Great Wall Terroir Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00524  1989-04-21    
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
2025-11-03 0 0.295 0.285 0.335 - - 4,000 1,075 0.2688 0.295 0.285 0.335 - - 4,000 0.2688 0.00%
2025-10-31 0 0.295 0.285 0.335 - - 0 0 - 0.295 0.285 0.335 - - 0 - 0.00%
2025-10-30 0 0.295 0.295 0.330 0.285 0.285 55,000 15,600 0.2836 0.295 0.295 0.330 0.285 0.285 55,000 0.2836 0.00%
2025-10-28 0 0.295 0.285 0.320 - - 40 10 0.2500 0.295 0.285 0.320 - - 40 0.2500 0.00%
2025-10-27 0 0.295 0.285 0.335 - - 0 0 - 0.295 0.285 0.335 - - 0 - 0.00%
2025-10-24 0 0.295 0.290 0.335 - - 2,000 540 0.2700 0.295 0.290 0.335 - - 2,000 0.2700 0.00%
2025-10-23 0 0.295 0.290 0.335 - - 100 27 0.2700 0.295 0.290 0.335 - - 100 0.2700 0.00%
2025-10-22 0 0.295 0.290 0.335 - - 168 45 0.2679 0.295 0.290 0.335 - - 168 0.2679 0.00%
2025-10-21 0 0.295 0.295 0.340 0.295 0.295 201,000 59,275 0.2949 0.295 0.295 0.340 0.295 0.295 201,000 0.2949 -1.67%
2025-10-20 0 0.300 0.300 0.345 0.295 0.300 350,000 103,500 0.2957 0.300 0.300 0.345 0.295 0.300 350,000 0.2957 -3.23%
2025-10-17 0 0.310 0.290 0.315 0.300 0.310 150,060 45,517 0.3033 0.310 0.290 0.315 0.300 0.310 150,060 0.3033 -3.12%
2025-10-16 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2025-10-15 0 0.320 0.300 0.330 0.320 0.320 50,423 16,118 0.3197 0.320 0.300 0.330 0.320 0.320 50,423 0.3197 -3.03%
2025-10-14 0 0.330 0.300 0.330 - - 60 17 0.2833 0.330 0.300 0.330 - - 60 0.2833 0.00%
2025-10-13 0 0.330 0.270 0.345 - - 100 24 0.2400 0.330 0.270 0.345 - - 100 0.2400 0.00%
2025-10-10 0 0.330 0.300 0.330 0.330 0.330 50,100 16,529 0.3299 0.330 0.300 0.330 0.330 0.330 50,100 0.3299 3.13%
2025-10-09 0 0.320 0.300 0.345 - - 0 0 - 0.320 0.300 0.345 - - 0 - 0.00%
2025-10-08 0 0.320 0.300 0.345 - - 300 87 0.2900 0.320 0.300 0.345 - - 300 0.2900 0.00%
2025-10-06 0 0.320 0.300 0.345 - - 0 0 - 0.320 0.300 0.345 - - 0 - 0.00%
2025-10-03 0 0.320 0.305 0.330 0.320 0.320 56,250 17,812 0.3167 0.320 0.305 0.330 0.320 0.320 56,250 0.3167 4.92%
2025-10-02 0 0.305 0.305 0.330 0.305 0.315 152,080 46,841 0.3080 0.305 0.305 0.330 0.305 0.315 152,080 0.3080 -10.29%
2025-09-30 0 0.340 0.315 0.375 - - 0 0 - 0.340 0.315 0.375 - - 0 - 0.00%
2025-09-29 0 0.340 0.315 0.375 - - 13,333 3,934 0.2951 0.340 0.315 0.375 - - 13,333 0.2951 0.00%
2025-09-26 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2025-09-25 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - -1.43%
2025-09-24 0 0.350 0.315 0.375 - - 1,000 320 0.3200 0.350 0.315 0.375 - - 1,000 0.3200 0.00%
2025-09-23 0 0.350 0.315 0.380 - - 0 0 - 0.350 0.315 0.380 - - 0 - 0.00%
2025-09-22 0 0.350 0.315 0.380 - - 840 247 0.2940 0.350 0.315 0.380 - - 840 0.2940 0.00%
2025-09-19 0 0.350 0.335 0.385 0.330 0.350 150,000 50,750 0.3383 0.350 0.335 0.385 0.330 0.350 150,000 0.3383 -6.67%
2025-09-18 0 0.375 0.320 0.380 0.330 0.390 805,000 283,525 0.3522 0.375 0.320 0.380 0.330 0.390 805,000 0.3522 15.38%
2025-09-17 0 0.325 0.320 0.330 - - 6,000 1,800 0.3000 0.325 0.320 0.330 - - 6,000 0.3000 0.00%
2025-09-16 0 0.325 0.325 0.330 0.325 0.325 140,080 44,523 0.3178 0.325 0.325 0.330 0.325 0.325 140,080 0.3178 -1.52%
2025-09-15 0 0.330 0.325 0.330 0.325 0.330 100,100 32,780 0.3275 0.330 0.325 0.330 0.325 0.330 100,100 0.3275 0.00%
2025-09-12 0 0.330 0.320 0.355 0.315 0.330 595,040 189,662 0.3187 0.330 0.320 0.355 0.315 0.330 595,040 0.3187 -7.04%
2025-09-11 0 0.355 0.355 0.380 0.355 0.420 1,742,000 664,035 0.3812 0.355 0.355 0.380 0.355 0.420 1,742,000 0.3812 12.70%
2025-09-10 0 0.315 0.300 0.325 0.315 0.315 106,040 33,311 0.3141 0.315 0.300 0.325 0.315 0.315 106,040 0.3141 -1.56%
2025-09-09 0 0.320 0.305 0.325 0.310 0.320 130,000 40,200 0.3092 0.320 0.305 0.325 0.310 0.320 130,000 0.3092 4.92%
2025-09-08 0 0.305 0.290 0.315 - - 30,640 8,027 0.2620 0.305 0.290 0.315 - - 30,640 0.2620 7.02%
2025-09-05 0 0.285 0.285 0.325 - - 0 0 - 0.285 0.285 0.325 - - 0 - 0.00%
2025-09-04 0 0.285 0.285 0.325 - - 150 39 0.2600 0.285 0.285 0.325 - - 150 0.2600 1.79%
2025-09-03 0 0.280 0.265 0.325 - - 6,000 1,500 0.2500 0.280 0.265 0.325 - - 6,000 0.2500 0.00%
2025-09-02 0 0.280 0.280 0.325 0.250 0.250 50,000 12,500 0.2500 0.280 0.280 0.325 0.250 0.250 50,000 0.2500 -9.68%
2025-09-01 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2025-08-29 0 0.310 0.300 0.325 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.325 0.310 0.310 100,000 0.3100 0.00%
2025-08-28 0 0.310 0.310 0.330 - - 300 87 0.2900 0.310 0.310 0.330 - - 300 0.2900 0.00%
2025-08-27 0 0.310 0.300 0.330 0.310 0.310 200,225 62,063 0.3100 0.310 0.300 0.330 0.310 0.310 200,225 0.3100 -1.59%
2025-08-26 0 0.315 0.285 0.330 0.315 0.330 353,063 112,903 0.3198 0.315 0.285 0.330 0.315 0.330 353,063 0.3198 0.00%
2025-08-25 0 0.315 0.310 0.335 - - 40 11 0.2750 0.315 0.310 0.335 - - 40 0.2750 0.00%
2025-08-22 0 0.315 0.315 0.335 - - 300 87 0.2900 0.315 0.315 0.335 - - 300 0.2900 1.61%
2025-08-21 0 0.310 0.300 0.335 0.310 0.310 220,060 67,816 0.3082 0.310 0.300 0.335 0.310 0.310 220,060 0.3082 1.64%
2025-08-20 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-08-19 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-08-18 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2025-08-15 0 0.305 0.300 0.335 - - 0 0 - 0.305 0.300 0.335 - - 0 - 0.00%
2025-08-14 0 0.305 0.305 0.310 0.300 0.300 500,000 150,000 0.3000 0.305 0.305 0.310 0.300 0.300 500,000 0.3000 -1.61%
2025-08-13 0 0.310 0.305 0.320 - - 60 17 0.2833 0.310 0.305 0.320 - - 60 0.2833 0.00%
2025-08-12 0 0.310 0.300 0.315 0.310 0.310 650,000 201,500 0.3100 0.310 0.300 0.315 0.310 0.310 650,000 0.3100 1.64%
2025-08-11 0 0.305 0.300 0.335 - - 20,600 5,760 0.2796 0.305 0.300 0.335 - - 20,600 0.2796 0.00%
2025-08-08 0 0.305 0.285 0.330 - - 0 0 - 0.305 0.285 0.330 - - 0 - 0.00%
2025-08-07 0 0.305 0.285 0.335 0.275 0.275 50,000 13,750 0.2750 0.305 0.285 0.335 0.275 0.275 50,000 0.2750 -1.61%
2025-08-06 0 0.310 0.305 0.335 - - 40 11 0.2750 0.310 0.305 0.335 - - 40 0.2750 0.00%
2025-08-05 0 0.310 0.305 0.335 - - 0 0 - 0.310 0.305 0.335 - - 0 - 0.00%
2025-08-04 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 1.64%
2025-08-01 0 0.305 0.300 0.335 0.305 0.305 60,002 18,050 0.3008 0.305 0.300 0.335 0.305 0.305 60,002 0.3008 -4.69%
2025-07-31 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
2025-07-30 0 0.320 0.300 0.335 0.320 0.320 106,450 33,806 0.3176 0.320 0.300 0.335 0.320 0.320 106,450 0.3176 4.92%
2025-07-29 0 0.305 0.295 0.335 - - 0 0 - 0.305 0.295 0.335 - - 0 - 0.00%
2025-07-28 0 0.305 0.295 0.335 - - 260 71 0.2731 0.305 0.295 0.335 - - 260 0.2731 0.00%
2025-07-25 0 0.305 0.300 0.315 0.305 0.305 100,000 30,500 0.3050 0.305 0.300 0.315 0.305 0.305 100,000 0.3050 0.00%
2025-07-24 0 0.305 0.305 0.335 - - 103,207 30,281 0.2934 0.305 0.305 0.335 - - 103,207 0.2934 0.00%
2025-07-23 0 0.305 0.305 0.335 0.305 0.320 165,200 51,710 0.3130 0.305 0.305 0.335 0.305 0.320 165,200 0.3130 1.67%
2025-07-22 0 0.300 0.290 0.315 0.300 0.300 100,000 30,000 0.3000 0.300 0.290 0.315 0.300 0.300 100,000 0.3000 0.00%
2025-07-21 0 0.300 0.300 0.335 0.300 0.300 700,667 210,182 0.3000 0.300 0.300 0.335 0.300 0.300 700,667 0.3000 -6.25%
2025-07-18 0 0.320 0.305 0.335 - - 0 0 - 0.320 0.305 0.335 - - 0 - 0.00%
2025-07-17 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2025-07-16 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2025-07-15 0 0.320 0.320 0.340 0.315 0.315 52,000 16,390 0.3152 0.320 0.320 0.340 0.315 0.315 52,000 0.3152 0.00%
2025-07-14 0 0.320 0.315 0.340 - - 20 5 0.2500 0.320 0.315 0.340 - - 20 0.2500 0.00%
2025-07-11 0 0.320 0.315 0.340 - - 0 0 - 0.320 0.315 0.340 - - 0 - 0.00%
2025-07-10 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2025-07-09 0 0.320 0.315 0.340 - - 38,000 11,400 0.3000 0.320 0.315 0.340 - - 38,000 0.3000 0.00%
2025-07-08 0 0.320 0.315 0.345 0.320 0.320 65,911 20,734 0.3146 0.320 0.315 0.345 0.320 0.320 65,911 0.3146 -5.88%
2025-07-07 0 0.340 0.315 0.345 0.340 0.340 50,000 17,000 0.3400 0.340 0.315 0.345 0.340 0.340 50,000 0.3400 13.33%
2025-07-04 0 0.300 0.300 0.345 - - 5,510 1,597 0.2898 0.300 0.300 0.345 - - 5,510 0.2898 0.00%
2025-07-03 0 0.300 0.300 0.345 0.300 0.300 90,000 26,200 0.2911 0.300 0.300 0.345 0.300 0.300 90,000 0.2911 -9.09%
2025-07-02 0 0.330 0.300 0.345 - - 0 0 - 0.330 0.300 0.345 - - 0 - 0.00%
2025-06-30 0 0.330 0.285 0.345 - - 5,000 1,350 0.2700 0.330 0.285 0.345 - - 5,000 0.2700 0.00%
2025-06-27 0 0.330 0.285 0.345 - - 0 0 - 0.330 0.285 0.345 - - 0 - 0.00%
2025-06-26 0 0.330 0.285 0.345 - - 0 0 - 0.330 0.285 0.345 - - 0 - 0.00%
2025-06-25 0 0.330 0.300 0.345 - - 3,000 805 0.2683 0.330 0.300 0.345 - - 3,000 0.2683 0.00%
2025-06-24 0 0.330 0.285 0.345 - - 1,040 310 0.2981 0.330 0.285 0.345 - - 1,040 0.2981 0.00%
2025-06-23 0 0.330 0.300 0.380 - - 0 0 - 0.330 0.300 0.380 - - 0 - 0.00%
2025-06-20 0 0.330 0.320 0.380 - - 0 0 - 0.330 0.320 0.380 - - 0 - 0.00%
2025-06-19 0 0.330 0.280 0.380 - - 0 0 - 0.330 0.280 0.380 - - 0 - 0.00%
2025-06-18 0 0.330 0.320 0.380 - - 100 30 0.3000 0.330 0.320 0.380 - - 100 0.3000 0.00%
2025-06-17 0 0.330 0.320 0.380 - - 0 0 - 0.330 0.320 0.380 - - 0 - 0.00%
2025-06-16 0 0.330 0.325 0.355 0.325 0.330 165,000 53,425 0.3238 0.330 0.325 0.355 0.325 0.330 165,000 0.3238 0.00%
2025-06-13 0 0.330 0.310 0.355 - - 0 0 - 0.330 0.310 0.355 - - 0 - 0.00%
2025-06-12 0 0.330 0.325 0.355 0.325 0.330 276,500 88,582 0.3204 0.330 0.325 0.355 0.325 0.330 276,500 0.3204 1.54%
2025-06-11 0 0.325 0.295 0.355 0.325 0.325 100,000 32,500 0.3250 0.325 0.295 0.355 0.325 0.325 100,000 0.3250 -8.45%
2025-06-10 0 0.355 0.295 0.355 - - 20 5 0.2500 0.355 0.295 0.355 - - 20 0.2500 0.00%
2025-06-09 0 0.355 0.305 0.355 0.355 0.355 153,560 54,383 0.3541 0.355 0.305 0.355 0.355 0.355 153,560 0.3541 16.39%
2025-06-06 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2025-06-05 0 0.305 0.305 0.360 - - 0 0 - 0.305 0.305 0.360 - - 0 - 1.67%
2025-06-04 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2025-06-03 0 0.300 0.300 0.350 - - 16,180 4,465 0.2760 0.300 0.300 0.350 - - 16,180 0.2760 5.26%
2025-06-02 0 0.285 0.285 0.350 0.280 0.280 58,000 16,040 0.2766 0.285 0.285 0.350 0.280 0.280 58,000 0.2766 -9.52%
2025-05-30 0 0.315 0.310 0.315 0.315 0.315 50,140 15,790 0.3149 0.315 0.310 0.315 0.315 0.315 50,140 0.3149 1.61%
2025-05-29 0 0.310 0.310 0.350 0.295 0.300 150,180 44,798 0.2983 0.310 0.310 0.350 0.295 0.300 150,180 0.2983 3.33%
2025-05-28 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2025-05-27 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2025-05-26 0 0.300 0.300 0.355 0.300 0.300 138,089 42,088 0.3048 0.300 0.300 0.355 0.300 0.300 138,089 0.3048 -14.29%
2025-05-23 0 0.350 0.300 0.360 0.350 0.355 111,000 38,370 0.3457 0.350 0.300 0.360 0.350 0.355 111,000 0.3457 16.67%
2025-05-22 0 0.300 0.300 0.360 0.300 0.300 70,000 20,200 0.2886 0.300 0.300 0.360 0.300 0.300 70,000 0.2886 0.00%
2025-05-21 0 0.300 0.300 0.360 - - 0 0 - 0.300 0.300 0.360 - - 0 - 0.00%
2025-05-20 0 0.300 0.270 0.360 - - 1,320 343 0.2598 0.300 0.270 0.360 - - 1,320 0.2598 0.00%
2025-05-19 0 0.300 0.300 0.360 - - 1,000 250 0.2500 0.300 0.300 0.360 - - 1,000 0.2500 0.00%
2025-05-16 0 0.300 0.300 0.360 - - 0 0 - 0.300 0.300 0.360 - - 0 - 0.00%
2025-05-15 0 0.300 0.255 0.355 - - 0 0 - 0.300 0.255 0.355 - - 0 - 0.00%
2025-05-14 0 0.300 0.300 0.355 0.300 0.300 53,000 15,720 0.2966 0.300 0.300 0.355 0.300 0.300 53,000 0.2966 0.00%
2025-05-13 0 0.300 0.270 0.355 - - 0 0 - 0.300 0.270 0.355 - - 0 - 0.00%
2025-05-12 0 0.300 0.280 0.355 - - 27 6 0.2222 0.300 0.280 0.355 - - 27 0.2222 0.00%
2025-05-09 0 0.300 0.300 0.355 0.270 0.270 54,040 14,509 0.2685 0.300 0.300 0.355 0.270 0.270 54,040 0.2685 -15.49%
2025-05-08 0 0.355 0.275 0.360 - - 300 75 0.2500 0.355 0.275 0.360 - - 300 0.2500 0.00%
2025-05-07 0 0.355 0.270 0.360 - - 0 0 - 0.355 0.270 0.360 - - 0 - 0.00%
2025-05-06 0 0.355 0.280 0.355 - - 4,000 1,280 0.3200 0.355 0.280 0.355 - - 4,000 0.3200 0.00%
2025-05-02 0 0.355 0.280 0.355 - - 600 156 0.2600 0.355 0.280 0.355 - - 600 0.2600 0.00%
2025-04-30 0 0.355 0.310 0.360 0.355 0.355 70,000 23,650 0.3379 0.355 0.310 0.360 0.355 0.355 70,000 0.3379 14.52%
2025-04-29 0 0.310 0.300 0.350 0.310 0.310 200,180 62,050 0.3100 0.310 0.300 0.350 0.310 0.310 200,180 0.3100 3.33%
2025-04-28 0 0.300 0.300 0.360 - - 1,742 470 0.2698 0.300 0.300 0.360 - - 1,742 0.2698 0.00%
2025-04-25 0 0.300 0.300 0.360 0.270 0.270 50,020 13,504 0.2700 0.300 0.300 0.360 0.270 0.270 50,020 0.2700 0.00%
2025-04-24 0 0.300 0.300 0.360 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.360 0.300 0.300 100,000 0.3000 0.00%
2025-04-23 0 0.300 0.260 0.360 - - 0 0 - 0.300 0.260 0.360 - - 0 - 0.00%
2025-04-22 0 0.300 0.260 0.360 - - 0 0 - 0.300 0.260 0.360 - - 0 - 0.00%
2025-04-17 0 0.300 0.260 0.360 - - 0 0 - 0.300 0.260 0.360 - - 0 - 0.00%
2025-04-16 0 0.300 0.300 0.360 0.285 0.285 50,000 14,250 0.2850 0.300 0.300 0.360 0.285 0.285 50,000 0.2850 0.00%
2025-04-15 0 0.300 0.265 0.300 - - 26,080 6,645 0.2548 0.300 0.265 0.300 - - 26,080 0.2548 0.00%
2025-04-14 0 0.300 0.265 0.360 - - 12,828 3,142 0.2449 0.300 0.265 0.360 - - 12,828 0.2449 0.00%
2025-04-11 0 0.300 0.290 0.360 - - 20,000 5,400 0.2700 0.300 0.290 0.360 - - 20,000 0.2700 0.00%
2025-04-10 0 0.300 0.300 0.360 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.360 0.300 0.300 50,000 0.3000 -14.29%
2025-04-09 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
2025-04-08 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
2025-04-07 0 0.350 - 0.350 - - 4,000 1,320 0.3300 0.350 - 0.350 - - 4,000 0.3300 -2.78%
2025-04-03 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2025-04-02 0 0.360 0.300 0.375 0.360 0.360 50,020 18,005 0.3600 0.360 0.300 0.375 0.360 0.360 50,020 0.3600 12.50%
2025-04-01 0 0.320 0.300 0.330 0.320 0.320 63,000 19,610 0.3113 0.320 0.300 0.330 0.320 0.320 63,000 0.3113 4.92%
2025-03-31 0 0.305 0.300 0.320 0.305 0.310 100,000 30,750 0.3075 0.305 0.300 0.320 0.305 0.310 100,000 0.3075 0.00%
2025-03-28 0 0.305 0.305 0.380 - - 540 156 0.2889 0.305 0.305 0.380 - - 540 0.2889 1.67%
2025-03-27 0 0.300 0.300 0.380 - - 0 0 - 0.300 0.300 0.380 - - 0 - 0.00%
2025-03-26 0 0.300 0.300 0.350 - - 140 39 0.2786 0.300 0.300 0.350 - - 140 0.2786 0.00%
2025-03-25 0 0.300 0.300 0.380 - - 7,500 2,062 0.2749 0.300 0.300 0.380 - - 7,500 0.2749 1.69%
2025-03-24 0 0.295 0.280 0.380 - - 0 0 - 0.295 0.280 0.380 - - 0 - 0.00%
2025-03-21 0 0.295 0.295 0.330 - - 2,000 500 0.2500 0.295 0.295 0.330 - - 2,000 0.2500 5.36%
2025-03-20 0 0.280 0.280 0.330 0.280 0.280 75,120 20,531 0.2733 0.280 0.280 0.330 0.280 0.280 75,120 0.2733 0.00%
2025-03-19 0 0.280 0.280 0.330 - - 0 0 - 0.280 0.280 0.330 - - 0 - 0.00%
2025-03-18 0 0.280 0.280 0.330 - - 79 20 0.2532 0.280 0.280 0.330 - - 79 0.2532 0.00%
2025-03-17 0 0.280 0.245 0.320 - - 0 0 - 0.280 0.245 0.320 - - 0 - 0.00%
2025-03-14 0 0.280 0.246 0.400 0.280 0.280 300,100 84,024 0.2800 0.280 0.246 0.400 0.280 0.280 300,100 0.2800 -9.68%
2025-03-13 0 0.310 0.246 0.400 - - 200 48 0.2400 0.310 0.246 0.400 - - 200 0.2400 0.00%
2025-03-12 0 0.310 0.255 0.400 - - 0 0 - 0.310 0.255 0.400 - - 0 - 0.00%
2025-03-11 0 0.310 0.246 0.400 - - 500 120 0.2400 0.310 0.246 0.400 - - 500 0.2400 0.00%
2025-03-10 0 0.310 0.260 0.400 - - 0 0 - 0.310 0.260 0.400 - - 0 - 0.00%
2025-03-07 0 0.310 0.270 0.400 0.310 0.310 1,350,000 418,500 0.3100 0.310 0.270 0.400 0.310 0.310 1,350,000 0.3100 -3.12%
2025-03-06 0 0.320 0.250 0.400 - - 5,020 1,229 0.2448 0.320 0.250 0.400 - - 5,020 0.2448 0.00%
2025-03-05 0 0.320 0.255 0.395 - - 300 74 0.2467 0.320 0.255 0.395 - - 300 0.2467 0.00%
2025-03-04 0 0.320 0.255 0.400 - - 0 0 - 0.320 0.255 0.400 - - 0 - 0.00%
2025-03-03 0 0.320 0.240 0.400 - - 0 0 - 0.320 0.240 0.400 - - 0 - 0.00%
2025-02-28 0 0.320 0.280 0.320 0.300 0.320 210,000 65,750 0.3131 0.320 0.280 0.320 0.300 0.320 210,000 0.3131 33.33%
2025-02-27 0 0.240 0.230 - - - 280 63 0.2250 0.240 0.230 - - - 280 0.2250 0.00%
2025-02-26 0 0.240 0.221 0.325 0.240 0.240 78,632 18,063 0.2297 0.240 0.221 0.325 0.240 0.240 78,632 0.2297 -4.00%
2025-02-25 0 0.250 0.230 0.330 0.250 0.250 95,280 23,367 0.2452 0.250 0.230 0.330 0.250 0.250 95,280 0.2452 -3.85%
2025-02-24 0 0.260 0.250 0.330 - - 0 0 - 0.260 0.250 0.330 - - 0 - 0.00%
2025-02-21 0 0.260 0.250 0.330 - - 20,000 4,900 0.2450 0.260 0.250 0.330 - - 20,000 0.2450 0.00%
2025-02-20 0 0.260 0.255 0.330 - - 4,720 1,094 0.2318 0.260 0.255 0.330 - - 4,720 0.2318 0.00%
2025-02-19 0 0.260 0.250 0.330 0.260 0.265 200,345 52,371 0.2614 0.260 0.250 0.330 0.260 0.265 200,345 0.2614 -8.77%
2025-02-18 0 0.285 0.260 0.310 - - 60 15 0.2500 0.285 0.260 0.310 - - 60 0.2500 0.00%
2025-02-17 0 0.285 0.260 0.330 0.285 0.285 100,040 28,510 0.2850 0.285 0.260 0.330 0.285 0.285 100,040 0.2850 5.56%
2025-02-14 0 0.270 0.245 0.330 - - 1,872 442 0.2361 0.270 0.245 0.330 - - 1,872 0.2361 0.00%
2025-02-13 0 0.270 0.230 0.350 - - 0 0 - 0.270 0.230 0.350 - - 0 - 0.00%
2025-02-12 0 0.270 0.250 0.350 0.260 0.270 100,000 26,500 0.2650 0.270 0.250 0.350 0.260 0.270 100,000 0.2650 -18.18%
2025-02-11 0 0.330 0.260 0.350 - - 12,600 3,775 0.2996 0.330 0.260 0.350 - - 12,600 0.2996 0.00%
2025-02-10 0 0.330 0.260 0.400 - - 40 10 0.2500 0.330 0.260 0.400 - - 40 0.2500 0.00%
2025-02-07 0 0.330 0.260 0.380 - - 180 43 0.2389 0.330 0.260 0.380 - - 180 0.2389 0.00%
2025-02-06 0 0.330 0.244 0.380 - - 300 90 0.3000 0.330 0.244 0.380 - - 300 0.3000 0.00%
2025-02-05 0 0.330 0.250 0.380 - - 10,000 3,000 0.3000 0.330 0.250 0.380 - - 10,000 0.3000 0.00%
2025-02-04 0 0.330 0.250 0.380 - - 100 24 0.2400 0.330 0.250 0.380 - - 100 0.2400 0.00%
2025-02-03 0 0.330 0.260 0.380 - - 0 0 - 0.330 0.260 0.380 - - 0 - 0.00%
2025-01-28 0 0.330 0.320 0.340 0.330 0.330 50,000 16,500 0.3300 0.330 0.320 0.340 0.330 0.330 50,000 0.3300 10.00%
2025-01-27 0 0.300 0.300 0.320 0.290 0.290 50,000 14,500 0.2900 0.300 0.300 0.320 0.290 0.290 50,000 0.2900 0.00%
2025-01-24 0 0.300 0.285 0.300 - - 48,750 14,037 0.2879 0.300 0.285 0.300 - - 48,750 0.2879 -6.25%
2025-01-23 0 0.320 0.260 0.400 - - 0 0 - 0.320 0.260 0.400 - - 0 - 0.00%
2025-01-22 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2025-01-21 0 0.320 0.260 0.400 - - 400 100 0.2500 0.320 0.260 0.400 - - 400 0.2500 0.00%
2025-01-20 0 0.320 0.260 0.395 - - 0 0 - 0.320 0.260 0.395 - - 0 - 0.00%
2025-01-17 0 0.320 - 0.395 - - 0 0 - 0.320 - 0.395 - - 0 - 0.00%
2025-01-16 0 0.320 0.260 0.395 - - 1,800 432 0.2400 0.320 0.260 0.395 - - 1,800 0.2400 0.00%
2025-01-15 0 0.320 0.260 0.395 - - 0 0 - 0.320 0.260 0.395 - - 0 - 0.00%
2025-01-14 0 0.320 0.290 0.390 - - 0 0 - 0.320 0.290 0.390 - - 0 - 0.00%
2025-01-13 0 0.320 - 0.395 - - 0 0 - 0.320 - 0.395 - - 0 - 0.00%
2025-01-10 0 0.320 0.320 0.395 - - 0 0 - 0.320 0.320 0.395 - - 0 - 6.67%
2025-01-09 0 0.300 0.250 0.400 - - 18,000 5,040 0.2800 0.300 0.250 0.400 - - 18,000 0.2800 0.00%
2025-01-08 0 0.300 0.250 0.400 - - 0 0 - 0.300 0.250 0.400 - - 0 - 0.00%
2025-01-07 0 0.300 0.250 0.400 - - 0 0 - 0.300 0.250 0.400 - - 0 - 0.00%
2025-01-06 0 0.300 0.250 0.400 - - 20 4 0.2000 0.300 0.250 0.400 - - 20 0.2000 0.00%
2025-01-03 0 0.300 0.300 0.385 0.280 0.280 650,040 182,009 0.2800 0.300 0.300 0.385 0.280 0.280 650,040 0.2800 1.69%
2025-01-02 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - -10.61%
2024-12-31 0 0.330 - 0.350 0.330 0.330 50,000 16,500 0.3300 0.330 - 0.350 0.330 0.330 50,000 0.3300 0.00%
2024-12-30 0 0.330 - 0.370 0.330 0.330 50,000 16,500 0.3300 0.330 - 0.370 0.330 0.330 50,000 0.3300 0.00%
2024-12-27 0 0.330 0.320 0.370 - - 0 0 - 0.330 0.320 0.370 - - 0 - 0.00%
2024-12-24 0 0.330 0.320 0.380 - - 0 0 - 0.330 0.320 0.380 - - 0 - 6.45%
2024-12-23 0 0.310 0.310 0.365 - - 0 0 - 0.310 0.310 0.365 - - 0 - 3.33%
2024-12-20 0 0.300 0.300 0.375 - - 180 50 0.2778 0.300 0.300 0.375 - - 180 0.2778 0.00%
2024-12-19 0 0.300 - 0.375 - - 0 0 - 0.300 - 0.375 - - 0 - 0.00%
2024-12-18 0 0.300 - 0.350 0.300 0.300 52,064 15,577 0.2992 0.300 - 0.350 0.300 0.300 52,064 0.2992 0.00%
2024-12-17 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2024-12-16 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2024-12-13 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2024-12-12 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2024-12-11 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2024-12-10 0 0.300 0.260 - 0.265 0.265 60,000 15,750 0.2625 0.300 0.260 - 0.265 0.265 60,000 0.2625 0.00%
2024-12-09 0 0.300 0.255 - - - 0 0 - 0.300 0.255 - - - 0 - 0.00%
2024-12-06 0 0.300 0.260 - - - 0 0 - 0.300 0.260 - - - 0 - 0.00%
2024-12-05 0 0.300 0.260 - - - 240 61 0.2542 0.300 0.260 - - - 240 0.2542 0.00%
2024-12-04 0 0.300 0.260 0.360 - - 0 0 - 0.300 0.260 0.360 - - 0 - 0.00%
2024-12-03 0 0.300 0.255 0.340 0.300 0.300 55,000 16,350 0.2973 0.300 0.255 0.340 0.300 0.300 55,000 0.2973 -6.25%
2024-12-02 0 0.320 0.300 0.430 - - 0 0 - 0.320 0.300 0.430 - - 0 - 0.00%
2024-11-29 0 0.320 0.300 0.350 0.320 0.320 60,127 19,030 0.3165 0.320 0.300 0.350 0.320 0.320 60,127 0.3165 3.23%
