.740 30,000 21,900 0.7300 0.214 0.185 0.217 0.209 0.214 103,513 0.2116 5.71%
1997-12-09 0 0.700 0.640 0.700 0.670 0.700 30,000 20,400 0.6800 0.203 0.185 0.203 0.194 0.203 103,513 0.1971 7.69%
1997-12-08 0 0.650 0.650 - 0.600 0.650 144,000 92,500 0.6424 0.188 0.188 - 0.174 0.188 496,865 0.1862 0.00%
1997-12-05 0 0.650 0.600 0.650 0.600 0.650 258,000 160,700 0.6229 0.188 0.174 0.188 0.174 0.188 890,216 0.1805 14.04%
1997-12-04 0 0.570 0.570 0.660 0.500 0.650 232,000 139,760 0.6024 0.165 0.165 0.191 0.145 0.188 800,504 0.1746 -16.18%
1997-12-03 0 0.680 0.640 0.680 - - 0 0 - 0.197 0.185 0.197 - - 0 - 0.00%
1997-12-02 0 0.680 0.660 0.680 0.670 0.680 68,000 46,100 0.6779 0.197 0.191 0.197 0.194 0.197 234,630 0.1965 -5.56%
1997-12-01 0 0.720 - 0.720 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
1997-11-28 0 0.720 0.700 0.720 0.720 0.720 150,000 108,000 0.7200 0.209 0.203 0.209 0.209 0.209 517,567 0.2087 0.00%
1997-11-27 0 0.720 - - 0.720 0.720 170,000 122,400 0.7200 0.209 - - 0.209 0.209 586,576 0.2087 0.00%
1997-11-26 0 0.720 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1997-11-25 0 0.720 - 0.720 - - 0 0 - 0.209 - 0.209 - - 0 - -4.00%
1997-11-24 0 0.750 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1997-11-21 0 0.750 - 0.750 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1997-11-20 0 0.750 - 0.750 - - 0 0 - 0.217 - 0.217 - - 0 - -5.06%
1997-11-19 0 0.790 - 0.790 - - 0 0 - 0.229 - 0.229 - - 0 - -1.25%
1997-11-18 0 0.800 - 0.800 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1997-11-17 0 0.800 - 0.800 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1997-11-14 0 0.800 - 0.800 0.800 0.800 100,000 80,000 0.8000 0.232 - 0.232 0.232 0.232 345,045 0.2319 0.00%
1997-11-13 0 0.800 - 0.800 0.790 0.810 300,000 238,600 0.7953 0.232 - 0.232 0.229 0.235 1,035,134 0.2305 1.27%
1997-11-12 0 0.790 - 0.790 0.780 0.790 172,000 134,880 0.7842 0.229 - 0.229 0.226 0.229 593,477 0.2273 -1.25%
1997-11-11 0 0.800 - 0.830 - - 0 0 - 0.232 - 0.241 - - 0 - 0.00%
1997-11-10 0 0.800 - 0.810 0.800 0.800 250,000 200,000 0.8000 0.232 - 0.235 0.232 0.232 862,612 0.2319 14.29%
1997-11-07 0 0.700 0.650 - - - 0 0 - 0.203 0.188 - - - 0 - 0.00%
1997-11-06 0 0.700 0.700 - 0.700 0.700 30,000 21,000 0.7000 0.203 0.203 - 0.203 0.203 103,513 0.2029 1.45%
1997-11-05 0 0.690 0.680 0.780 0.690 0.760 150,000 109,500 0.7300 0.200 0.197 0.226 0.200 0.220 517,567 0.2116 -13.75%
1997-11-04 0 0.800 - 0.820 - - 0 0 - 0.232 - 0.238 - - 0 - 0.00%
1997-11-03 0 0.800 - 0.800 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1997-10-31 0 0.800 - 0.800 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1997-10-30 0 0.800 - 0.800 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1997-10-29 0 0.800 - 0.800 0.800 0.800 300,000 240,000 0.8000 0.232 - 0.232 0.232 0.232 1,035,134 0.2319 0.00%
1997-10-28 0 0.800 - 0.800 - - 0 0 - 0.232 - 0.232 - - 0 - -5.88%
1997-10-27 0 0.850 - 0.850 - - 0 0 - 0.246 - 0.246 - - 0 - -2.30%
1997-10-24 0 0.870 - 0.870 0.880 0.880 170,000 149,600 0.8800 0.252 - 0.252 0.255 0.255 586,576 0.2550 -1.14%
1997-10-23 0 0.880 - 0.880 - - 0 0 - 0.255 - 0.255 - - 0 - -2.22%
1997-10-22 0 0.900 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1997-10-21 0 0.900 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1997-10-20 0 0.900 0.900 - 0.900 0.900 188,000 169,200 0.9000 0.261 0.261 - 0.261 0.261 648,684 0.2608 0.00%
1997-10-17 0 0.900 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1997-10-16 0 0.900 0.900 - 0.900 0.900 320,000 288,000 0.9000 0.261 0.261 - 0.261 0.261 1,104,143 0.2608 -3.23%
1997-10-15 0 0.930 - 0.930 0.930 0.930 100,000 93,000 0.9300 0.270 - 0.270 0.270 0.270 345,045 0.2695 -2.11%
1997-10-14 0 0.950 - 0.980 0.950 0.960 350,000 333,500 0.9529 0.275 - 0.284 0.275 0.278 1,207,657 0.2762 -1.04%
1997-10-13 0 0.960 0.960 0.990 0.960 0.960 30,000 28,800 0.9600 0.278 0.278 0.287 0.278 0.278 103,513 0.2782 -1.03%
1997-10-09 0 0.970 0.960 1.000 0.960 0.980 542,000 524,380 0.9675 0.281 0.278 0.290 0.278 0.284 1,870,143 0.2804 -2.02%
1997-10-08 0 0.990 0.980 1.000 0.980 0.990 280,000 276,300 0.9868 0.287 0.284 0.290 0.284 0.287 966,125 0.2860 0.00%
1997-10-07 0 0.990 0.960 1.000 0.960 0.990 150,000 146,400 0.9760 0.287 0.278 0.290 0.278 0.287 517,567 0.2829 2.06%
1997-10-06 0 0.970 0.960 0.980 0.970 0.990 250,000 243,500 0.9740 0.281 0.278 0.284 0.281 0.287 862,612 0.2823 -1.02%
1997-10-03 0 0.980 0.970 - - - 0 0 - 0.284 0.281 - - - 0 - 0.00%
1997-09-30 0 0.980 0.970 - - - 0 0 - 0.284 0.281 - - - 0 - 0.00%
1997-09-29 0 0.980 0.970 - - - 0 0 - 0.284 0.281 - - - 0 - 0.00%
1997-09-26 0 0.980 0.980 - 0.960 0.960 100,000 96,000 0.9600 0.284 0.284 - 0.278 0.278 345,045 0.2782 -1.01%
1997-09-25 0 0.990 0.980 1.010 0.990 1.000 216,000 214,000 0.9907 0.287 0.284 0.293 0.287 0.290 745,297 0.2871 -1.00%
1997-09-24 0 1.000 0.960 - 0.990 1.000 180,000 178,700 0.9928 0.290 0.278 - 0.287 0.290 621,081 0.2877 1.01%
1997-09-23 0 0.990 0.990 1.030 0.990 0.990 34,000 33,660 0.9900 0.287 0.287 0.299 0.287 0.287 117,315 0.2869 -1.00%
1997-09-22 0 1.000 1.000 - 1.000 1.000 250,000 250,000 1.0000 0.290 0.290 - 0.290 0.290 862,612 0.2898 0.00%
1997-09-19 0 1.000 1.000 - 1.000 1.040 858,000 849,500 0.9901 0.290 0.290 - 0.290 0.301 2,960,484 0.2869 3.09%
1997-09-18 0 1.000 0.990 1.000 1.000 1.020 670,000 670,400 1.0006 0.281 0.278 0.281 0.281 0.287 2,383,299 0.2813 1.01%
1997-09-16 0 0.990 0.980 - 0.980 1.020 550,000 549,500 0.9991 0.278 0.276 - 0.276 0.287 1,956,440 0.2809 -2.94%
1997-09-15 0 1.020 1.000 1.060 1.000 1.050 500,000 508,660 1.0173 0.287 0.281 0.298 0.281 0.295 1,778,582 0.2860 2.00%
1997-09-12 0 1.000 1.000 1.030 1.000 1.000 60,000 60,000 1.0000 0.281 0.281 0.290 0.281 0.281 213,430 0.2811 0.00%
1997-09-11 0 1.000 0.960 - 1.000 1.000 40,000 40,000 1.0000 0.281 0.270 - 0.281 0.281 142,287 0.2811 -1.96%
1997-09-10 0 1.020 1.020 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
1997-09-09 0 1.020 1.020 1.040 1.000 1.010 40,000 40,200 1.0050 0.287 0.287 0.292 0.281 0.284 142,287 0.2825 -0.97%
1997-09-08 0 1.030 1.020 1.070 1.020 1.030 82,000 84,140 1.0261 0.290 0.287 0.301 0.287 0.290 291,687 0.2885 0.00%
1997-09-05 0 1.030 0.990 1.030 1.030 1.030 100,000 103,000 1.0300 0.290 0.278 0.290 0.290 0.290 355,716 0.2896 -1.90%
1997-09-04 0 1.050 - 1.050 1.050 1.050 60,000 63,000 1.0500 0.295 - 0.295 0.295 0.295 213,430 0.2952 0.00%
1997-09-03 0 1.050 1.030 1.100 - - 0 0 - 0.295 0.290 0.309 - - 0 - 0.00%
1997-09-02 0 1.050 - 1.050 1.050 1.050 100,000 105,000 1.0500 0.295 - 0.295 0.295 0.295 355,716 0.2952 -4.55%
1997-09-01 0 1.100 - 1.150 1.100 1.190 570,000 650,000 1.1404 0.309 - 0.323 0.309 0.335 2,027,583 0.3206 -4.35%
1997-08-29 0 1.150 1.140 1.150 1.150 1.190 370,000 426,000 1.1514 0.323 0.320 0.323 0.323 0.335 1,316,150 0.3237 0.00%
1997-08-28 0 1.150 - 1.150 1.150 1.180 122,000 141,560 1.1603 0.323 - 0.323 0.323 0.332 433,974 0.3262 0.00%
1997-08-27 0 1.150 1.150 1.200 1.150 1.180 102,000 120,300 1.1794 0.323 0.323 0.337 0.323 0.332 362,831 0.3316 -2.54%
1997-08-26 0 1.180 1.180 - 1.180 1.200 140,000 167,400 1.1957 0.332 0.332 - 0.332 0.337 498,003 0.3361 0.85%
1997-08-25 0 1.170 1.170 1.180 1.150 1.180 364,000 424,860 1.1672 0.329 0.329 0.332 0.323 0.332 1,294,807 0.3281 -5.65%
1997-08-22 0 1.240 - 1.260 - - 0 0 - 0.349 - 0.354 - - 0 - 0.00%
1997-08-21 0 1.240 - 1.240 1.250 1.280 80,000 101,800 1.2725 0.349 - 0.349 0.351 0.360 284,573 0.3577 -1.59%
1997-08-20 0 1.260 - 1.260 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
1997-08-19 0 1.260 - 1.260 1.260 1.260 70,000 88,200 1.2600 0.354 - 0.354 0.354 0.354 249,001 0.3542 0.00%
1997-08-15 0 1.260 1.250 - 1.240 1.260 160,000 200,000 1.2500 0.354 0.351 - 0.349 0.354 569,146 0.3514 5.00%
1997-08-14 0 1.200 1.170 - 1.170 1.200 140,000 165,600 1.1829 0.337 0.329 - 0.329 0.337 498,003 0.3325 2.56%
1997-08-13 0 1.170 1.170 - 1.170 1.180 230,000 271,360 1.1798 0.329 0.329 - 0.329 0.332 818,147 0.3317 -0.85%
1997-08-12 0 1.180 1.170 1.190 1.170 1.200 418,000 492,660 1.1786 0.332 0.329 0.335 0.329 0.337 1,486,894 0.3313 0.85%
1997-08-11 0 1.170 1.170 - 1.170 1.180 278,000 327,540 1.1782 0.329 0.329 - 0.329 0.332 988,891 0.3312 -0.85%
1997-08-08 0 1.180 1.160 1.180 1.170 1.180 382,000 450,260 1.1787 0.332 0.326 0.332 0.329 0.332 1,358,836 0.3314 0.00%
1997-08-07 0 1.180 1.170 1.180 1.170 1.180 570,000 672,300 1.1795 0.332 0.329 0.332 0.329 0.332 2,027,583 0.3316 0.00%
1997-08-06 0 1.180 1.180 1.200 1.160 1.200 198,000 233,640 1.1800 0.332 0.332 0.337 0.326 0.337 704,318 0.3317 -1.67%
1997-08-05 0 1.200 1.170 1.200 1.190 1.200 460,000 549,100 1.1937 0.337 0.329 0.337 0.335 0.337 1,636,295 0.3356 0.00%
1997-08-04 0 1.200 1.160 1.200 1.200 1.200 320,000 384,000 1.2000 0.337 0.326 0.337 0.337 0.337 1,138,292 0.3373 0.00%
1997-08-01 0 1.200 1.160 1.200 1.200 1.200 100,000 120,000 1.2000 0.337 0.326 0.337 0.337 0.337 355,716 0.3373 -2.44%
1997-07-31 0 1.230 1.230 1.270 1.230 1.240 246,000 303,480 1.2337 0.346 0.346 0.357 0.346 0.349 875,062 0.3468 2.50%
1997-07-30 0 1.200 1.170 - 1.200 1.200 80,000 96,000 1.2000 0.337 0.329 - 0.337 0.337 284,573 0.3373 0.00%
1997-07-29 0 1.200 1.200 1.240 1.200 1.200 50,000 60,000 1.2000 0.337 0.337 0.349 0.337 0.337 177,858 0.3373 4.35%
1997-07-28 0 1.150 1.150 - 1.150 1.150 50,000 57,500 1.1500 0.323 0.323 - 0.323 0.323 177,858 0.3233 0.00%
1997-07-25 0 1.150 1.150 1.200 1.150 1.160 120,000 138,500 1.1542 0.323 0.323 0.337 0.323 0.326 426,860 0.3245 -4.17%
1997-07-24 0 1.200 - - 1.200 1.200 50,000 60,000 1.2000 0.337 - - 0.337 0.337 177,858 0.3373 -4.00%
1997-07-23 0 1.250 - 1.250 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1997-07-22 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 0.351 - 0.351 0.351 0.351 35,572 0.3514 0.00%
1997-07-21 0 1.250 - 1.250 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1997-07-18 0 1.250 - 1.250 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1997-07-17 0 1.250 - 1.250 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1997-07-16 0 1.250 - 1.250 1.250 1.260 100,000 125,400 1.2540 0.351 - 0.351 0.351 0.354 355,716 0.3525 1.63%
1997-07-15 0 1.230 1.230 - 1.170 1.230 130,000 156,000 1.2000 0.346 0.346 - 0.329 0.346 462,431 0.3373 6.96%
1997-07-14 0 1.150 - - 1.150 1.150 50,000 57,500 1.1500 0.323 - - 0.323 0.323 177,858 0.3233 0.00%
1997-07-11 0 1.150 1.150 - 1.150 1.150 200,000 230,000 1.1500 0.323 0.323 - 0.323 0.323 711,433 0.3233 0.00%
1997-07-10 0 1.150 1.150 - 1.150 1.150 24,000 27,600 1.1500 0.323 0.323 - 0.323 0.323 85,372 0.3233 -1.71%
1997-07-09 0 1.170 1.170 1.190 1.170 1.190 76,000 89,840 1.1821 0.329 0.329 0.335 0.329 0.335 270,344 0.3323 -2.50%
1997-07-08 0 1.200 1.190 1.210 1.200 1.200 50,000 60,000 1.2000 0.337 0.335 0.340 0.337 0.337 177,858 0.3373 -0.83%
1997-07-07 0 1.210 1.200 1.220 - - 0 0 - 0.340 0.337 0.343 - - 0 - 0.00%
1997-07-04 0 1.210 1.160 1.210 1.140 1.210 130,000 152,700 1.1746 0.340 0.326 0.340 0.320 0.340 462,431 0.3302 -2.42%
1997-07-03 0 1.240 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1997-06-27 0 1.240 1.230 1.240 1.220 1.240 242,000 298,840 1.2349 0.349 0.346 0.349 0.343 0.349 860,833 0.3472 2.48%
1997-06-26 0 1.210 - 1.210 1.210 1.220 200,000 243,500 1.2175 0.340 - 0.340 0.340 0.343 711,433 0.3423 -0.82%
1997-06-25 0 1.220 1.200 1.220 - - 0 0 - 0.343 0.337 0.343 - - 0 - 0.00%
1997-06-24 0 1.220 1.220 1.240 1.200 1.220 292,000 353,840 1.2118 0.343 0.343 0.349 0.337 0.343 1,038,692 0.3407 0.83%
1997-06-23 0 1.210 1.210 1.220 1.170 1.210 174,000 208,400 1.1977 0.340 0.340 0.343 0.329 0.340 618,946 0.3367 3.42%
1997-06-20 0 1.170 1.170 1.220 1.170 1.250 190,000 228,360 1.2019 0.329 0.329 0.343 0.329 0.351 675,861 0.3379 -4.10%
1997-06-19 0 1.220 1.220 1.260 1.220 1.220 42,000 51,240 1.2200 0.343 0.343 0.354 0.343 0.343 149,401 0.3430 0.00%