2024-11-28 0 0.310 0.285 0.340 0.310 0.310 56,000 17,060 0.3046 0.310 0.285 0.340 0.310 0.310 56,000 0.3046 10.71%
2024-11-27 0 0.280 0.280 0.330 0.260 0.290 220,000 60,400 0.2745 0.280 0.280 0.330 0.260 0.290 220,000 0.2745 7.69%
2024-11-26 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-11-25 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-11-22 0 0.260 0.200 0.260 - - 0 0 - 0.260 0.200 0.260 - - 0 - -3.70%
2024-11-21 0 0.270 0.203 0.270 - - 0 0 - 0.270 0.203 0.270 - - 0 - -1.82%
2024-11-20 0 0.275 0.216 0.275 0.250 0.470 250,203 84,042 0.3359 0.275 0.216 0.275 0.250 0.470 250,203 0.3359 19.57%
2024-11-19 0 0.230 0.206 0.340 0.230 0.295 276,757 74,604 0.2696 0.230 0.206 0.340 0.230 0.295 276,757 0.2696 -4.17%
2024-11-18 0 0.240 - 0.320 - - 0 0 - 0.240 - 0.320 - - 0 - 0.00%
2024-11-15 0 0.240 0.206 0.335 0.240 0.241 123,800 29,653 0.2395 0.240 0.206 0.335 0.240 0.241 123,800 0.2395 -20.00%
2024-11-14 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2024-11-13 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-11-12 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-11-11 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-11-08 0 0.300 0.201 - - - 0 0 - 0.300 0.201 - - - 0 - 0.00%
2024-11-07 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-11-06 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-11-05 0 0.300 0.250 0.420 - - 0 0 - 0.300 0.250 0.420 - - 0 - 0.00%
2024-11-04 0 0.300 - - 0.300 0.300 50,000 15,000 0.3000 0.300 - - 0.300 0.300 50,000 0.3000 0.00%
2024-11-01 0 0.300 0.300 - - - 7,672 2,183 0.2845 0.300 0.300 - - - 7,672 0.2845 0.00%
2024-10-31 0 0.300 0.300 0.400 0.300 0.300 160,000 47,700 0.2981 0.300 0.300 0.400 0.300 0.300 160,000 0.2981 0.00%
2024-10-30 0 0.300 0.300 0.420 - - 0 0 - 0.300 0.300 0.420 - - 0 - 0.00%
2024-10-29 0 0.300 0.300 0.310 0.300 0.305 152,000 45,810 0.3014 0.300 0.300 0.310 0.300 0.305 152,000 0.3014 0.00%
2024-10-28 0 0.300 0.300 0.350 0.300 0.300 75,000 22,000 0.2933 0.300 0.300 0.350 0.300 0.300 75,000 0.2933 -14.29%
2024-10-25 0 0.350 0.300 0.420 - - 333 93 0.2793 0.350 0.300 0.420 - - 333 0.2793 0.00%
2024-10-24 0 0.350 0.300 - - - 0 0 - 0.350 0.300 - - - 0 - 0.00%
2024-10-23 0 0.350 0.300 0.360 - - 0 0 - 0.350 0.300 0.360 - - 0 - 0.00%
2024-10-22 0 0.350 0.300 0.420 - - 58 16 0.2759 0.350 0.300 0.420 - - 58 0.2759 0.00%
2024-10-21 0 0.350 0.305 - - - 0 0 - 0.350 0.305 - - - 0 - 0.00%
2024-10-18 0 0.350 0.305 0.380 - - 1,200 348 0.2900 0.350 0.305 0.380 - - 1,200 0.2900 0.00%
2024-10-17 0 0.350 0.305 0.380 0.350 0.350 355,000 123,910 0.3490 0.350 0.305 0.380 0.350 0.350 355,000 0.3490 2.94%
2024-10-16 0 0.340 0.300 0.360 - - 500 155 0.3100 0.340 0.300 0.360 - - 500 0.3100 0.00%
2024-10-15 0 0.340 0.300 0.360 - - 0 0 - 0.340 0.300 0.360 - - 0 - 0.00%
2024-10-14 0 0.340 0.300 0.420 - - 17,500 5,330 0.3046 0.340 0.300 0.420 - - 17,500 0.3046 0.00%
2024-10-10 0 0.340 0.300 0.400 0.340 0.365 100,060 35,269 0.3525 0.340 0.300 0.400 0.340 0.365 100,060 0.3525 -6.85%
2024-10-09 0 0.365 0.330 0.420 - - 0 0 - 0.365 0.330 0.420 - - 0 - 0.00%
2024-10-08 0 0.365 - 0.400 0.365 0.365 117,240 42,277 0.3606 0.365 - 0.400 0.365 0.365 117,240 0.3606 0.00%
2024-10-07 0 0.365 0.365 0.375 0.365 0.365 73,180 26,240 0.3586 0.365 0.365 0.375 0.365 0.365 73,180 0.3586 4.29%
2024-10-04 0 0.350 0.350 0.380 0.350 0.360 468,000 165,340 0.3533 0.350 0.350 0.380 0.350 0.360 468,000 0.3533 12.90%
2024-10-03 0 0.310 - 0.360 - - 11,000 3,190 0.2900 0.310 - 0.360 - - 11,000 0.2900 0.00%
2024-10-02 0 0.310 - 0.380 - - 10,000 2,800 0.2800 0.310 - 0.380 - - 10,000 0.2800 0.00%
2024-09-30 0 0.310 - 0.380 - - 0 0 - 0.310 - 0.380 - - 0 - 0.00%
2024-09-27 0 0.310 - 0.365 - - 0 0 - 0.310 - 0.365 - - 0 - 0.00%
2024-09-26 0 0.310 - 0.365 - - 0 0 - 0.310 - 0.365 - - 0 - 0.00%
2024-09-25 0 0.310 - 0.380 - - 0 0 - 0.310 - 0.380 - - 0 - 0.00%
2024-09-24 0 0.310 0.151 0.380 - - 2,000 500 0.2500 0.310 0.151 0.380 - - 2,000 0.2500 0.00%
2024-09-23 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
2024-09-20 0 0.320 - 0.360 - - 100 29 0.2900 0.320 - 0.360 - - 100 0.2900 0.00%
2024-09-19 0 0.320 - 0.400 - - 0 0 - 0.320 - 0.400 - - 0 - 0.00%
2024-09-17 0 0.320 - 0.360 - - 0 0 - 0.320 - 0.360 - - 0 - 0.00%
2024-09-16 0 0.320 - 0.360 - - 0 0 - 0.320 - 0.360 - - 0 - 0.00%
2024-09-13 0 0.320 - 0.400 - - 0 0 - 0.320 - 0.400 - - 0 - 0.00%
2024-09-12 0 0.320 - 0.400 - - 0 0 - 0.320 - 0.400 - - 0 - 0.00%
2024-09-11 0 0.320 - 0.400 - - 0 0 - 0.320 - 0.400 - - 0 - 0.00%
2024-09-10 0 0.320 0.295 0.400 - - 0 0 - 0.320 0.295 0.400 - - 0 - 10.34%
2024-09-09 0 0.290 0.234 0.400 - - 0 0 - 0.290 0.234 0.400 - - 0 - 0.00%
2024-09-05 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2024-09-04 0 0.290 0.235 0.360 - - 20 4 0.2000 0.290 0.235 0.360 - - 20 0.2000 0.00%
2024-09-03 0 0.290 0.240 0.360 - - 0 0 - 0.290 0.240 0.360 - - 0 - 0.00%
2024-09-02 0 0.290 0.234 0.355 0.280 0.290 2,300,000 657,000 0.2857 0.290 0.234 0.355 0.280 0.290 2,300,000 0.2857 -6.45%
2024-08-30 0 0.310 0.310 0.350 0.310 0.310 110,000 33,700 0.3064 0.310 0.310 0.350 0.310 0.310 110,000 0.3064 19.23%
2024-08-29 0 0.260 0.260 0.300 0.255 0.260 375,000 96,146 0.2564 0.260 0.260 0.300 0.255 0.260 375,000 0.2564 6.12%
2024-08-28 0 0.245 0.245 0.255 0.245 0.245 123,483 29,999 0.2429 0.245 0.245 0.255 0.245 0.245 123,483 0.2429 2.08%
2024-08-27 0 0.240 0.200 0.255 - - 0 0 - 0.240 0.200 0.255 - - 0 - 0.00%
2024-08-26 0 0.240 0.200 0.255 - - 0 0 - 0.240 0.200 0.255 - - 0 - 0.00%
2024-08-23 0 0.240 0.200 0.255 0.240 0.240 217,000 51,831 0.2389 0.240 0.200 0.255 0.240 0.240 217,000 0.2389 9.09%
2024-08-22 0 0.220 0.220 0.240 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2024-08-21 0 0.220 0.220 0.240 0.220 0.220 50,000 11,000 0.2200 0.220 0.220 0.240 0.220 0.220 50,000 0.2200 10.00%
2024-08-20 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-08-19 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-08-16 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-08-15 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-08-14 0 0.200 0.200 - 0.200 0.200 50,005 10,000 0.2000 0.200 0.200 - 0.200 0.200 50,005 0.2000 -4.76%
2024-08-13 0 0.210 0.210 - 0.210 0.210 50,000 10,500 0.2100 0.210 0.210 - 0.210 0.210 50,000 0.2100 13.51%
2024-08-12 0 0.185 0.160 0.210 - - 0 0 - 0.185 0.160 0.210 - - 0 - 0.00%
2024-08-09 0 0.185 0.170 0.200 0.185 0.185 54,020 9,916 0.1836 0.185 0.170 0.200 0.185 0.185 54,020 0.1836 -7.50%
2024-08-08 0 0.200 0.185 - - - 200 35 0.1750 0.200 0.185 - - - 200 0.1750 0.00%
2024-08-07 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2024-08-06 0 0.200 0.185 - - - 453 79 0.1744 0.200 0.185 - - - 453 0.1744 0.00%
2024-08-05 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2024-08-02 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2024-08-01 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2024-07-31 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2024-07-30 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2024-07-29 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2024-07-26 0 0.200 0.190 0.240 0.200 0.200 50,000 10,000 0.2000 0.200 0.190 0.240 0.200 0.200 50,000 0.2000 -9.09%
2024-07-25 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-24 0 0.220 0.200 - - - 400 78 0.1950 0.220 0.200 - - - 400 0.1950 0.00%
2024-07-23 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-22 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-19 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-18 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-17 0 0.220 0.200 - - - 60 11 0.1833 0.220 0.200 - - - 60 0.1833 0.00%
2024-07-16 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-15 0 0.220 0.200 - - - 6,820 1,329 0.1949 0.220 0.200 - - - 6,820 0.1949 0.00%
2024-07-12 0 0.220 0.200 - - - 6,460 1,259 0.1949 0.220 0.200 - - - 6,460 0.1949 0.00%
2024-07-11 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-10 0 0.220 0.200 0.230 - - 600 119 0.1983 0.220 0.200 0.230 - - 600 0.1983 0.00%
2024-07-09 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-08 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-05 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-04 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-03 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-07-02 0 0.220 0.200 0.229 0.220 0.220 58,000 12,520 0.2159 0.220 0.200 0.229 0.220 0.220 58,000 0.2159 -13.73%
2024-06-28 0 0.255 0.181 0.255 0.207 0.255 310,000 72,940 0.2353 0.255 0.181 0.255 0.207 0.255 310,000 0.2353 21.43%
2024-06-27 0 0.210 0.185 0.210 - - 0 0 - 0.210 0.185 0.210 - - 0 - -1.87%
2024-06-26 0 0.214 0.180 0.214 - - 0 0 - 0.214 0.180 0.214 - - 0 - -0.93%
2024-06-25 0 0.216 0.180 0.216 - - 0 0 - 0.216 0.180 0.216 - - 0 - 0.00%
2024-06-24 0 0.216 0.180 0.216 - - 0 0 - 0.216 0.180 0.216 - - 0 - -0.46%
2024-06-21 0 0.217 0.180 0.217 - - 8,000 1,392 0.1740 0.217 0.180 0.217 - - 8,000 0.1740 0.00%
2024-06-20 0 0.217 0.180 0.217 - - 80 14 0.1750 0.217 0.180 0.217 - - 80 0.1750 0.00%
2024-06-19 0 0.217 0.180 0.217 - - 0 0 - 0.217 0.180 0.217 - - 0 - 0.00%
2024-06-18 0 0.217 0.180 0.217 - - 0 0 - 0.217 0.180 0.217 - - 0 - -0.46%
2024-06-17 0 0.218 0.180 0.218 - - 0 0 - 0.218 0.180 0.218 - - 0 - 0.00%
2024-06-14 0 0.218 0.180 - - - 0 0 - 0.218 0.180 - - - 0 - 0.00%
2024-06-13 0 0.218 0.180 - - - 10,000 1,760 0.1760 0.218 0.180 - - - 10,000 0.1760 0.00%
2024-06-12 0 0.218 0.180 - - - 40 7 0.1750 0.218 0.180 - - - 40 0.1750 0.00%
2024-06-11 0 0.218 0.180 - - - 24 4 0.1667 0.218 0.180 - - - 24 0.1667 0.00%
2024-06-07 0 0.218 0.190 - - - 60 10 0.1667 0.218 0.190 - - - 60 0.1667 0.00%
2024-06-06 0 0.218 0.190 - - - 20 3 0.1500 0.218 0.190 - - - 20 0.1500 0.00%
2024-06-05 0 0.218 0.190 - - - 5,000 1,030 0.2060 0.218 0.190 - - - 5,000 0.2060 0.00%
2024-06-04 0 0.218 0.190 - - - 240 45 0.1875 0.218 0.190 - - - 240 0.1875 0.00%
2024-06-03 0 0.218 0.190 - - - 240 43 0.1792 0.218 0.190 - - - 240 0.1792 0.00%
2024-05-31 0 0.218 0.190 - - - 0 0 - 0.218 0.190 - - - 0 - 0.00%
2024-05-30 0 0.218 0.190 - - - 20 3 0.1500 0.218 0.190 - - - 20 0.1500 0.00%
2024-05-29 0 0.218 0.190 - - - 0 0 - 0.218 0.190 - - - 0 - 0.00%
2024-05-28 0 0.218 0.190 - - - 0 0 - 0.218 0.190 - - - 0 - 0.00%
2024-05-27 0 0.218 0.190 - - - 0 0 - 0.218 0.190 - - - 0 - 0.00%
2024-05-24 0 0.218 0.185 - 0.218 0.218 100,240 21,843 0.2179 0.218 0.185 - 0.218 0.218 100,240 0.2179 0.46%
2024-05-23 0 0.217 0.190 - - - 0 0 - 0.217 0.190 - - - 0 - 0.00%
2024-05-22 0 0.217 0.196 - - - 0 0 - 0.217 0.196 - - - 0 - 0.00%
2024-05-21 0 0.217 0.196 - - - 1,248 237 0.1899 0.217 0.196 - - - 1,248 0.1899 0.00%
2024-05-20 0 0.217 0.196 - - - 0 0 - 0.217 0.196 - - - 0 - 0.00%
2024-05-17 0 0.217 0.196 - - - 0 0 - 0.217 0.196 - - - 0 - 0.00%
2024-05-16 0 0.217 0.190 - 0.217 0.217 400,000 86,800 0.2170 0.217 0.190 - 0.217 0.217 400,000 0.2170 3.33%
2024-05-14 0 0.210 0.195 - - - 8 1 0.1250 0.210 0.195 - - - 8 0.1250 0.00%
2024-05-13 0 0.210 0.196 - - - 16,240 3,081 0.1897 0.210 0.196 - - - 16,240 0.1897 0.00%
2024-05-10 0 0.210 0.196 0.210 - - 0 0 - 0.210 0.196 0.210 - - 0 - 0.00%
2024-05-09 0 0.210 0.195 - - - 2,000 384 0.1920 0.210 0.195 - - - 2,000 0.1920 0.00%
2024-05-08 0 0.210 0.195 - - - 0 0 - 0.210 0.195 - - - 0 - 0.00%
2024-05-07 0 0.210 0.195 - - - 0 0 - 0.210 0.195 - - - 0 - 0.00%
2024-05-06 0 0.210 0.195 - - - 0 0 - 0.210 0.195 - - - 0 - 0.00%
2024-05-03 0 0.210 0.200 0.240 0.192 0.210 100,040 20,107 0.2010 0.210 0.200 0.240 0.192 0.210 100,040 0.2010 -12.50%
2024-05-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2024-04-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-04-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-04-26 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2024-04-25 0 0.250 0.193 0.260 - - 1,875 352 0.1877 0.250 0.193 0.260 - - 1,875 0.1877 0.00%
2024-04-24 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2024-04-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-04-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -5.66%
2024-04-19 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2024-04-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-17 0 0.270 0.196 0.270 - - 0 0 - 0.270 0.196 0.270 - - 0 - 0.00%
2024-04-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-04-15 0 0.270 0.190 0.270 0.190 0.280 159,000 36,278 0.2282 0.270 0.190 0.270 0.190 0.280 159,000 0.2282 35.00%
2024-04-12 0 0.200 0.180 0.230 - - 0 0 - 0.200 0.180 0.230 - - 0 - 0.00%
2024-04-11 0 0.200 0.182 0.240 0.200 0.201 100,060 20,062 0.2005 0.200 0.182 0.240 0.200 0.201 100,060 0.2005 -15.25%
2024-04-10 0 0.236 0.201 0.238 - - 0 0 - 0.236 0.201 0.238 - - 0 - 0.00%
2024-04-09 0 0.236 0.201 0.238 - - 140 27 0.1929 0.236 0.201 0.238 - - 140 0.1929 0.00%
2024-04-08 0 0.236 0.201 0.238 - - 0 0 - 0.236 0.201 0.238 - - 0 - 0.00%
2024-04-05 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2024-04-03 0 0.236 0.210 0.238 - - 20 4 0.2000 0.236 0.210 0.238 - - 20 0.2000 0.00%
2024-04-02 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - -1.67%
2024-03-28 0 0.240 0.235 0.245 0.200 0.240 1,306,250 296,412 0.2269 0.240 0.235 0.245 0.200 0.240 1,306,250 0.2269 33.33%
2024-03-27 0 0.180 - 0.200 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
2024-03-26 0 0.180 - 0.190 - - 0 0 - 0.180 - 0.190 - - 0 - 0.00%
2024-03-25 0 0.180 - 0.180 0.180 0.180 107,000 19,197 0.1794 0.180 - 0.180 0.180 0.180 107,000 0.1794 -1.64%
2024-03-22 0 0.183 - 0.203 - - 0 0 - 0.183 - 0.203 - - 0 - 0.00%
2024-03-21 0 0.183 - 0.201 - - 0 0 - 0.183 - 0.201 - - 0 - 0.00%
2024-03-20 0 0.183 - 0.203 - - 5,000 855 0.1710 0.183 - 0.203 - - 5,000 0.1710 0.00%
2024-03-19 0 0.183 - 0.203 - - 0 0 - 0.183 - 0.203 - - 0 - 0.00%
2024-03-18 0 0.183 - 0.203 - - 0 0 - 0.183 - 0.203 - - 0 - 0.00%
2024-03-15 0 0.183 - 0.201 - - 0 0 - 0.183 - 0.201 - - 0 - 0.00%
2024-03-14 0 0.183 - 0.205 - - 0 0 - 0.183 - 0.205 - - 0 - 0.00%
2024-03-13 0 0.183 0.184 0.192 0.180 0.205 150,000 28,250 0.1883 0.183 0.184 0.192 0.180 0.205 150,000 0.1883 -8.50%
2024-03-12 0 0.200 - 0.200 0.200 0.210 100,000 20,500 0.2050 0.200 - 0.200 0.200 0.210 100,000 0.2050 -12.28%
2024-03-11 0 0.228 0.200 0.230 - - 0 0 - 0.228 0.200 0.230 - - 0 - 0.00%
2024-03-08 0 0.228 0.200 0.230 - - 0 0 - 0.228 0.200 0.230 - - 0 - 0.00%
2024-03-07 0 0.228 0.200 0.230 - - 1,240 247 0.1992 0.228 0.200 0.230 - - 1,240 0.1992 0.00%
2024-03-06 0 0.228 0.204 0.230 - - 40 8 0.2000 0.228 0.204 0.230 - - 40 0.2000 0.00%
2024-03-05 0 0.228 0.200 0.228 - - 100 21 0.2100 0.228 0.200 0.228 - - 100 0.2100 -0.44%
2024-03-04 0 0.229 0.205 0.229 - - 320 62 0.1938 0.229 0.205 0.229 - - 320 0.1938 0.00%
2024-03-01 0 0.229 0.200 0.229 - - 1,680 327 0.1946 0.229 0.200 0.229 - - 1,680 0.1946 0.00%
2024-02-29 0 0.229 0.200 0.230 - - 0 0 - 0.229 0.200 0.230 - - 0 - 0.00%
2024-02-28 0 0.229 0.202 0.229 - - 2,020 395 0.1955 0.229 0.202 0.229 - - 2,020 0.1955 0.00%
2024-02-27 0 0.229 0.210 - - - 0 0 - 0.229 0.210 - - - 0 - 0.00%
2024-02-26 0 0.229 0.205 0.240 - - 0 0 - 0.229 0.205 0.240 - - 0 - 0.00%
2024-02-23 0 0.229 0.210 0.229 - - 0 0 - 0.229 0.210 0.229 - - 0 - 0.00%
2024-02-22 0 0.229 0.201 0.240 0.229 0.229 82,760 18,498 0.2235 0.229 0.201 0.240 0.229 0.229 82,760 0.2235 0.00%
2024-02-21 0 0.229 0.203 0.229 - - 6,000 1,302 0.2170 0.229 0.203 0.229 - - 6,000 0.2170 -0.43%
2024-02-20 0 0.230 0.203 0.235 - - 0 0 - 0.230 0.203 0.235 - - 0 - 0.00%
2024-02-19 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2024-02-16 0 0.230 0.202 0.230 - - 1,200 288 0.2400 0.230 0.202 0.230 - - 1,200 0.2400 0.00%
2024-02-15 0 0.230 0.202 0.230 0.230 0.230 88,020 19,787 0.2248 0.230 0.202 0.230 0.230 0.230 88,020 0.2248 0.00%
2024-02-14 0 0.230 0.202 0.240 0.230 0.230 50,000 11,500 0.2300 0.230 0.202 0.240 0.230 0.230 50,000 0.2300 0.88%
2024-02-09 0 0.228 0.201 0.235 - - 1,000 196 0.1960 0.228 0.201 0.235 - - 1,000 0.1960 0.00%
2024-02-08 0 0.228 0.215 0.240 - - 1,200 240 0.2000 0.228 0.215 0.240 - - 1,200 0.2000 0.00%
2024-02-07 0 0.228 0.225 0.239 0.220 0.225 100,000 22,250 0.2225 0.228 0.225 0.239 0.220 0.225 100,000 0.2225 -15.56%
2024-02-06 0 0.270 0.218 0.260 0.220 0.300 156,250 39,312 0.2516 0.270 0.218 0.260 0.220 0.300 156,250 0.2516 26.76%
2024-02-05 0 0.213 0.200 - - - 0 0 - 0.213 0.200 - - - 0 - 0.00%
2024-02-02 0 0.213 0.200 - - - 580 112 0.1931 0.213 0.200 - - - 580 0.1931 0.00%
2024-02-01 0 0.213 0.200 0.230 - - 0 0 - 0.213 0.200 0.230 - - 0 - 0.00%
2024-01-31 0 0.213 0.200 0.230 - - 20,160 3,831 0.1900 0.213 0.200 0.230 - - 20,160 0.1900 0.00%
2024-01-30 0 0.213 0.200 - - - 3,860 733 0.1899 0.213 0.200 - - - 3,860 0.1899 0.00%
2024-01-29 0 0.213 0.213 0.230 - - 140 27 0.1929 0.213 0.213 0.230 - - 140 0.1929 0.47%
2024-01-26 0 0.212 0.200 0.235 - - 0 0 - 0.212 0.200 0.235 - - 0 - 0.00%
2024-01-25 0 0.212 0.212 0.238 - - 40 8 0.2000 0.212 0.212 0.238 - - 40 0.2000 0.95%
2024-01-24 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 2.44%
2024-01-23 0 0.205 0.200 0.235 - - 0 0 - 0.205 0.200 0.235 - - 0 - 0.00%
2024-01-22 0 0.205 0.200 0.240 0.202 0.205 100,000 20,350 0.2035 0.205 0.200 0.240 0.202 0.205 100,000 0.2035 -1.91%
2024-01-19 0 0.209 0.209 0.238 - - 40 8 0.2000 0.209 0.209 0.238 - - 40 0.2000 0.48%
2024-01-18 0 0.208 0.208 0.235 - - 0 0 - 0.208 0.208 0.235 - - 0 - 1.46%
2024-01-17 0 0.205 0.200 0.235 - - 0 0 - 0.205 0.200 0.235 - - 0 - 0.00%
2024-01-16 0 0.205 0.200 0.235 - - 123 23 0.1870 0.205 0.200 0.235 - - 123 0.1870 0.00%
2024-01-15 0 0.205 0.200 0.235 - - 1,240 241 0.1944 0.205 0.200 0.235 - - 1,240 0.1944 0.00%
2024-01-12 0 0.205 0.200 0.235 - - 0 0 - 0.205 0.200 0.235 - - 0 - 0.00%
2024-01-11 0 0.205 0.200 - - - 6,020 1,143 0.1899 0.205 0.200 - - - 6,020 0.1899 0.00%
2024-01-10 0 0.205 0.200 0.250 0.205 0.325 426,000 104,020 0.2442 0.205 0.200 0.250 0.205 0.325 426,000 0.2442 -14.58%
2024-01-09 0 0.240 0.185 0.240 - - 16,140 3,360 0.2082 0.240 0.185 0.240 - - 16,140 0.2082 0.00%
2024-01-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-01-05 0 0.240 0.226 0.240 0.240 0.265 100,000 25,250 0.2525 0.240 0.226 0.240 0.240 0.265 100,000 0.2525 0.00%
2024-01-04 0 0.240 0.190 0.240 0.240 0.240 50,000 12,000 0.2400 0.240 0.190 0.240 0.240 0.240 50,000 0.2400 3.45%
2024-01-03 0 0.232 0.210 0.232 0.232 0.232 70,000 16,000 0.2286 0.232 0.210 0.232 0.232 0.232 70,000 0.2286 0.00%
2024-01-02 0 0.232 0.210 0.240 - - 300 57 0.1900 0.232 0.210 0.240 - - 300 0.1900 0.00%
2023-12-29 0 0.232 0.210 0.238 - - 0 0 - 0.232 0.210 0.238 - - 0 - 0.00%
2023-12-28 0 0.232 0.210 0.238 - - 0 0 - 0.232 0.210 0.238 - - 0 - 0.00%
2023-12-27 0 0.232 0.200 0.240 - - 0 0 - 0.232 0.200 0.240 - - 0 - 0.00%
2023-12-22 0 0.232 0.208 - - - 0 0 - 0.232 0.208 - - - 0 - 0.00%
2023-12-21 0 0.232 0.231 0.270 0.220 0.270 300,000 69,850 0.2328 0.232 0.231 0.270 0.220 0.270 300,000 0.2328 -14.07%
2023-12-20 0 0.270 0.216 0.270 - - 190 42 0.2211 0.270 0.216 0.270 - - 190 0.2211 0.00%
2023-12-19 0 0.270 0.220 0.270 - - 28,280 6,787 0.2400 0.270 0.220 0.270 - - 28,280 0.2400 0.00%
2023-12-18 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2023-12-15 0 0.270 0.205 0.330 - - 0 0 - 0.270 0.205 0.330 - - 0 - 0.00%
2023-12-14 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2023-12-13 0 0.270 0.220 0.300 - - 30,360 7,276 0.2397 0.270 0.220 0.300 - - 30,360 0.2397 0.00%
2023-12-12 0 0.270 0.220 0.300 - - 60 12 0.2000 0.270 0.220 0.300 - - 60 0.2000 0.00%
2023-12-11 0 0.270 0.220 0.300 - - 0 0 - 0.270 0.220 0.300 - - 0 - 0.00%
2023-12-08 0 0.270 - - - - 11 2 0.1818 0.270 - - - - 11 0.1818 0.00%
2023-12-07 0 0.270 - 0.300 - - 5,000 1,150 0.2300 0.270 - 0.300 - - 5,000 0.2300 0.00%
2023-12-06 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-12-05 0 0.270 0.233 - 0.270 0.270 50,000 13,500 0.2700 0.270 0.233 - 0.270 0.270 50,000 0.2700 -3.57%
2023-12-04 0 0.280 0.270 - - - 3,040 760 0.2500 0.280 0.270 - - - 3,040 0.2500 0.00%
2023-12-01 0 0.280 0.270 - - - 0 0 - 0.280 0.270 - - - 0 - 0.00%
2023-11-30 0 0.280 0.270 - - - 0 0 - 0.280 0.270 - - - 0 - 0.00%
2023-11-29 0 0.280 0.270 - - - 0 0 - 0.280 0.270 - - - 0 - 0.00%
2023-11-28 0 0.280 0.270 0.390 - - 0 0 - 0.280 0.270 0.390 - - 0 - 0.00%
2023-11-27 0 0.280 0.270 - - - 0 0 - 0.280 0.270 - - - 0 - 0.00%
2023-11-24 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-11-23 0 0.280 0.255 0.390 0.280 0.280 100,000 28,000 0.2800 0.280 0.255 0.390 0.280 0.280 100,000 0.2800 3.70%
2023-11-22 0 0.270 0.250 0.390 - - 0 0 - 0.270 0.250 0.390 - - 0 - 0.00%
2023-11-21 0 0.270 0.220 0.390 - - 0 0 - 0.270 0.220 0.390 - - 0 - 0.00%
2023-11-20 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2023-11-17 0 0.270 0.230 0.300 - - 0 0 - 0.270 0.230 0.300 - - 0 - 0.00%
2023-11-16 0 0.270 0.241 0.300 - - 300 69 0.2300 0.270 0.241 0.300 - - 300 0.2300 0.00%
2023-11-15 0 0.270 0.241 0.300 - - 0 0 - 0.270 0.241 0.300 - - 0 - 0.00%
2023-11-14 0 0.270 0.241 0.300 - - 0 0 - 0.270 0.241 0.300 - - 0 - 0.00%
2023-11-13 0 0.270 0.226 0.300 0.270 0.270 75,000 19,750 0.2633 0.270 0.226 0.300 0.270 0.270 75,000 0.2633 -10.00%