1997-06-18 0 1.220 1.220 1.260 1.170 1.220 30,000 36,100 1.2033 0.343 0.343 0.354 0.329 0.343 106,715 0.3383 5.17%
1997-06-17 0 1.160 1.160 1.210 1.160 1.170 50,000 58,400 1.1680 0.326 0.326 0.340 0.326 0.329 177,858 0.3284 -1.69%
1997-06-16 0 1.180 1.180 - 1.160 1.180 60,000 70,600 1.1767 0.332 0.332 - 0.326 0.332 213,430 0.3308 -1.67%
1997-06-13 0 1.200 1.160 - - - 0 0 - 0.337 0.326 - - - 0 - 0.00%
1997-06-12 0 1.200 1.160 1.260 1.200 1.240 190,000 231,500 1.2184 0.337 0.326 0.354 0.337 0.349 675,861 0.3425 -4.76%
1997-06-11 0 1.260 1.260 1.300 1.260 1.260 30,000 37,800 1.2600 0.354 0.354 0.365 0.354 0.354 106,715 0.3542 -1.56%
1997-06-10 0 1.280 1.280 1.300 1.280 1.280 48,000 61,440 1.2800 0.360 0.360 0.365 0.360 0.360 170,744 0.3598 0.00%
1997-06-06 0 1.280 1.260 1.300 1.280 1.300 50,000 64,600 1.2920 0.360 0.354 0.365 0.360 0.365 177,858 0.3632 0.00%
1997-06-05 0 1.280 1.280 1.300 1.280 1.290 50,000 64,200 1.2840 0.360 0.360 0.365 0.360 0.363 177,858 0.3610 -1.54%
1997-06-04 0 1.300 1.290 1.320 1.290 1.300 170,000 220,600 1.2976 0.365 0.363 0.371 0.363 0.365 604,718 0.3648 0.00%
1997-06-03 0 1.300 1.300 1.320 1.290 1.310 290,000 376,700 1.2990 0.365 0.365 0.371 0.363 0.368 1,031,577 0.3652 0.00%
1997-06-02 0 1.300 1.300 1.320 1.300 1.300 50,000 65,000 1.3000 0.365 0.365 0.371 0.365 0.365 177,858 0.3655 0.00%
1997-05-30 0 1.300 1.300 1.340 1.300 1.320 50,000 65,240 1.3048 0.365 0.365 0.377 0.365 0.371 177,858 0.3668 0.00%
1997-05-29 0 1.300 1.300 1.340 1.300 1.300 116,000 150,800 1.3000 0.365 0.365 0.377 0.365 0.365 412,631 0.3655 0.00%
1997-05-28 0 1.300 1.300 1.340 1.300 1.330 70,000 92,500 1.3214 0.365 0.365 0.377 0.365 0.374 249,001 0.3715 0.00%
1997-05-27 0 1.300 1.300 1.330 1.300 1.300 200,000 260,000 1.3000 0.365 0.365 0.374 0.365 0.365 711,433 0.3655 -0.76%
1997-05-26 0 1.310 1.310 1.320 1.300 1.330 370,000 486,400 1.3146 0.368 0.368 0.371 0.365 0.374 1,316,150 0.3696 -1.50%
1997-05-23 0 1.330 1.320 1.350 1.330 1.330 130,000 172,900 1.3300 0.374 0.371 0.380 0.374 0.374 462,431 0.3739 0.00%
1997-05-22 0 1.330 1.310 1.330 1.330 1.330 20,000 26,600 1.3300 0.374 0.368 0.374 0.374 0.374 71,143 0.3739 0.00%
1997-05-21 0 1.330 1.320 1.350 1.330 1.350 70,000 93,500 1.3357 0.374 0.371 0.380 0.374 0.380 249,001 0.3755 0.00%
1997-05-20 0 1.330 1.330 1.370 1.320 1.320 40,000 52,800 1.3200 0.374 0.374 0.385 0.371 0.371 142,287 0.3711 -0.75%
1997-05-19 0 1.340 1.340 1.350 1.340 1.360 304,000 408,960 1.3453 0.377 0.377 0.380 0.377 0.382 1,081,378 0.3782 -0.74%
1997-05-16 0 1.350 1.330 1.350 - - 0 0 - 0.380 0.374 0.380 - - 0 - 0.00%
1997-05-15 0 1.350 1.350 1.360 1.330 1.360 190,000 256,500 1.3500 0.380 0.380 0.382 0.374 0.382 675,861 0.3795 0.00%
1997-05-14 0 1.350 1.330 - 1.300 1.350 224,000 296,460 1.3235 0.380 0.374 - 0.365 0.380 796,805 0.3721 3.85%
1997-05-13 0 1.300 1.300 1.330 1.300 1.310 160,000 209,500 1.3094 0.365 0.365 0.374 0.365 0.368 569,146 0.3681 -2.99%
1997-05-12 0 1.340 1.340 1.360 1.330 1.340 142,000 189,160 1.3321 0.377 0.377 0.382 0.374 0.377 505,117 0.3745 0.75%
1997-05-09 0 1.330 1.330 1.360 1.320 1.340 82,000 109,240 1.3322 0.374 0.374 0.382 0.371 0.377 291,687 0.3745 0.00%
1997-05-08 0 1.330 1.330 1.370 1.330 1.360 427,800 570,826 1.3343 0.374 0.374 0.385 0.374 0.382 1,521,754 0.3751 -0.75%
1997-05-07 0 1.340 1.330 1.350 1.320 1.340 170,000 226,600 1.3329 0.377 0.374 0.380 0.371 0.377 604,718 0.3747 0.75%
1997-05-06 0 1.330 - 1.330 1.330 1.350 290,000 389,500 1.3431 0.374 - 0.374 0.374 0.380 1,031,577 0.3776 -1.48%
1997-05-05 0 1.350 1.330 1.390 1.320 1.350 364,000 482,380 1.3252 0.380 0.374 0.391 0.371 0.380 1,294,807 0.3725 2.27%
1997-05-02 0 1.320 1.320 1.350 1.300 1.330 430,000 566,660 1.3178 0.371 0.371 0.380 0.365 0.374 1,529,580 0.3705 -0.75%
1997-05-01 0 1.330 1.330 1.350 1.330 1.360 172,000 230,660 1.3410 0.374 0.374 0.380 0.374 0.382 611,832 0.3770 -1.48%
1997-04-30 0 1.350 1.350 1.400 1.270 1.400 384,000 511,720 1.3326 0.380 0.380 0.394 0.357 0.394 1,365,951 0.3746 3.85%
1997-04-29 0 1.300 1.300 1.320 1.300 1.340 328,000 431,320 1.3150 0.365 0.365 0.371 0.365 0.377 1,166,749 0.3697 -5.11%
1997-04-28 0 1.370 1.330 1.400 1.370 1.450 302,000 423,440 1.4021 0.385 0.374 0.394 0.385 0.408 1,074,263 0.3942 -5.52%
1997-04-25 0 1.450 1.400 1.450 1.400 1.460 358,000 515,220 1.4392 0.408 0.394 0.408 0.394 0.410 1,273,464 0.4046 -2.68%
1997-04-24 0 1.490 1.480 1.500 1.480 1.520 330,000 495,580 1.5018 0.419 0.416 0.422 0.416 0.427 1,173,864 0.4222 -2.61%
1997-04-23 0 1.530 1.520 1.540 1.530 1.560 280,000 434,400 1.5514 0.430 0.427 0.433 0.430 0.439 996,006 0.4361 -1.92%
1997-04-22 0 1.560 1.530 1.560 1.550 1.560 68,000 105,440 1.5506 0.439 0.430 0.439 0.436 0.439 241,887 0.4359 2.63%
1997-04-21 0 1.520 1.520 1.560 - - 0 0 - 0.427 0.427 0.439 - - 0 - 0.00%
1997-04-18 0 1.520 1.520 1.560 1.520 1.520 60,000 91,200 1.5200 0.427 0.427 0.439 0.427 0.427 213,430 0.4273 0.00%
1997-04-17 0 1.520 1.520 1.570 1.520 1.520 220,000 334,400 1.5200 0.427 0.427 0.441 0.427 0.427 782,576 0.4273 -2.56%
1997-04-16 0 1.560 1.560 1.600 1.560 1.560 50,000 78,000 1.5600 0.439 0.439 0.450 0.439 0.439 177,858 0.4386 -0.64%
1997-04-15 0 1.570 1.550 1.570 1.560 1.590 424,000 670,200 1.5807 0.441 0.436 0.441 0.439 0.447 1,508,237 0.4444 1.29%
1997-04-14 0 1.550 1.550 1.590 1.550 1.550 20,000 31,000 1.5500 0.436 0.436 0.447 0.436 0.436 71,143 0.4357 -2.52%
1997-04-11 0 1.590 1.590 1.610 1.580 1.630 990,000 1,589,980 1.6060 0.447 0.447 0.453 0.444 0.458 3,521,591 0.4515 0.63%
1997-04-10 0 1.580 1.580 1.600 1.580 1.580 36,000 56,880 1.5800 0.444 0.444 0.450 0.444 0.444 128,058 0.4442 -3.07%
1997-04-09 0 1.630 1.630 1.640 1.620 1.680 768,000 1,257,720 1.6377 0.458 0.458 0.461 0.455 0.472 2,731,901 0.4604 0.62%
1997-04-08 0 1.620 1.610 1.630 1.560 1.620 586,000 925,660 1.5796 0.455 0.453 0.458 0.439 0.455 2,084,498 0.4441 3.85%
1997-04-07 0 1.560 1.550 1.560 1.540 1.560 327,000 508,360 1.5546 0.439 0.436 0.439 0.433 0.439 1,163,192 0.4370 3.31%
1997-04-04 0 1.510 1.500 1.560 1.510 1.550 348,000 534,120 1.5348 0.424 0.422 0.439 0.424 0.436 1,237,893 0.4315 -2.58%
1997-04-03 0 1.550 1.510 1.570 1.520 1.550 490,000 754,700 1.5402 0.436 0.424 0.441 0.427 0.436 1,743,010 0.4330 0.00%
1997-04-02 0 1.550 1.530 1.560 1.540 1.550 754,000 1,168,060 1.5492 0.436 0.430 0.439 0.433 0.436 2,682,101 0.4355 0.00%
1997-04-01 0 1.550 1.530 1.570 1.530 1.570 244,000 377,000 1.5451 0.436 0.430 0.441 0.430 0.441 867,948 0.4344 -1.90%
1997-03-27 0 1.580 1.580 1.610 1.580 1.600 184,000 292,600 1.5902 0.444 0.444 0.453 0.444 0.450 654,518 0.4470 -2.47%
1997-03-26 0 1.620 1.600 1.620 1.600 1.620 110,000 177,060 1.6096 0.455 0.450 0.455 0.450 0.455 391,288 0.4525 0.00%
1997-03-25 0 1.620 1.610 1.620 1.580 1.620 802,000 1,282,580 1.5992 0.455 0.453 0.455 0.444 0.455 2,852,845 0.4496 1.25%
1997-03-24 0 1.600 1.600 1.620 1.570 1.620 966,000 1,550,360 1.6049 0.450 0.450 0.455 0.441 0.455 3,436,219 0.4512 3.23%
1997-03-21 0 1.550 1.520 1.570 1.520 1.550 978,000 1,499,900 1.5336 0.436 0.427 0.441 0.427 0.436 3,478,905 0.4311 0.00%
1997-03-20 0 1.550 1.520 1.550 1.560 1.610 182,000 289,280 1.5895 0.436 0.427 0.436 0.439 0.453 647,404 0.4468 -6.06%
1997-03-19 0 1.650 1.610 1.650 1.590 1.650 1,611,600 2,625,068 1.6289 0.464 0.453 0.464 0.447 0.464 5,732,724 0.4579 1.85%
1997-03-18 0 1.620 1.620 1.630 1.600 1.740 1,844,000 3,079,400 1.6700 0.455 0.455 0.458 0.450 0.489 6,559,409 0.4695 -6.90%
1997-03-17 0 1.740 1.730 1.740 1.580 1.740 8,608,000 14,280,660 1.6590 0.489 0.486 0.489 0.444 0.489 30,620,059 0.4664 10.13%
1997-03-14 0 1.580 1.580 1.590 1.500 1.580 3,400,000 5,237,040 1.5403 0.444 0.444 0.447 0.422 0.444 12,094,354 0.4330 4.64%
1997-03-13 0 1.510 1.500 1.530 1.500 1.520 658,000 995,240 1.5125 0.424 0.422 0.430 0.422 0.427 2,340,613 0.4252 0.00%
1997-03-12 0 1.510 1.510 1.530 1.500 1.560 1,038,000 1,583,420 1.5255 0.424 0.424 0.430 0.422 0.439 3,692,335 0.4288 0.67%
1997-03-11 0 1.500 1.500 1.530 1.500 1.540 536,000 816,080 1.5225 0.422 0.422 0.430 0.422 0.433 1,906,639 0.4280 -1.96%
1997-03-10 0 1.530 1.530 1.540 1.520 1.550 1,332,000 2,040,540 1.5319 0.430 0.430 0.433 0.427 0.436 4,738,141 0.4307 0.00%
1997-03-07 0 1.530 1.530 1.550 1.520 1.570 2,768,000 4,270,920 1.5430 0.430 0.430 0.436 0.427 0.441 9,846,227 0.4338 -3.77%
1997-03-06 0 1.590 1.580 1.600 1.580 1.630 3,564,000 5,725,980 1.6066 0.447 0.444 0.450 0.444 0.458 12,677,729 0.4517 0.00%
1997-03-05 0 1.590 1.580 1.590 1.520 1.620 8,542,000 13,520,120 1.5828 0.447 0.444 0.447 0.427 0.455 30,385,286 0.4450 5.30%
1997-03-04 0 1.510 1.500 1.510 1.440 1.540 3,454,000 5,192,080 1.5032 0.424 0.422 0.424 0.405 0.433 12,286,441 0.4226 13.53%
1997-03-03 1 1.330 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
1997-02-28 0 1.330 1.330 1.370 1.330 1.370 100,000 135,900 1.3590 0.374 0.374 0.385 0.374 0.385 355,716 0.3820 -3.62%
1997-02-27 0 1.380 1.380 1.390 1.380 1.380 150,000 207,000 1.3800 0.388 0.388 0.391 0.388 0.388 533,574 0.3879 0.00%
1997-02-26 0 1.380 1.380 1.400 1.380 1.410 434,000 605,120 1.3943 0.388 0.388 0.394 0.388 0.396 1,543,809 0.3920 -1.43%
1997-02-25 0 1.400 1.390 1.400 1.400 1.410 506,000 708,560 1.4003 0.394 0.391 0.394 0.394 0.396 1,799,924 0.3937 0.00%
1997-02-24 0 1.400 1.390 1.400 1.400 1.400 310,000 434,000 1.4000 0.394 0.391 0.394 0.394 0.394 1,102,721 0.3936 0.00%
1997-02-21 0 1.400 1.400 1.420 1.400 1.420 234,000 329,040 1.4062 0.394 0.394 0.399 0.394 0.399 832,376 0.3953 -1.41%
1997-02-20 0 1.420 1.400 1.430 1.370 1.420 748,000 1,043,660 1.3953 0.399 0.394 0.402 0.385 0.399 2,660,758 0.3922 2.90%
1997-02-19 0 1.380 1.350 1.400 1.380 1.400 386,000 535,580 1.3875 0.388 0.380 0.394 0.388 0.394 1,373,065 0.3901 0.00%
1997-02-18 0 1.380 1.350 1.380 - - 0 0 - 0.388 0.380 0.388 - - 0 - 0.00%
1997-02-17 0 1.380 1.370 1.410 1.360 1.400 732,000 1,010,400 1.3803 0.388 0.385 0.396 0.382 0.394 2,603,843 0.3880 0.73%
1997-02-14 0 1.370 1.350 1.370 1.370 1.370 88,000 120,560 1.3700 0.385 0.380 0.385 0.385 0.385 313,030 0.3851 0.00%
1997-02-13 0 1.370 1.350 1.380 1.360 1.370 490,000 670,900 1.3692 0.385 0.380 0.388 0.382 0.385 1,743,010 0.3849 0.74%
1997-02-12 0 1.360 1.360 1.380 1.360 1.380 200,000 274,100 1.3705 0.382 0.382 0.388 0.382 0.388 711,433 0.3853 -1.45%
1997-02-11 0 1.380 1.360 1.400 - - 0 0 - 0.388 0.382 0.394 - - 0 - 0.00%
1997-02-10 0 1.380 1.380 1.390 1.380 1.380 20,000 27,600 1.3800 0.388 0.388 0.391 0.388 0.388 71,143 0.3879 -1.43%
1997-02-05 0 1.400 1.390 1.400 1.380 1.400 952,000 1,327,280 1.3942 0.394 0.391 0.394 0.388 0.394 3,386,419 0.3919 2.94%
1997-02-04 0 1.360 1.350 1.370 1.330 1.360 550,000 736,740 1.3395 0.382 0.380 0.385 0.374 0.382 1,956,440 0.3766 2.26%
1997-02-03 0 1.330 1.330 1.350 1.330 1.350 280,000 373,700 1.3346 0.374 0.374 0.380 0.374 0.380 996,006 0.3752 -2.92%
1997-01-31 0 1.370 1.360 1.380 1.340 1.380 294,000 401,920 1.3671 0.385 0.382 0.388 0.377 0.388 1,045,806 0.3843 -1.44%
1997-01-30 0 1.390 1.390 1.410 1.350 1.390 300,000 408,800 1.3627 0.391 0.391 0.396 0.380 0.391 1,067,149 0.3831 5.30%
1997-01-29 0 1.320 1.320 1.330 1.300 1.330 416,000 552,120 1.3272 0.371 0.371 0.374 0.365 0.374 1,479,780 0.3731 3.13%
1997-01-28 0 1.280 1.280 1.320 1.280 1.330 54,000 69,920 1.2948 0.360 0.360 0.371 0.360 0.374 192,087 0.3640 -3.03%
1997-01-27 0 1.320 - 1.320 1.320 1.320 300,000 392,000 1.3067 0.371 - 0.371 0.371 0.371 1,067,149 0.3673 0.00%
1997-01-24 0 1.320 1.300 1.320 1.300 1.320 640,000 837,400 1.3084 0.371 0.365 0.371 0.365 0.371 2,276,584 0.3678 0.00%
1997-01-23 0 1.320 1.300 1.320 1.300 1.330 910,000 1,189,000 1.3066 0.371 0.365 0.371 0.365 0.374 3,237,018 0.3673 1.54%
1997-01-22 0 1.300 1.300 1.310 1.300 1.330 742,000 976,020 1.3154 0.365 0.365 0.368 0.365 0.374 2,639,415 0.3698 -2.26%
1997-01-21 0 1.330 1.320 1.330 1.320 1.330 936,000 1,242,680 1.3276 0.374 0.371 0.374 0.371 0.374 3,329,505 0.3732 0.00%