2023-11-10 0 0.300 0.270 0.390 - - 0 0 - 0.300 0.270 0.390 - - 0 - 0.00%
2023-11-09 0 0.300 0.270 0.390 - - 0 0 - 0.300 0.270 0.390 - - 0 - 0.00%
2023-11-08 0 0.300 0.280 0.390 - - 0 0 - 0.300 0.280 0.390 - - 0 - 0.00%
2023-11-07 0 0.300 0.270 0.385 - - 20,575 5,346 0.2598 0.300 0.270 0.385 - - 20,575 0.2598 0.00%
2023-11-06 0 0.300 0.275 0.390 - - 0 0 - 0.300 0.275 0.390 - - 0 - 0.00%
2023-11-03 0 0.300 0.275 0.390 - - 0 0 - 0.300 0.275 0.390 - - 0 - 0.00%
2023-11-02 0 0.300 0.275 0.400 - - 0 0 - 0.300 0.275 0.400 - - 0 - 0.00%
2023-11-01 0 0.300 0.270 0.390 - - 75 19 0.2533 0.300 0.270 0.390 - - 75 0.2533 0.00%
2023-10-31 0 0.300 0.275 0.385 - - 0 0 - 0.300 0.275 0.385 - - 0 - 0.00%
2023-10-30 0 0.300 0.275 0.390 - - 0 0 - 0.300 0.275 0.390 - - 0 - 0.00%
2023-10-27 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2023-10-26 0 0.300 0.275 0.390 - - 0 0 - 0.300 0.275 0.390 - - 0 - 0.00%
2023-10-25 0 0.300 0.275 0.380 - - 40 10 0.2500 0.300 0.275 0.380 - - 40 0.2500 0.00%
2023-10-24 0 0.300 0.270 0.390 - - 0 0 - 0.300 0.270 0.390 - - 0 - 0.00%
2023-10-20 0 0.300 0.285 0.395 - - 0 0 - 0.300 0.285 0.395 - - 0 - 0.00%
2023-10-19 0 0.300 0.300 0.395 0.285 0.285 50,000 14,250 0.2850 0.300 0.300 0.395 0.285 0.285 50,000 0.2850 -9.09%
2023-10-18 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - -13.16%
2023-10-17 0 0.380 0.285 0.380 - - 24,850 6,522 0.2625 0.380 0.285 0.380 - - 24,850 0.2625 -2.56%
2023-10-16 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2023-10-13 0 0.390 0.285 0.390 - - 0 0 - 0.390 0.285 0.390 - - 0 - 0.00%
2023-10-12 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2023-10-11 0 0.390 0.280 0.390 - - 0 0 - 0.390 0.280 0.390 - - 0 - 0.00%
2023-10-10 0 0.390 0.280 0.390 - - 0 0 - 0.390 0.280 0.390 - - 0 - 0.00%
2023-10-09 0 0.390 0.275 0.390 - - 0 0 - 0.390 0.275 0.390 - - 0 - 0.00%
2023-10-06 0 0.390 0.270 0.390 - - 1,000 265 0.2650 0.390 0.270 0.390 - - 1,000 0.2650 0.00%
2023-10-05 0 0.390 0.280 0.390 0.390 0.390 162,000 58,780 0.3628 0.390 0.280 0.390 0.390 0.390 162,000 0.3628 4.00%
2023-10-04 0 0.375 0.265 0.375 - - 0 0 - 0.375 0.265 0.375 - - 0 - -2.60%
2023-10-03 0 0.385 0.250 0.385 0.270 0.395 253,100 74,738 0.2953 0.385 0.250 0.385 0.270 0.395 253,100 0.2953 30.51%
2023-09-29 0 0.295 0.275 0.350 - - 3,400 884 0.2600 0.295 0.275 0.350 - - 3,400 0.2600 0.00%
2023-09-28 0 0.295 0.275 0.350 - - 0 0 - 0.295 0.275 0.350 - - 0 - 0.00%
2023-09-27 0 0.295 0.270 0.350 - - 4,000 1,060 0.2650 0.295 0.270 0.350 - - 4,000 0.2650 0.00%
2023-09-26 0 0.295 0.275 - - - 0 0 - 0.295 0.275 - - - 0 - 0.00%
2023-09-25 0 0.295 0.275 0.350 - - 1,540 392 0.2545 0.295 0.275 0.350 - - 1,540 0.2545 0.00%
2023-09-22 0 0.295 0.275 0.410 - - 0 0 - 0.295 0.275 0.410 - - 0 - 0.00%
2023-09-21 0 0.295 0.300 0.395 0.290 0.345 119,026 38,028 0.3195 0.295 0.300 0.395 0.290 0.345 119,026 0.3195 -15.71%
2023-09-20 0 0.350 0.345 0.460 - - 120 38 0.3167 0.350 0.345 0.460 - - 120 0.3167 0.00%
2023-09-19 0 0.350 0.345 0.470 - - 0 0 - 0.350 0.345 0.470 - - 0 - 0.00%
2023-09-18 0 0.350 0.345 0.430 0.350 0.350 55,000 19,125 0.3477 0.350 0.345 0.430 0.350 0.350 55,000 0.3477 7.69%
2023-09-15 0 0.325 0.300 0.400 - - 60 16 0.2667 0.325 0.300 0.400 - - 60 0.2667 0.00%
2023-09-14 0 0.325 0.300 - - - 0 0 - 0.325 0.300 - - - 0 - 0.00%
2023-09-13 0 0.325 0.320 0.400 - - 0 0 - 0.325 0.320 0.400 - - 0 - 0.00%
2023-09-12 0 0.325 0.305 - - - 0 0 - 0.325 0.305 - - - 0 - 0.00%
2023-09-11 0 0.325 0.300 0.335 - - 6 1 0.1667 0.325 0.300 0.335 - - 6 0.1667 0.00%
2023-09-07 0 0.325 0.300 - - - 48,000 33,010 0.6877 0.325 0.300 - - - 48,000 0.6877 0.00%
2023-09-06 0 0.325 0.300 0.330 - - 0 0 - 0.325 0.300 0.330 - - 0 - 0.00%
2023-09-05 0 0.325 0.305 0.400 0.325 0.325 50,120 16,282 0.3249 0.325 0.305 0.400 0.325 0.325 50,120 0.3249 8.33%
2023-09-04 0 0.300 0.285 - - - 0 0 - 0.300 0.285 - - - 0 - 0.00%
2023-08-31 0 0.300 0.285 - - - 0 0 - 0.300 0.285 - - - 0 - 0.00%
2023-08-30 0 0.300 0.285 0.420 - - 23,000 6,130 0.2665 0.300 0.285 0.420 - - 23,000 0.2665 0.00%
2023-08-29 0 0.300 0.285 0.420 0.280 0.300 150,060 43,765 0.2917 0.300 0.285 0.420 0.280 0.300 150,060 0.2917 5.26%
2023-08-28 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2023-08-25 0 0.285 0.275 0.285 0.285 0.285 50,075 14,270 0.2850 0.285 0.275 0.285 0.285 0.285 50,075 0.2850 1.79%
2023-08-24 0 0.280 0.275 0.295 0.280 0.280 101,020 28,255 0.2797 0.280 0.275 0.295 0.280 0.280 101,020 0.2797 0.00%
2023-08-23 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2023-08-22 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2023-08-21 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2023-08-18 0 0.280 0.270 0.295 - - 8,250 2,145 0.2600 0.280 0.270 0.295 - - 8,250 0.2600 0.00%
2023-08-17 0 0.280 0.270 0.295 - - 10,000 2,700 0.2700 0.280 0.270 0.295 - - 10,000 0.2700 0.00%
2023-08-16 0 0.280 0.270 0.295 0.270 0.280 164,000 44,860 0.2735 0.280 0.270 0.295 0.270 0.280 164,000 0.2735 0.00%
2023-08-15 0 0.280 0.270 0.285 - - 20,680 5,571 0.2694 0.280 0.270 0.285 - - 20,680 0.2694 0.00%
2023-08-14 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 1.82%
2023-08-11 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2023-08-10 0 0.275 0.270 0.300 0.275 0.275 70,000 18,750 0.2679 0.275 0.270 0.300 0.275 0.275 70,000 0.2679 -3.51%
2023-08-09 0 0.285 0.270 0.300 - - 4,040 1,031 0.2552 0.285 0.270 0.300 - - 4,040 0.2552 0.00%
2023-08-08 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2023-08-07 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2023-08-04 0 0.285 0.270 0.300 - - 40 10 0.2500 0.285 0.270 0.300 - - 40 0.2500 0.00%
2023-08-03 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2023-08-02 0 0.285 0.275 0.290 0.285 0.285 60,000 16,850 0.2808 0.285 0.275 0.290 0.285 0.285 60,000 0.2808 3.64%
2023-08-01 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2023-07-31 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2023-07-28 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2023-07-27 0 0.275 0.275 0.300 - - 30,120 7,831 0.2600 0.275 0.275 0.300 - - 30,120 0.2600 1.85%
2023-07-26 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2023-07-25 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2023-07-24 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2023-07-21 0 0.270 - - 0.270 0.270 200,000 54,000 0.2700 0.270 - - 0.270 0.270 200,000 0.2700 0.00%
2023-07-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-07-19 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2023-07-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-07-14 0 0.270 0.240 0.290 - - 0 0 - 0.270 0.240 0.290 - - 0 - 0.00%
2023-07-13 0 0.270 0.245 0.270 - - 0 0 - 0.270 0.245 0.270 - - 0 - -1.82%
2023-07-12 0 0.275 0.255 0.325 - - 3,020 739 0.2447 0.275 0.255 0.325 - - 3,020 0.2447 0.00%
2023-07-11 0 0.275 0.250 0.300 - - 0 0 - 0.275 0.250 0.300 - - 0 - 0.00%
2023-07-10 0 0.275 0.250 0.290 - - 0 0 - 0.275 0.250 0.290 - - 0 - 0.00%
2023-07-07 0 0.275 0.250 0.290 - - 2,280 551 0.2417 0.275 0.250 0.290 - - 2,280 0.2417 0.00%
2023-07-06 0 0.275 0.250 0.300 - - 0 0 - 0.275 0.250 0.300 - - 0 - 0.00%
2023-07-05 0 0.275 0.250 0.300 - - 0 0 - 0.275 0.250 0.300 - - 0 - 0.00%
2023-07-04 0 0.275 0.260 0.300 0.275 0.275 70,000 18,740 0.2677 0.275 0.260 0.300 0.275 0.275 70,000 0.2677 0.00%
2023-07-03 0 0.275 0.255 - - - 0 0 - 0.275 0.255 - - - 0 - 0.00%
2023-06-30 0 0.275 0.270 - - - 0 0 - 0.275 0.270 - - - 0 - 0.00%
2023-06-29 0 0.275 0.270 - - - 47 11 0.2340 0.275 0.270 - - - 47 0.2340 0.00%
2023-06-28 0 0.275 0.275 0.395 - - 8,000 1,990 0.2488 0.275 0.275 0.395 - - 8,000 0.2488 1.85%
2023-06-27 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2023-06-26 0 0.270 0.255 - - - 0 0 - 0.270 0.255 - - - 0 - 0.00%
2023-06-23 0 0.270 0.270 0.295 0.270 0.270 10,000 2,700 0.2700 0.270 0.270 0.295 0.270 0.270 10,000 0.2700 0.00%
2023-06-21 0 0.270 0.260 0.295 - - 120 28 0.2333 0.270 0.260 0.295 - - 120 0.2333 0.00%
2023-06-20 0 0.270 0.255 0.295 - - 0 0 - 0.270 0.255 0.295 - - 0 - 0.00%
2023-06-19 0 0.270 0.260 0.295 - - 1,020 253 0.2480 0.270 0.260 0.295 - - 1,020 0.2480 0.00%
2023-06-16 0 0.270 0.265 0.280 0.270 0.270 11,000 2,970 0.2700 0.270 0.265 0.280 0.270 0.270 11,000 0.2700 0.00%
2023-06-15 0 0.270 0.260 0.275 - - 760 184 0.2421 0.270 0.260 0.275 - - 760 0.2421 0.00%
2023-06-14 0 0.270 0.270 0.285 0.270 0.300 130,000 37,350 0.2873 0.270 0.270 0.285 0.270 0.300 130,000 0.2873 -10.00%
2023-06-13 0 0.300 0.300 0.325 0.300 0.300 19,800 5,844 0.2952 0.300 0.300 0.325 0.300 0.300 19,800 0.2952 0.00%
2023-06-12 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2023-06-09 0 0.300 0.285 0.325 0.280 0.300 125,000 36,200 0.2896 0.300 0.285 0.325 0.280 0.300 125,000 0.2896 -11.76%
2023-06-08 0 0.034 0.033 0.035 0.033 0.041 1,850,000 64,730 0.0350 0.340 0.330 0.350 0.330 0.410 185,000 0.3499 -10.53%
2023-06-07 0 0.038 0.038 0.040 0.037 0.040 1,050,000 39,690 0.0378 0.380 0.380 0.400 0.370 0.400 105,000 0.3780 2.70%
2023-06-06 0 0.037 0.037 0.043 - - 0 0 - 0.370 0.370 0.430 - - 0 - 0.00%
2023-06-05 0 0.037 0.037 0.043 0.036 0.036 50,000 1,800 0.0360 0.370 0.370 0.430 0.360 0.360 5,000 0.3600 0.00%
2023-06-02 0 0.037 0.036 0.043 - - 0 0 - 0.370 0.360 0.430 - - 0 - 0.00%
2023-06-01 0 0.037 0.037 0.043 - - 1,000 33 0.0330 0.370 0.370 0.430 - - 100 0.3300 0.00%
2023-05-31 0 0.037 0.037 0.039 0.037 0.039 300,000 11,600 0.0387 0.370 0.370 0.390 0.370 0.390 30,000 0.3867 -5.13%
2023-05-30 0 0.039 0.037 0.044 - - 200 6 0.0300 0.390 0.370 0.440 - - 20 0.3000 0.00%
2023-05-29 0 0.039 0.036 0.044 - - 14,400 444 0.0308 0.390 0.360 0.440 - - 1,440 0.3083 0.00%
2023-05-25 0 0.039 0.036 0.044 - - 0 0 - 0.390 0.360 0.440 - - 0 - 0.00%
2023-05-24 0 0.039 0.039 0.043 0.038 0.044 682,000 26,896 0.0394 0.390 0.390 0.430 0.380 0.440 68,200 0.3944 8.33%
2023-05-23 0 0.036 0.035 0.038 - - 400 9 0.0225 0.360 0.350 0.380 - - 40 0.2250 0.00%
2023-05-22 0 0.036 0.036 0.039 0.034 0.038 1,200,000 43,050 0.0359 0.360 0.360 0.390 0.340 0.380 120,000 0.3588 -7.69%
2023-05-19 0 0.039 0.038 0.043 - - 10,000 270 0.0270 0.390 0.380 0.430 - - 1,000 0.2700 0.00%
2023-05-18 0 0.039 0.038 0.043 - - 30,000 990 0.0330 0.390 0.380 0.430 - - 3,000 0.3300 0.00%
2023-05-17 0 0.039 0.038 0.043 - - 0 0 - 0.390 0.380 0.430 - - 0 - 0.00%
2023-05-16 0 0.039 0.038 0.044 0.039 0.039 50,000 1,950 0.0390 0.390 0.380 0.440 0.390 0.390 5,000 0.3900 2.63%
2023-05-15 0 0.038 0.038 0.040 0.037 0.038 250,400 9,413 0.0376 0.380 0.380 0.400 0.370 0.380 25,040 0.3759 -9.52%
2023-05-12 0 0.042 0.037 0.044 - - 0 0 - 0.420 0.370 0.440 - - 0 - 0.00%
2023-05-11 0 0.042 0.038 0.042 - - 1,800 63 0.0350 0.420 0.380 0.420 - - 180 0.3500 0.00%
2023-05-10 0 0.042 0.038 0.042 0.036 0.056 20,650,000 820,100 0.0397 0.420 0.380 0.420 0.360 0.560 2,065,000 0.3971 27.27%
2023-05-09 0 0.033 0.033 0.037 0.033 0.033 160,400 5,240 0.0327 0.330 0.330 0.370 0.330 0.330 16,040 0.3267 -8.33%
2023-05-08 0 0.036 0.033 0.037 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2023-05-05 0 0.036 0.033 0.038 - - 1,000 23 0.0230 0.360 0.330 0.380 - - 100 0.2300 0.00%
2023-05-04 0 0.036 0.031 0.038 - - 0 0 - 0.360 0.310 0.380 - - 0 - 0.00%
2023-05-03 0 0.036 0.031 0.038 - - 0 0 - 0.360 0.310 0.380 - - 0 - 0.00%
2023-05-02 0 0.036 0.031 0.037 - - 1,000 28 0.0280 0.360 0.310 0.370 - - 100 0.2800 0.00%
2023-04-28 0 0.036 0.032 0.036 - - 810,000 29,090 0.0359 0.360 0.320 0.360 - - 81,000 0.3591 0.00%
2023-04-27 0 0.036 0.033 0.037 0.034 0.036 120,000 4,240 0.0353 0.360 0.330 0.370 0.340 0.360 12,000 0.3533 -5.26%
2023-04-26 0 0.038 0.036 0.038 - - 0 0 - 0.380 0.360 0.380 - - 0 - -2.56%
2023-04-25 0 0.039 0.033 0.039 0.035 0.039 630,000 22,370 0.0355 0.390 0.330 0.390 0.350 0.390 63,000 0.3551 2.63%
2023-04-24 0 0.038 0.038 0.040 0.038 0.038 350,000 13,300 0.0380 0.380 0.380 0.400 0.380 0.380 35,000 0.3800 -5.00%
2023-04-21 0 0.040 0.038 0.043 0.040 0.040 100,000 4,000 0.0400 0.400 0.380 0.430 0.400 0.400 10,000 0.4000 0.00%
2023-04-20 0 0.040 0.038 0.040 0.040 0.040 50,000 2,000 0.0400 0.400 0.380 0.400 0.400 0.400 5,000 0.4000 0.00%
2023-04-19 0 0.040 0.040 0.043 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2023-04-18 0 0.040 0.040 0.043 0.040 0.040 50,000 2,000 0.0400 0.400 0.400 0.430 0.400 0.400 5,000 0.4000 0.00%
2023-04-17 0 0.040 0.040 0.043 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2023-04-14 0 0.040 0.040 0.043 0.040 0.040 190,000 7,440 0.0392 0.400 0.400 0.430 0.400 0.400 19,000 0.3916 -2.44%
2023-04-13 0 0.041 0.040 0.043 0.041 0.041 106,250 4,318 0.0406 0.410 0.400 0.430 0.410 0.410 10,625 0.4064 0.00%
2023-04-12 0 0.041 0.040 0.043 0.041 0.041 100,800 4,129 0.0410 0.410 0.400 0.430 0.410 0.410 10,080 0.4096 0.00%
2023-04-11 0 0.041 0.041 0.044 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2023-04-06 0 0.041 0.041 0.045 0.041 0.041 100,000 4,100 0.0410 0.410 0.410 0.450 0.410 0.410 10,000 0.4100 -2.38%
2023-04-04 0 0.042 0.041 0.042 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2023-04-03 0 0.042 0.041 0.044 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2023-03-31 0 0.042 0.041 0.044 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2023-03-30 0 0.042 0.041 0.042 0.040 0.045 1,840,800 77,108 0.0419 0.420 0.410 0.420 0.400 0.450 184,080 0.4189 -10.64%
2023-03-29 0 0.047 0.042 0.047 0.041 0.048 320,000 14,440 0.0451 0.470 0.420 0.470 0.410 0.480 32,000 0.4513 11.90%
2023-03-28 0 0.042 0.042 0.048 - - 3,000 111 0.0370 0.420 0.420 0.480 - - 300 0.3700 0.00%
2023-03-27 0 0.042 0.042 0.047 0.040 0.043 1,600,000 66,300 0.0414 0.420 0.420 0.470 0.400 0.430 160,000 0.4144 -2.33%
2023-03-24 0 0.043 0.041 0.047 0.043 0.043 50,000 2,150 0.0430 0.430 0.410 0.470 0.430 0.430 5,000 0.4300 0.00%
2023-03-23 0 0.043 0.043 0.047 0.042 0.043 300,000 12,700 0.0423 0.430 0.430 0.470 0.420 0.430 30,000 0.4233 4.88%
2023-03-22 0 0.041 0.041 0.047 - - 0 0 - 0.410 0.410 0.470 - - 0 - 0.00%
2023-03-21 0 0.041 0.041 0.047 - - 400 11 0.0275 0.410 0.410 0.470 - - 40 0.2750 0.00%
2023-03-20 0 0.041 0.041 0.047 - - 4,000 116 0.0290 0.410 0.410 0.470 - - 400 0.2900 0.00%
2023-03-17 0 0.041 0.041 0.047 0.041 0.041 200,000 8,300 0.0415 0.410 0.410 0.470 0.410 0.410 20,000 0.4150 -2.38%
2023-03-16 0 0.042 0.041 0.043 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2023-03-15 0 0.042 0.041 0.043 - - 800 24 0.0300 0.420 0.410 0.430 - - 80 0.3000 0.00%
2023-03-14 0 0.042 0.040 0.042 0.041 0.042 902,600 37,848 0.0419 0.420 0.400 0.420 0.410 0.420 90,260 0.4193 -2.33%
2023-03-13 0 0.043 0.043 0.048 - - 150,400 7,065 0.0470 0.430 0.430 0.480 - - 15,040 0.4697 4.88%
2023-03-10 0 0.041 0.041 0.048 0.041 0.042 250,000 10,300 0.0412 0.410 0.410 0.480 0.410 0.420 25,000 0.4120 -2.38%
2023-03-09 0 0.042 0.042 0.046 0.040 0.043 1,460,200 60,887 0.0417 0.420 0.420 0.460 0.400 0.430 146,020 0.4170 -6.67%
2023-03-08 0 0.045 0.043 0.046 0.043 0.045 301,200 13,042 0.0433 0.450 0.430 0.460 0.430 0.450 30,120 0.4330 -6.25%
2023-03-07 0 0.048 0.045 0.048 0.045 0.048 500,000 23,250 0.0465 0.480 0.450 0.480 0.450 0.480 50,000 0.4650 11.63%
2023-03-06 0 0.043 0.042 0.045 0.041 0.046 750,000 31,700 0.0423 0.430 0.420 0.450 0.410 0.460 75,000 0.4227 2.38%
2023-03-03 0 0.042 0.042 0.045 0.042 0.043 1,000,600 42,122 0.0421 0.420 0.420 0.450 0.420 0.430 100,060 0.4210 0.00%
2023-03-02 0 0.042 0.042 0.044 0.042 0.043 500,400 21,267 0.0425 0.420 0.420 0.440 0.420 0.430 50,040 0.4250 -10.64%
2023-03-01 0 0.047 0.044 0.048 0.041 0.048 1,300,000 59,200 0.0455 0.470 0.440 0.480 0.410 0.480 130,000 0.4554 11.90%
2023-02-28 0 0.042 0.042 0.044 0.040 0.044 1,585,200 66,352 0.0419 0.420 0.420 0.440 0.400 0.440 158,520 0.4186 5.00%
2023-02-27 0 0.040 0.040 0.044 0.040 0.044 3,500,055 142,301 0.0407 0.400 0.400 0.440 0.400 0.440 350,006 0.4066 -9.09%
2023-02-24 0 0.044 0.044 0.045 0.043 0.055 14,464,200 703,418 0.0486 0.440 0.440 0.450 0.430 0.550 1,446,420 0.4863 -8.33%
2023-02-23 0 0.048 0.048 0.050 0.046 0.071 57,305,800 3,487,268 0.0609 0.480 0.480 0.500 0.460 0.710 5,730,580 0.6085 -7.69%
2023-02-22 0 0.052 0.052 0.059 0.044 0.052 2,490,000 118,030 0.0474 0.520 0.520 0.590 0.440 0.520 249,000 0.4740 20.93%
2023-02-21 0 0.043 0.042 0.043 0.043 0.044 250,000 10,950 0.0438 0.430 0.420 0.430 0.430 0.440 25,000 0.4380 2.38%
2023-02-20 0 0.042 0.042 0.049 - - 100,000 4,500 0.0450 0.420 0.420 0.490 - - 10,000 0.4500 0.00%
2023-02-17 0 0.042 0.042 0.048 0.042 0.042 90,000 3,380 0.0376 0.420 0.420 0.480 0.420 0.420 9,000 0.3756 0.00%
2023-02-16 0 0.042 0.042 0.046 0.042 0.042 501,800 21,066 0.0420 0.420 0.420 0.460 0.420 0.420 50,180 0.4198 0.00%
2023-02-15 0 0.042 0.042 0.046 - - 400 14 0.0350 0.420 0.420 0.460 - - 40 0.3500 2.44%
2023-02-14 0 0.041 0.041 0.045 0.041 0.042 350,000 14,450 0.0413 0.410 0.410 0.450 0.410 0.420 35,000 0.4129 -4.65%
2023-02-13 0 0.043 0.041 0.043 0.040 0.043 255,000 10,330 0.0405 0.430 0.410 0.430 0.400 0.430 25,500 0.4051 7.50%
2023-02-10 0 0.040 0.040 0.043 - - 400 14 0.0350 0.400 0.400 0.430 - - 40 0.3500 0.00%
2023-02-09 0 0.040 0.040 0.043 - - 2,400 84 0.0350 0.400 0.400 0.430 - - 240 0.3500 0.00%
2023-02-08 0 0.040 0.038 0.043 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2023-02-07 0 0.040 0.040 0.043 - - 200 7 0.0350 0.400 0.400 0.430 - - 20 0.3500 0.00%
2023-02-06 0 0.040 0.038 0.043 0.039 0.040 250,000 9,950 0.0398 0.400 0.380 0.430 0.390 0.400 25,000 0.3980 0.00%
2023-02-03 0 0.040 0.039 0.044 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2023-02-02 0 0.040 0.040 0.044 0.040 0.041 600,000 24,300 0.0405 0.400 0.400 0.440 0.400 0.410 60,000 0.4050 -2.44%
2023-02-01 0 0.041 0.039 0.044 - - 1,600 52 0.0325 0.410 0.390 0.440 - - 160 0.3250 0.00%
2023-01-31 0 0.041 0.038 0.041 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2023-01-30 0 0.041 0.039 0.045 - - 0 0 - 0.410 0.390 0.450 - - 0 - 0.00%
2023-01-27 0 0.041 0.039 0.045 0.039 0.041 120,000 4,680 0.0390 0.410 0.390 0.450 0.390 0.410 12,000 0.3900 -2.38%
2023-01-26 0 0.042 0.039 0.045 0.042 0.042 100,000 4,200 0.0420 0.420 0.390 0.450 0.420 0.420 10,000 0.4200 2.44%
2023-01-20 0 0.041 0.038 0.046 0.037 0.041 220,000 8,560 0.0389 0.410 0.380 0.460 0.370 0.410 22,000 0.3891 5.13%
2023-01-19 0 0.039 0.037 0.039 0.038 0.041 750,000 29,600 0.0395 0.390 0.370 0.390 0.380 0.410 75,000 0.3947 -2.50%
2023-01-18 0 0.040 0.040 0.046 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2023-01-17 0 0.040 0.040 0.046 0.039 0.042 1,310,000 52,590 0.0401 0.400 0.400 0.460 0.390 0.420 131,000 0.4015 -4.76%
2023-01-16 0 0.042 0.042 0.047 0.041 0.042 300,000 12,400 0.0413 0.420 0.420 0.470 0.410 0.420 30,000 0.4133 0.00%
2023-01-13 0 0.042 0.041 0.047 - - 0 0 - 0.420 0.410 0.470 - - 0 - 0.00%
2023-01-12 0 0.042 0.041 0.047 - - 0 0 - 0.420 0.410 0.470 - - 0 - 0.00%
2023-01-11 0 0.042 0.040 0.047 0.042 0.042 200,000 8,400 0.0420 0.420 0.400 0.470 0.420 0.420 20,000 0.4200 -2.33%
2023-01-10 0 0.043 0.043 0.048 0.043 0.043 100,000 4,300 0.0430 0.430 0.430 0.480 0.430 0.430 10,000 0.4300 -4.44%
2023-01-09 0 0.045 0.040 0.048 0.040 0.045 400,000 16,450 0.0411 0.450 0.400 0.480 0.400 0.450 40,000 0.4113 9.76%
2023-01-06 0 0.041 0.041 0.045 - - 600 22 0.0367 0.410 0.410 0.450 - - 60 0.3667 0.00%
2023-01-05 0 0.041 0.041 0.045 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2023-01-04 0 0.041 0.040 0.045 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2023-01-03 0 0.041 0.040 0.045 0.041 0.041 50,000 2,050 0.0410 0.410 0.400 0.450 0.410 0.410 5,000 0.4100 -2.38%
2022-12-30 0 0.042 0.041 0.048 0.042 0.043 150,000 6,400 0.0427 0.420 0.410 0.480 0.420 0.430 15,000 0.4267 -4.55%
2022-12-29 0 0.044 0.044 0.049 0.044 0.044 101,200 4,495 0.0444 0.440 0.440 0.490 0.440 0.440 10,120 0.4442 4.76%
2022-12-28 0 0.042 0.040 0.045 0.042 0.042 110,000 4,570 0.0415 0.420 0.400 0.450 0.420 0.420 11,000 0.4155 0.00%
2022-12-23 0 0.042 0.040 0.045 - - 2,600 78 0.0300 0.420 0.400 0.450 - - 260 0.3000 0.00%
2022-12-22 0 0.042 0.041 0.044 0.041 0.043 450,000 18,900 0.0420 0.420 0.410 0.440 0.410 0.430 45,000 0.4200 -4.55%
2022-12-21 0 0.044 0.043 0.049 0.041 0.045 600,000 25,150 0.0419 0.440 0.430 0.490 0.410 0.450 60,000 0.4192 2.33%
2022-12-20 0 0.043 0.043 0.051 0.041 0.044 250,000 10,700 0.0428 0.430 0.430 0.510 0.410 0.440 25,000 0.4280 -2.27%
2022-12-19 0 0.044 0.042 0.046 0.043 0.044 100,000 4,350 0.0435 0.440 0.420 0.460 0.430 0.440 10,000 0.4350 2.33%
2022-12-16 0 0.043 0.043 0.050 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2022-12-15 0 0.043 0.043 0.048 0.043 0.047 600,000 26,600 0.0443 0.430 0.430 0.480 0.430 0.470 60,000 0.4433 -14.00%
2022-12-14 0 0.050 0.044 0.052 0.050 0.050 50,000 2,500 0.0500 0.500 0.440 0.520 0.500 0.500 5,000 0.5000 -1.96%
2022-12-13 0 0.051 0.045 0.051 0.045 0.052 580,000 27,530 0.0475 0.510 0.450 0.510 0.450 0.520 58,000 0.4747 10.87%
2022-12-12 0 0.046 0.046 0.050 0.044 0.046 250,000 11,390 0.0456 0.460 0.460 0.500 0.440 0.460 25,000 0.4556 4.55%
2022-12-09 0 0.044 0.044 0.046 0.043 0.045 660,000 28,820 0.0437 0.440 0.440 0.460 0.430 0.450 66,000 0.4367 2.33%