1997-01-20 0 1.330 1.310 1.350 1.300 1.330 1,982,000 2,596,320 1.3099 0.374 0.368 0.380 0.365 0.374 7,050,297 0.3683 1.53%
1997-01-17 0 1.310 1.300 1.320 1.290 1.320 880,000 1,147,900 1.3044 0.368 0.365 0.371 0.363 0.371 3,130,303 0.3667 0.00%
1997-01-16 0 1.310 1.300 1.330 1.300 1.330 704,000 920,500 1.3075 0.368 0.365 0.374 0.365 0.374 2,504,243 0.3676 -0.76%
1997-01-15 0 1.320 1.320 1.340 1.320 1.340 160,000 213,400 1.3338 0.371 0.371 0.377 0.371 0.377 569,146 0.3749 -1.49%
1997-01-14 0 1.340 1.320 1.340 1.340 1.350 650,000 873,500 1.3438 0.377 0.371 0.377 0.377 0.380 2,312,156 0.3778 0.00%
1997-01-13 0 1.340 1.340 1.350 1.340 1.360 1,186,000 1,600,700 1.3497 0.377 0.377 0.380 0.377 0.382 4,218,795 0.3794 -0.74%
1997-01-10 0 1.350 1.330 1.360 1.300 1.350 226,000 300,760 1.3308 0.380 0.374 0.382 0.365 0.380 803,919 0.3741 3.85%
1997-01-09 0 1.300 1.300 1.340 1.300 1.350 182,000 241,600 1.3275 0.365 0.365 0.377 0.365 0.380 647,404 0.3732 -3.70%
1997-01-08 0 1.350 1.340 1.350 1.340 1.360 350,000 473,300 1.3523 0.380 0.377 0.380 0.377 0.382 1,245,007 0.3802 -0.74%
1997-01-07 0 1.360 1.360 1.370 1.340 1.360 670,000 906,200 1.3525 0.382 0.382 0.385 0.377 0.382 2,383,299 0.3802 -0.73%
1997-01-06 0 1.370 1.360 1.370 1.370 1.380 90,000 123,700 1.3744 0.385 0.382 0.385 0.385 0.388 320,145 0.3864 -1.44%
1997-01-03 0 1.390 1.390 1.400 1.380 1.400 322,000 447,580 1.3900 0.391 0.391 0.394 0.388 0.394 1,145,406 0.3908 -0.71%
1997-01-02 0 1.400 1.390 1.400 1.380 1.400 670,000 937,600 1.3994 0.394 0.391 0.394 0.388 0.394 2,383,299 0.3934 -0.71%
1996-12-31 0 1.410 1.410 1.420 1.400 1.410 218,000 305,760 1.4026 0.396 0.396 0.399 0.394 0.396 775,462 0.3943 0.71%
1996-12-30 0 1.400 1.380 1.410 1.400 1.410 470,000 658,600 1.4013 0.394 0.388 0.396 0.394 0.396 1,671,867 0.3939 -1.41%
1996-12-27 0 1.420 1.400 1.440 1.340 1.420 862,000 1,190,820 1.3815 0.399 0.394 0.405 0.377 0.399 3,066,275 0.3884 5.97%
1996-12-24 0 1.340 1.300 1.340 1.300 1.340 282,000 372,780 1.3219 0.377 0.365 0.377 0.365 0.377 1,003,120 0.3716 3.08%
1996-12-23 0 1.300 1.290 1.310 1.300 1.300 582,000 756,600 1.3000 0.365 0.363 0.368 0.365 0.365 2,070,269 0.3655 -2.99%
1996-12-20 0 1.340 1.320 1.340 1.330 1.350 274,000 367,720 1.3420 0.377 0.371 0.377 0.374 0.380 974,663 0.3773 -0.74%
1996-12-19 0 1.350 1.350 1.370 1.350 1.370 66,000 90,140 1.3658 0.380 0.380 0.385 0.380 0.385 234,773 0.3839 1.50%
1996-12-18 0 1.350 1.320 1.370 1.290 1.350 372,000 493,940 1.3278 0.374 0.366 0.379 0.357 0.374 1,343,163 0.3677 3.05%
1996-12-17 0 1.310 1.300 1.310 1.300 1.320 540,000 704,920 1.3054 0.363 0.360 0.363 0.360 0.366 1,949,753 0.3615 -0.76%
1996-12-16 0 1.320 1.320 1.340 1.320 1.340 244,000 324,560 1.3302 0.366 0.366 0.371 0.366 0.371 881,000 0.3684 -0.75%
1996-12-13 0 1.330 1.320 1.350 1.330 1.360 664,000 897,600 1.3518 0.368 0.366 0.374 0.368 0.377 2,397,474 0.3744 -2.21%
1996-12-12 0 1.360 1.350 1.390 1.360 1.360 390,000 530,400 1.3600 0.377 0.374 0.385 0.377 0.377 1,408,155 0.3767 -0.73%
1996-12-11 0 1.370 1.370 1.420 1.370 1.460 1,114,000 1,559,040 1.3995 0.379 0.379 0.393 0.379 0.404 4,022,269 0.3876 0.74%
1996-12-10 0 1.360 1.350 1.370 1.350 1.370 928,000 1,264,380 1.3625 0.377 0.374 0.379 0.374 0.379 3,350,687 0.3773 0.74%
1996-12-09 0 1.350 1.350 1.380 1.280 1.360 842,000 1,107,120 1.3149 0.374 0.374 0.382 0.355 0.377 3,040,171 0.3642 -3.57%
1996-12-06 0 1.400 1.400 1.410 1.380 1.460 616,000 866,120 1.4060 0.388 0.388 0.391 0.382 0.404 2,224,163 0.3894 -4.11%
1996-12-05 0 1.460 1.460 1.470 1.450 1.460 512,000 743,660 1.4525 0.404 0.404 0.407 0.402 0.404 1,848,655 0.4023 0.69%
1996-12-04 0 1.450 1.430 1.450 1.430 1.450 782,000 1,124,360 1.4378 0.402 0.396 0.402 0.396 0.402 2,823,532 0.3982 1.40%
1996-12-03 0 1.430 1.430 1.450 1.430 1.440 268,000 385,840 1.4397 0.396 0.396 0.402 0.396 0.399 967,655 0.3987 0.00%
1996-12-02 0 1.430 1.420 1.440 1.430 1.470 774,000 1,116,340 1.4423 0.396 0.393 0.399 0.396 0.407 2,794,646 0.3995 -2.05%
1996-11-29 0 1.460 1.440 1.470 1.430 1.490 982,000 1,423,300 1.4494 0.404 0.399 0.407 0.396 0.413 3,545,662 0.4014 0.00%
1996-11-28 0 1.460 1.450 1.460 1.440 1.470 968,000 1,404,280 1.4507 0.404 0.402 0.404 0.399 0.407 3,495,113 0.4018 -1.35%
1996-11-27 0 1.480 1.470 1.500 1.450 1.500 390,000 576,900 1.4792 0.410 0.407 0.415 0.402 0.415 1,408,155 0.4097 0.68%
1996-11-26 0 1.470 1.460 1.470 1.460 1.480 1,384,000 2,026,280 1.4641 0.407 0.404 0.407 0.404 0.410 4,997,145 0.4055 -0.68%
1996-11-25 0 1.480 1.480 1.490 1.410 1.490 914,000 1,348,520 1.4754 0.410 0.410 0.413 0.391 0.413 3,300,138 0.4086 2.07%
1996-11-22 0 1.450 1.450 1.460 1.450 1.480 730,000 1,074,400 1.4718 0.402 0.402 0.404 0.402 0.410 2,635,778 0.4076 -1.36%
1996-11-21 0 1.470 1.460 1.470 1.460 1.500 1,016,000 1,505,920 1.4822 0.407 0.404 0.407 0.404 0.415 3,668,425 0.4105 -2.65%
1996-11-20 0 1.510 1.500 1.510 1.500 1.530 928,000 1,403,600 1.5125 0.418 0.415 0.418 0.415 0.424 3,350,687 0.4189 0.00%
1996-11-19 0 1.510 1.500 1.510 1.510 1.530 670,000 1,016,400 1.5170 0.418 0.415 0.418 0.418 0.424 2,419,138 0.4201 -1.31%
1996-11-18 0 1.530 1.530 1.540 1.520 1.560 370,000 570,700 1.5424 0.424 0.424 0.427 0.421 0.432 1,335,942 0.4272 -0.65%
1996-11-15 0 1.540 1.530 1.540 1.500 1.560 1,056,000 1,621,200 1.5352 0.427 0.424 0.427 0.415 0.432 3,812,851 0.4252 4.05%
1996-11-14 0 1.480 1.480 1.490 1.450 1.490 870,000 1,279,740 1.4710 0.410 0.410 0.413 0.402 0.413 3,141,269 0.4074 2.07%
1996-11-13 0 1.450 1.450 1.460 1.440 1.500 1,290,000 1,893,860 1.4681 0.402 0.402 0.404 0.399 0.415 4,657,744 0.4066 -0.68%
1996-11-12 0 1.460 1.450 1.480 1.430 1.500 3,298,000 4,825,140 1.4631 0.404 0.402 0.410 0.396 0.415 11,907,938 0.4052 -4.58%
1996-11-11 0 1.530 - 1.550 1.530 1.650 1,226,000 1,965,500 1.6032 0.424 - 0.429 0.424 0.457 4,426,662 0.4440 -6.71%
1996-11-08 0 1.640 1.630 1.640 1.580 1.760 2,806,000 4,692,120 1.6722 0.454 0.451 0.454 0.438 0.487 10,131,496 0.4631 -5.75%