2022-12-08 0 0.043 0.043 0.044 0.043 0.043 50,000 2,150 0.0430 0.430 0.430 0.440 0.430 0.430 5,000 0.4300 0.00%
2022-12-07 0 0.043 0.043 0.047 0.043 0.047 2,496,600 116,144 0.0465 0.430 0.430 0.470 0.430 0.470 249,660 0.4652 -8.51%
2022-12-06 0 0.047 0.046 0.047 0.045 0.047 270,000 12,320 0.0456 0.470 0.460 0.470 0.450 0.470 27,000 0.4563 4.44%
2022-12-05 0 0.045 0.045 0.046 0.043 0.045 1,106,844 48,760 0.0441 0.450 0.450 0.460 0.430 0.450 110,684 0.4405 -2.17%
2022-12-02 0 0.046 0.045 0.050 0.043 0.050 400,000 18,210 0.0455 0.460 0.450 0.500 0.430 0.500 40,000 0.4553 2.22%
2022-12-01 0 0.045 0.044 0.048 0.043 0.048 1,880,000 83,810 0.0446 0.450 0.440 0.480 0.430 0.480 188,000 0.4458 0.00%
2022-11-30 0 0.045 0.045 0.048 0.045 0.046 985,833 44,789 0.0454 0.450 0.450 0.480 0.450 0.460 98,583 0.4543 -2.17%
2022-11-29 0 0.046 0.045 0.046 0.044 0.046 1,350,000 61,700 0.0457 0.460 0.450 0.460 0.440 0.460 135,000 0.4570 4.55%
2022-11-28 0 0.044 0.044 0.045 0.044 0.046 90,000 4,040 0.0449 0.440 0.440 0.450 0.440 0.460 9,000 0.4489 -12.00%
2022-11-25 0 0.050 0.043 0.050 0.044 0.050 705,000 32,270 0.0458 0.500 0.430 0.500 0.440 0.500 70,500 0.4577 11.11%
2022-11-24 0 0.045 0.044 0.049 0.044 0.046 282,000 12,584 0.0446 0.450 0.440 0.490 0.440 0.460 28,200 0.4462 -2.17%
2022-11-23 0 0.046 0.044 0.046 0.043 0.048 4,748,200 217,692 0.0458 0.460 0.440 0.460 0.430 0.480 474,820 0.4585 4.55%
2022-11-22 0 0.044 0.044 0.045 0.042 0.044 504,200 21,767 0.0432 0.440 0.440 0.450 0.420 0.440 50,420 0.4317 -2.22%
2022-11-21 0 0.045 0.044 0.049 - - 400 15 0.0375 0.450 0.440 0.490 - - 40 0.3750 0.00%
2022-11-18 0 0.045 0.045 0.049 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2022-11-17 0 0.045 0.044 0.050 0.045 0.045 200,400 9,016 0.0450 0.450 0.440 0.500 0.450 0.450 20,040 0.4499 -4.26%
2022-11-16 0 0.047 0.045 0.050 0.047 0.048 580,000 27,290 0.0471 0.470 0.450 0.500 0.470 0.480 58,000 0.4705 -2.08%
2022-11-15 0 0.048 0.048 0.050 0.048 0.048 110,000 5,280 0.0480 0.480 0.480 0.500 0.480 0.480 11,000 0.4800 6.67%
2022-11-14 0 0.045 0.044 0.049 0.044 0.045 100,400 4,425 0.0441 0.450 0.440 0.490 0.440 0.450 10,040 0.4407 -10.00%
2022-11-11 0 0.050 0.045 0.050 0.046 0.050 160,000 7,560 0.0473 0.500 0.450 0.500 0.460 0.500 16,000 0.4725 11.11%
2022-11-10 0 0.045 0.040 0.069 - - 0 0 - 0.450 0.400 0.690 - - 0 - 0.00%
2022-11-09 0 0.045 0.043 0.048 - - 0 0 - 0.450 0.430 0.480 - - 0 - 0.00%
2022-11-08 0 0.045 0.045 0.046 0.045 0.046 551,000 25,488 0.0463 0.450 0.450 0.460 0.450 0.460 55,100 0.4626 -4.26%
2022-11-07 0 0.047 0.042 0.047 0.048 0.048 100,200 4,808 0.0480 0.470 0.420 0.470 0.480 0.480 10,020 0.4798 0.00%
2022-11-04 0 0.047 0.044 0.054 0.045 0.047 600,000 27,360 0.0456 0.470 0.440 0.540 0.450 0.470 60,000 0.4560 -2.08%
2022-11-03 0 0.048 0.043 0.050 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2022-11-02 0 0.048 0.048 0.050 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2022-11-01 0 0.048 0.044 0.050 - - 1,000 38 0.0380 0.480 0.440 0.500 - - 100 0.3800 0.00%
2022-10-31 0 0.048 0.043 0.050 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2022-10-28 0 0.048 0.042 0.050 0.048 0.048 140,000 6,480 0.0463 0.480 0.420 0.500 0.480 0.480 14,000 0.4629 0.00%
2022-10-27 0 0.048 0.046 0.048 0.046 0.050 84,500 4,020 0.0476 0.480 0.460 0.480 0.460 0.500 8,450 0.4757 2.13%
2022-10-26 0 0.047 0.043 0.048 0.044 0.047 50,000 2,240 0.0448 0.470 0.430 0.480 0.440 0.470 5,000 0.4480 9.30%
2022-10-25 0 0.043 0.042 0.048 0.043 0.043 18,400 740 0.0402 0.430 0.420 0.480 0.430 0.430 1,840 0.4022 -2.27%
2022-10-24 0 0.044 0.043 0.050 0.044 0.044 120,000 5,280 0.0440 0.440 0.430 0.500 0.440 0.440 12,000 0.4400 -8.33%
2022-10-21 0 0.048 0.043 0.050 0.045 0.050 125,000 6,020 0.0482 0.480 0.430 0.500 0.450 0.500 12,500 0.4816 -4.00%
2022-10-20 0 0.050 0.045 0.050 0.042 0.050 320,000 15,440 0.0483 0.500 0.450 0.500 0.420 0.500 32,000 0.4825 4.17%
2022-10-19 0 0.048 0.042 0.048 0.042 0.048 170,000 7,480 0.0440 0.480 0.420 0.480 0.420 0.480 17,000 0.4400 0.00%
2022-10-18 0 0.048 0.043 0.050 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2022-10-17 0 0.048 0.046 0.048 0.045 0.048 950,000 45,000 0.0474 0.480 0.460 0.480 0.450 0.480 95,000 0.4737 0.00%
2022-10-14 0 0.048 0.043 0.049 0.045 0.050 755,875 34,738 0.0460 0.480 0.430 0.490 0.450 0.500 75,588 0.4596 0.00%
2022-10-13 0 0.048 0.048 0.055 0.046 0.048 90,000 4,220 0.0469 0.480 0.480 0.550 0.460 0.480 9,000 0.4689 -12.73%
2022-10-12 0 0.055 0.048 0.070 - - 0 0 - 0.550 0.480 0.700 - - 0 - 0.00%
2022-10-11 0 0.055 0.050 0.055 - - 0 0 - 0.550 0.500 0.550 - - 0 - -9.84%
2022-10-10 0 0.061 0.045 0.061 0.048 0.061 127,595 6,244 0.0489 0.610 0.450 0.610 0.480 0.610 12,760 0.4894 27.08%
2022-10-07 0 0.048 0.048 0.061 0.048 0.057 90,600 4,786 0.0528 0.480 0.480 0.610 0.480 0.570 9,060 0.5283 -4.00%
2022-10-06 0 0.050 0.046 0.061 0.050 0.050 152,400 7,596 0.0498 0.500 0.460 0.610 0.500 0.500 15,240 0.4984 0.00%
2022-10-05 0 0.050 0.050 0.061 0.050 0.061 580,000 30,820 0.0531 0.500 0.500 0.610 0.500 0.610 58,000 0.5314 -16.67%
2022-10-03 0 0.060 0.047 0.064 0.047 0.064 1,037,400 57,878 0.0558 0.600 0.470 0.640 0.470 0.640 103,740 0.5579 20.00%
2022-09-30 0 0.050 0.040 0.055 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2022-09-29 0 0.050 0.040 0.054 0.042 0.042 30,000 1,260 0.0420 0.500 0.400 0.540 0.420 0.420 3,000 0.4200 11.11%
2022-09-28 0 0.045 0.044 0.053 0.042 0.050 707,896 31,741 0.0448 0.450 0.440 0.530 0.420 0.500 70,790 0.4484 -10.00%
2022-09-27 0 0.050 0.050 0.058 - - 1,600 72 0.0450 0.500 0.500 0.580 - - 160 0.4500 0.00%
2022-09-26 0 0.050 0.050 0.058 0.050 0.058 170,000 8,740 0.0514 0.500 0.500 0.580 0.500 0.580 17,000 0.5141 -13.79%
2022-09-23 0 0.058 0.043 0.076 0.057 0.058 490,000 28,370 0.0579 0.580 0.430 0.760 0.570 0.580 49,000 0.5790 11.54%
2022-09-22 0 0.052 0.052 0.058 0.052 0.052 12,706 649 0.0511 0.520 0.520 0.580 0.520 0.520 1,271 0.5108 -10.34%
2022-09-21 0 0.058 0.052 0.058 0.058 0.058 20,000 1,160 0.0580 0.580 0.520 0.580 0.580 0.580 2,000 0.5800 5.45%
2022-09-20 0 0.055 0.052 0.058 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2022-09-19 0 0.055 0.052 0.059 0.055 0.055 100,000 5,500 0.0550 0.550 0.520 0.590 0.550 0.550 10,000 0.5500 0.00%
2022-09-16 0 0.055 0.052 0.061 0.055 0.055 151,800 8,338 0.0549 0.550 0.520 0.610 0.550 0.550 15,180 0.5493 0.00%
2022-09-15 0 0.055 0.055 0.063 - - 0 0 - 0.550 0.550 0.630 - - 0 - 3.77%
2022-09-14 0 0.053 0.052 0.059 0.053 0.053 41,000 2,171 0.0530 0.530 0.520 0.590 0.530 0.530 4,100 0.5295 -11.67%
2022-09-13 0 0.060 0.053 0.060 0.055 0.060 40,000 2,340 0.0585 0.600 0.530 0.600 0.550 0.600 4,000 0.5850 0.00%
2022-09-09 0 0.060 0.051 0.067 - - 0 0 - 0.600 0.510 0.670 - - 0 - 0.00%
2022-09-08 0 0.060 0.051 0.065 - - 0 0 - 0.600 0.510 0.650 - - 0 - 0.00%
2022-09-07 0 0.060 0.056 0.060 0.060 0.060 100,000 6,000 0.0600 0.600 0.560 0.600 0.600 0.600 10,000 0.6000 0.00%
2022-09-06 0 0.060 0.054 0.066 - - 600 27 0.0450 0.600 0.540 0.660 - - 60 0.4500 0.00%
2022-09-05 0 0.060 0.056 0.061 0.060 0.061 140,000 8,450 0.0604 0.600 0.560 0.610 0.600 0.610 14,000 0.6036 -1.64%
2022-09-02 0 0.061 0.060 0.068 - - 400 22 0.0550 0.610 0.600 0.680 - - 40 0.5500 0.00%
2022-09-01 0 0.061 0.060 0.066 0.061 0.071 405,000 26,410 0.0652 0.610 0.600 0.660 0.610 0.710 40,500 0.6521 -1.61%
2022-08-31 0 0.062 0.061 0.077 0.061 0.062 245,120 14,946 0.0610 0.620 0.610 0.770 0.610 0.620 24,512 0.6097 -4.62%
2022-08-30 0 0.065 0.061 0.065 0.065 0.065 500,000 32,500 0.0650 0.650 0.610 0.650 0.650 0.650 50,000 0.6500 0.00%
2022-08-29 0 0.065 0.061 0.068 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2022-08-26 0 0.065 0.065 0.068 - - 200 11 0.0550 0.650 0.650 0.680 - - 20 0.5500 0.00%
2022-08-25 0 0.065 0.065 0.088 - - 0 0 - 0.650 0.650 0.880 - - 0 - 0.00%
2022-08-24 0 0.065 0.062 0.068 - - 400 22 0.0550 0.650 0.620 0.680 - - 40 0.5500 0.00%
2022-08-23 0 0.065 0.060 0.068 - - 1,000 56 0.0560 0.650 0.600 0.680 - - 100 0.5600 0.00%
2022-08-22 0 0.065 0.060 0.065 0.065 0.065 100,000 6,500 0.0650 0.650 0.600 0.650 0.650 0.650 10,000 0.6500 0.00%
2022-08-19 0 0.065 0.060 0.068 0.065 0.065 62,200 4,023 0.0647 0.650 0.600 0.680 0.650 0.650 6,220 0.6468 4.84%
2022-08-18 0 0.062 0.061 0.068 0.060 0.065 880,000 55,040 0.0625 0.620 0.610 0.680 0.600 0.650 88,000 0.6255 -8.82%
2022-08-17 0 0.068 0.064 0.070 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2022-08-16 0 0.068 0.063 0.075 - - 0 0 - 0.680 0.630 0.750 - - 0 - 0.00%
2022-08-15 0 0.068 0.064 0.078 0.068 0.068 220,000 14,960 0.0680 0.680 0.640 0.780 0.680 0.680 22,000 0.6800 0.00%
2022-08-12 0 0.068 0.062 0.069 0.068 0.071 70,000 4,940 0.0706 0.680 0.620 0.690 0.680 0.710 7,000 0.7057 7.94%
2022-08-11 0 0.063 0.060 0.069 - - 0 0 - 0.630 0.600 0.690 - - 0 - 0.00%
2022-08-10 0 0.063 0.061 0.071 - - 4,000 218 0.0545 0.630 0.610 0.710 - - 400 0.5450 0.00%
2022-08-09 0 0.063 0.060 0.071 - - 0 0 - 0.630 0.600 0.710 - - 0 - 0.00%
2022-08-08 0 0.063 0.063 0.069 0.062 0.064 220,000 13,720 0.0624 0.630 0.630 0.690 0.620 0.640 22,000 0.6236 -5.97%
2022-08-05 0 0.067 0.067 0.075 0.066 0.068 710,000 48,000 0.0676 0.670 0.670 0.750 0.660 0.680 71,000 0.6761 -2.90%
2022-08-04 0 0.069 0.068 0.080 0.069 0.069 100,000 6,900 0.0690 0.690 0.680 0.800 0.690 0.690 10,000 0.6900 -2.82%
2022-08-03 0 0.071 0.068 0.082 - - 0 0 - 0.710 0.680 0.820 - - 0 - 0.00%
2022-08-02 0 0.071 0.070 0.092 - - 0 0 - 0.710 0.700 0.920 - - 0 - 0.00%
2022-08-01 0 0.071 0.070 0.092 0.071 0.071 14,800 1,026 0.0693 0.710 0.700 0.920 0.710 0.710 1,480 0.6932 -1.39%
2022-07-29 0 0.072 0.072 0.073 0.072 0.073 510,000 36,790 0.0721 0.720 0.720 0.730 0.720 0.730 51,000 0.7214 -2.70%
2022-07-28 0 0.074 0.073 0.080 - - 0 0 - 0.740 0.730 0.800 - - 0 - 0.00%
2022-07-27 0 0.074 0.073 0.084 0.064 0.079 2,400,000 167,110 0.0696 0.740 0.730 0.840 0.640 0.790 240,000 0.6963 -7.50%
2022-07-26 0 0.080 0.073 0.091 - - 3,000 204 0.0680 0.800 0.730 0.910 - - 300 0.6800 0.00%
2022-07-25 0 0.080 0.079 0.080 0.079 0.088 340,000 28,010 0.0824 0.800 0.790 0.800 0.790 0.880 34,000 0.8238 0.00%
2022-07-22 0 0.080 0.080 0.087 0.076 0.077 220,600 16,842 0.0763 0.800 0.800 0.870 0.760 0.770 22,060 0.7635 1.27%
2022-07-21 0 0.079 0.079 0.092 0.077 0.080 128,511 10,115 0.0787 0.790 0.790 0.920 0.770 0.800 12,851 0.7871 0.00%
2022-07-20 0 0.079 0.079 0.091 - - 0 0 - 0.790 0.790 0.910 - - 0 - 3.95%
2022-07-19 0 0.076 0.076 0.094 - - 0 0 - 0.760 0.760 0.940 - - 0 - 0.00%
2022-07-18 0 0.076 0.073 0.092 - - 0 0 - 0.760 0.730 0.920 - - 0 - 0.00%
2022-07-15 0 0.076 0.076 0.095 0.076 0.076 23,599 1,735 0.0735 0.760 0.760 0.950 0.760 0.760 2,360 0.7352 -10.59%
2022-07-14 0 0.085 0.073 0.085 - - 600 37 0.0617 0.850 0.730 0.850 - - 60 0.6167 0.00%
2022-07-13 0 0.085 0.078 0.093 - - 0 0 - 0.850 0.780 0.930 - - 0 - 0.00%
2022-07-12 0 0.085 0.077 0.093 - - 0 0 - 0.850 0.770 0.930 - - 0 - 0.00%
2022-07-11 0 0.085 0.075 0.087 0.082 0.082 518,200 41,711 0.0805 0.850 0.750 0.870 0.820 0.820 51,820 0.8049 3.66%
2022-07-08 0 0.082 0.076 0.095 - - 0 0 - 0.820 0.760 0.950 - - 0 - 0.00%
2022-07-07 0 0.082 0.075 0.090 - - 0 0 - 0.820 0.750 0.900 - - 0 - 0.00%
2022-07-06 0 0.082 0.075 0.093 - - 0 0 - 0.820 0.750 0.930 - - 0 - 0.00%
2022-07-05 0 0.082 0.075 0.093 0.082 0.082 382,681 31,351 0.0819 0.820 0.750 0.930 0.820 0.820 38,268 0.8192 0.00%
2022-07-04 0 0.082 0.075 0.092 0.082 0.082 14,800 1,160 0.0784 0.820 0.750 0.920 0.820 0.820 1,480 0.7838 -2.38%
2022-06-30 0 0.084 0.077 0.093 - - 1,000 72 0.0720 0.840 0.770 0.930 - - 100 0.7200 0.00%
2022-06-29 0 0.084 0.080 0.085 0.084 0.084 100,000 8,400 0.0840 0.840 0.800 0.850 0.840 0.840 10,000 0.8400 0.00%
2022-06-28 0 0.084 0.079 0.093 - - 0 0 - 0.840 0.790 0.930 - - 0 - 0.00%
2022-06-27 0 0.084 0.077 0.093 - - 0 0 - 0.840 0.770 0.930 - - 0 - 0.00%
2022-06-24 0 0.084 0.084 0.094 0.084 0.084 30,000 2,520 0.0840 0.840 0.840 0.940 0.840 0.840 3,000 0.8400 0.00%
2022-06-23 0 0.084 0.084 0.095 0.083 0.090 570,000 50,600 0.0888 0.840 0.840 0.950 0.830 0.900 57,000 0.8877 -6.67%
2022-06-22 0 0.090 0.085 0.090 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2022-06-21 0 0.090 0.082 0.090 0.090 0.090 80,000 7,200 0.0900 0.900 0.820 0.900 0.900 0.900 8,000 0.9000 1.12%
2022-06-20 0 0.089 0.086 0.090 0.086 0.100 520,000 46,000 0.0885 0.890 0.860 0.900 0.860 1.000 52,000 0.8846 -7.29%
2022-06-17 0 0.096 0.076 0.096 0.080 0.096 28,500 2,363 0.0829 0.960 0.760 0.960 0.800 0.960 2,850 0.8291 17.07%
2022-06-16 0 0.082 0.075 0.096 0.082 0.082 16,400 1,274 0.0777 0.820 0.750 0.960 0.820 0.820 1,640 0.7768 -1.20%
2022-06-15 0 0.083 0.075 0.097 - - 0 0 - 0.830 0.750 0.970 - - 0 - 0.00%
2022-06-14 0 0.083 0.075 0.094 - - 0 0 - 0.830 0.750 0.940 - - 0 - 0.00%
2022-06-13 0 0.083 0.082 0.094 0.083 0.083 10,600 878 0.0828 0.830 0.820 0.940 0.830 0.830 1,060 0.8283 -12.63%
2022-06-10 0 0.095 0.081 0.095 0.081 0.099 1,560,400 130,698 0.0838 0.950 0.810 0.950 0.810 0.990 156,040 0.8376 26.67%
2022-06-09 0 0.075 0.070 0.082 0.075 0.086 213,255 16,071 0.0754 0.750 0.700 0.820 0.750 0.860 21,326 0.7536 0.00%
2022-06-08 0 0.075 0.070 0.086 - - 0 0 - 0.750 0.700 0.860 - - 0 - 0.00%
2022-06-07 0 0.075 0.074 0.079 0.074 0.079 640,000 49,070 0.0767 0.750 0.740 0.790 0.740 0.790 64,000 0.7667 10.29%
2022-06-06 0 0.068 0.066 0.069 - - 2,502 148 0.0592 0.680 0.660 0.690 - - 250 0.5915 0.00%
2022-06-02 0 0.068 0.068 0.078 0.068 0.068 64,000 4,332 0.0677 0.680 0.680 0.780 0.680 0.680 6,400 0.6769 -6.85%
2022-06-01 0 0.073 0.072 0.077 0.073 0.074 1,050,000 76,680 0.0730 0.730 0.720 0.770 0.730 0.740 105,000 0.7303 1.39%
2022-05-31 0 0.072 0.063 0.080 0.072 0.072 131,200 9,432 0.0719 0.720 0.630 0.800 0.720 0.720 13,120 0.7189 5.88%
2022-05-30 0 0.068 0.066 0.080 0.068 0.068 222,000 15,086 0.0680 0.680 0.660 0.800 0.680 0.680 22,200 0.6795 0.00%
2022-05-27 0 0.068 0.068 0.080 0.068 0.068 120,000 8,160 0.0680 0.680 0.680 0.800 0.680 0.680 12,000 0.6800 0.00%
2022-05-26 0 0.068 0.065 0.084 0.065 0.068 100,000 6,640 0.0664 0.680 0.650 0.840 0.650 0.680 10,000 0.6640 0.00%
2022-05-25 0 0.068 0.067 0.084 0.066 0.068 250,000 16,600 0.0664 0.680 0.670 0.840 0.660 0.680 25,000 0.6640 -5.56%
2022-05-24 0 0.072 0.065 0.075 0.064 0.079 1,250,000 84,050 0.0672 0.720 0.650 0.750 0.640 0.790 125,000 0.6724 12.50%
2022-05-23 0 0.064 0.064 0.080 - - 0 0 - 0.640 0.640 0.800 - - 0 - 0.00%
2022-05-20 0 0.064 0.064 0.080 - - 0 0 - 0.640 0.640 0.800 - - 0 - 0.00%
2022-05-19 0 0.064 0.064 0.078 - - 0 0 - 0.640 0.640 0.780 - - 0 - 0.00%
2022-05-18 0 0.064 0.063 0.078 0.064 0.064 200,000 12,800 0.0640 0.640 0.630 0.780 0.640 0.640 20,000 0.6400 -1.54%
2022-05-17 0 0.065 0.065 0.078 0.064 0.065 200,400 12,883 0.0643 0.650 0.650 0.780 0.640 0.650 20,040 0.6429 -2.99%
2022-05-16 0 0.067 0.064 0.078 - - 0 0 - 0.670 0.640 0.780 - - 0 - 0.00%
2022-05-13 0 0.067 0.064 0.075 0.067 0.067 348,000 23,260 0.0668 0.670 0.640 0.750 0.670 0.670 34,800 0.6684 3.08%
2022-05-12 0 0.065 0.065 0.074 0.064 0.064 10,000 640 0.0640 0.650 0.650 0.740 0.640 0.640 1,000 0.6400 1.56%
2022-05-11 0 0.064 0.064 0.077 - - 0 0 - 0.640 0.640 0.770 - - 0 - 0.00%
2022-05-10 0 0.064 0.064 0.077 0.064 0.064 22,400 1,421 0.0634 0.640 0.640 0.770 0.640 0.640 2,240 0.6344 1.59%
2022-05-06 0 0.063 0.063 0.077 0.062 0.064 150,000 9,410 0.0627 0.630 0.630 0.770 0.620 0.640 15,000 0.6273 -3.08%
2022-05-05 0 0.065 0.060 0.077 - - 0 0 - 0.650 0.600 0.770 - - 0 - 0.00%
2022-05-04 0 0.065 0.060 0.078 0.065 0.065 400,000 26,000 0.0650 0.650 0.600 0.780 0.650 0.650 40,000 0.6500 0.00%
2022-05-03 0 0.065 0.065 0.084 - - 0 0 - 0.650 0.650 0.840 - - 0 - 0.00%
2022-04-29 0 0.065 0.060 0.084 - - 0 0 - 0.650 0.600 0.840 - - 0 - 0.00%
2022-04-28 0 0.065 0.061 0.085 0.065 0.065 60,200 3,911 0.0650 0.650 0.610 0.850 0.650 0.650 6,020 0.6497 0.00%
2022-04-27 0 0.065 0.065 0.085 - - 0 0 - 0.650 0.650 0.850 - - 0 - 0.00%
2022-04-26 0 0.065 0.061 0.090 0.065 0.065 90,000 5,850 0.0650 0.650 0.610 0.900 0.650 0.650 9,000 0.6500 -2.99%
2022-04-25 0 0.067 0.060 0.090 - - 0 0 - 0.670 0.600 0.900 - - 0 - 0.00%
2022-04-22 0 0.067 0.067 0.083 0.067 0.068 1,220,000 81,790 0.0670 0.670 0.670 0.830 0.670 0.680 122,000 0.6704 0.00%
2022-04-21 0 0.067 0.061 0.089 0.067 0.067 60,000 4,020 0.0670 0.670 0.610 0.890 0.670 0.670 6,000 0.6700 0.00%
2022-04-20 0 0.067 0.064 0.077 0.069 0.069 170,000 11,730 0.0690 0.670 0.640 0.770 0.690 0.690 17,000 0.6900 -4.29%
2022-04-19 0 0.070 0.068 0.079 - - 1,199 80 0.0667 0.700 0.680 0.790 - - 120 0.6672 0.00%
2022-04-14 0 0.070 0.069 0.079 0.069 0.070 210,000 14,500 0.0690 0.700 0.690 0.790 0.690 0.700 21,000 0.6905 -1.41%
2022-04-13 0 0.071 0.071 0.079 0.068 0.071 150,000 10,470 0.0698 0.710 0.710 0.790 0.680 0.710 15,000 0.6980 -10.13%
2022-04-12 0 0.079 0.067 0.079 - - 0 0 - 0.790 0.670 0.790 - - 0 - 0.00%
2022-04-11 0 0.079 0.070 0.080 - - 400 26 0.0650 0.790 0.700 0.800 - - 40 0.6500 0.00%
2022-04-08 0 0.079 0.069 0.089 - - 0 0 - 0.790 0.690 0.890 - - 0 - 0.00%
2022-04-07 0 0.079 0.073 0.083 0.079 0.079 40,000 3,160 0.0790 0.790 0.730 0.830 0.790 0.790 4,000 0.7900 -1.25%
2022-04-06 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2022-04-04 0 0.080 0.074 0.084 0.073 0.080 350,000 26,380 0.0754 0.800 0.740 0.840 0.730 0.800 35,000 0.7537 6.67%
2022-04-01 0 0.075 0.070 0.080 - - 1,200 77 0.0642 0.750 0.700 0.800 - - 120 0.6417 0.00%
2022-03-31 0 0.075 0.072 0.085 0.070 0.075 520,000 37,000 0.0712 0.750 0.720 0.850 0.700 0.750 52,000 0.7115 -3.85%
2022-03-30 0 0.078 0.073 0.078 0.078 0.078 281,000 21,900 0.0779 0.780 0.730 0.780 0.780 0.780 28,100 0.7794 0.00%
2022-03-29 0 0.078 0.068 0.085 0.078 0.078 10,000 780 0.0780 0.780 0.680 0.850 0.780 0.780 1,000 0.7800 0.00%
2022-03-28 0 0.078 0.073 0.078 0.079 0.079 53,600 4,191 0.0782 0.780 0.730 0.780 0.790 0.790 5,360 0.7819 -1.27%
2022-03-25 0 0.079 0.071 0.079 0.080 0.089 260,600 21,288 0.0817 0.790 0.710 0.790 0.800 0.890 26,060 0.8169 12.86%
2022-03-24 0 0.070 0.070 0.078 0.069 0.069 20,000 1,380 0.0690 0.700 0.700 0.780 0.690 0.690 2,000 0.6900 0.00%
2022-03-23 0 0.070 0.070 0.078 0.069 0.070 703,648 48,530 0.0690 0.700 0.700 0.780 0.690 0.700 70,365 0.6897 6.06%
2022-03-22 0 0.066 0.061 0.070 - - 600 33 0.0550 0.660 0.610 0.700 - - 60 0.5500 0.00%
2022-03-21 0 0.066 0.061 0.070 - - 800 46 0.0575 0.660 0.610 0.700 - - 80 0.5750 0.00%
2022-03-18 0 0.066 0.061 0.070 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2022-03-17 0 0.066 0.066 0.070 0.061 0.068 1,099,227 70,363 0.0640 0.660 0.660 0.700 0.610 0.680 109,923 0.6401 -5.71%
2022-03-16 0 0.070 - 0.070 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-03-15 0 0.070 0.048 0.070 - - 0 0 - 0.700 0.480 0.700 - - 0 - 0.00%
2022-03-14 0 0.070 0.056 0.070 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2022-03-11 0 0.070 0.061 0.076 - - 0 0 - 0.700 0.610 0.760 - - 0 - 0.00%
2022-03-10 0 0.070 0.068 0.070 0.067 0.070 340,000 23,520 0.0692 0.700 0.680 0.700 0.670 0.700 34,000 0.6918 4.48%
2022-03-09 0 0.067 0.057 0.070 0.067 0.067 110,000 7,370 0.0670 0.670 0.570 0.700 0.670 0.670 11,000 0.6700 1.52%
2022-03-08 0 0.066 0.063 0.075 0.066 0.074 120,003 8,700 0.0725 0.660 0.630 0.750 0.660 0.740 12,000 0.7250 -9.59%
2022-03-07 0 0.073 - 0.075 0.073 0.073 50,000 3,650 0.0730 0.730 - 0.750 0.730 0.730 5,000 0.7300 0.00%
2022-03-04 0 0.073 0.073 0.078 0.070 0.075 162,833 12,142 0.0746 0.730 0.730 0.780 0.700 0.750 16,283 0.7457 -3.95%
2022-03-03 0 0.076 0.076 0.080 0.076 0.076 50,000 3,800 0.0760 0.760 0.760 0.800 0.760 0.760 5,000 0.7600 0.00%
2022-03-02 0 0.076 0.076 0.080 0.075 0.075 30,000 2,250 0.0750 0.760 0.760 0.800 0.750 0.750 3,000 0.7500 1.33%
2022-03-01 0 0.075 0.075 0.082 0.075 0.076 329,245 24,928 0.0757 0.750 0.750 0.820 0.750 0.760 32,924 0.7571 -2.60%
2022-02-28 0 0.077 0.076 0.082 0.077 0.077 20,000 1,540 0.0770 0.770 0.760 0.820 0.770 0.770 2,000 0.7700 0.00%
2022-02-25 0 0.077 0.077 0.083 0.077 0.077 171,000 13,160 0.0770 0.770 0.770 0.830 0.770 0.770 17,100 0.7696 0.00%
2022-02-24 0 0.077 0.077 0.082 0.076 0.078 150,000 11,560 0.0771 0.770 0.770 0.820 0.760 0.780 15,000 0.7707 -1.28%
2022-02-23 0 0.078 0.078 0.083 - - 0 0 - 0.780 0.780 0.830 - - 0 - 0.00%
2022-02-22 0 0.078 0.078 0.083 0.078 0.078 13,600 1,042 0.0766 0.780 0.780 0.830 0.780 0.780 1,360 0.7662 0.00%
2022-02-21 0 0.078 0.078 0.082 0.078 0.078 100,000 7,800 0.0780 0.780 0.780 0.820 0.780 0.780 10,000 0.7800 -2.50%
2022-02-18 0 0.080 0.079 0.084 0.079 0.080 1,010,000 80,790 0.0800 0.800 0.790 0.840 0.790 0.800 101,000 0.7999 1.27%
2022-02-17 0 0.079 0.078 0.080 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2022-02-16 0 0.079 0.078 0.080 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2022-02-15 0 0.079 0.078 0.080 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2022-02-14 0 0.079 0.079 0.085 0.078 0.078 20,000 1,560 0.0780 0.790 0.790 0.850 0.780 0.780 2,000 0.7800 -1.25%
2022-02-11 0 0.080 0.079 0.080 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2022-02-10 0 0.080 0.080 0.083 0.077 0.084 34,000 2,746 0.0808 0.800 0.800 0.830 0.770 0.840 3,400 0.8076 -2.44%
2022-02-09 0 0.082 0.078 0.082 0.076 0.082 400,000 32,360 0.0809 0.820 0.780 0.820 0.760 0.820 40,000 0.8090 5.13%
2022-02-08 0 0.078 0.078 0.084 0.078 0.078 50,000 3,940 0.0788 0.780 0.780 0.840 0.780 0.780 5,000 0.7880 0.00%
2022-02-07 0 0.078 0.078 0.083 0.078 0.089 30,000 2,450 0.0817 0.780 0.780 0.830 0.780 0.890 3,000 0.8167 -4.88%
2022-02-04 0 0.082 0.079 0.083 - - 0 0 - 0.820 0.790 0.830 - - 0 - 0.00%
2022-01-31 0 0.082 0.076 0.085 0.082 0.082 590,000 45,260 0.0767 0.820 0.760 0.850 0.820 0.820 59,000 0.7671 -1.20%
2022-01-28 0 0.083 0.079 0.085 - - 0 0 - 0.830 0.790 0.850 - - 0 - 0.00%
2022-01-27 0 0.083 0.077 0.083 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2022-01-26 0 0.083 0.080 0.089 0.083 0.083 100,000 8,300 0.0830 0.830 0.800 0.890 0.830 0.830 10,000 0.8300 0.00%
2022-01-25 0 0.083 0.083 0.089 - - 4,666 330 0.0707 0.830 0.830 0.890 - - 467 0.7072 3.75%
2022-01-24 0 0.080 0.080 0.093 0.080 0.080 186,386 14,891 0.0799 0.800 0.800 0.930 0.800 0.800 18,639 0.7989 -2.44%
2022-01-21 0 0.082 0.080 0.087 0.082 0.082 50,000 4,100 0.0820 0.820 0.800 0.870 0.820 0.820 5,000 0.8200 0.00%
2022-01-20 0 0.082 0.083 0.090 0.081 0.081 110,000 8,910 0.0810 0.820 0.830 0.900 0.810 0.810 11,000 0.8100 -3.53%
2022-01-19 0 0.085 0.078 0.085 0.085 0.085 60,000 5,100 0.0850 0.850 0.780 0.850 0.850 0.850 6,000 0.8500 -3.41%
2022-01-18 0 0.088 0.085 0.088 0.085 0.088 251,400 21,592 0.0859 0.880 0.850 0.880 0.850 0.880 25,140 0.8589 -7.37%
2022-01-17 0 0.095 0.084 0.095 0.095 0.095 330,000 31,350 0.0950 0.950 0.840 0.950 0.950 0.950 33,000 0.9500 0.00%
2022-01-14 0 0.095 0.083 0.095 0.088 0.095 1,575,000 139,950 0.0889 0.950 0.830 0.950 0.880 0.950 157,500 0.8886 1.06%
2022-01-13 0 0.094 0.085 0.094 0.089 0.094 690,000 62,250 0.0902 0.940 0.850 0.940 0.890 0.940 69,000 0.9022 9.30%
2022-01-12 0 0.086 0.081 0.086 0.084 0.090 690,000 60,360 0.0875 0.860 0.810 0.860 0.840 0.900 69,000 0.8748 4.88%
2022-01-11 0 0.082 0.080 0.083 0.080 0.082 320,000 25,940 0.0811 0.820 0.800 0.830 0.800 0.820 32,000 0.8106 2.50%
2022-01-10 0 0.080 0.075 0.083 0.075 0.080 220,000 17,350 0.0789 0.800 0.750 0.830 0.750 0.800 22,000 0.7886 0.00%
2022-01-07 0 0.080 0.074 0.083 - - 5,000 345 0.0690 0.800 0.740 0.830 - - 500 0.6900 0.00%
2022-01-06 0 0.080 0.070 0.080 - - 400 26 0.0650 0.800 0.700 0.800 - - 40 0.6500 -3.61%
2022-01-05 0 0.083 0.072 0.083 - - 600 40 0.0667 0.830 0.720 0.830 - - 60 0.6667 0.00%
2022-01-04 0 0.083 0.080 0.083 0.080 0.083 230,000 18,940 0.0823 0.830 0.800 0.830 0.800 0.830 23,000 0.8235 1.22%
2022-01-03 0 0.082 0.074 0.082 - - 0 0 - 0.820 0.740 0.820 - - 0 - -3.53%
2021-12-31 0 0.085 0.076 0.085 0.075 0.085 50,000 3,850 0.0770 0.850 0.760 0.850 0.750 0.850 5,000 0.7700 13.33%
2021-12-30 0 0.075 0.075 0.086 0.075 0.087 1,240,000 94,640 0.0763 0.750 0.750 0.860 0.750 0.870 124,000 0.7632 -13.79%
2021-12-29 0 0.087 0.076 0.087 0.088 0.088 10,000 880 0.0880 0.870 0.760 0.870 0.880 0.880 1,000 0.8800 10.13%
2021-12-28 0 0.079 0.078 0.086 0.078 0.087 806,200 66,372 0.0823 0.790 0.780 0.860 0.780 0.870 80,620 0.8233 -4.82%
2021-12-24 0 0.083 0.079 0.083 0.077 0.083 1,434,034 116,234 0.0811 0.830 0.790 0.830 0.770 0.830 143,403 0.8105 -1.19%
2021-12-23 0 0.084 0.079 0.090 0.084 0.084 16,400 1,307 0.0797 0.840 0.790 0.900 0.840 0.840 1,640 0.7970 -4.55%
2021-12-22 0 0.088 0.079 0.088 - - 0 0 - 0.880 0.790 0.880 - - 0 - -2.22%
2021-12-21 0 0.090 0.077 0.090 - - 0 0 - 0.900 0.770 0.900 - - 0 - 0.00%
2021-12-20 0 0.090 0.078 0.090 0.079 0.090 310,000 24,600 0.0794 0.900 0.780 0.900 0.790 0.900 31,000 0.7935 12.50%
2021-12-17 0 0.080 0.079 0.090 0.080 0.082 2,750,841 222,995 0.0811 0.800 0.790 0.900 0.800 0.820 275,084 0.8106 -5.88%
2021-12-16 0 0.085 0.084 0.089 0.084 0.085 260,000 22,080 0.0849 0.850 0.840 0.890 0.840 0.850 26,000 0.8492 0.00%
2021-12-15 0 0.085 0.085 0.087 0.085 0.087 140,000 12,080 0.0863 0.850 0.850 0.870 0.850 0.870 14,000 0.8629 -3.41%
2021-12-14 0 0.088 0.083 0.090 - - 0 0 - 0.880 0.830 0.900 - - 0 - 0.00%
2021-12-13 0 0.088 0.087 0.096 0.086 0.089 682,000 59,142 0.0867 0.880 0.870 0.960 0.860 0.890 68,200 0.8672 0.00%
2021-12-10 0 0.088 0.088 0.089 0.087 0.095 13,564,135 1,225,020 0.0903 0.880 0.880 0.890 0.870 0.950 1,356,414 0.9031 -6.38%
2021-12-09 0 0.094 0.093 0.094 0.092 0.096 2,930,000 273,840 0.0935 0.940 0.930 0.940 0.920 0.960 293,000 0.9346 -1.05%
2021-12-08 0 0.095 0.095 0.099 0.095 0.100 1,253,402 119,772 0.0956 0.950 0.950 0.990 0.950 1.000 125,340 0.9556 -6.86%
2021-12-07 0 0.102 0.099 0.102 0.099 0.102 460,000 45,960 0.0999 1.020 0.990 1.020 0.990 1.020 46,000 0.9991 2.00%
2021-12-06 0 0.100 0.100 0.103 0.100 0.104 4,283,262 437,756 0.1022 1.000 1.000 1.030 1.000 1.040 428,326 1.0220 -3.85%
2021-12-03 0 0.104 0.103 0.105 0.103 0.104 1,620,000 167,360 0.1033 1.040 1.030 1.050 1.030 1.040 162,000 1.0331 0.00%
2021-12-02 0 0.104 0.104 0.108 0.104 0.105 1,681,200 175,478 0.1044 1.040 1.040 1.080 1.040 1.050 168,120 1.0438 -2.80%
2021-12-01 0 0.107 0.105 0.108 0.103 0.111 1,080,000 116,340 0.1077 1.070 1.050 1.080 1.030 1.110 108,000 1.0772 2.88%
2021-11-30 0 0.104 0.103 0.106 0.103 0.108 760,111 80,070 0.1053 1.040 1.030 1.060 1.030 1.080 76,011 1.0534 -3.70%
2021-11-29 0 0.108 0.108 0.113 0.108 0.108 810,000 87,480 0.1080 1.080 1.080 1.130 1.080 1.080 81,000 1.0800 0.00%
2021-11-26 0 0.108 0.108 0.109 0.106 0.110 1,820,000 196,320 0.1079 1.080 1.080 1.090 1.060 1.100 182,000 1.0787 2.86%
2021-11-25 0 0.105 0.105 0.106 0.105 0.106 1,000,000 105,510 0.1055 1.050 1.050 1.060 1.050 1.060 100,000 1.0551 0.00%
2021-11-24 0 0.105 0.104 0.105 0.105 0.105 500,166 52,516 0.1050 1.050 1.040 1.050 1.050 1.050 50,017 1.0500 -0.94%
2021-11-23 0 0.106 0.105 0.107 0.104 0.106 3,928,800 410,667 0.1045 1.060 1.050 1.070 1.040 1.060 392,880 1.0453 0.95%
2021-11-22 0 0.105 0.104 0.106 0.102 0.117 16,130,000 1,756,270 0.1089 1.050 1.040 1.060 1.020 1.170 1,613,000 1.0888 0.00%
2021-11-19 0 0.105 0.103 0.106 0.102 0.120 11,726,200 1,283,101 0.1094 1.050 1.030 1.060 1.020 1.200 1,172,620 1.0942 1.94%
2021-11-18 0 0.103 0.102 0.106 0.102 0.104 722,000 74,354 0.1030 1.030 1.020 1.060 1.020 1.040 72,200 1.0298 -0.96%
2021-11-17 0 0.104 0.104 0.106 0.103 0.129 3,461,400 366,399 0.1059 1.040 1.040 1.060 1.030 1.290 346,140 1.0585 0.97%
2021-11-16 0 0.103 0.101 0.103 0.101 0.108 1,545,266 159,583 0.1033 1.030 1.010 1.030 1.010 1.080 154,527 1.0327 3.00%
2021-11-15 0 0.100 0.100 0.108 0.100 0.100 14,400 1,418 0.0985 1.000 1.000 1.080 1.000 1.000 1,440 0.9847 -2.91%
2021-11-12 0 0.103 0.101 0.103 0.100 0.103 980,000 98,870 0.1009 1.030 1.010 1.030 1.000 1.030 98,000 1.0089 3.00%
2021-11-11 0 0.100 0.100 0.103 0.100 0.101 650,000 65,040 0.1001 1.000 1.000 1.030 1.000 1.010 65,000 1.0006 -0.99%
2021-11-10 0 0.101 0.100 0.101 0.099 0.102 370,400 37,315 0.1007 1.010 1.000 1.010 0.990 1.020 37,040 1.0074 -0.98%
2021-11-09 0 0.102 0.101 0.103 0.102 0.102 70,000 7,140 0.1020 1.020 1.010 1.030 1.020 1.020 7,000 1.0200 0.00%
2021-11-08 0 0.102 0.102 0.105 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
2021-11-05 0 0.102 0.101 0.102 0.103 0.103 460,000 47,380 0.1030 1.020 1.010 1.020 1.030 1.030 46,000 1.0300 0.99%
2021-11-04 0 0.101 0.101 0.105 0.100 0.102 380,000 38,420 0.1011 1.010 1.010 1.050 1.000 1.020 38,000 1.0111 -1.94%
2021-11-03 0 0.103 0.102 0.106 0.103 0.105 350,000 36,270 0.1036 1.030 1.020 1.060 1.030 1.050 35,000 1.0363 -3.74%
2021-11-02 0 0.107 0.104 0.107 0.106 0.107 730,000 77,580 0.1063 1.070 1.040 1.070 1.060 1.070 73,000 1.0627 1.10%
2021-11-01 0 0.107 0.106 0.108 0.103 0.107 1,630,000 170,770 0.1048 1.058 1.048 1.068 1.019 1.058 164,797 1.0362 0.00%
2021-10-29 0 0.107 0.105 0.107 0.107 0.107 11,200 1,190 0.1063 1.058 1.039 1.058 1.058 1.058 1,132 1.0509 1.90%
2021-10-28 0 0.105 0.105 0.106 0.105 0.107 6,160,000 657,280 0.1067 1.039 1.039 1.048 1.039 1.058 622,791 1.0554 -1.87%
2021-10-27 0 0.107 0.104 0.107 0.101 0.107 10,130,000 1,053,720 0.1040 1.058 1.029 1.058 0.999 1.058 1,024,167 1.0289 0.94%
2021-10-26 0 0.106 0.105 0.106 0.106 0.106 440,000 46,640 0.1060 1.048 1.039 1.048 1.048 1.048 44,485 1.0484 1.92%
2021-10-25 0 0.104 0.104 0.106 0.104 0.104 3,050,000 317,200 0.1040 1.029 1.029 1.048 1.029 1.029 308,362 1.0287 0.00%
2021-10-22 0 0.104 0.103 0.105 0.103 0.105 4,470,000 465,180 0.1041 1.029 1.019 1.039 1.019 1.039 451,928 1.0293 0.97%
2021-10-21 0 0.103 0.101 0.105 0.101 0.103 5,050,000 519,910 0.1030 1.019 0.999 1.039 0.999 1.019 510,567 1.0183 1.98%
2021-10-20 0 0.101 0.101 0.102 0.100 0.104 4,290,000 441,490 0.1029 0.999 0.999 1.009 0.989 1.029 433,729 1.0179 0.00%
2021-10-19 0 0.101 0.101 0.103 0.100 0.105 7,290,000 740,520 0.1016 0.999 0.999 1.019 0.989 1.039 737,036 1.0047 -3.81%
2021-10-18 0 0.105 0.102 0.105 0.102 0.105 3,928,500 410,738 0.1046 1.039 1.009 1.039 1.009 1.039 397,181 1.0341 1.94%
2021-10-15 0 0.103 0.103 0.106 0.102 0.107 4,259,759 451,507 0.1060 1.019 1.019 1.048 1.009 1.058 430,672 1.0484 -4.63%
2021-10-12 0 0.108 0.106 0.108 0.103 0.108 3,740,000 401,600 0.1074 1.068 1.048 1.068 1.019 1.068 378,123 1.0621 3.85%
2021-10-11 0 0.104 0.104 0.109 0.104 0.110 4,521,710 494,026 0.1093 1.029 1.029 1.078 1.029 1.088 457,156 1.0807 -3.70%
2021-10-08 0 0.108 0.107 0.113 0.103 0.118 5,961,200 649,171 0.1089 1.068 1.058 1.118 1.019 1.167 602,691 1.0771 -17.56%
2021-10-07 0 0.131 0.118 0.131 0.121 0.133 710,000 86,580 0.1219 1.296 1.167 1.296 1.197 1.315 71,783 1.2061 5.65%
2021-10-06 0 0.124 0.118 0.124 0.113 0.124 500,000 60,440 0.1209 1.226 1.167 1.226 1.118 1.226 50,551 1.1956 12.73%
2021-10-05 0 0.110 0.105 0.124 0.110 0.130 320,000 36,640 0.1145 1.088 1.039 1.226 1.088 1.286 32,353 1.1325 -11.29%
2021-10-04 0 0.124 0.124 0.130 - - 0 0 - 1.226 1.226 1.286 - - 0 - 0.81%
2021-09-30 0 0.123 0.123 0.127 0.119 0.135 401,400 50,908 0.1268 1.217 1.217 1.256 1.177 1.335 40,582 1.2544 -8.21%
2021-09-29 0 0.134 0.123 0.137 0.120 0.138 470,000 59,050 0.1256 1.325 1.217 1.355 1.187 1.365 47,518 1.2427 0.00%
2021-09-28 0 0.134 0.125 0.137 0.117 0.137 270,000 32,670 0.1210 1.325 1.236 1.355 1.157 1.355 27,298 1.1968 3.88%
2021-09-27 0 0.129 0.119 0.132 0.132 0.132 10,000 1,320 0.1320 1.276 1.177 1.306 1.306 1.306 1,011 1.3056 -0.77%
2021-09-24 0 0.130 - 0.130 - - 0 0 - 1.286 - 1.286 - - 0 - -2.99%
2021-09-23 0 0.134 0.125 0.137 0.138 0.138 10,000 1,380 0.1380 1.325 1.236 1.355 1.365 1.365 1,011 1.3650 7.20%
2021-09-21 0 0.125 0.123 0.139 0.125 0.125 70,000 8,750 0.1250 1.236 1.217 1.375 1.236 1.236 7,077 1.2364 0.00%
2021-09-20 0 0.125 0.123 0.129 0.123 0.131 670,000 86,260 0.1287 1.236 1.217 1.276 1.217 1.296 67,739 1.2734 -3.85%
2021-09-17 0 0.130 0.128 0.132 0.120 0.133 1,241,200 159,410 0.1284 1.286 1.266 1.306 1.187 1.315 125,488 1.2703 -5.11%
2021-09-16 0 0.137 0.130 0.137 - - 0 0 - 1.355 1.286 1.355 - - 0 - 0.00%
2021-09-15 0 0.137 0.130 0.137 0.130 0.140 1,340,000 184,960 0.1380 1.355 1.286 1.355 1.286 1.385 135,477 1.3652 2.24%
2021-09-14 0 0.134 0.131 0.135 0.131 0.134 1,632,400 214,980 0.1317 1.325 1.296 1.335 1.296 1.325 165,039 1.3026 -0.74%
2021-09-13 0 0.135 0.122 0.135 - - 2,400 283 0.1179 1.335 1.207 1.335 - - 243 1.1663 0.00%
2021-09-10 0 0.135 0.132 0.135 0.130 0.140 702,000 94,340 0.1344 1.335 1.306 1.335 1.286 1.385 70,974 1.3292 -0.74%
2021-09-09 0 0.136 0.134 0.137 0.135 0.138 290,000 39,560 0.1364 1.345 1.325 1.355 1.335 1.365 29,320 1.3493 1.49%
2021-09-08 0 0.134 0.134 0.140 0.131 0.142 243,000 32,562 0.1340 1.325 1.325 1.385 1.296 1.405 24,568 1.3254 -1.47%
2021-09-07 0 0.136 0.136 0.138 0.136 0.139 869,600 119,839 0.1378 1.345 1.345 1.365 1.345 1.375 87,919 1.3631 0.00%
2021-09-06 0 0.136 0.135 0.142 0.134 0.141 460,000 63,590 0.1382 1.345 1.335 1.405 1.325 1.395 46,507 1.3673 -4.23%
2021-09-03 0 0.142 0.138 0.144 - - 0 0 - 1.405 1.365 1.424 - - 0 - 0.00%
2021-09-02 0 0.142 0.133 0.145 0.142 0.142 140,000 19,880 0.1420 1.405 1.315 1.434 1.405 1.405 14,154 1.4045 0.00%
2021-09-01 0 0.142 0.136 0.143 0.134 0.142 190,000 26,550 0.1397 1.405 1.345 1.414 1.325 1.405 19,209 1.3821 0.71%
2021-08-31 0 0.141 0.141 0.148 0.135 0.152 554,066 76,630 0.1383 1.395 1.395 1.464 1.335 1.503 56,017 1.3680 0.00%
2021-08-30 0 0.141 0.141 0.144 0.140 0.142 260,000 36,470 0.1403 1.395 1.395 1.424 1.385 1.405 26,287 1.3874 -2.08%
2021-08-27 0 0.144 0.142 0.144 0.144 0.158 190,400 28,051 0.1473 1.424 1.405 1.424 1.424 1.563 19,250 1.4572 1.41%
2021-08-26 0 0.142 0.139 0.143 0.138 0.143 320,000 45,310 0.1416 1.405 1.375 1.414 1.365 1.414 32,353 1.4005 -2.07%
2021-08-25 0 0.145 0.135 0.148 - - 0 0 - 1.434 1.335 1.464 - - 0 - 0.00%
2021-08-24 0 0.145 0.142 0.148 0.145 0.145 30,000 4,350 0.1450 1.434 1.405 1.464 1.434 1.434 3,033 1.4342 0.00%
2021-08-23 0 0.145 0.145 0.148 0.149 0.149 50,000 7,450 0.1490 1.434 1.434 1.464 1.474 1.474 5,055 1.4738 -2.68%
2021-08-20 0 0.149 0.149 0.152 0.142 0.148 160,680 23,140 0.1440 1.474 1.474 1.503 1.405 1.464 16,245 1.4244 -1.97%
2021-08-19 0 0.152 0.148 0.153 0.153 0.153 30,000 4,590 0.1530 1.503 1.464 1.513 1.513 1.513 3,033 1.5133 -0.65%
2021-08-18 0 0.153 0.153 0.163 0.148 0.153 280,000 41,940 0.1498 1.513 1.513 1.612 1.464 1.513 28,309 1.4815 0.00%
2021-08-17 0 0.153 0.143 0.153 0.143 0.157 605,200 91,250 0.1508 1.513 1.414 1.513 1.414 1.553 61,187 1.4913 -3.77%
2021-08-16 0 0.159 0.156 0.160 0.159 0.160 110,000 17,570 0.1597 1.573 1.543 1.583 1.573 1.583 11,121 1.5799 -0.63%
2021-08-13 0 0.160 0.156 0.160 - - 0 0 - 1.583 1.543 1.583 - - 0 - 0.00%
2021-08-12 0 0.160 0.160 0.164 0.158 0.161 350,000 55,640 0.1590 1.583 1.583 1.622 1.563 1.592 35,386 1.5724 -2.44%
2021-08-11 0 0.164 0.164 0.170 0.161 0.164 240,000 39,020 0.1626 1.622 1.622 1.681 1.592 1.622 24,265 1.6081 0.00%
2021-08-10 0 0.164 0.164 0.169 0.160 0.170 114,408 18,961 0.1657 1.622 1.622 1.672 1.583 1.681 11,567 1.6392 1.86%
2021-08-09 0 0.161 0.161 0.177 0.160 0.165 650,000 105,610 0.1625 1.592 1.592 1.751 1.583 1.632 65,717 1.6071 -3.01%
2021-08-06 0 0.166 0.164 0.172 0.158 0.177 330,000 55,750 0.1689 1.642 1.622 1.701 1.563 1.751 33,364 1.6710 0.00%
2021-08-05 0 0.166 0.166 0.171 0.163 0.168 410,000 67,940 0.1657 1.642 1.642 1.691 1.612 1.662 41,452 1.6390 -2.92%
2021-08-04 0 0.171 0.166 0.173 0.157 0.175 8,982,500 1,430,485 0.1593 1.691 1.642 1.711 1.553 1.731 908,152 1.5752 9.62%
2021-08-03 0 0.156 0.156 0.159 0.156 0.168 481,400 76,552 0.1590 1.543 1.543 1.573 1.543 1.662 48,671 1.5729 -6.59%
2021-08-02 0 0.167 0.160 0.169 0.159 0.174 2,760,000 450,740 0.1633 1.652 1.583 1.672 1.573 1.721 279,043 1.6153 -2.91%
2021-07-30 0 0.172 0.170 0.175 0.143 0.191 27,189,104 4,590,723 0.1688 1.701 1.681 1.731 1.414 1.889 2,748,883 1.6700 19.44%
2021-07-29 0 0.144 0.144 0.147 0.136 0.144 2,150,000 293,180 0.1364 1.424 1.424 1.454 1.345 1.424 217,370 1.3488 -3.36%
2021-07-28 0 0.149 0.135 0.153 0.153 0.154 5,220,000 803,660 0.1540 1.474 1.335 1.513 1.513 1.523 527,754 1.5228 5.67%
2021-07-27 0 0.141 0.140 0.149 0.140 0.148 768,496 109,114 0.1420 1.395 1.385 1.474 1.385 1.464 77,697 1.4044 -9.03%
2021-07-26 0 0.155 0.143 0.155 0.150 0.155 670,000 100,600 0.1501 1.533 1.414 1.533 1.484 1.533 67,739 1.4851 4.03%
2021-07-23 0 0.149 0.148 0.149 0.149 0.150 150,600 22,444 0.1490 1.474 1.464 1.474 1.474 1.484 15,226 1.4741 0.68%
2021-07-22 0 0.148 0.147 0.150 0.148 0.155 620,000 93,000 0.1500 1.464 1.454 1.484 1.464 1.533 62,683 1.4836 -5.73%
2021-07-21 0 0.157 0.150 0.157 - - 0 0 - 1.553 1.484 1.553 - - 0 - -0.63%
2021-07-20 0 0.158 0.150 0.158 0.160 0.160 20,000 3,200 0.1600 1.563 1.484 1.563 1.583 1.583 2,022 1.5826 7.48%
2021-07-19 0 0.147 0.146 0.154 0.146 0.150 280,000 41,720 0.1490 1.454 1.444 1.523 1.444 1.484 28,309 1.4738 -6.37%
2021-07-16 0 0.157 0.143 0.157 - - 0 0 - 1.553 1.414 1.553 - - 0 - 0.00%
2021-07-15 0 0.157 0.143 0.157 - - 0 0 - 1.553 1.414 1.553 - - 0 - 0.00%
2021-07-14 0 0.157 0.150 0.157 0.157 0.159 132,800 21,002 0.1581 1.553 1.484 1.553 1.553 1.573 13,426 1.5642 0.00%
2021-07-13 0 0.157 0.153 0.158 0.149 0.158 884,182 133,750 0.1513 1.553 1.513 1.563 1.474 1.563 89,393 1.4962 6.08%
2021-07-12 0 0.148 0.146 0.148 0.145 0.150 215,600 31,706 0.1471 1.464 1.444 1.464 1.434 1.484 21,798 1.4546 2.07%
2021-07-09 0 0.145 0.145 0.151 0.145 0.147 150,000 22,030 0.1469 1.434 1.434 1.494 1.434 1.454 15,165 1.4527 -1.36%
2021-07-08 0 0.147 0.147 0.150 0.147 0.162 134,401 20,240 0.1506 1.454 1.454 1.484 1.454 1.602 13,588 1.4895 -6.37%
2021-07-07 0 0.157 0.145 0.162 0.145 0.159 360,000 54,170 0.1505 1.553 1.434 1.602 1.434 1.573 36,397 1.4883 6.80%
2021-07-06 0 0.147 0.146 0.147 0.147 0.148 660,000 97,320 0.1475 1.454 1.444 1.454 1.454 1.464 66,728 1.4585 0.00%
2021-07-05 0 0.147 0.147 0.150 0.147 0.147 40,000 5,880 0.1470 1.454 1.454 1.484 1.454 1.454 4,044 1.4540 0.00%
2021-07-02 0 0.147 0.146 0.148 - - 2,400 336 0.1400 1.454 1.444 1.464 - - 243 1.3847 0.00%
2021-06-30 0 0.147 0.146 0.155 0.146 0.147 120,000 17,550 0.1463 1.454 1.444 1.533 1.444 1.454 12,132 1.4466 -1.34%
2021-06-29 0 0.149 0.147 0.162 0.145 0.149 353,152 51,871 0.1469 1.474 1.454 1.602 1.434 1.474 35,705 1.4528 -0.67%
2021-06-28 0 0.150 0.149 0.151 0.150 0.153 1,749,820 262,610 0.1501 1.484 1.474 1.494 1.484 1.513 176,911 1.4844 -5.06%
2021-06-25 0 0.158 0.157 0.158 0.158 0.163 1,674,547 267,475 0.1597 1.563 1.553 1.563 1.563 1.612 169,301 1.5799 -3.07%
2021-06-24 0 0.163 0.163 0.169 0.163 0.170 350,000 57,800 0.1651 1.612 1.612 1.672 1.612 1.681 35,386 1.6334 0.00%
2021-06-23 0 0.163 0.162 0.170 0.163 0.163 100,000 16,300 0.1630 1.612 1.602 1.681 1.612 1.612 10,110 1.6122 -4.12%
2021-06-22 0 0.170 0.160 0.178 0.160 0.170 550,000 91,560 0.1665 1.681 1.583 1.761 1.583 1.681 55,606 1.6466 0.00%
2021-06-21 0 0.170 0.165 0.179 - - 0 0 - 1.681 1.632 1.770 - - 0 - 0.00%
2021-06-18 0 0.170 0.166 0.175 0.170 0.170 30,000 5,100 0.1700 1.681 1.642 1.731 1.681 1.681 3,033 1.6815 0.00%
2021-06-17 0 0.170 0.170 0.175 0.170 0.172 230,000 39,400 0.1713 1.681 1.681 1.731 1.681 1.701 23,254 1.6944 3.03%
2021-06-16 0 0.165 0.163 0.165 0.165 0.165 340,000 56,100 0.1650 1.632 1.612 1.632 1.632 1.632 34,375 1.6320 0.00%
2021-06-15 0 0.165 0.165 0.175 0.165 0.165 72,400 11,924 0.1647 1.632 1.632 1.731 1.632 1.632 7,320 1.6290 -0.60%
2021-06-11 0 0.166 0.164 0.167 0.164 0.167 1,081,000 177,928 0.1646 1.642 1.622 1.652 1.622 1.652 109,292 1.6280 -0.60%
2021-06-10 0 0.167 0.164 0.167 0.163 0.169 990,000 164,810 0.1665 1.652 1.622 1.652 1.612 1.672 100,091 1.6466 -0.60%
2021-06-09 0 0.168 0.168 0.170 0.163 0.185 1,010,200 167,762 0.1661 1.662 1.662 1.681 1.612 1.830 102,134 1.6426 1.20%
2021-06-08 0 0.166 0.174 0.175 0.164 0.177 200,000 33,340 0.1667 1.642 1.721 1.731 1.622 1.751 20,220 1.6488 -7.78%
2021-06-07 0 0.180 0.171 0.182 0.169 0.190 927,600 161,100 0.1737 1.780 1.691 1.800 1.672 1.879 93,783 1.7178 0.56%
2021-06-04 0 0.179 0.167 0.179 0.164 0.198 2,824,000 495,584 0.1755 1.770 1.652 1.770 1.622 1.958 285,513 1.7358 9.15%
2021-06-03 0 0.164 0.164 0.178 0.164 0.164 24,000 3,888 0.1620 1.622 1.622 1.761 1.622 1.622 2,426 1.6023 0.00%
2021-06-02 0 0.164 0.163 0.178 0.164 0.164 21,800 3,559 0.1633 1.622 1.612 1.761 1.622 1.622 2,204 1.6148 -2.96%
2021-06-01 0 0.169 0.169 0.178 0.160 0.169 660,000 107,180 0.1624 1.672 1.672 1.761 1.583 1.672 66,728 1.6062 1.81%
2021-05-31 0 0.166 0.166 0.174 0.165 0.175 860,000 144,720 0.1683 1.642 1.642 1.721 1.632 1.731 86,948 1.6644 -5.14%
2021-05-28 0 0.175 0.174 0.175 0.174 0.180 370,000 64,940 0.1755 1.731 1.721 1.731 1.721 1.780 37,408 1.7360 -3.85%
2021-05-27 0 0.182 0.180 0.186 0.182 0.183 341,200 62,230 0.1824 1.800 1.780 1.840 1.800 1.810 34,496 1.8040 0.00%
2021-05-26 0 0.182 0.168 0.182 - - 0 0 - 1.800 1.662 1.800 - - 0 - 0.00%
2021-05-25 0 0.182 0.177 0.182 0.173 0.183 1,330,000 237,080 0.1783 1.800 1.751 1.800 1.711 1.810 134,466 1.7631 -1.62%
2021-05-24 0 0.185 0.175 0.185 0.189 0.191 370,000 70,320 0.1901 1.830 1.731 1.830 1.869 1.889 37,408 1.8798 -1.39%
2021-05-21 0 0.197 0.185 0.200 0.183 0.200 345,600 65,939 0.1908 1.856 1.743 1.884 1.724 1.884 36,692 1.7971 3.68%
2021-05-20 0 0.190 0.186 0.195 0.185 0.195 395,000 74,665 0.1890 1.790 1.752 1.837 1.743 1.837 41,936 1.7804 2.15%
2021-05-18 0 0.186 0.180 0.190 0.182 0.188 852,000 158,546 0.1861 1.752 1.695 1.790 1.714 1.771 90,455 1.7528 -1.06%
2021-05-17 0 0.188 0.185 0.188 0.188 0.188 150,200 28,234 0.1880 1.771 1.743 1.771 1.771 1.771 15,946 1.7705 0.00%
2021-05-14 0 0.188 0.184 0.188 0.184 0.190 502,000 93,870 0.1870 1.771 1.733 1.771 1.733 1.790 53,296 1.7613 -2.08%
2021-05-13 0 0.192 0.186 0.194 0.181 0.194 290,500 55,017 0.1894 1.808 1.752 1.827 1.705 1.827 30,842 1.7838 -2.54%
2021-05-12 0 0.197 0.195 0.200 0.189 0.197 920,500 179,872 0.1954 1.856 1.837 1.884 1.780 1.856 97,728 1.8405 6.49%
2021-05-11 0 0.185 0.183 0.205 0.180 0.185 1,028,355 187,609 0.1824 1.743 1.724 1.931 1.695 1.743 109,179 1.7184 -1.07%
2021-05-10 0 0.187 0.187 0.207 0.182 0.182 10,000 1,820 0.1820 1.761 1.761 1.950 1.714 1.714 1,062 1.7143 -2.60%