1996-11-07 0 1.740 1.730 1.740 1.680 1.790 5,012,000 8,622,440 1.7204 0.482 0.479 0.482 0.465 0.496 18,096,599 0.4765 -2.25%
1996-11-06 0 1.780 1.770 1.780 1.730 1.810 6,162,000 10,931,480 1.7740 0.493 0.490 0.493 0.479 0.501 22,248,851 0.4913 0.00%
1996-11-05 0 1.780 1.780 1.790 1.760 1.880 12,784,000 23,450,880 1.8344 0.493 0.493 0.496 0.487 0.521 46,158,603 0.5081 0.56%
1996-11-04 0 1.770 1.760 1.770 1.650 1.770 7,202,000 12,373,920 1.7181 0.490 0.487 0.490 0.457 0.490 26,003,931 0.4758 7.93%
1996-11-01 0 1.640 1.640 1.650 1.620 1.650 1,494,000 2,451,460 1.6409 0.454 0.454 0.457 0.449 0.457 5,394,317 0.4545 -0.61%
1996-10-31 0 1.650 1.640 1.650 1.590 1.690 3,690,000 6,100,720 1.6533 0.457 0.454 0.457 0.440 0.468 13,323,314 0.4579 2.48%
1996-10-30 0 1.610 1.600 1.620 1.600 1.670 4,582,000 7,430,120 1.6216 0.446 0.443 0.449 0.443 0.463 16,544,017 0.4491 -3.59%
1996-10-29 0 1.670 1.660 1.670 1.650 1.770 9,870,000 16,831,920 1.7054 0.463 0.460 0.463 0.457 0.490 35,637,157 0.4723 -3.47%
1996-10-28 0 1.730 1.730 1.740 1.610 1.820 22,926,000 39,792,500 1.7357 0.479 0.479 0.482 0.446 0.504 82,777,858 0.4807 10.19%
1996-10-25 0 1.570 1.560 1.570 1.500 1.570 11,104,000 17,145,480 1.5441 0.435 0.432 0.435 0.415 0.435 40,092,704 0.4276 3.97%
1996-10-24 0 1.510 1.500 1.510 1.430 1.560 10,460,000 15,859,300 1.5162 0.418 0.415 0.418 0.396 0.432 37,767,443 0.4199 5.59%
1996-10-23 0 1.430 1.420 1.440 1.400 1.430 1,064,000 1,510,820 1.4199 0.396 0.393 0.399 0.388 0.396 3,841,736 0.3933 2.14%
1996-10-22 0 1.400 1.400 1.430 1.370 1.410 800,000 1,106,000 1.3825 0.388 0.388 0.396 0.379 0.391 2,888,523 0.3829 2.19%
1996-10-18 0 1.370 1.360 1.370 1.370 1.390 630,000 868,820 1.3791 0.379 0.377 0.379 0.379 0.385 2,274,712 0.3819 -1.44%
1996-10-17 0 1.390 1.380 1.390 1.350 1.400 408,000 563,020 1.3800 0.385 0.382 0.385 0.374 0.388 1,473,147 0.3822 1.46%
1996-10-16 0 1.370 1.350 1.370 1.370 1.380 290,000 399,400 1.3772 0.379 0.374 0.379 0.379 0.382 1,047,090 0.3814 0.00%
1996-10-15 0 1.370 1.370 1.400 1.370 1.400 640,000 882,400 1.3788 0.379 0.379 0.388 0.379 0.388 2,310,819 0.3819 -3.52%
1996-10-14 0 1.420 1.410 1.420 1.390 1.430 596,000 838,940 1.4076 0.393 0.391 0.393 0.385 0.396 2,151,950 0.3899 1.43%
1996-10-11 0 1.400 1.370 1.410 1.400 1.400 424,000 593,600 1.4000 0.388 0.379 0.391 0.388 0.388 1,530,917 0.3877 0.00%
1996-10-10 0 1.400 1.390 1.430 1.370 1.410 624,000 867,940 1.3909 0.388 0.385 0.396 0.379 0.391 2,253,048 0.3852 2.94%
1996-10-09 0 1.360 1.350 1.360 1.320 1.380 2,816,000 3,789,840 1.3458 0.377 0.374 0.377 0.366 0.382 10,167,602 0.3727 1.49%
1996-10-08 0 1.340 1.330 1.340 1.340 1.340 40,000 53,600 1.3400 0.371 0.368 0.371 0.371 0.371 144,426 0.3711 0.00%
1996-10-07 0 1.340 1.330 1.350 1.300 1.360 2,842,000 3,787,520 1.3327 0.371 0.368 0.374 0.360 0.377 10,261,479 0.3691 -0.74%
1996-10-04 0 1.350 1.340 1.350 1.310 1.360 270,000 363,000 1.3444 0.374 0.371 0.374 0.363 0.377 974,877 0.3724 0.00%
1996-10-03 0 1.350 1.340 1.360 1.350 1.400 494,000 674,360 1.3651 0.374 0.371 0.377 0.374 0.388 1,783,663 0.3781 -1.46%
1996-10-02 0 1.370 1.370 1.380 1.360 1.390 250,000 344,980 1.3799 0.379 0.379 0.382 0.377 0.385 902,664 0.3822 -1.44%
1996-10-01 0 1.390 1.380 1.410 1.340 1.390 150,000 207,880 1.3859 0.385 0.382 0.391 0.371 0.385 541,598 0.3838 0.72%
1996-09-30 0 1.380 1.380 1.390 1.380 1.380 210,000 289,800 1.3800 0.382 0.382 0.385 0.382 0.382 758,237 0.3822 0.00%
1996-09-27 0 1.380 1.380 1.390 1.360 1.380 350,000 481,400 1.3754 0.382 0.382 0.385 0.377 0.382 1,263,729 0.3809 0.00%
1996-09-26 0 1.380 1.360 1.380 1.380 1.380 12,000 16,560 1.3800 0.382 0.377 0.382 0.382 0.382 43,328 0.3822 0.00%
1996-09-25 0 1.380 1.350 1.380 1.350 1.380 294,000 398,600 1.3558 0.382 0.374 0.382 0.374 0.382 1,061,532 0.3755 0.00%
1996-09-24 0 1.380 1.360 1.380 1.360 1.390 224,000 307,440 1.3725 0.382 0.377 0.382 0.377 0.385 808,787 0.3801 1.47%
1996-09-23 0 1.360 1.360 1.390 1.360 1.390 632,000 867,820 1.3731 0.377 0.377 0.385 0.377 0.385 2,281,933 0.3803 -2.16%
1996-09-20 0 1.390 1.380 1.390 1.370 1.400 1,224,000 1,696,900 1.3864 0.385 0.382 0.385 0.379 0.388 4,419,441 0.3840 -0.71%
1996-09-19 0 1.400 1.370 1.410 1.400 1.400 40,000 56,000 1.4000 0.388 0.379 0.391 0.388 0.388 144,426 0.3877 2.19%
1996-09-18 0 1.370 1.360 1.410 1.370 1.400 368,000 509,560 1.3847 0.379 0.377 0.391 0.379 0.388 1,328,721 0.3835 -2.14%
1996-09-17 0 1.400 1.380 1.430 1.400 1.430 150,000 211,500 1.4100 0.388 0.382 0.396 0.388 0.396 541,598 0.3905 -2.78%
1996-09-16 0 1.440 1.440 1.450 1.430 1.450 184,000 264,880 1.4396 0.399 0.399 0.402 0.396 0.402 664,360 0.3987 0.00%
1996-09-13 0 1.440 1.440 1.450 1.440 1.450 600,000 869,660 1.4494 0.399 0.399 0.402 0.399 0.402 2,166,393 0.4014 -0.76%
1996-09-12 0 1.470 1.470 1.480 1.460 1.470 140,000 205,200 1.4657 0.402 0.402 0.405 0.399 0.402 512,111 0.4007 0.68%
1996-09-11 0 1.460 1.440 1.470 1.450 1.460 470,000 685,200 1.4579 0.399 0.394 0.402 0.396 0.399 1,719,229 0.3986 0.69%
1996-09-10 0 1.450 1.450 1.460 1.450 1.460 240,000 348,280 1.4512 0.396 0.396 0.399 0.396 0.399 877,904 0.3967 0.00%
1996-09-09 0 1.450 1.450 1.470 1.450 1.480 730,000 1,068,020 1.4630 0.396 0.396 0.402 0.396 0.405 2,670,292 0.4000 -1.36%
1996-09-06 0 1.470 1.470 1.480 1.460 1.500 522,000 769,640 1.4744 0.402 0.402 0.405 0.399 0.410 1,909,441 0.4031 -0.68%
1996-09-05 0 1.480 1.460 1.480 1.450 1.500 1,512,000 2,230,880 1.4754 0.405 0.399 0.405 0.396 0.410 5,530,796 0.4034 2.07%
1996-09-04 0 1.450 1.450 1.460 1.400 1.450 786,000 1,129,240 1.4367 0.396 0.396 0.399 0.383 0.396 2,875,136 0.3928 5.07%
1996-09-03 0 1.380 1.380 1.410 1.380 1.430 712,000 1,004,440 1.4107 0.377 0.377 0.385 0.377 0.391 2,604,449 0.3857 -2.82%
1996-09-02 0 1.420 1.420 1.440 - - 0 0 - 0.388 0.388 0.394 - - 0 - 0.00%
1996-08-30 0 1.420 1.410 1.430 1.410 1.430 350,000 498,000 1.4229 0.388 0.385 0.391 0.385 0.391 1,280,277 0.3890 -2.07%
1996-08-29 0 1.450 1.430 1.450 1.430 1.480 1,556,000 2,264,820 1.4555 0.396 0.391 0.396 0.391 0.405 5,691,745 0.3979 -1.36%
1996-08-28 0 1.470 1.460 1.480 1.460 1.480 1,998,000 2,945,160 1.4741 0.402 0.399 0.405 0.399 0.405 7,308,551 0.4030 -0.68%
1996-08-27 0 1.480 1.470 1.480 1.460 1.480 1,376,000 2,018,960 1.4673 0.405 0.402 0.405 0.399 0.405 5,033,317 0.4011 -1.33%
1996-08-23 0 1.500 1.490 1.500 1.460 1.530 5,528,000 8,194,920 1.4824 0.410 0.407 0.410 0.399 0.418 20,221,057 0.4053 3.45%
1996-08-22 0 1.450 1.450 1.460 1.380 1.450 3,050,000 4,293,400 1.4077 0.396 0.396 0.399 0.377 0.396 11,156,697 0.3848 5.07%
1996-08-21 0 1.380 1.370 1.380 1.350 1.400 3,162,000 4,303,200 1.3609 0.377 0.375 0.377 0.369 0.383 11,566,386 0.3720 2.99%
1996-08-20 0 1.340 1.340 1.350 1.290 1.350 5,324,000 6,939,560 1.3034 0.366 0.366 0.369 0.353 0.369 19,474,838 0.3563 1.52%
1996-08-19 0 1.320 1.280 1.340 1.300 1.400 4,402,000 5,862,540 1.3318 0.361 0.350 0.366 0.355 0.383 16,102,224 0.3641 -6.38%
1996-08-16 0 1.410 1.400 1.440 1.390 1.410 60,000 84,300 1.4050 0.385 0.383 0.394 0.380 0.385 219,476 0.3841 1.44%
1996-08-15 0 1.390 1.380 1.400 1.390 1.420 140,000 197,600 1.4114 0.380 0.377 0.383 0.380 0.388 512,111 0.3859 0.00%
1996-08-14 0 1.390 1.390 1.410 1.370 1.390 30,000 41,300 1.3767 0.380 0.380 0.385 0.375 0.380 109,738 0.3764 -0.71%
1996-08-13 0 1.400 1.400 1.420 1.400 1.430 610,000 858,500 1.4074 0.383 0.383 0.388 0.383 0.391 2,231,339 0.3847 -2.78%
1996-08-12 0 1.440 1.420 1.440 1.400 1.440 1,678,000 2,377,520 1.4169 0.394 0.388 0.394 0.383 0.394 6,138,013 0.3873 -1.37%
1996-08-09 0 1.460 1.440 1.460 1.450 1.470 312,000 453,900 1.4548 0.399 0.394 0.399 0.396 0.402 1,141,275 0.3977 -0.68%
1996-08-08 0 1.470 1.470 1.480 1.460 1.500 390,000 576,900 1.4792 0.402 0.402 0.405 0.399 0.410 1,426,594 0.4044 -0.68%
1996-08-07 0 1.480 1.470 1.480 1.460 1.490 740,000 1,092,500 1.4764 0.405 0.402 0.405 0.399 0.407 2,706,871 0.4036 1.37%
1996-08-06 0 1.460 1.450 1.460 1.450 1.460 360,000 522,800 1.4522 0.399 0.396 0.399 0.396 0.399 1,316,856 0.3970 1.39%
1996-08-05 0 1.440 1.430 1.440 1.430 1.440 66,000 94,880 1.4376 0.394 0.391 0.394 0.391 0.394 241,424 0.3930 1.41%
1996-08-02 0 1.420 1.420 1.440 1.400 1.440 156,000 220,740 1.4150 0.388 0.388 0.394 0.383 0.394 570,638 0.3868 -0.70%
1996-08-01 0 1.430 1.400 1.430 - - 0 0 - 0.391 0.383 0.391 - - 0 - 0.00%
1996-07-31 0 1.430 1.400 1.430 1.430 1.450 140,000 202,600 1.4471 0.391 0.383 0.391 0.391 0.396 512,111 0.3956 0.00%
1996-07-30 0 1.430 1.430 1.450 1.430 1.430 6,000 8,580 1.4300 0.391 0.391 0.396 0.391 0.391 21,948 0.3909 0.00%
1996-07-29 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.391 0.391 0.396 0.391 0.391 36,579 0.3909 -0.69%
1996-07-26 0 1.440 1.410 1.440 1.430 1.450 420,000 603,040 1.4358 0.394 0.385 0.394 0.391 0.396 1,536,332 0.3925 0.70%
1996-07-25 0 1.430 1.430 1.470 1.430 1.450 190,000 273,300 1.4384 0.391 0.391 0.402 0.391 0.396 695,007 0.3932 -1.38%
1996-07-24 0 1.450 1.450 1.460 1.450 1.460 342,000 497,700 1.4553 0.396 0.396 0.399 0.396 0.399 1,251,013 0.3978 0.69%
1996-07-23 0 1.440 1.440 1.480 1.440 1.480 60,000 88,400 1.4733 0.394 0.394 0.405 0.394 0.405 219,476 0.4028 -2.04%
1996-07-22 0 1.470 1.470 1.480 1.470 1.470 38,000 55,860 1.4700 0.402 0.402 0.405 0.402 0.402 139,001 0.4019 -1.34%
1996-07-19 0 1.490 1.470 1.530 1.480 1.500 396,000 592,000 1.4949 0.407 0.402 0.418 0.405 0.410 1,448,542 0.4087 1.36%
1996-07-18 0 1.470 1.470 1.490 1.460 1.470 50,000 73,300 1.4660 0.402 0.402 0.407 0.399 0.402 182,897 0.4008 1.38%
1996-07-17 0 1.450 1.450 1.480 1.450 1.500 430,000 639,800 1.4879 0.396 0.396 0.405 0.396 0.410 1,572,911 0.4068 -4.61%
1996-07-16 0 1.520 1.520 1.540 1.500 1.560 636,000 975,360 1.5336 0.416 0.416 0.421 0.410 0.426 2,326,446 0.4192 -1.30%
1996-07-15 0 1.540 1.540 1.550 1.500 1.550 916,000 1,400,560 1.5290 0.421 0.421 0.424 0.410 0.424 3,350,667 0.4180 4.05%
1996-07-12 0 1.480 1.470 1.490 1.470 1.510 1,180,000 1,753,320 1.4859 0.405 0.402 0.407 0.402 0.413 4,316,362 0.4062 -0.67%
1996-07-11 0 1.490 1.480 1.500 1.420 1.510 5,936,000 8,711,780 1.4676 0.407 0.405 0.410 0.388 0.413 21,713,494 0.4012 5.67%
1996-07-10 0 1.410 1.400 1.410 1.360 1.410 896,000 1,252,940 1.3984 0.385 0.383 0.385 0.372 0.385 3,277,509 0.3823 5.22%
1996-07-09 0 1.340 1.340 1.390 1.340 1.390 140,000 188,900 1.3493 0.366 0.366 0.380 0.366 0.380 512,111 0.3689 0.00%
1996-07-08 0 1.340 1.330 1.360 1.340 1.360 370,000 498,800 1.3481 0.366 0.364 0.372 0.366 0.372 1,353,435 0.3685 -2.19%
1996-07-05 0 1.370 1.370 1.380 1.370 1.390 228,000 314,260 1.3783 0.375 0.375 0.377 0.375 0.380 834,009 0.3768 -0.72%
1996-07-04 0 1.380 1.380 1.390 1.380 1.390 260,000 360,000 1.3846 0.377 0.377 0.380 0.377 0.380 951,063 0.3785 1.47%
1996-07-03 0 1.360 1.360 1.390 1.360 1.370 220,000 300,860 1.3675 0.372 0.372 0.380 0.372 0.375 804,745 0.3739 -1.45%
1996-07-02 0 1.380 1.370 1.380 1.390 1.390 120,000 166,800 1.3900 0.377 0.375 0.377 0.380 0.380 438,952 0.3800 1.47%
1996-07-01 0 1.360 1.320 1.360 1.360 1.370 170,000 232,300 1.3665 0.372 0.361 0.372 0.372 0.375 621,849 0.3736 -1.45%
1996-06-28 0 1.380 1.370 1.390 - - 0 0 - 0.377 0.375 0.380 - - 0 - 0.00%
1996-06-27 0 1.380 1.370 1.380 1.360 1.380 482,000 663,420 1.3764 0.377 0.375 0.377 0.372 0.377 1,763,124 0.3763 1.47%
1996-06-26 0 1.360 1.360 1.390 1.360 1.370 210,000 287,000 1.3667 0.372 0.372 0.380 0.372 0.375 768,166 0.3736 -2.16%
1996-06-25 0 1.390 1.370 1.400 1.370 1.390 170,000 235,020 1.3825 0.380 0.375 0.383 0.375 0.380 621,849 0.3779 0.72%
1996-06-24 0 1.380 1.380 1.390 1.380 1.380 38,000 52,440 1.3800 0.377 0.377 0.380 0.377 0.377 139,001 0.3773 -0.72%
1996-06-21 0 1.390 1.380 1.390 1.390 1.410 242,000 338,100 1.3971 0.380 0.377 0.380 0.380 0.385 885,220 0.3819 2.21%
1996-06-19 0 1.360 1.360 1.370 1.360 1.400 270,000 371,820 1.3771 0.372 0.372 0.375 0.372 0.383 987,642 0.3765 -2.16%