2021-05-07 0 0.192 0.192 0.207 0.190 0.200 897,000 176,680 0.1970 1.808 1.808 1.950 1.790 1.884 95,233 1.8552 -7.25%
2021-05-06 0 0.207 0.200 0.209 0.195 0.228 1,200,002 256,100 0.2134 1.950 1.884 1.969 1.837 2.148 127,402 2.0102 -0.96%
2021-05-05 0 0.209 0.191 0.210 0.191 0.209 100,000 20,000 0.2000 1.969 1.799 1.978 1.799 1.969 10,617 1.8838 4.50%
2021-05-04 0 0.200 0.200 0.224 0.200 0.200 200,801 40,145 0.1999 1.884 1.884 2.110 1.884 1.884 21,319 1.8831 0.00%
2021-05-03 0 0.200 0.200 0.224 0.190 0.200 90,000 17,520 0.1947 1.884 1.884 2.110 1.790 1.884 9,555 1.8336 -3.85%
2021-04-30 0 0.208 0.200 0.209 - - 0 0 - 1.959 1.884 1.969 - - 0 - 0.00%
2021-04-29 0 0.208 0.195 0.208 - - 0 0 - 1.959 1.837 1.959 - - 0 - 0.00%
2021-04-28 0 0.208 0.196 0.212 0.208 0.208 200,000 41,600 0.2080 1.959 1.846 1.997 1.959 1.959 21,234 1.9592 0.00%
2021-04-27 0 0.208 0.195 0.209 0.208 0.211 183,000 38,160 0.2085 1.959 1.837 1.969 1.959 1.987 19,429 1.9641 2.46%
2021-04-26 0 0.203 0.200 0.211 0.196 0.204 896,400 181,443 0.2024 1.912 1.884 1.987 1.846 1.921 95,169 1.9065 -4.25%
2021-04-23 0 0.212 0.204 0.212 - - 0 0 - 1.997 1.921 1.997 - - 0 - -0.93%
2021-04-22 0 0.214 0.204 0.214 0.213 0.214 1,810,000 387,290 0.2140 2.016 1.921 2.016 2.006 2.016 192,165 2.0154 2.39%
2021-04-21 0 0.209 0.209 0.211 0.208 0.214 650,000 135,760 0.2089 1.969 1.969 1.987 1.959 2.016 69,009 1.9673 0.00%
2021-04-20 0 0.209 0.202 0.209 0.209 0.209 70,000 14,630 0.2090 1.969 1.903 1.969 1.969 1.969 7,432 1.9686 -0.95%
2021-04-19 0 0.211 0.205 0.212 0.201 0.215 1,190,000 248,330 0.2087 1.987 1.931 1.997 1.893 2.025 126,340 1.9656 0.96%
2021-04-16 0 0.209 0.209 0.213 0.205 0.215 786,200 164,251 0.2089 1.969 1.969 2.006 1.931 2.025 83,469 1.9678 -6.70%
2021-04-15 0 0.224 0.210 0.228 0.201 0.228 380,000 81,230 0.2138 2.110 1.978 2.148 1.893 2.148 40,344 2.0134 1.82%
2021-04-14 0 0.220 0.203 0.220 - - 1,000 193 0.1930 2.072 1.912 2.072 - - 106 1.8179 0.00%
2021-04-13 0 0.220 0.203 0.220 0.220 0.221 720,000 158,450 0.2201 2.072 1.912 2.072 2.072 2.082 76,441 2.0728 -0.45%
2021-04-12 0 0.221 0.203 0.226 0.201 0.229 1,280,000 287,740 0.2248 2.082 1.912 2.129 1.893 2.157 135,895 2.1174 -4.74%
2021-04-09 0 0.232 0.232 0.239 0.229 0.242 700,166 164,907 0.2355 2.185 2.185 2.251 2.157 2.279 74,335 2.2184 -0.43%
2021-04-08 0 0.233 0.233 0.242 0.229 0.245 1,004,600 241,508 0.2404 2.195 2.195 2.279 2.157 2.308 106,657 2.2644 -2.10%
2021-04-07 0 0.238 0.235 0.245 0.237 0.238 800,000 190,080 0.2376 2.242 2.213 2.308 2.232 2.242 84,935 2.2380 0.00%
2021-04-01 0 0.238 0.233 0.240 0.231 0.240 240,000 57,000 0.2375 2.242 2.195 2.261 2.176 2.261 25,480 2.2370 3.48%
2021-03-31 0 0.230 - 0.230 0.230 0.230 42,600 9,751 0.2289 2.166 - 2.166 2.166 2.166 4,523 2.1560 0.00%
2021-03-30 0 0.230 0.228 0.230 0.228 0.230 119,000 27,200 0.2286 2.166 2.148 2.166 2.148 2.166 12,634 2.1529 0.00%
2021-03-29 0 0.230 0.210 0.238 0.229 0.238 520,800 120,480 0.2313 2.166 1.978 2.242 2.157 2.242 55,292 2.1790 -3.36%
2021-03-26 0 0.238 0.234 0.240 - - 0 0 - 2.242 2.204 2.261 - - 0 - 0.00%
2021-03-25 0 0.238 0.235 0.238 0.231 0.239 261,000 61,495 0.2356 2.242 2.213 2.242 2.176 2.251 27,710 2.2192 3.48%
2021-03-24 0 0.230 0.230 0.248 0.230 0.230 10,000 2,300 0.2300 2.166 2.166 2.336 2.166 2.166 1,062 2.1664 0.00%
2021-03-23 0 0.230 - 0.232 0.230 0.238 133,400 31,346 0.2350 2.166 - 2.185 2.166 2.242 14,163 2.2133 -4.17%
2021-03-22 0 0.240 - 0.240 0.240 0.240 40,000 9,600 0.2400 2.261 - 2.261 2.261 2.261 4,247 2.2606 5.26%
2021-03-19 0 0.228 0.221 0.230 - - 0 0 - 2.148 2.082 2.166 - - 0 - -0.87%
2021-03-18 0 0.230 0.230 0.245 0.211 0.235 100,000 23,070 0.2307 2.166 2.166 2.308 1.987 2.213 10,617 2.1730 -0.86%
2021-03-17 0 0.232 0.220 0.240 0.232 0.232 1,200,000 278,400 0.2320 2.185 2.072 2.261 2.185 2.185 127,402 2.1852 0.00%
2021-03-16 0 0.232 0.210 0.239 0.220 0.242 393,200 90,681 0.2306 2.185 1.978 2.251 2.072 2.279 41,745 2.1722 5.45%
2021-03-15 0 0.220 0.220 0.240 - - 0 0 - 2.072 2.072 2.261 - - 0 - 0.00%
2021-03-12 0 0.220 0.220 0.237 0.218 0.219 150,600 32,876 0.2183 2.072 2.072 2.232 2.053 2.063 15,989 2.0562 1.38%
2021-03-11 0 0.217 0.217 0.242 0.216 0.236 760,000 166,410 0.2190 2.044 2.044 2.279 2.035 2.223 80,688 2.0624 -5.65%
2021-03-10 0 0.230 0.230 0.246 0.220 0.230 350,400 78,398 0.2237 2.166 2.166 2.317 2.072 2.166 37,201 2.1074 4.55%
2021-03-09 0 0.220 0.220 0.238 0.206 0.225 820,600 178,703 0.2178 2.072 2.072 2.242 1.940 2.119 87,122 2.0512 -8.33%
2021-03-08 0 0.240 0.205 0.240 0.200 0.241 290,000 67,330 0.2322 2.261 1.931 2.261 1.884 2.270 30,789 2.1868 -0.41%
2021-03-05 0 0.241 0.241 0.245 0.238 0.245 1,060,150 255,345 0.2409 2.270 2.270 2.308 2.242 2.308 112,554 2.2686 -1.63%
2021-03-04 0 0.245 0.233 0.250 0.245 0.249 112,400 27,568 0.2453 2.308 2.195 2.355 2.308 2.345 11,933 2.3102 -1.61%
2021-03-03 0 0.249 0.242 0.249 0.237 0.255 900,000 220,580 0.2451 2.345 2.279 2.345 2.232 2.402 95,551 2.3085 4.62%
2021-03-02 0 0.238 0.238 0.249 0.238 0.255 858,247 211,717 0.2467 2.242 2.242 2.345 2.242 2.402 91,119 2.3235 -4.03%
2021-03-01 0 0.248 0.243 0.248 0.231 0.250 1,290,200 318,464 0.2468 2.336 2.289 2.336 2.176 2.355 136,978 2.3249 7.36%
2021-02-26 0 0.231 0.231 0.235 0.231 0.255 2,970,000 698,270 0.2351 2.176 2.176 2.213 2.176 2.402 315,320 2.2145 3.12%
2021-02-25 0 0.224 0.220 0.224 0.205 0.238 2,881,200 637,755 0.2214 2.110 2.072 2.110 1.931 2.242 305,892 2.0849 10.89%
2021-02-24 0 0.202 0.202 0.208 0.190 0.210 2,022,000 406,468 0.2010 1.903 1.903 1.959 1.790 1.978 214,672 1.8934 -8.18%
2021-02-23 0 0.220 0.220 0.225 0.220 0.230 1,024,800 229,732 0.2242 2.072 2.072 2.119 2.072 2.166 108,801 2.1115 -4.35%
2021-02-22 0 0.230 0.230 0.234 0.221 0.250 4,142,800 965,325 0.2330 2.166 2.166 2.204 2.082 2.355 439,834 2.1947 -11.54%
2021-02-19 0 0.260 0.255 0.260 0.250 0.270 3,293,800 848,192 0.2575 2.449 2.402 2.449 2.355 2.543 349,697 2.4255 -3.70%
2021-02-18 0 0.270 0.270 0.280 0.241 0.295 4,462,600 1,186,341 0.2658 2.543 2.543 2.637 2.270 2.779 473,786 2.5040 -8.47%
2021-02-17 0 0.295 0.290 0.300 0.243 0.295 11,757,600 3,212,706 0.2732 2.779 2.732 2.826 2.289 2.779 1,248,284 2.5737 21.40%
2021-02-16 0 0.243 0.243 0.255 0.170 0.280 18,165,200 4,177,510 0.2300 2.289 2.289 2.402 1.601 2.637 1,928,568 2.1661 43.79%
2021-02-11 0 0.169 0.169 0.171 0.168 0.169 250,000 42,190 0.1688 1.592 1.592 1.611 1.582 1.592 26,542 1.5896 -0.59%
2021-02-10 0 0.170 0.169 0.173 0.168 0.173 1,083,200 183,682 0.1696 1.601 1.592 1.629 1.582 1.629 115,001 1.5972 1.19%
2021-02-09 0 0.168 0.168 0.184 0.168 0.171 2,020,000 341,690 0.1692 1.582 1.582 1.733 1.582 1.611 214,460 1.5933 0.00%
2021-02-08 0 0.168 0.168 0.169 0.167 0.169 7,395,000 1,245,997 0.1685 1.582 1.582 1.592 1.573 1.592 785,114 1.5870 0.00%
2021-02-05 0 0.168 0.168 0.169 0.167 0.169 13,501,000 2,277,510 0.1687 1.582 1.582 1.592 1.573 1.592 1,433,378 1.5889 0.60%
2021-02-04 0 0.167 0.167 0.169 0.167 0.169 793,000 132,972 0.1677 1.573 1.573 1.592 1.573 1.592 84,191 1.5794 -1.18%
2021-02-03 0 0.169 0.167 0.169 0.167 0.169 3,650,800 614,042 0.1682 1.592 1.573 1.592 1.573 1.592 387,599 1.5842 1.20%
2021-02-02 0 0.167 0.167 0.169 0.167 0.169 4,924,400 824,082 0.1673 1.573 1.573 1.592 1.573 1.592 522,815 1.5762 0.00%
2021-02-01 0 0.167 0.167 0.169 0.167 0.169 2,813,200 473,623 0.1684 1.573 1.573 1.592 1.573 1.592 298,673 1.5858 -0.60%
2021-01-29 0 0.168 0.168 0.169 0.168 0.169 5,752,800 971,701 0.1689 1.582 1.582 1.592 1.582 1.592 610,765 1.5910 -0.59%
2021-01-28 0 0.169 0.168 0.169 0.166 0.172 20,743,350 3,463,666 0.1670 1.592 1.582 1.592 1.564 1.620 2,202,285 1.5728 -1.17%
2021-01-27 0 0.171 0.171 0.185 0.165 0.201 5,230,400 962,680 0.1841 1.611 1.611 1.743 1.554 1.893 555,302 1.7336 -14.07%
2021-01-26 0 0.199 0.198 0.200 0.198 0.205 741,000 148,870 0.2009 1.874 1.865 1.884 1.865 1.931 78,671 1.8923 -2.93%
2021-01-25 0 0.205 0.205 0.209 0.194 0.230 5,722,000 1,172,372 0.2049 1.931 1.931 1.969 1.827 2.166 607,495 1.9298 -10.87%
2021-01-22 0 0.230 0.230 0.233 0.230 0.335 15,060,000 4,048,110 0.2688 2.166 2.166 2.195 2.166 3.155 1,598,894 2.5318 -5.35%
2021-01-21 1 - - - - - 0 0 - 2.289 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 2.289 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 2.289 - - - - 0 - 0.00%
2021-01-18 0 0.243 0.243 0.250 0.240 0.255 2,154,900 536,195 0.2488 2.289 2.289 2.355 2.261 2.402 228,782 2.3437 -10.00%
2021-01-15 0 0.270 0.260 0.275 0.249 0.285 3,400,000 901,690 0.2652 2.543 2.449 2.590 2.345 2.684 360,972 2.4979 -3.57%
2021-01-14 0 0.280 0.265 0.280 0.265 0.280 660,000 180,200 0.2730 2.637 2.496 2.637 2.496 2.637 70,071 2.5717 1.82%
2021-01-13 0 0.275 0.265 0.280 0.265 0.280 4,501,000 1,226,250 0.2724 2.590 2.496 2.637 2.496 2.637 477,863 2.5661 -3.51%
2021-01-12 0 0.285 0.270 0.290 0.265 0.295 2,230,000 615,100 0.2758 2.684 2.543 2.732 2.496 2.779 236,755 2.5980 -1.72%
2021-01-11 0 0.290 0.275 0.290 0.265 0.370 4,162,400 1,263,016 0.3034 2.732 2.590 2.732 2.496 3.485 441,915 2.8581 -20.55%
2021-01-08 0 0.365 0.350 0.375 0.355 0.375 1,175,400 426,486 0.3628 3.438 3.297 3.532 3.344 3.532 124,790 3.4176 1.39%
2021-01-07 0 0.360 0.360 0.370 0.360 0.375 351,000 129,655 0.3694 3.391 3.391 3.485 3.391 3.532 37,265 3.4793 -8.86%
2021-01-06 0 0.395 0.375 0.395 0.370 0.430 1,660,600 633,766 0.3816 3.721 3.532 3.721 3.485 4.050 176,303 3.5948 9.72%
2021-01-05 0 0.360 0.360 0.380 0.360 0.380 590,000 220,100 0.3731 3.391 3.391 3.579 3.391 3.579 62,639 3.5138 0.00%
2021-01-04 0 0.360 0.355 0.380 0.350 0.370 230,000 81,850 0.3559 3.391 3.344 3.579 3.297 3.485 24,419 3.3519 -5.26%
2020-12-31 0 0.380 0.360 0.395 0.350 0.380 2,180,000 783,400 0.3594 3.579 3.391 3.721 3.297 3.579 231,447 3.3848 0.00%
2020-12-30 0 0.380 0.370 0.390 0.370 0.395 670,000 257,900 0.3849 3.579 3.485 3.673 3.485 3.721 71,133 3.6256 -1.30%
2020-12-29 0 0.385 0.385 0.395 0.380 0.430 2,610,000 1,065,300 0.4082 3.626 3.626 3.721 3.579 4.050 277,099 3.8445 1.32%
2020-12-28 0 0.380 0.380 0.385 0.375 0.390 1,522,302 581,710 0.3821 3.579 3.579 3.626 3.532 3.673 161,620 3.5992 -6.17%
2020-12-24 0 0.405 0.395 0.405 0.375 0.410 2,320,000 922,950 0.3978 3.815 3.721 3.815 3.532 3.862 246,310 3.7471 2.53%
2020-12-23 0 0.395 0.395 0.500 0.300 0.400 5,820,000 1,968,100 0.3382 3.721 3.721 4.710 2.826 3.768 617,899 3.1851 29.51%
2020-12-22 0 0.305 0.300 0.310 0.305 0.310 620,000 190,300 0.3069 2.873 2.826 2.920 2.873 2.920 65,824 2.8910 1.67%
2020-12-21 0 0.300 0.290 0.310 0.300 0.300 350,000 105,000 0.3000 2.826 2.732 2.920 2.826 2.826 37,159 2.8257 -4.76%
2020-12-18 0 0.315 0.300 0.320 0.300 0.320 1,180,000 365,400 0.3097 2.967 2.826 3.014 2.826 3.014 125,279 2.9167 5.00%
2020-12-17 0 0.300 0.295 0.305 0.270 0.305 5,170,000 1,562,950 0.3023 2.826 2.779 2.873 2.543 2.873 548,890 2.8475 3.45%
2020-12-16 0 0.290 0.275 0.300 0.290 0.300 3,710,400 1,078,308 0.2906 2.732 2.590 2.826 2.732 2.826 393,927 2.7373 -3.33%
2020-12-15 0 0.300 0.275 0.300 0.265 0.300 640,000 176,800 0.2763 2.826 2.590 2.826 2.496 2.826 67,948 2.6020 3.45%
2020-12-14 0 0.290 0.270 0.290 0.280 0.290 4,591,820 1,330,551 0.2898 2.732 2.543 2.732 2.637 2.732 487,506 2.7293 0.00%
2020-12-11 0 0.290 0.285 0.290 0.270 0.290 590,000 167,150 0.2833 2.732 2.684 2.732 2.543 2.732 62,639 2.6685 0.00%
2020-12-10 0 0.290 0.280 0.290 0.280 0.295 1,039,800 300,110 0.2886 2.732 2.637 2.732 2.637 2.779 110,394 2.7185 0.00%
2020-12-09 0 0.290 0.285 0.300 0.285 0.305 820,000 240,700 0.2935 2.732 2.684 2.826 2.684 2.873 87,058 2.7648 -3.33%
2020-12-08 0 0.300 0.295 0.300 0.295 0.300 792,400 237,622 0.2999 2.826 2.779 2.826 2.779 2.826 84,128 2.8245 -1.64%
2020-12-07 0 0.305 0.300 0.310 0.300 0.315 630,000 192,750 0.3060 2.873 2.826 2.920 2.826 2.967 66,886 2.8818 1.67%
2020-12-04 0 0.300 0.290 0.300 0.285 0.300 4,850,000 1,413,850 0.2915 2.826 2.732 2.826 2.684 2.826 514,916 2.7458 -3.23%
2020-12-03 0 0.310 0.300 0.315 0.300 0.315 2,331,800 721,072 0.3092 2.920 2.826 2.967 2.826 2.967 247,563 2.9127 0.00%
2020-12-02 0 0.310 0.305 0.320 0.290 0.325 4,170,000 1,304,800 0.3129 2.920 2.873 3.014 2.732 3.061 442,722 2.9472 3.33%
2020-12-01 0 0.300 0.290 0.320 0.300 0.350 12,700,000 4,150,750 0.3268 2.826 2.732 3.014 2.826 3.297 1,348,337 3.0784 -3.23%
2020-11-30 0 0.310 0.310 0.320 0.270 0.330 14,833,000 4,540,155 0.3061 2.920 2.920 3.014 2.543 3.108 1,574,794 2.8830 21.57%
2020-11-27 0 0.255 0.240 0.260 0.223 0.260 3,490,600 884,638 0.2534 2.402 2.261 2.449 2.100 2.449 370,591 2.3871 4.51%
2020-11-26 0 0.244 0.244 0.255 0.243 0.280 3,232,400 812,678 0.2514 2.298 2.298 2.402 2.289 2.637 343,178 2.3681 11.42%
2020-11-25 1 - - - - - 0 0 - 2.063 - - - - 0 - 0.00%
2020-11-24 0 0.219 0.213 0.224 0.219 0.219 120,600 26,404 0.2189 2.063 2.006 2.110 2.063 2.063 12,804 2.0622 0.00%
2020-11-23 0 0.219 0.218 0.227 0.210 0.244 2,750,000 594,610 0.2162 2.063 2.053 2.138 1.978 2.298 291,963 2.0366 -10.61%
2020-11-20 0 0.245 0.240 0.245 0.249 0.260 400,000 100,180 0.2505 2.308 2.261 2.308 2.345 2.449 42,467 2.3590 -5.77%
2020-11-19 0 0.260 0.260 0.280 0.250 0.260 41,000 10,440 0.2546 2.449 2.449 2.637 2.355 2.449 4,353 2.3984 0.00%
2020-11-18 0 0.260 0.250 0.265 0.250 0.260 1,344,800 338,152 0.2515 2.449 2.355 2.496 2.355 2.449 142,775 2.3684 1.96%
2020-11-17 0 0.255 0.250 0.260 0.250 0.260 570,000 145,600 0.2554 2.402 2.355 2.449 2.355 2.449 60,516 2.4060 -5.56%
2020-11-16 0 0.270 0.270 0.275 0.270 0.285 463,000 126,480 0.2732 2.543 2.543 2.590 2.543 2.684 49,156 2.5730 -3.57%
2020-11-13 0 0.280 0.275 0.280 0.280 0.295 1,360,000 382,350 0.2811 2.637 2.590 2.637 2.637 2.779 144,389 2.6481 3.70%
2020-11-12 0 0.270 0.255 0.275 0.260 0.270 920,000 245,650 0.2670 2.543 2.402 2.590 2.449 2.543 97,675 2.5150 1.89%
2020-11-11 0 0.265 0.265 0.270 0.260 0.270 515,600 138,109 0.2679 2.496 2.496 2.543 2.449 2.543 54,740 2.5230 -1.85%
2020-11-10 0 0.270 0.265 0.275 0.250 0.280 1,190,000 310,800 0.2612 2.543 2.496 2.590 2.355 2.637 126,340 2.4600 0.00%
2020-11-09 0 0.270 0.265 0.270 0.250 0.270 4,170,000 1,089,600 0.2613 2.543 2.496 2.543 2.355 2.543 442,722 2.4611 8.00%
2020-11-06 0 0.250 0.230 0.265 0.237 0.265 3,264,086 845,615 0.2591 2.355 2.166 2.496 2.232 2.496 346,542 2.4401 0.00%
2020-11-05 0 0.250 0.240 0.255 0.240 0.270 4,800,600 1,229,937 0.2562 2.355 2.261 2.402 2.261 2.543 509,671 2.4132 0.00%
2020-11-04 0 0.250 0.250 0.260 0.213 0.260 4,360,000 1,068,060 0.2450 2.355 2.355 2.449 2.006 2.449 462,894 2.3074 8.23%
2020-11-03 0 0.231 0.230 0.231 0.209 0.231 1,840,200 411,954 0.2239 2.176 2.166 2.176 1.969 2.176 195,371 2.1086 11.06%
2020-11-02 0 0.208 0.194 0.207 0.192 0.208 1,700,000 340,050 0.2000 1.959 1.827 1.950 1.808 1.959 180,486 1.8841 1.96%
2020-10-30 0 0.204 0.197 0.203 0.191 0.213 1,940,000 391,330 0.2017 1.921 1.856 1.912 1.799 2.006 205,966 1.9000 -1.92%
2020-10-29 0 0.208 0.205 0.210 0.163 0.225 5,410,000 1,105,090 0.2043 1.959 1.931 1.978 1.535 2.119 574,370 1.9240 13.66%
2020-10-28 0 0.183 0.180 0.183 0.140 0.255 35,100,000 7,000,990 0.1995 1.724 1.695 1.724 1.319 2.402 3,726,506 1.8787 -1.08%
2020-10-27 0 0.185 0.163 0.185 0.150 0.185 4,890,000 799,350 0.1635 1.743 1.535 1.743 1.413 1.743 519,163 1.5397 32.14%
2020-10-23 0 0.140 0.131 0.147 0.125 0.148 2,151,000 279,222 0.1298 1.319 1.234 1.385 1.177 1.394 228,368 1.2227 0.72%
2020-10-22 0 0.139 0.139 0.149 0.131 0.150 350,000 47,570 0.1359 1.309 1.309 1.403 1.234 1.413 37,159 1.2802 0.72%
2020-10-21 0 0.138 0.132 0.140 0.138 0.150 1,150,000 164,510 0.1431 1.300 1.243 1.319 1.300 1.413 122,093 1.3474 -2.82%
2020-10-20 0 0.142 0.125 0.144 0.123 0.143 1,680,000 232,730 0.1385 1.337 1.177 1.356 1.159 1.347 178,363 1.3048 10.94%
2020-10-19 0 0.128 0.115 0.128 0.123 0.128 450,000 55,910 0.1242 1.206 1.083 1.206 1.159 1.206 47,776 1.1703 4.07%
2020-10-16 0 0.123 0.121 0.127 0.109 0.124 790,000 94,650 0.1198 1.159 1.140 1.196 1.027 1.168 83,873 1.1285 2.50%
2020-10-15 0 0.120 0.112 0.120 0.119 0.120 560,000 67,180 0.1200 1.130 1.055 1.130 1.121 1.130 59,454 1.1299 0.00%
2020-10-14 0 0.120 0.120 0.122 0.118 0.123 900,400 108,422 0.1204 1.130 1.130 1.149 1.111 1.159 95,594 1.1342 9.09%
2020-10-12 0 0.110 0.110 0.119 0.106 0.115 620,000 70,080 0.1130 1.036 1.036 1.121 0.998 1.083 65,824 1.0647 -3.51%
2020-10-09 0 0.114 0.111 0.120 0.102 0.123 1,350,000 151,950 0.1126 1.074 1.046 1.130 0.961 1.159 143,327 1.0602 6.54%
2020-10-08 0 0.107 0.103 0.118 0.107 0.121 497,000 55,240 0.1111 1.008 0.970 1.111 1.008 1.140 52,766 1.0469 -1.83%
2020-10-07 0 0.109 0.105 0.120 0.105 0.116 4,740,000 522,940 0.1103 1.027 0.989 1.130 0.989 1.093 503,238 1.0392 9.00%
2020-10-06 0 0.100 0.100 0.112 0.100 0.100 1,070,000 107,000 0.1000 0.942 0.942 1.055 0.942 0.942 113,600 0.9419 -0.99%
2020-10-05 0 0.101 0.101 0.106 0.101 0.102 150,000 15,200 0.1013 0.951 0.951 0.998 0.951 0.961 15,925 0.9545 -6.48%
2020-09-30 0 0.108 0.108 0.116 0.103 0.117 3,120,000 344,300 0.1104 1.017 1.017 1.093 0.970 1.102 331,245 1.0394 6.93%
2020-09-29 0 0.101 0.097 0.110 - - 1,000 90 0.0900 0.951 0.914 1.036 - - 106 0.8477 0.00%
2020-09-28 0 0.101 0.099 0.100 0.097 0.105 10,957,800 1,099,105 0.1003 0.951 0.932 0.942 0.914 0.989 1,163,371 0.9448 4.12%
2020-09-25 0 0.097 0.097 0.110 0.097 0.101 7,630,600 763,035 0.1000 0.914 0.914 1.036 0.914 0.951 810,128 0.9419 -3.00%
2020-09-24 0 0.100 0.095 0.119 - - 600 57 0.0950 0.942 0.895 1.121 - - 64 0.8948 0.00%
2020-09-23 0 0.100 0.098 0.110 - - 0 0 - 0.942 0.923 1.036 - - 0 - 0.00%
2020-09-22 0 0.100 0.098 0.107 0.098 0.112 221,800 23,272 0.1049 0.942 0.923 1.008 0.923 1.055 23,548 0.9883 0.00%
2020-09-21 0 0.100 0.100 0.120 0.100 0.100 50,800 5,072 0.0998 0.942 0.942 1.130 0.942 0.942 5,393 0.9404 -1.96%
2020-09-18 0 0.102 0.095 0.106 0.101 0.102 136,833 13,885 0.1015 0.961 0.895 0.998 0.951 0.961 14,527 0.9558 -6.42%
2020-09-17 0 0.109 0.100 0.109 - - 600 54 0.0900 1.027 0.942 1.027 - - 64 0.8477 0.00%
2020-09-16 0 0.109 0.100 0.109 - - 0 0 - 1.027 0.942 1.027 - - 0 - 0.00%
2020-09-15 0 0.109 0.100 0.109 0.110 0.110 30,422 3,340 0.1098 1.027 0.942 1.027 1.036 1.036 3,230 1.0341 -5.22%
2020-09-14 0 0.115 0.097 0.115 0.100 0.115 90,000 9,330 0.1037 1.083 0.914 1.083 0.942 1.083 9,555 0.9764 5.50%
2020-09-11 0 0.109 0.098 0.109 - - 0 0 - 1.027 0.923 1.027 - - 0 - -2.68%
2020-09-10 0 0.112 0.100 0.113 0.107 0.113 351,600 37,662 0.1071 1.055 0.942 1.064 1.008 1.064 37,329 1.0089 4.67%
2020-09-09 0 0.107 0.098 0.120 - - 800 72 0.0900 1.008 0.923 1.130 - - 85 0.8477 0.00%
2020-09-08 0 0.107 0.098 0.120 - - 0 0 - 1.008 0.923 1.130 - - 0 - 0.00%
2020-09-07 0 0.107 0.099 0.124 - - 0 0 - 1.008 0.932 1.168 - - 0 - 0.00%
2020-09-04 0 0.107 0.107 0.125 0.107 0.107 30,000 3,210 0.1070 1.008 1.008 1.177 1.008 1.008 3,185 1.0078 0.00%
2020-09-03 0 0.107 0.099 0.116 - - 0 0 - 1.008 0.932 1.093 - - 0 - 0.00%
2020-09-02 0 0.107 0.105 0.115 0.105 0.107 120,000 12,820 0.1068 1.008 0.989 1.083 0.989 1.008 12,740 1.0063 -6.96%
2020-09-01 0 0.115 0.109 0.118 0.099 0.127 1,180,000 130,960 0.1110 1.083 1.027 1.111 0.932 1.196 125,279 1.0454 16.16%
2020-08-31 0 0.099 0.099 0.100 0.097 0.100 5,340,200 523,718 0.0981 0.932 0.932 0.942 0.914 0.942 566,960 0.9237 3.12%
2020-08-28 0 0.096 0.095 0.103 0.096 0.096 50,000 4,800 0.0960 0.904 0.895 0.970 0.904 0.904 5,308 0.9042 -3.03%
2020-08-27 0 0.099 0.095 0.098 0.098 0.099 10,071,000 991,998 0.0985 0.932 0.895 0.923 0.923 0.932 1,069,221 0.9278 1.02%
2020-08-26 0 0.098 0.098 0.100 0.098 0.098 74,000 7,187 0.0971 0.923 0.923 0.942 0.923 0.923 7,856 0.9148 0.00%
2020-08-25 0 0.098 0.094 0.103 - - 0 0 - 0.923 0.885 0.970 - - 0 - 0.00%
2020-08-24 0 0.098 0.093 0.098 0.092 0.098 1,620,000 155,490 0.0960 0.923 0.876 0.923 0.867 0.923 171,993 0.9041 5.38%
2020-08-21 0 0.093 0.090 0.097 0.093 0.097 1,720,000 165,640 0.0963 0.876 0.848 0.914 0.876 0.914 182,609 0.9071 0.00%
2020-08-20 0 0.093 0.093 0.098 0.092 0.093 1,000,000 92,900 0.0929 0.876 0.876 0.923 0.867 0.876 106,168 0.8750 -5.10%
2020-08-19 0 0.098 0.093 0.099 0.096 0.098 1,150,000 112,490 0.0978 0.923 0.876 0.932 0.904 0.923 122,093 0.9213 2.08%
2020-08-18 0 0.096 0.093 0.097 0.096 0.096 1,410,400 135,394 0.0960 0.904 0.876 0.914 0.904 0.904 149,740 0.9042 2.13%
2020-08-17 0 0.094 0.094 0.097 0.094 0.095 310,000 29,340 0.0946 0.885 0.885 0.914 0.885 0.895 32,912 0.8915 -5.05%
2020-08-14 0 0.099 0.095 0.100 0.095 0.099 54,800 5,342 0.0975 0.932 0.895 0.942 0.895 0.932 5,818 0.9182 0.00%
2020-08-13 0 0.099 0.095 0.099 0.099 0.099 152,200 15,048 0.0989 0.932 0.895 0.932 0.932 0.932 16,159 0.9313 4.21%
2020-08-12 0 0.095 0.095 0.099 - - 1,000 90 0.0900 0.895 0.895 0.932 - - 106 0.8477 0.00%
2020-08-11 0 0.095 0.093 0.100 0.095 0.095 130,000 12,350 0.0950 0.895 0.876 0.942 0.895 0.895 13,802 0.8948 0.00%
2020-08-10 0 0.095 0.091 0.095 - - 0 0 - 0.895 0.857 0.895 - - 0 - 0.00%
2020-08-07 0 0.095 0.091 0.095 0.095 0.095 1,800,000 171,000 0.0950 0.895 0.857 0.895 0.895 0.895 191,103 0.8948 0.00%
2020-08-06 0 0.095 0.093 0.095 0.094 0.095 400,000 37,790 0.0945 0.895 0.876 0.895 0.885 0.895 42,467 0.8899 -1.04%