1996-06-18 0 1.390 1.380 1.390 1.390 1.390 210,000 291,900 1.3900 0.380 0.377 0.380 0.380 0.380 768,166 0.3800 -0.71%
1996-06-14 0 1.400 1.400 1.420 1.400 1.420 554,000 780,780 1.4094 0.383 0.383 0.388 0.383 0.388 2,026,495 0.3853 -0.71%
1996-06-13 0 1.410 1.400 1.410 1.400 1.410 180,000 252,400 1.4022 0.385 0.383 0.385 0.383 0.385 658,428 0.3833 0.00%
1996-06-12 0 1.410 1.410 1.420 1.400 1.420 426,000 602,100 1.4134 0.385 0.385 0.388 0.383 0.388 1,558,280 0.3864 0.00%
1996-06-11 0 1.410 1.410 1.420 1.390 1.460 1,750,000 2,485,420 1.4202 0.385 0.385 0.388 0.380 0.399 6,401,384 0.3883 0.00%
1996-06-10 0 1.410 1.390 1.410 1.390 1.410 270,000 377,120 1.3967 0.385 0.380 0.385 0.380 0.385 987,642 0.3818 2.17%
1996-06-07 0 1.380 1.380 1.410 1.380 1.410 218,000 305,840 1.4029 0.377 0.377 0.385 0.377 0.385 797,430 0.3835 -2.13%
1996-06-06 0 1.410 1.400 1.420 1.410 1.430 746,000 1,060,540 1.4216 0.385 0.383 0.388 0.385 0.391 2,728,818 0.3886 -2.08%
1996-06-05 0 1.440 1.430 1.440 1.410 1.450 1,488,000 2,134,980 1.4348 0.394 0.391 0.394 0.385 0.396 5,443,005 0.3922 0.70%
1996-06-04 0 1.430 1.410 1.420 1.400 1.430 1,284,000 1,812,900 1.4119 0.391 0.385 0.388 0.383 0.391 4,696,787 0.3860 3.62%
1996-06-03 0 1.380 1.380 1.390 1.380 1.390 290,000 400,400 1.3807 0.377 0.377 0.380 0.377 0.380 1,060,801 0.3775 0.00%
1996-05-31 0 1.380 1.380 1.390 1.380 1.420 554,000 773,920 1.3970 0.377 0.377 0.380 0.377 0.388 2,026,495 0.3819 -1.43%
1996-05-30 0 1.400 1.400 1.410 1.390 1.450 1,148,000 1,626,460 1.4168 0.383 0.383 0.385 0.380 0.396 4,199,308 0.3873 -2.78%
1996-05-29 0 1.440 1.420 1.440 1.350 1.440 1,978,000 2,781,640 1.4063 0.394 0.388 0.394 0.369 0.394 7,235,393 0.3844 6.67%
1996-05-28 0 1.350 1.340 1.350 1.320 1.360 966,000 1,292,400 1.3379 0.369 0.366 0.369 0.361 0.372 3,533,564 0.3657 0.75%
1996-05-27 0 1.340 1.330 1.340 1.340 1.360 1,032,000 1,390,180 1.3471 0.366 0.364 0.366 0.366 0.372 3,774,987 0.3683 0.00%
1996-05-24 0 1.340 1.330 1.350 1.330 1.350 866,000 1,158,300 1.3375 0.366 0.364 0.369 0.364 0.369 3,167,770 0.3657 -1.47%
1996-05-23 0 1.360 1.350 1.370 1.350 1.400 946,000 1,294,300 1.3682 0.372 0.369 0.375 0.369 0.383 3,460,405 0.3740 -0.73%
1996-05-22 0 1.370 1.360 1.380 1.370 1.390 896,000 1,234,180 1.3774 0.375 0.372 0.377 0.375 0.380 3,277,509 0.3766 -1.44%
1996-05-21 0 1.390 1.390 1.400 1.380 1.400 1,062,000 1,480,340 1.3939 0.380 0.380 0.383 0.377 0.383 3,884,725 0.3811 -0.71%
1996-05-20 0 1.400 1.390 1.400 1.380 1.440 1,242,000 1,763,760 1.4201 0.383 0.380 0.383 0.377 0.394 4,543,154 0.3882 0.00%
1996-05-17 0 1.400 1.390 1.400 1.380 1.430 2,626,000 3,693,180 1.4064 0.383 0.380 0.383 0.377 0.391 9,605,734 0.3845 1.45%
1996-05-16 0 1.380 1.380 1.390 1.370 1.430 2,372,000 3,312,500 1.3965 0.377 0.377 0.380 0.375 0.391 8,676,619 0.3818 -3.50%
1996-05-15 0 1.430 1.420 1.430 1.410 1.470 3,266,000 4,692,240 1.4367 0.391 0.388 0.391 0.385 0.402 11,946,811 0.3928 1.42%
1996-05-14 0 1.410 1.400 1.410 1.400 1.490 4,044,000 5,809,520 1.4366 0.385 0.383 0.385 0.383 0.407 14,792,683 0.3927 0.71%
1996-05-13 0 1.400 1.390 1.410 1.330 1.420 5,538,000 7,665,480 1.3842 0.383 0.380 0.385 0.364 0.388 20,257,636 0.3784 5.26%
1996-05-10 0 1.330 1.320 1.330 1.310 1.330 1,458,000 1,934,000 1.3265 0.364 0.361 0.364 0.358 0.364 5,333,267 0.3626 1.53%
1996-05-09 0 1.310 1.310 1.320 1.310 1.390 3,338,000 4,466,300 1.3380 0.358 0.358 0.361 0.358 0.380 12,210,182 0.3658 -2.96%
1996-05-08 0 1.350 1.340 1.350 1.270 1.350 4,494,000 5,970,300 1.3285 0.369 0.366 0.369 0.347 0.369 16,438,754 0.3632 3.85%
1996-05-07 0 1.300 1.290 1.300 1.250 1.310 6,598,000 8,535,100 1.2936 0.355 0.353 0.355 0.342 0.358 24,135,046 0.3536 5.69%
1996-05-06 0 1.230 1.230 1.240 1.200 1.230 2,430,000 2,967,560 1.2212 0.336 0.336 0.339 0.328 0.336 8,888,779 0.3339 2.50%
1996-05-03 0 1.200 1.190 1.200 1.170 1.230 1,198,000 1,418,240 1.1838 0.328 0.325 0.328 0.320 0.336 4,382,204 0.3236 1.69%
1996-05-02 0 1.180 1.180 1.190 1.180 1.190 486,000 578,240 1.1898 0.323 0.323 0.325 0.323 0.325 1,777,756 0.3253 -0.84%
1996-05-01 0 1.190 1.180 1.190 1.180 1.190 468,000 556,800 1.1897 0.325 0.323 0.325 0.323 0.325 1,711,913 0.3253 0.00%
1996-04-30 0 1.190 1.180 1.200 1.190 1.210 840,000 1,001,800 1.1926 0.325 0.323 0.328 0.325 0.331 3,072,664 0.3260 -0.83%
1996-04-29 0 1.200 1.190 1.200 1.190 1.200 260,000 310,200 1.1931 0.328 0.325 0.328 0.325 0.328 951,063 0.3262 0.00%
1996-04-26 0 1.200 1.190 1.200 1.190 1.210 706,000 843,220 1.1944 0.328 0.325 0.328 0.325 0.331 2,582,501 0.3265 0.00%
1996-04-25 0 1.200 1.190 1.200 1.200 1.230 1,916,000 2,321,600 1.2117 0.328 0.325 0.328 0.328 0.336 7,008,601 0.3313 1.69%
1996-04-24 0 1.180 1.180 1.190 1.170 1.190 1,024,000 1,209,020 1.1807 0.323 0.323 0.325 0.320 0.325 3,745,724 0.3228 -0.84%
1996-04-23 0 1.190 1.190 1.200 1.130 1.200 2,154,000 2,545,860 1.1819 0.325 0.325 0.328 0.309 0.328 7,879,189 0.3231 -0.83%
1996-04-22 0 1.200 1.200 1.210 1.200 1.200 730,000 876,000 1.2000 0.328 0.328 0.331 0.328 0.328 2,670,292 0.3281 -0.83%
1996-04-19 0 1.210 1.200 1.210 1.190 1.210 2,026,000 2,433,600 1.2012 0.331 0.328 0.331 0.325 0.331 7,410,973 0.3284 0.00%
1996-04-18 0 1.210 1.210 1.220 1.200 1.230 1,956,000 2,368,200 1.2107 0.331 0.331 0.334 0.328 0.336 7,154,918 0.3310 -1.63%
1996-04-17 0 1.230 1.230 1.240 1.230 1.260 2,882,000 3,569,420 1.2385 0.336 0.336 0.339 0.336 0.344 10,542,165 0.3386 -2.38%
1996-04-16 0 1.260 1.250 1.260 1.230 1.260 5,372,000 6,685,100 1.2444 0.344 0.342 0.344 0.336 0.344 19,650,419 0.3402 -0.79%
1996-04-15 0 1.270 1.260 1.270 1.170 1.270 10,924,000 13,481,740 1.2341 0.347 0.344 0.347 0.320 0.347 39,959,267 0.3374 7.63%
1996-04-12 0 1.180 1.180 1.190 1.180 1.210 5,468,000 6,531,780 1.1945 0.323 0.323 0.325 0.323 0.331 20,001,581 0.3266 -1.67%
1996-04-11 0 1.200 1.200 1.210 1.160 1.220 29,110,000 34,897,680 1.1988 0.328 0.328 0.331 0.317 0.334 106,482,447 0.3277

Copyright & disclaimer, Privacy policy

Back to top