2020-08-05 0 0.096 0.092 0.097 0.092 0.096 120,000 11,220 0.0935 0.904 0.867 0.914 0.867 0.904 12,740 0.8807 1.05%
2020-08-04 0 0.095 0.095 0.098 0.094 0.095 220,000 20,690 0.0940 0.895 0.895 0.923 0.885 0.895 23,357 0.8858 0.00%
2020-08-03 0 0.095 0.095 0.097 0.092 0.096 902,200 85,263 0.0945 0.895 0.895 0.914 0.867 0.904 95,785 0.8901 -7.77%
2020-07-31 0 0.103 0.092 0.106 - - 100,000 9,500 0.0950 0.970 0.867 0.998 - - 10,617 0.8948 -1.90%
2020-07-30 0 0.105 0.096 0.112 0.097 0.105 121,200 11,896 0.0982 0.989 0.904 1.055 0.914 0.989 12,868 0.9245 9.37%
2020-07-29 0 0.096 0.096 0.105 0.096 0.096 20,000 1,920 0.0960 0.904 0.904 0.989 0.904 0.904 2,123 0.9042 -2.04%
2020-07-28 0 0.098 0.095 0.099 0.095 0.098 340,000 32,900 0.0968 0.923 0.895 0.932 0.895 0.923 36,097 0.9114 0.00%
2020-07-27 0 0.098 0.098 0.100 0.098 0.100 260,000 25,680 0.0988 0.923 0.923 0.942 0.923 0.942 27,604 0.9303 0.00%
2020-07-24 0 0.098 0.098 0.107 0.098 0.103 414,600 41,519 0.1001 0.923 0.923 1.008 0.923 0.970 44,017 0.9432 -7.55%
2020-07-23 0 0.106 0.100 0.107 0.106 0.106 105,000 11,050 0.1052 0.998 0.942 1.008 0.998 0.998 11,148 0.9912 -0.93%
2020-07-22 0 0.107 0.100 0.107 - - 400 38 0.0950 1.008 0.942 1.008 - - 42 0.8948 -0.93%
2020-07-21 0 0.108 0.102 0.109 0.109 0.109 11,800 1,266 0.1073 1.017 0.961 1.027 1.027 1.027 1,253 1.0105 -0.92%
2020-07-20 0 0.109 0.101 0.110 0.102 0.109 80,000 8,300 0.1038 1.027 0.951 1.036 0.961 1.027 8,493 0.9772 2.83%
2020-07-17 0 0.106 0.100 0.107 0.100 0.108 1,030,000 110,160 0.1070 0.998 0.942 1.008 0.942 1.017 109,353 1.0074 3.92%
2020-07-16 0 0.102 0.097 0.103 0.100 0.102 130,000 13,020 0.1002 0.961 0.914 0.970 0.942 0.961 13,802 0.9434 0.99%
2020-07-15 0 0.101 0.099 0.105 0.101 0.101 13,600 1,353 0.0995 0.951 0.932 0.989 0.951 0.951 1,444 0.9371 -8.18%
2020-07-14 0 0.110 0.100 0.130 0.099 0.118 690,000 71,000 0.1029 1.036 0.942 1.224 0.932 1.111 73,256 0.9692 4.76%
2020-07-13 0 0.105 0.096 0.105 0.096 0.109 691,800 71,562 0.1034 0.989 0.904 0.989 0.904 1.027 73,447 0.9743 1.94%
2020-07-10 0 0.103 0.099 0.110 0.100 0.103 621,000 62,648 0.1009 0.970 0.932 1.036 0.942 0.970 65,930 0.9502 -9.65%
2020-07-09 0 0.114 0.104 0.114 0.114 0.117 395,600 45,475 0.1150 1.074 0.980 1.074 1.074 1.102 42,000 1.0827 0.00%
2020-07-08 0 0.114 0.105 0.114 0.101 0.131 241,000 27,697 0.1149 1.074 0.989 1.074 0.951 1.234 25,587 1.0825 8.57%
2020-07-07 0 0.105 0.100 0.105 0.096 0.105 300,400 29,736 0.0990 0.989 0.942 0.989 0.904 0.989 31,893 0.9324 0.00%
2020-07-06 0 0.105 0.099 0.105 0.099 0.107 540,400 56,206 0.1040 0.989 0.932 0.989 0.932 1.008 57,373 0.9797 -0.94%
2020-07-03 0 0.106 0.100 0.108 0.093 0.110 652,800 66,051 0.1012 0.998 0.942 1.017 0.876 1.036 69,307 0.9530 7.07%
2020-07-02 0 0.099 0.099 0.104 0.099 0.104 378,600 37,825 0.0999 0.932 0.932 0.980 0.932 0.980 40,195 0.9410 -3.88%
2020-06-30 0 0.103 0.101 0.104 0.100 0.129 10,830,000 1,222,640 0.1129 0.970 0.951 0.980 0.942 1.215 1,149,802 1.0633 0.98%
2020-06-29 0 0.102 0.092 0.104 0.096 0.102 330,000 33,080 0.1002 0.961 0.867 0.980 0.904 0.961 35,036 0.9442 2.00%
2020-06-26 0 0.100 0.092 0.100 - - 1,600 138 0.0863 0.942 0.867 0.942 - - 170 0.8124 0.00%
2020-06-24 0 0.100 0.091 0.100 - - 200 16 0.0800 0.942 0.857 0.942 - - 21 0.7535 0.00%
2020-06-23 0 0.100 0.092 0.100 - - 0 0 - 0.942 0.867 0.942 - - 0 - 0.00%
2020-06-22 0 0.100 0.094 0.100 0.092 0.100 30,000 2,910 0.0970 0.942 0.885 0.942 0.867 0.942 3,185 0.9136 0.00%
2020-06-19 0 0.100 0.085 0.100 - - 3,000 270 0.0900 0.942 0.801 0.942 - - 319 0.8477 0.00%
2020-06-18 0 0.100 0.086 0.100 0.091 0.100 220,000 21,510 0.0978 0.942 0.810 0.942 0.857 0.942 23,357 0.9209 1.01%
2020-06-17 0 0.099 0.095 0.099 0.095 0.099 120,000 11,540 0.0962 0.932 0.895 0.932 0.895 0.932 12,740 0.9058 1.02%
2020-06-16 0 0.098 0.097 0.100 0.097 0.098 276,055 26,934 0.0976 0.923 0.914 0.942 0.914 0.923 29,308 0.9190 0.00%
2020-06-15 0 0.098 0.098 0.100 0.098 0.118 1,270,000 130,770 0.1030 0.923 0.923 0.942 0.923 1.111 134,834 0.9699 -1.01%
2020-06-12 0 0.099 0.097 0.099 0.093 0.110 2,010,000 199,170 0.0991 0.932 0.914 0.932 0.876 1.036 213,398 0.9333 4.21%
2020-06-11 0 0.095 0.090 0.096 0.091 0.095 2,660,000 251,100 0.0944 0.895 0.848 0.904 0.857 0.895 282,408 0.8891 4.40%
2020-06-10 0 0.091 0.090 0.096 0.088 0.095 770,000 71,550 0.0929 0.857 0.848 0.904 0.829 0.895 81,750 0.8752 -3.19%
2020-06-09 0 0.094 0.085 0.095 0.085 0.095 100,200 9,136 0.0912 0.885 0.801 0.895 0.801 0.895 10,638 0.8588 -1.05%
2020-06-08 0 0.095 0.092 0.095 0.088 0.095 400,600 36,008 0.0899 0.895 0.867 0.895 0.829 0.895 42,531 0.8466 6.74%
2020-06-05 0 0.089 0.089 0.093 - - 3,000 231 0.0770 0.838 0.838 0.876 - - 319 0.7253 0.00%
2020-06-04 0 0.089 0.082 0.088 0.089 0.093 1,510,275 136,051 0.0901 0.838 0.772 0.829 0.838 0.876 160,343 0.8485 3.49%
2020-06-03 0 0.086 0.083 0.088 0.086 0.087 20,000 1,730 0.0865 0.810 0.782 0.829 0.810 0.819 2,123 0.8147 4.88%
2020-06-02 0 0.082 0.082 0.086 0.082 0.082 14,200 1,143 0.0805 0.772 0.772 0.810 0.772 0.772 1,508 0.7582 -6.82%
2020-06-01 0 0.088 0.082 0.088 0.080 0.094 920,000 74,500 0.0810 0.829 0.772 0.829 0.754 0.885 97,675 0.7627 1.15%
2020-05-29 0 0.087 0.078 0.089 0.078 0.088 180,000 14,230 0.0791 0.819 0.735 0.838 0.735 0.829 19,110 0.7446 7.41%
2020-05-28 0 0.081 0.081 0.084 0.076 0.083 380,000 29,940 0.0788 0.763 0.763 0.791 0.716 0.782 40,344 0.7421 -4.71%
2020-05-27 0 0.085 0.082 0.086 0.080 0.089 330,000 26,800 0.0812 0.801 0.772 0.810 0.754 0.838 35,036 0.7649 3.66%
2020-05-26 0 0.082 0.082 0.092 0.081 0.081 150,100 12,157 0.0810 0.772 0.772 0.867 0.763 0.763 15,936 0.7629 -11.83%
2020-05-25 0 0.093 0.082 0.093 - - 0 0 - 0.876 0.772 0.876 - - 0 - -1.06%
2020-05-22 0 0.094 0.086 0.094 0.094 0.094 10,000 940 0.0940 0.885 0.810 0.885 0.885 0.885 1,062 0.8854 3.30%
2020-05-21 0 0.091 0.085 0.095 0.086 0.092 392,400 35,154 0.0896 0.857 0.801 0.895 0.810 0.867 41,660 0.8438 -4.21%
2020-05-20 0 0.095 0.081 0.095 0.091 0.095 270,000 24,610 0.0911 0.895 0.763 0.895 0.857 0.895 28,665 0.8585 4.40%
2020-05-19 0 0.091 0.081 0.091 - - 0 0 - 0.857 0.763 0.857 - - 0 - -1.09%
2020-05-18 0 0.092 0.080 0.092 0.093 0.098 1,220,000 113,540 0.0931 0.867 0.754 0.867 0.876 0.923 129,525 0.8766 0.00%
2020-05-15 0 0.092 0.083 0.092 0.091 0.093 1,010,000 93,910 0.0930 0.867 0.782 0.867 0.857 0.876 107,230 0.8758 -3.16%
2020-05-14 0 0.095 0.081 0.095 0.095 0.095 10,000 950 0.0950 0.895 0.763 0.895 0.895 0.895 1,062 0.8948 5.56%
2020-05-13 0 0.090 0.087 0.091 0.085 0.093 540,000 47,140 0.0873 0.848 0.819 0.857 0.801 0.876 57,331 0.8222 -2.17%
2020-05-12 0 0.092 0.083 0.092 0.092 0.092 530,000 48,760 0.0920 0.867 0.782 0.867 0.867 0.867 56,269 0.8665 0.00%
2020-05-11 0 0.092 0.087 0.092 0.086 0.092 80,000 7,160 0.0895 0.867 0.819 0.867 0.810 0.867 8,493 0.8430 -4.17%
2020-05-08 0 0.096 0.080 0.098 0.094 0.096 30,000 2,840 0.0947 0.904 0.754 0.923 0.885 0.904 3,185 0.8917 9.09%
2020-05-07 0 0.088 0.079 0.088 - - 0 0 - 0.829 0.744 0.829 - - 0 - -1.12%
2020-05-06 0 0.089 0.082 0.091 - - 0 0 - 0.838 0.772 0.857 - - 0 - -2.20%
2020-05-05 0 0.091 0.090 0.098 0.089 0.091 80,000 7,240 0.0905 0.857 0.848 0.923 0.838 0.857 8,493 0.8524 1.11%
2020-05-04 0 0.090 0.090 0.093 0.089 0.090 560,000 50,390 0.0900 0.848 0.848 0.876 0.838 0.848 59,454 0.8475 0.00%
2020-04-29 0 0.090 0.087 0.098 0.087 0.090 2,550,000 229,190 0.0899 0.848 0.819 0.923 0.819 0.848 270,729 0.8466 4.65%
2020-04-28 0 0.086 0.081 0.086 0.086 0.086 350,000 30,100 0.0860 0.810 0.763 0.810 0.810 0.810 37,159 0.8100 1.18%
2020-04-27 0 0.085 0.081 0.090 - - 0 0 - 0.801 0.763 0.848 - - 0 - 0.00%
2020-04-24 0 0.085 0.080 0.090 0.081 0.085 200,000 16,450 0.0823 0.801 0.754 0.848 0.763 0.801 21,234 0.7747 -7.61%
2020-04-23 0 0.092 0.081 0.092 0.090 0.095 330,000 30,900 0.0936 0.867 0.763 0.867 0.848 0.895 35,036 0.8820 2.22%
2020-04-22 0 0.090 0.088 0.090 - - 1,800 144 0.0800 0.848 0.829 0.848 - - 191 0.7535 0.00%
2020-04-21 0 0.090 0.081 0.090 - - 0 0 - 0.848 0.763 0.848 - - 0 - 0.00%
2020-04-20 0 0.090 0.081 0.090 - - 0 0 - 0.848 0.763 0.848 - - 0 - 0.00%
2020-04-17 0 0.090 0.088 0.090 0.081 0.095 90,000 8,040 0.0893 0.848 0.829 0.848 0.763 0.895 9,555 0.8414 4.65%
2020-04-16 0 0.086 0.078 0.086 - - 0 0 - 0.810 0.735 0.810 - - 0 - 0.00%
2020-04-15 0 0.086 0.080 0.086 0.086 0.086 200,000 17,200 0.0860 0.810 0.754 0.810 0.810 0.810 21,234 0.8100 -1.15%
2020-04-14 0 0.087 0.082 0.088 0.080 0.087 210,400 17,830 0.0847 0.819 0.772 0.829 0.754 0.819 22,338 0.7982 1.16%
2020-04-09 0 0.086 0.078 0.086 0.086 0.090 340,000 29,580 0.0870 0.810 0.735 0.810 0.810 0.848 36,097 0.8195 -1.15%
2020-04-08 0 0.087 0.079 0.087 0.077 0.087 260,000 22,200 0.0854 0.819 0.744 0.819 0.725 0.819 27,604 0.8042 -1.14%
2020-04-07 0 0.088 0.081 0.090 0.081 0.090 1,280,000 111,750 0.0873 0.829 0.763 0.848 0.763 0.848 135,895 0.8223 4.76%
2020-04-06 0 0.084 0.075 0.084 - - 0 0 - 0.791 0.706 0.791 - - 0 - 0.00%
2020-04-03 0 0.084 0.076 0.093 0.072 0.094 200,400 15,938 0.0795 0.791 0.716 0.876 0.678 0.885 21,276 0.7491 0.00%
2020-04-02 0 0.084 0.081 0.088 0.083 0.087 300,000 25,250 0.0842 0.791 0.763 0.829 0.782 0.819 31,850 0.7928 -8.70%
2020-04-01 0 0.092 0.083 0.092 - - 1,000 79 0.0790 0.867 0.782 0.867 - - 106 0.7441 -3.16%
2020-03-31 0 0.095 0.085 0.095 0.094 0.096 20,000 1,900 0.0950 0.895 0.801 0.895 0.885 0.904 2,123 0.8948 4.40%
2020-03-30 0 0.091 0.085 0.091 - - 0 0 - 0.857 0.801 0.857 - - 0 - -1.09%
2020-03-27 0 0.092 0.085 0.092 0.085 0.097 340,000 32,380 0.0952 0.867 0.801 0.867 0.801 0.914 36,097 0.8970 5.75%
2020-03-26 0 0.087 0.087 0.093 0.087 0.087 30,000 2,610 0.0870 0.819 0.819 0.876 0.819 0.819 3,185 0.8195 0.00%
2020-03-25 0 0.087 0.087 0.092 0.085 0.090 90,000 8,020 0.0891 0.819 0.819 0.867 0.801 0.848 9,555 0.8393 4.82%
2020-03-24 0 0.083 0.081 0.094 0.081 0.097 39,830,000 3,438,190 0.0863 0.782 0.763 0.885 0.763 0.914 4,228,682 0.8131 3.75%
2020-03-23 0 0.080 0.079 0.087 0.080 0.099 1,480,000 120,840 0.0816 0.754 0.744 0.819 0.754 0.932 157,129 0.7690 -6.98%
2020-03-20 0 0.086 0.086 0.089 0.076 0.100 10,400,000 867,210 0.0834 0.810 0.810 0.838 0.716 0.942 1,104,150 0.7854 13.16%
2020-03-19 0 0.076 0.069 0.080 0.069 0.083 1,730,000 125,010 0.0723 0.716 0.650 0.754 0.650 0.782 183,671 0.6806 -5.00%
2020-03-18 0 0.080 0.080 0.088 0.071 0.084 3,340,000 243,940 0.0730 0.754 0.754 0.829 0.669 0.791 354,602 0.6879 -5.88%
2020-03-17 0 0.085 0.071 0.084 0.077 0.085 90,320 7,029 0.0778 0.801 0.669 0.791 0.725 0.801 9,589 0.7330 8.97%
2020-03-16 0 0.078 0.071 0.078 0.074 0.082 680,000 53,660 0.0789 0.735 0.669 0.735 0.697 0.772 72,194 0.7433 -2.50%
2020-03-13 0 0.080 0.072 0.084 0.070 0.099 5,530,000 448,690 0.0811 0.754 0.678 0.791 0.659 0.932 587,110 0.7642 -9.09%
2020-03-12 0 0.088 0.087 0.088 0.086 0.102 3,090,000 273,830 0.0886 0.829 0.819 0.829 0.810 0.961 328,060 0.8347 -11.11%
2020-03-11 0 0.099 0.098 0.099 0.099 0.102 681,300 68,144 0.1000 0.932 0.923 0.932 0.932 0.961 72,332 0.9421 -1.00%
2020-03-10 0 0.100 0.099 0.100 0.099 0.108 7,490,000 760,470 0.1015 0.942 0.932 0.942 0.932 1.017 795,200 0.9563 -21.88%
2020-03-09 0 0.128 0.102 0.130 0.120 0.128 210,000 25,280 0.1204 1.206 0.961 1.224 1.130 1.206 22,295 1.1339 -6.57%
2020-03-06 0 0.137 0.102 0.142 0.115 0.137 70,000 8,370 0.1196 1.290 0.961 1.337 1.083 1.290 7,432 1.1262 14.17%
2020-03-05 0 0.120 0.103 0.120 - - 0 0 - 1.130 0.970 1.130 - - 0 - 0.00%
2020-03-04 0 0.120 0.106 0.128 0.119 0.120 31,000 3,690 0.1190 1.130 0.998 1.206 1.121 1.130 3,291 1.1212 1.69%
2020-03-03 0 0.118 0.118 0.130 0.114 0.118 663,000 76,945 0.1161 1.111 1.111 1.224 1.074 1.111 70,390 1.0931 3.51%
2020-03-02 0 0.114 0.113 0.119 0.112 0.112 20,000 2,240 0.1120 1.074 1.064 1.121 1.055 1.055 2,123 1.0549 -10.94%
2020-02-28 0 0.128 0.107 0.130 - - 0 0 - 1.206 1.008 1.224 - - 0 - 0.00%
2020-02-27 0 0.128 0.104 0.128 0.120 0.128 201,000 25,370 0.1262 1.206 0.980 1.206 1.130 1.206 21,340 1.1889 6.67%
2020-02-26 0 0.120 0.108 0.122 0.101 0.120 301,800 34,641 0.1148 1.130 1.017 1.149 0.951 1.130 32,042 1.0811 -4.00%
2020-02-25 0 0.125 0.100 0.125 0.120 0.125 20,000 2,450 0.1225 1.177 0.942 1.177 1.130 1.177 2,123 1.1538 4.17%
2020-02-24 0 0.120 0.103 0.120 - - 1,000 98 0.0980 1.130 0.970 1.130 - - 106 0.9231 -3.23%
2020-02-21 0 0.124 0.112 0.124 0.108 0.124 470,800 53,190 0.1130 1.168 1.055 1.168 1.017 1.168 49,984 1.0641 0.81%
2020-02-20 0 0.123 0.118 0.123 0.118 0.124 664,463 79,698 0.1199 1.159 1.111 1.159 1.111 1.168 70,545 1.1297 -4.65%
2020-02-19 0 0.129 0.109 0.129 - - 0 0 - 1.215 1.027 1.215 - - 0 - -0.77%
2020-02-18 0 0.130 0.121 0.131 0.120 0.130 1,310,000 160,740 0.1227 1.224 1.140 1.234 1.130 1.224 139,080 1.1557 2.36%
2020-02-17 0 0.127 0.118 0.132 0.129 0.129 102,333 13,156 0.1286 1.196 1.111 1.243 1.215 1.215 10,865 1.2109 -3.79%
2020-02-14 0 0.132 0.113 0.132 0.115 0.132 162,400 20,134 0.1240 1.243 1.064 1.243 1.083 1.243 17,242 1.1677 3.94%
2020-02-13 0 0.127 0.122 0.129 0.127 0.127 150,000 19,050 0.1270 1.196 1.149 1.215 1.196 1.196 15,925 1.1962 -4.51%
2020-02-12 0 0.133 0.128 0.133 0.127 0.133 890,000 113,240 0.1272 1.253 1.206 1.253 1.196 1.253 94,490 1.1984 3.10%
2020-02-11 0 0.129 0.128 0.133 0.128 0.133 860,000 110,360 0.1283 1.215 1.206 1.253 1.206 1.253 91,305 1.2087 -3.01%
2020-02-10 0 0.133 0.128 0.133 0.133 0.133 96,600 12,747 0.1320 1.253 1.206 1.253 1.253 1.253 10,256 1.2429 0.00%
2020-02-07 0 0.133 0.122 0.133 - - 0 0 - 1.253 1.149 1.253 - - 0 - 0.00%
2020-02-06 0 0.133 0.122 0.143 0.122 0.140 1,722,000 227,136 0.1319 1.253 1.149 1.347 1.149 1.319 182,822 1.2424 0.76%
2020-02-05 0 0.132 0.132 0.140 0.132 0.132 50,000 6,600 0.1320 1.243 1.243 1.319 1.243 1.243 5,308 1.2433 -7.04%
2020-02-04 0 0.142 0.138 0.148 0.142 0.156 154,200 23,660 0.1534 1.337 1.300 1.394 1.337 1.469 16,371 1.4452 -8.39%
2020-02-03 0 0.155 0.141 0.155 - - 0 0 - 1.460 1.328 1.460 - - 0 - -4.32%
2020-01-31 0 0.162 0.135 0.165 0.162 0.162 10,000 1,620 0.1620 1.526 1.272 1.554 1.526 1.526 1,062 1.5259 15.71%
2020-01-30 0 0.140 0.140 0.165 0.140 0.141 80,000 11,250 0.1406 1.319 1.319 1.554 1.319 1.328 8,493 1.3245 -11.95%
2020-01-29 0 0.159 0.128 0.170 - - 1,200 142 0.1183 1.498 1.206 1.601 - - 127 1.1146 0.00%
2020-01-24 0 0.159 0.133 0.159 - - 0 0 - 1.498 1.253 1.498 - - 0 - -1.24%
2020-01-23 0 0.161 0.130 0.162 0.161 0.161 10,000 1,610 0.1610 1.516 1.224 1.526 1.516 1.516 1,062 1.5165 17.52%
2020-01-22 0 0.137 0.130 0.163 0.130 0.138 2,040,000 277,450 0.1360 1.290 1.224 1.535 1.224 1.300 216,583 1.2810 -0.72%
2020-01-21 0 0.138 0.130 0.137 - - 0 0 - 1.300 1.224 1.290 - - 0 - -1.43%
2020-01-20 0 0.140 0.137 0.140 0.135 0.148 410,000 56,740 0.1384 1.319 1.290 1.319 1.272 1.394 43,529 1.3035 5.26%
2020-01-17 0 0.133 0.119 0.153 - - 0 0 - 1.253 1.121 1.441 - - 0 - 0.00%
2020-01-16 0 0.133 0.120 0.149 - - 0 0 - 1.253 1.130 1.403 - - 0 - 0.00%
2020-01-15 0 0.133 0.124 0.149 - - 0 0 - 1.253 1.168 1.403 - - 0 - 0.00%
2020-01-14 0 0.133 0.129 0.149 0.130 0.139 611,400 81,722 0.1337 1.253 1.215 1.403 1.224 1.309 64,911 1.2590 -5.00%
2020-01-13 0 0.140 0.135 0.142 0.138 0.144 901,600 127,058 0.1409 1.319 1.272 1.337 1.300 1.356 95,721 1.3274 0.00%
2020-01-10 0 0.140 0.131 0.145 0.138 0.140 3,840,000 537,220 0.1399 1.319 1.234 1.366 1.300 1.319 407,686 1.3177 1.45%
2020-01-09 0 0.138 0.131 0.143 0.138 0.140 520,200 72,165 0.1387 1.300 1.234 1.347 1.300 1.319 55,229 1.3067 0.00%
2020-01-08 0 0.138 0.130 0.140 0.130 0.140 490,000 63,800 0.1302 1.300 1.224 1.319 1.224 1.319 52,022 1.2264 4.55%
2020-01-07 0 0.132 0.132 0.140 0.131 0.160 760,000 104,140 0.1370 1.243 1.243 1.319 1.234 1.507 80,688 1.2907 -5.04%
2020-01-06 0 0.139 0.131 0.150 0.139 0.139 10,000 1,390 0.1390 1.309 1.234 1.413 1.309 1.309 1,062 1.3092 0.00%
2020-01-03 0 0.139 0.139 0.144 0.138 0.142 140,000 19,820 0.1416 1.309 1.309 1.356 1.300 1.337 14,864 1.3335 -6.08%
2020-01-02 0 0.148 0.133 0.152 0.130 0.152 470,800 65,186 0.1385 1.394 1.253 1.432 1.224 1.432 49,984 1.3041 4.23%
2019-12-31 0 0.142 0.133 0.142 - - 0 0 - 1.337 1.253 1.337 - - 0 - -2.07%
2019-12-30 0 0.145 0.139 0.145 0.140 0.146 420,000 60,390 0.1438 1.366 1.309 1.366 1.319 1.375 44,591 1.3543 2.11%
2019-12-27 0 0.142 0.142 0.155 0.141 0.156 170,000 26,240 0.1544 1.337 1.337 1.460 1.328 1.469 18,049 1.4539 -7.79%
2019-12-24 0 0.154 0.141 0.155 0.142 0.155 231,400 34,639 0.1497 1.451 1.328 1.460 1.337 1.460 24,567 1.4100 6.21%
2019-12-23 0 0.145 0.145 0.160 0.145 0.150 20,600 3,034 0.1473 1.366 1.366 1.507 1.366 1.413 2,187 1.3872 -3.33%
2019-12-20 0 0.150 0.147 0.155 0.150 0.160 720,000 111,050 0.1542 1.413 1.385 1.460 1.413 1.507 76,441 1.4528 -3.23%
2019-12-19 0 0.155 0.151 0.178 0.150 0.155 1,540,000 232,590 0.1510 1.460 1.422 1.677 1.413 1.460 163,499 1.4226 0.00%
2019-12-18 0 0.155 0.150 0.155 0.150 0.155 620,200 93,128 0.1502 1.460 1.413 1.460 1.413 1.460 65,846 1.4143 1.97%
2019-12-17 0 0.152 0.151 0.152 0.143 0.152 1,370,600 203,644 0.1486 1.432 1.422 1.432 1.347 1.432 145,514 1.3995 0.66%
2019-12-16 0 0.151 0.150 0.160 0.151 0.156 278,400 42,770 0.1536 1.422 1.413 1.507 1.422 1.469 29,557 1.4470 -5.03%
2019-12-13 0 0.159 0.157 0.165 0.158 0.159 80,600 12,742 0.1581 1.498 1.479 1.554 1.488 1.498 8,557 1.4890 -1.24%
2019-12-12 0 0.161 0.152 0.161 0.146 0.161 789,400 119,262 0.1511 1.516 1.432 1.516 1.375 1.516 83,809 1.4230 0.00%
2019-12-11 0 0.161 0.161 0.174 0.160 0.176 530,006 85,510 0.1613 1.516 1.516 1.639 1.507 1.658 56,270 1.5196 -8.00%
2019-12-10 0 0.175 0.160 0.179 0.175 0.175 100,000 17,500 0.1750 1.648 1.507 1.686 1.648 1.648 10,617 1.6483 0.57%
2019-12-09 0 0.174 0.170 0.180 0.171 0.180 922,600 160,909 0.1744 1.639 1.601 1.695 1.611 1.695 97,951 1.6428 -2.79%
2019-12-06 0 0.179 0.173 0.185 0.156 0.185 3,690,000 637,560 0.1728 1.686 1.629 1.743 1.469 1.743 391,761 1.6274 14.74%
2019-12-05 0 0.156 0.155 0.160 0.130 0.159 2,860,000 425,800 0.1489 1.469 1.460 1.507 1.224 1.498 303,641 1.4023 13.04%
2019-12-04 0 0.138 0.134 0.140 0.130 0.140 1,350,000 179,970 0.1333 1.300 1.262 1.319 1.224 1.319 143,327 1.2557 6.15%
2019-12-03 0 0.130 0.130 0.139 0.119 0.130 5,630,600 697,396 0.1239 1.224 1.224 1.309 1.121 1.224 597,791 1.1666 6.56%
2019-12-02 0 0.122 0.121 0.130 0.121 0.125 10,610,600 1,294,349 0.1220 1.149 1.140 1.224 1.140 1.177 1,126,509 1.1490 0.83%
2019-11-29 0 0.121 0.120 0.127 0.121 0.121 190,000 22,990 0.1210 1.140 1.130 1.196 1.140 1.140 20,172 1.1397 -4.72%
2019-11-28 0 0.127 0.125 0.128 0.120 0.127 620,000 75,050 0.1210 1.196 1.177 1.206 1.130 1.196 65,824 1.1402 -1.55%
2019-11-27 0 0.129 0.125 0.136 0.118 0.133 1,096,600 132,425 0.1208 1.215 1.177 1.281 1.111 1.253 116,424 1.1374 -0.77%
2019-11-26 0 0.130 0.127 0.131 0.122 0.134 491,800 63,608 0.1293 1.224 1.196 1.234 1.149 1.262 52,214 1.2182 -4.41%
2019-11-25 0 0.136 0.123 0.136 0.132 0.146 1,720,000 235,460 0.1369 1.281 1.159 1.281 1.243 1.375 182,609 1.2894 3.03%
2019-11-22 0 0.132 0.129 0.138 0.128 0.134 1,280,000 169,330 0.1323 1.243 1.215 1.300 1.206 1.262 135,895 1.2460 3.12%
2019-11-21 0 0.128 0.123 0.132 0.114 0.128 3,140,000 386,550 0.1231 1.206 1.159 1.243 1.074 1.206 333,368 1.1595 3.23%
2019-11-20 0 0.124 0.124 0.125 0.115 0.124 1,510,000 185,920 0.1231 1.168 1.168 1.177 1.083 1.168 160,314 1.1597 -3.13%
2019-11-19 0 0.128 0.124 0.130 0.122 0.128 2,640,000 328,100 0.1243 1.206 1.168 1.224 1.149 1.206 280,284 1.1706 4.92%
2019-11-18 0 0.122 0.119 0.123 0.115 0.134 3,163,000 379,180 0.1199 1.149 1.121 1.159 1.083 1.262 335,810 1.1291 1.67%
2019-11-15 0 0.120 0.119 0.121 0.109 0.167 35,592,000 5,020,095 0.1410 1.130 1.121 1.140 1.027 1.573 3,778,741 1.3285 17.65%
2019-11-14 0 0.102 0.099 0.105 0.096 0.108 1,420,000 145,200 0.1023 0.961 0.932 0.989 0.904 1.017 150,759 0.9631 0.00%
2019-11-13 0 0.102 0.099 0.103 0.095 0.102 140,000 13,490 0.0964 0.961 0.932 0.970 0.895 0.961 14,864 0.9076 -3.77%
2019-11-12 0 0.106 0.106 0.107 0.105 0.106 501,755 53,083 0.1058 0.998 0.998 1.008 0.989 0.998 53,270 0.9965 -0.93%
2019-11-11 0 0.107 0.102 0.107 0.102 0.112 2,190,000 228,390 0.1043 1.008 0.961 1.008 0.961 1.055 232,508 0.9823 -6.96%
2019-11-08 0 0.115 0.114 0.115 0.086 0.120 25,890,000 2,780,600 0.1074 1.083 1.074 1.083 0.810 1.130 2,748,696 1.0116 30.68%
2019-11-07 1 0.088 0.086 0.095 0.087 0.088 300,600 26,230 0.0873 0.829 0.810 0.895 0.819 0.829 31,914 0.8219 -1.12%
2019-11-06 0 0.089 0.087 0.097 - - 0 0 - 0.838 0.819 0.914 - - 0 - 0.00%
2019-11-05 0 0.089 0.089 0.095 0.088 0.088 31,350 2,724 0.0869 0.838 0.838 0.895 0.829 0.829 3,328 0.8184 -5.32%
2019-11-04 0 0.094 0.089 0.094 - - 1,000 83 0.0830 0.885 0.838 0.885 - - 106 0.7818 0.00%
2019-11-01 0 0.094 0.086 0.094 0.087 0.094 41,050 3,710 0.0904 0.885 0.810 0.885 0.819 0.885 4,358 0.8513 1.08%
2019-10-31 0 0.093 0.086 0.093 - - 0 0 - 0.876 0.810 0.876 - - 0 - 0.00%
2019-10-30 0 0.093 0.086 0.094 - - 0 0 - 0.876 0.810 0.885 - - 0 - 0.00%
2019-10-29 0 0.093 0.088 0.093 0.088 0.093 61,266 5,437 0.0887 0.876 0.829 0.876 0.829 0.876 6,505 0.8359 0.00%
2019-10-28 0 0.093 0.080 0.093 - - 5,800 452 0.0779 0.876 0.754 0.876 - - 616 0.7340 -2.11%
2019-10-25 0 0.095 0.088 0.100 - - 90,000 8,550 0.0950 0.895 0.829 0.942 - - 9,555 0.8948 0.00%
2019-10-24 0 0.095 0.090 0.099 0.090 0.095 20,000 1,850 0.0925 0.895 0.848 0.932 0.848 0.895 2,123 0.8713 -2.06%
2019-10-23 0 0.097 0.090 0.097 0.096 0.097 101,800 9,795 0.0962 0.914 0.848 0.914 0.904 0.914 10,808 0.9063 5.43%
2019-10-22 0 0.092 0.086 0.096 - - 0 0 - 0.867 0.810 0.904 - - 0 - 0.00%
2019-10-21 0 0.092 0.085 0.092 0.093 0.094 20,000 1,870 0.0935 0.867 0.801 0.867 0.876 0.885 2,123 0.8807 8.24%
2019-10-18 0 0.085 0.085 0.093 0.085 0.089 236,800 20,593 0.0870 0.801 0.801 0.876 0.801 0.838 25,141 0.8191 -5.56%
2019-10-17 0 0.090 0.090 0.093 0.090 0.097 120,000 11,200 0.0933 0.848 0.848 0.876 0.848 0.914 12,740 0.8791 -1.10%
2019-10-16 0 0.091 0.088 0.092 0.091 0.091 33,600 3,018 0.0898 0.857 0.829 0.867 0.857 0.857 3,567 0.8460 0.00%
2019-10-15 0 0.091 0.091 0.095 0.091 0.098 170,000 15,890 0.0935 0.857 0.857 0.895 0.857 0.923 18,049 0.8804 0.00%
2019-10-14 0 0.091 0.090 0.096 0.091 0.091 210,000 19,110 0.0910 0.857 0.848 0.904 0.857 0.857 22,295 0.8571 -1.09%
2019-10-11 0 0.092 0.092 0.095 - - 0 0 - 0.867 0.867 0.895 - - 0 - 0.00%
2019-10-10 0 0.092 0.092 0.095 0.092 0.100 990,400 92,052 0.0929 0.867 0.867 0.895 0.867 0.942 105,149 0.8754 2.22%
2019-10-09 0 0.090 0.090 0.094 0.090 0.090 230,000 20,700 0.0900 0.848 0.848 0.885 0.848 0.848 24,419 0.8477 -3.23%
2019-10-08 0 0.093 0.091 0.094 0.090 0.113 1,480,600 141,951 0.0959 0.876 0.857 0.885 0.848 1.064 157,193 0.9030 -2.11%
2019-10-04 0 0.095 0.090 0.095 0.091 0.095 70,000 6,450 0.0921 0.895 0.848 0.895 0.857 0.895 7,432 0.8679 4.40%
2019-10-03 0 0.091 0.091 0.095 0.091 0.100 110,000 10,100 0.0918 0.857 0.857 0.895 0.857 0.942 11,679 0.8648 -5.21%
2019-10-02 0 0.096 0.090 0.096 - - 800 68 0.0850 0.904 0.848 0.904 - - 85 0.8006 -2.04%
2019-09-30 0 0.098 0.091 0.098 0.098 0.100 260,000 25,700 0.0988 0.923 0.857 0.923 0.923 0.942 27,604 0.9310 7.69%
2019-09-27 0 0.091 0.091 0.095 0.090 0.090 391,400 35,219 0.0900 0.857 0.857 0.895 0.848 0.848 41,554 0.8475 -7.14%
2019-09-26 0 0.098 0.086 0.098 - - 0 0 - 0.923 0.810 0.923 - - 0 - 0.00%
2019-09-25 0 0.098 0.085 0.098 0.094 0.098 110,000 10,380 0.0944 0.923 0.801 0.923 0.885 0.923 11,679 0.8888 2.08%
2019-09-24 0 0.096 0.090 0.096 0.088 0.096 70,000 6,390 0.0913 0.904 0.848 0.904 0.829 0.904 7,432 0.8598 -1.03%
2019-09-23 0 0.097 0.095 0.097 0.097 0.097 184,800 17,892 0.0968 0.914 0.895 0.914 0.914 0.914 19,620 0.9119 0.00%
2019-09-20 0 0.097 0.092 0.099 0.097 0.099 170,000 16,510 0.0971 0.914 0.867 0.932 0.914 0.932 18,049 0.9148 -6.73%
2019-09-19 0 0.104 0.091 0.104 - - 500 42 0.0840 0.980 0.857 0.980 - - 53 0.7912 0.00%
2019-09-18 0 0.104 0.091 0.104 - - 3,000 255 0.0850 0.980 0.857 0.980 - - 319 0.8006 -0.95%
2019-09-17 0 0.105 0.086 0.105 0.105 0.105 20,000 2,100 0.1050 0.989 0.810 0.989 0.989 0.989 2,123 0.9890 0.00%
2019-09-16 0 0.105 0.095 0.105 - - 0 0 - 0.989 0.895 0.989 - - 0 - 0.00%
2019-09-13 0 0.105 0.092 0.105 0.105 0.105 10,000 1,050 0.1050 0.989 0.867 0.989 0.989 0.989 1,062 0.9890 9.37%
2019-09-12 0 0.096 0.091 0.097 0.091 0.099 203,600 19,178 0.0942 0.904 0.857 0.914 0.857 0.932 21,616 0.8872 2.13%
2019-09-11 0 0.094 0.087 0.094 0.091 0.094 485,000 44,415 0.0916 0.885 0.819 0.885 0.857 0.885 51,492 0.8626 0.00%
2019-09-10 0 0.094 0.090 0.094 0.087 0.094 240,000 21,940 0.0914 0.885 0.848 0.885 0.819 0.885 25,480 0.8611 -1.05%
2019-09-09 0 0.095 0.088 0.095 0.090 0.095 1,260,000 114,530 0.0909 0.895 0.829 0.895 0.848 0.895 133,772 0.8562 -5.00%
2019-09-06 0 0.100 0.090 0.100 0.090 0.100 970,250 89,691 0.0924 0.942 0.848 0.942 0.848 0.942 103,010 0.8707 0.00%
2019-09-05 0 0.100 0.091 0.100 0.090 0.100 116,600 11,391 0.0977 0.942 0.857 0.942 0.848 0.942 12,379 0.9202 0.00%
2019-09-04 0 0.100 0.088 0.100 0.089 0.100 1,610,000 155,830 0.0968 0.942 0.829 0.942 0.838 0.942 170,931 0.9117 0.00%
2019-09-03 0 0.100 0.096 0.105 0.096 0.100 140,230 13,499 0.0963 0.942 0.904 0.989 0.904 0.942 14,888 0.9067 0.00%
2019-09-02 0 0.100 0.093 0.100 0.092 0.102 1,240,000 118,750 0.0958 0.942 0.876 0.942 0.867 0.961 131,649 0.9020 -12.28%
2019-08-30 0 0.114 0.101 0.114 0.095 0.114 1,930,000 198,100 0.1026 1.074 0.951 1.074 0.895 1.074 204,905 0.9668 3.64%
2019-08-29 0 0.110 0.110 0.111 0.110 0.122 2,301,350 257,181 0.1118 1.036 1.036 1.046 1.036 1.149 244,330 1.0526 -14.06%
2019-08-28 0 0.128 0.108 0.128 0.111 0.128 732,400 82,037 0.1120 1.206 1.017 1.206 1.046 1.206 77,758 1.0550 7.56%
2019-08-27 0 0.119 0.118 0.123 0.119 0.129 1,180,000 144,580 0.1225 1.121 1.111 1.159 1.121 1.215 125,279 1.1541 -11.85%
2019-08-26 0 0.135 0.135 0.149 0.135 0.150 142,600 20,498 0.1437 1.272 1.272 1.403 1.272 1.413 15,140 1.3539 -6.90%
2019-08-23 0 0.145 0.145 0.155 0.145 0.151 105,000 15,720 0.1497 1.366 1.366 1.460 1.366 1.422 11,148 1.4102 -6.45%
2019-08-22 0 0.155 0.146 0.160 0.140 0.165 3,650,000 592,230 0.1623 1.460 1.375 1.507 1.319 1.554 387,514 1.5283 5.44%
2019-08-21 0 0.147 0.145 0.155 0.145 0.158 679,300 102,869 0.1514 1.385 1.366 1.460 1.366 1.488 72,120 1.4264 -15.52%
2019-08-20 0 0.174 0.147 0.174 0.146 0.180 1,950,555 309,452 0.1586 1.639 1.385 1.639 1.375 1.695 207,087 1.4943 2.35%
2019-08-19 0 0.170 0.142 0.170 0.151 0.170 180,000 29,730 0.1652 1.601 1.337 1.601 1.422 1.601 19,110 1.5557 0.00%
2019-08-16 0 0.170 0.151 0.173 0.170 0.170 10,000 1,700 0.1700 1.601 1.422 1.629 1.601 1.601 1,062 1.6012 0.00%
2019-08-15 0 0.170 0.163 0.170 0.169 0.171 760,000 129,240 0.1701 1.601 1.535 1.601 1.592 1.611 80,688 1.6017 -4.49%
2019-08-14 0 0.178 0.161 0.181 0.178 0.178 40,000 7,120 0.1780 1.677 1.516 1.705 1.677 1.677 4,247 1.6766 -1.66%
2019-08-13 0 0.181 0.161 0.181 - - 0 0 - 1.705 1.516 1.705 - - 0 - 0.00%
2019-08-12 0 0.181 0.175 0.185 0.180 0.181 83,000 14,950 0.1801 1.705 1.648 1.743 1.695 1.705 8,812 1.6966 -1.09%
2019-08-09 0 0.183 0.176 0.183 - - 800 135 0.1688 1.724 1.658 1.724 - - 85 1.5895 -4.19%
2019-08-08 0 0.191 0.170 0.191 0.190 0.191 240,800 45,919 0.1907 1.799 1.601 1.799 1.790 1.799 25,565 1.7961 0.53%
2019-08-07 0 0.190 0.170 0.190 - - 0 0 - 1.790 1.601 1.790 - - 0 - 0.00%
2019-08-06 0 0.190 0.173 0.190 - - 0 0 - 1.790 1.629 1.790 - - 0 - -1.55%
2019-08-05 0 0.193 0.165 0.193 0.175 0.193 28,800 5,134 0.1783 1.818 1.554 1.818 1.648 1.818 3,058 1.6791 -1.03%
2019-08-02 0 0.195 0.180 0.195 - - 0 0 - 1.837 1.695 1.837 - - 0 - 0.00%
2019-08-01 0 0.195 0.175 0.217 - - 0 0 - 1.837 1.648 2.044 - - 0 - 0.00%
2019-07-31 0 0.195 0.195 0.197 0.180 0.203 240,000 46,660 0.1944 1.837 1.837 1.856 1.695 1.912 25,480 1.8312 -3.94%
2019-07-30 0 0.203 - 0.203 - - 0 0 - 1.912 - 1.912 - - 0 - -2.40%
2019-07-29 0 0.208 0.188 0.209 0.188 0.219 353,400 68,501 0.1938 1.959 1.771 1.969 1.771 2.063 37,520 1.8257 5.58%
2019-07-26 0 0.197 0.185 0.200 - - 0 0 - 1.856 1.743 1.884 - - 0 - 0.00%
2019-07-25 0 0.197 0.185 0.199 - - 0 0 - 1.856 1.743 1.874 - - 0 - 0.00%
2019-07-24 0 0.197 0.185 0.210 - - 0 0 - 1.856 1.743 1.978 - - 0 - 0.00%
2019-07-23 0 0.197 0.190 0.198 0.196 0.198 114,600 22,486 0.1962 1.856 1.790 1.865 1.846 1.865 12,167 1.8481 0.51%
2019-07-22 0 0.196 0.192 0.197 0.192 0.198 240,833 46,954 0.1950 1.846 1.808 1.856 1.808 1.865 25,569 1.8364 -7.11%
2019-07-19 0 0.211 0.199 0.211 0.205 0.214 22,400 4,655 0.2078 1.987 1.874 1.987 1.931 2.016 2,378 1.9574 0.48%
2019-07-18 0 0.210 0.198 0.210 - - 0 0 - 1.978 1.865 1.978 - - 0 - 0.00%
2019-07-17 0 0.210 0.199 0.210 - - 0 0 - 1.978 1.874 1.978 - - 0 - -0.94%
2019-07-16 0 0.212 0.192 0.212 0.198 0.219 51,000 10,813 0.2120 1.997 1.808 1.997 1.865 2.063 5,415 1.9970 -2.30%
2019-07-15 0 0.217 0.190 0.217 0.203 0.220 100,000 21,660 0.2166 2.044 1.790 2.044 1.912 2.072 10,617 2.0402 -2.25%
2019-07-12 0 0.222 0.203 0.222 - - 0 0 - 2.091 1.912 2.091 - - 0 - 0.00%
2019-07-11 0 0.222 0.205 0.222 - - 0 0 - 2.091 1.931 2.091 - - 0 - -0.89%
2019-07-10 0 0.224 0.191 0.224 0.224 0.224 10,200 2,277 0.2232 2.110 1.799 2.110 2.110 2.110 1,083 2.1027 7.18%
2019-07-09 0 0.209 0.188 0.209 0.182 0.209 154,000 30,620 0.1988 1.969 1.771 1.969 1.714 1.969 16,350 1.8728 -3.24%
2019-07-08 0 0.216 0.179 0.216 - - 0 0 - 2.035 1.686 2.035 - - 0 - -1.37%
2019-07-05 0 0.219 0.201 0.219 0.218 0.224 60,000 13,170 0.2195 2.063 1.893 2.063 2.053 2.110 6,370 2.0675 0.92%
2019-07-04 0 0.217 0.201 0.217 0.223 0.223 10,000 2,230 0.2230 2.044 1.893 2.044 2.100 2.100 1,062 2.1004 0.93%
2019-07-03 0 0.215 0.204 0.215 0.204 0.215 292,000 60,220 0.2062 2.025 1.921 2.025 1.921 2.025 31,001 1.9425 0.00%
2019-07-02 0 0.215 0.201 0.215 0.203 0.220 140,000 29,550 0.2111 2.025 1.893 2.025 1.912 2.072 14,864 1.9881 0.47%
2019-06-28 0 0.214 0.190 0.213 0.200 0.214 123,000 25,815 0.2099 2.016 1.790 2.006 1.884 2.016 13,059 1.9768 0.47%
2019-06-27 0 0.213 0.198 0.213 0.178 0.213 964,000 196,340 0.2037 2.006 1.865 2.006 1.677 2.006 102,346 1.9184 1.91%
2019-06-26 0 0.209 0.202 0.209 0.201 0.218 676,800 138,405 0.2045 1.969 1.903 1.969 1.893 2.053 71,855 1.9262 -5.00%
2019-06-25 0 0.220 0.211 0.220 0.211 0.223 2,168,800 470,171 0.2168 2.072 1.987 2.072 1.987 2.100 230,258 2.0419 -2.22%
2019-06-24 0 0.225 0.215 0.225 0.216 0.227 100,000 22,280 0.2228 2.119 2.025 2.119 2.035 2.138 10,617 2.0986 1.81%
2019-06-21 0 0.221 0.215 0.222 0.215 0.224 1,890,000 417,720 0.2210 2.082 2.025 2.091 2.025 2.110 200,658 2.0818 -4.74%
2019-06-20 0 0.232 0.216 0.232 0.216 0.240 3,010,000 667,240 0.2217 2.185 2.035 2.185 2.035 2.261 319,566 2.0880 1.75%
2019-06-19 0 0.228 0.215 0.228 0.203 0.231 2,757,400 588,754 0.2135 2.148 2.025 2.148 1.912 2.176 292,748 2.0111 8.06%
2019-06-18 0 0.211 0.200 0.217 0.211 0.220 1,530,000 330,450 0.2160 1.987 1.884 2.044 1.987 2.072 162,437 2.0343 -4.09%
2019-06-17 0 0.220 0.211 0.220 0.211 0.223 1,270,000 275,500 0.2169 2.072 1.987 2.072 1.987 2.100 134,834 2.0433 0.00%
2019-06-14 0 0.220 0.217 0.224 0.220 0.226 1,881,800 418,317 0.2223 2.072 2.044 2.110 2.072 2.129 199,787 2.0938 -2.22%
2019-06-13 0 0.225 0.221 0.225 0.224 0.235 3,400,000 777,260 0.2286 2.119 2.082 2.119 2.110 2.213 360,972 2.1532 -2.17%
2019-06-12 0 0.230 0.222 0.238 0.223 0.240 2,540,000 578,300 0.2277 2.166 2.091 2.242 2.100 2.261 269,667 2.1445 1.77%
2019-06-11 0 0.226 0.224 0.226 0.221 0.247 2,611,000 595,585 0.2281 2.129 2.110 2.129 2.082 2.326 277,205 2.1485 -1.74%
2019-06-10 0 0.230 0.221 0.230 0.217 0.240 2,542,200 572,714 0.2253 2.166 2.082 2.166 2.044 2.261 269,901 2.1219 0.88%
2019-06-06 0 0.228 0.213 0.229 0.212 0.232 1,550,400 339,754 0.2191 2.148 2.006 2.157 1.997 2.185 164,603 2.0641 -0.87%
2019-06-05 0 0.230 0.217 0.234 0.213 0.244 970,000 217,750 0.2245 2.166 2.044 2.204 2.006 2.298 102,983 2.1144 0.00%
2019-06-04 0 0.230 0.213 0.235 0.210 0.244 1,333,000 294,725 0.2211 2.166 2.006 2.213 1.978 2.298 141,522 2.0825 -1.71%
2019-06-03 0 0.234 0.207 0.245 0.200 0.234 840,400 183,114 0.2179 2.204 1.950 2.308 1.884 2.204 89,224 2.0523 1.30%
2019-05-31 0 0.231 0.218 0.235 0.218 0.231 140,400 31,015 0.2209 2.176 2.053 2.213 2.053 2.176 14,906 2.0807 0.43%
2019-05-30 0 0.230 0.221 0.230 0.220 0.250 460,000 106,000 0.2304 2.166 2.082 2.166 2.072 2.355 48,837 2.1705 4.55%
2019-05-29 0 0.220 0.205 0.220 0.216 0.220 460,000 100,420 0.2183 2.072 1.931 2.072 2.035 2.072 48,837 2.0562 0.00%
2019-05-28 0 0.220 0.210 0.220 - - 0 0 - 2.072 1.978 2.072 - - 0 - 0.00%
2019-05-27 0 0.220 0.191 0.220 - - 7,800 1,443 0.1850 2.072 1.799 2.072 - - 828 1.7425 0.00%
2019-05-24 0 0.220 0.198 0.220 - - 0 0 - 2.072 1.865 2.072 - - 0 - 0.00%
2019-05-23 0 0.220 0.218 0.220 0.219 0.220 110,000 24,100 0.2191 2.072 2.053 2.072 2.063 2.072 11,679 2.0636 -2.22%
2019-05-22 0 0.225 0.200 0.225 - - 0 0 - 2.119 1.884 2.119 - - 0 - -2.17%
2019-05-21 0 0.230 0.204 0.230 - - 0 0 - 2.166 1.921 2.166 - - 0 - 0.00%
2019-05-20 0 0.230 0.201 0.230 0.230 0.235 443,600 101,952 0.2298 2.166 1.893 2.166 2.166 2.213 47,096 2.1648 0.00%
2019-05-17 0 0.230 0.207 0.230 0.224 0.231 40,000 9,150 0.2288 2.166 1.950 2.166 2.110 2.176 4,247 2.1546 -2.95%
2019-05-16 0 0.237 0.216 0.238 0.215 0.238 270,000 61,710 0.2286 2.232 2.035 2.242 2.025 2.242 28,665 2.1528 10.23%
2019-05-15 0 0.215 0.211 0.215 0.211 0.215 160,000 34,260 0.2141 2.025 1.987 2.025 1.987 2.025 16,987 2.0168 -1.83%
2019-05-14 0 0.219 0.208 0.219 0.209 0.219 1,051,800 222,250 0.2113 2.063 1.959 2.063 1.969 2.063 111,668 1.9903 -4.37%
2019-05-10 0 0.229 0.212 0.229 - - 1,000 206 0.2060 2.157 1.997 2.157 - - 106 1.9403 -0.43%
2019-05-09 0 0.230 0.220 0.230 0.224 0.230 151,200 34,208 0.2262 2.166 2.072 2.166 2.110 2.166 16,053 2.1310 0.00%
2019-05-08 0 0.230 0.224 0.230 0.221 0.238 1,060,000 237,760 0.2243 2.166 2.110 2.166 2.082 2.242 112,538 2.1127 -2.54%
2019-05-07 0 0.236 0.233 0.236 0.232 0.246 720,000 170,770 0.2372 2.223 2.195 2.223 2.185 2.317 76,441 2.2340 -5.22%
2019-05-06 0 0.249 0.240 0.255 0.249 0.260 710,000 178,690 0.2517 2.345 2.261 2.402 2.345 2.449 75,379 2.3705 -2.35%
2019-05-03 0 0.255 0.255 0.275 0.255 0.255 160,000 40,800 0.2550 2.402 2.402 2.590 2.402 2.402 16,987 2.4018 0.00%
2019-05-02 0 0.255 0.255 0.265 - - 0 0 - 2.402 2.402 2.496 - - 0 - 0.00%
2019-04-30 0 0.255 0.250 0.270 0.255 0.255 610,000 155,550 0.2550 2.402 2.355 2.543 2.402 2.402 64,763 2.4018 -1.92%
2019-04-29 0 0.260 0.255 0.265 0.260 0.265 1,114,600 290,308 0.2605 2.449 2.402 2.496 2.449 2.496 118,335 2.4533 -3.70%
2019-04-26 0 0.270 0.265 0.280 0.270 0.285 1,160,000 318,750 0.2748 2.543 2.496 2.637 2.543 2.684 123,155 2.5882 0.00%
2019-04-25 0 0.270 0.260 0.275 0.270 0.280 1,661,600 457,458 0.2753 2.543 2.449 2.590 2.543 2.637 176,409 2.5932 0.00%
2019-04-24 0 0.270 0.260 0.270 0.260 0.270 40,000 10,650 0.2663 2.543 2.449 2.543 2.449 2.543 4,247 2.5078 1.89%
2019-04-23 0 0.265 0.260 0.265 0.260 0.265 90,000 23,750 0.2639 2.496 2.449 2.496 2.449 2.496 9,555 2.4856 1.92%
2019-04-18 0 0.260 0.250 0.260 0.255 0.265 190,000 48,550 0.2555 2.449 2.355 2.449 2.402 2.496 20,172 2.4068 1.96%
2019-04-17 0 0.255 0.255 0.270 0.250 0.255 455,751 115,608 0.2537 2.402 2.402 2.543 2.355 2.402 48,386 2.3893 0.00%
2019-04-16 0 0.255 0.250 0.270 - - 853 204 0.2392 2.402 2.355 2.543 - - 91 2.2526 0.00%
2019-04-15 0 0.255 0.250 0.260 0.250 0.255 250,000 63,700 0.2548 2.402 2.355 2.449 2.355 2.402 26,542 2.4000 0.00%
2019-04-12 0 0.255 0.250 0.255 0.250 0.255 430,000 107,850 0.2508 2.402 2.355 2.402 2.355 2.402 45,652 2.3624 -3.77%
2019-04-11 0 0.265 0.255 0.265 0.265 0.265 100,000 26,500 0.2650 2.496 2.402 2.496 2.496 2.496 10,617 2.4960 1.92%
2019-04-10 0 0.260 0.255 0.260 0.260 0.265 456,000 118,810 0.2605 2.449 2.402 2.449 2.449 2.496 48,413 2.4541 -1.89%
2019-04-09 0 0.265 0.255 0.270 0.265 0.265 180,000 47,700 0.2650 2.496 2.402 2.543 2.496 2.496 19,110 2.4960 1.92%
2019-04-08 0 0.260 0.250 0.260 0.260 0.260 180,000 46,800 0.2600 2.449 2.355 2.449 2.449 2.449 19,110 2.4489 1.96%
2019-04-04 0 0.255 0.250 0.260 0.250 0.260 190,000 48,550 0.2555 2.402 2.355 2.449 2.355 2.449 20,172 2.4068 0.00%
2019-04-03 0 0.255 0.250 0.260 0.255 0.260 112,802 29,086 0.2579 2.402 2.355 2.449 2.402 2.449 11,976 2.4287 -3.77%
2019-04-02 0 0.265 0.260 0.270 0.250 0.270 410,000 105,750 0.2579 2.496 2.449 2.543 2.355 2.543 43,529 2.4294 3.92%
2019-04-01 0 0.255 0.250 0.255 0.255 0.260 110,000 28,100 0.2555 2.402 2.355 2.402 2.402 2.449 11,679 2.4061 0.00%
2019-03-29 0 0.255 0.250 0.260 0.250 0.260 831,200 211,588 0.2546 2.402 2.355 2.449 2.355 2.449 88,247 2.3977 2.00%
2019-03-28 0 0.250 0.243 0.250 0.250 0.260 290,000 73,450 0.2533 2.355 2.289 2.355 2.355 2.449 30,789 2.3856 -1.96%
2019-03-27 0 0.255 0.250 0.255 0.255 0.255 50,000 12,750 0.2550 2.402 2.355 2.402 2.402 2.402 5,308 2.4018 0.00%
2019-03-26 0 0.255 0.250 0.255 0.246 0.255 277,400 69,849 0.2518 2.402 2.355 2.402 2.317 2.402 29,451 2.3717 0.00%
2019-03-25 0 0.255 0.250 0.255 0.250 0.255 163,400 40,872 0.2501 2.402 2.355 2.402 2.355 2.402 17,348 2.3560 0.00%
2019-03-22 0 0.255 0.250 0.255 0.250 0.265 1,910,000 484,650 0.2537 2.402 2.355 2.402 2.355 2.496 202,781 2.3900 -1.92%
2019-03-21 0 0.260 0.260 0.275 0.260 0.260 140,000 36,400 0.2600 2.449 2.449 2.590 2.449 2.449 14,864 2.4489 0.00%
2019-03-20 0 0.260 0.260 0.265 0.255 0.260 781,600 202,992 0.2597 2.449 2.449 2.496 2.402 2.449 82,981 2.4462 0.00%
2019-03-19 0 0.260 0.255 0.265 - - 0 0 - 2.449 2.402 2.496 - - 0 - 0.00%
2019-03-18 0 0.260 0.255 0.270 0.255 0.260 40,000 10,300 0.2575 2.449 2.402 2.543 2.402 2.449 4,247 2.4254 0.00%
2019-03-15 0 0.260 0.255 0.265 0.255 0.265 1,290,000 334,600 0.2594 2.449 2.402 2.496 2.402 2.496 136,957 2.4431 -3.70%
2019-03-14 0 0.270 0.270 0.275 0.270 0.270 150,000 40,500 0.2700 2.543 2.543 2.590 2.543 2.543 15,925 2.5431 0.00%
2019-03-13 0 0.270 0.270 0.285 0.265 0.275 151,000 40,900 0.2709 2.543 2.543 2.684 2.496 2.590 16,031 2.5512 -1.82%
2019-03-12 0 0.275 0.265 0.275 0.270 0.275 483,400 131,900 0.2729 2.590 2.496 2.590 2.543 2.590 51,322 2.5701 0.00%
2019-03-11 0 0.275 0.260 0.275 0.265 0.275 480,000 130,700 0.2723 2.590 2.449 2.590 2.496 2.590 50,961 2.5647 3.77%
2019-03-08 0 0.265 0.260 0.265 0.260 0.265 80,000 20,850 0.2606 2.496 2.449 2.496 2.449 2.496 8,493 2.4548 -1.85%
2019-03-07 0 0.270 0.265 0.285 0.265 0.270 280,000 74,700 0.2668 2.543 2.496 2.684 2.496 2.543 29,727 2.5129 0.00%
2019-03-06 0 0.270 0.260 0.275 0.265 0.270 210,000 55,750 0.2655 2.543 2.449 2.590 2.496 2.543 22,295 2.5005 -1.82%
2019-03-05 0 0.275 0.265 0.275 0.260 0.285 800,000 218,050 0.2726 2.590 2.496 2.590 2.449 2.684 84,935 2.5673 1.85%
2019-03-04 0 0.270 0.265 0.275 0.270 0.270 40,000 10,800 0.2700 2.543 2.496 2.590 2.543 2.543 4,247 2.5431 0.00%
2019-03-01 0 0.270 0.260 0.270 0.260 0.270 330,000 87,250 0.2644 2.543 2.449 2.543 2.449 2.543 35,036 2.4903 -1.82%
2019-02-28 0 0.275 0.260 0.275 0.265 0.280 1,230,000 342,300 0.2783 2.590 2.449 2.590 2.496 2.637 130,587 2.6212 3.77%
2019-02-27 0 0.265 0.255 0.265 0.255 0.265 270,000 70,300 0.2604 2.496 2.402 2.496 2.402 2.496 28,665 2.4524 0.00%
2019-02-26 0 0.265 0.260 0.265 0.250 0.270 1,380,200 362,300 0.2625 2.496 2.449 2.496 2.355 2.543 146,533 2.4725 3.92%
2019-02-25 0 0.255 0.250 0.255 0.230 0.290 20,540,000 5,222,330 0.2543 2.402 2.355 2.402 2.166 2.732 2,180,696 2.3948 -15.00%
2019-02-22 0 0.300 0.295 0.300 0.290 0.300 769,600 229,188 0.2978 2.826 2.779 2.826 2.732 2.826 81,707 2.8050 1.69%
2019-02-21 0 0.295 0.290 0.300 0.290 0.300 160,000 47,100 0.2944 2.779 2.732 2.826 2.732 2.826 16,987 2.7727 -1.67%
2019-02-20 0 0.300 0.295 0.305 0.295 0.305 163,600 48,940 0.2991 2.826 2.779 2.873 2.779 2.873 17,369 2.8176 -1.64%
2019-02-19 0 0.305 0.300 0.310 0.300 0.310 920,000 281,950 0.3065 2.873 2.826 2.920 2.826 2.920 97,675 2.8866 1.67%
2019-02-18 0 0.300 0.290 0.300 0.285 0.300 5,200,000 1,530,150 0.2943 2.826 2.732 2.826 2.684 2.826 552,075 2.7716 7.14%
2019-02-15 0 0.280 0.270 0.285 0.255 0.285 11,690,000 3,083,550 0.2638 2.637 2.543 2.684 2.402 2.684 1,241,107 2.4845 3.70%
2019-02-14 0 0.270 0.260 0.265 0.265 0.285 12,970,000 3,573,500 0.2755 2.543 2.449 2.496 2.496 2.684 1,377,002 2.5951 -3.57%
2019-02-13 0 0.280 0.270 0.280 0.275 0.300 15,410,000 4,366,150 0.2833 2.637 2.543 2.637 2.590 2.826 1,636,053 2.6687 -1.75%
2019-02-12 0 0.285 0.275 0.285 0.280 0.285 830,000 236,150 0.2845 2.684 2.590 2.684 2.637 2.684 88,120 2.6799 0.00%
2019-02-11 0 0.285 0.280 0.285 0.270 0.330 4,080,000 1,160,550 0.2844 2.684 2.637 2.684 2.543 3.108 433,166 2.6792 -8.06%
2019-02-08 0 0.310 0.290 0.310 0.310 0.330 240,000 76,000 0.3167 2.920 2.732 2.920 2.920 3.108 25,480 2.9827 0.00%
2019-02-04 0 0.310 0.280 0.290 0.290 0.310 330,000 98,400 0.2982 2.920 2.637 2.732 2.732 2.920 35,036 2.8086 -3.12%
2019-02-01 0 0.320 0.315 0.320 0.320 0.330 560,000 182,200 0.3254 3.014 2.967 3.014 3.014 3.108 59,454 3.0645 -5.88%
2019-01-31 0 0.340 0.325 0.340 - - 0 0 - 3.202 3.061 3.202 - - 0 - 0.00%
2019-01-30 0 0.340 0.325 0.340 - - 0 0 - 3.202 3.061 3.202 - - 0 - 0.00%
2019-01-29 0 0.340 0.325 0.340 0.320 0.340 34,555 11,166 0.3231 3.202 3.061 3.202 3.014 3.202 3,669 3.0436 -1.45%
2019-01-28 0 0.345 0.325 0.345 0.320 0.350 20,000 6,700 0.3350 3.250 3.061 3.250 3.014 3.297 2,123 3.1554 1.47%
2019-01-25 0 0.340 0.340 0.345 0.340 0.340 260,000 88,400 0.3400 3.202 3.202 3.250 3.202 3.202 27,604 3.2025 3.03%
2019-01-24 0 0.330 0.320 0.330 0.330 0.330 330,200 108,962 0.3300 3.108 3.014 3.108 3.108 3.108 35,057 3.1082 0.00%
2019-01-23 0 0.330 0.330 0.335 0.330 0.335 51,000 16,915 0.3317 3.108 3.108 3.155 3.108 3.155 5,415 3.1240 -2.94%
2019-01-22 0 0.340 0.325 0.340 0.330 0.340 3,410,000 1,126,600 0.3304 3.202 3.061 3.202 3.108 3.202 362,034 3.1119 0.00%
2019-01-21 0 0.340 0.325 0.340 0.335 0.340 1,310,000 438,950 0.3351 3.202 3.061 3.202 3.155 3.202 139,080 3.1561 1.49%
2019-01-18 0 0.335 0.335 0.340 0.325 0.335 90,400 30,174 0.3338 3.155 3.155 3.202 3.061 3.155 9,598 3.1439 0.00%
2019-01-17 0 0.335 0.330 0.340 0.335 0.340 110,000 37,200 0.3382 3.155 3.108 3.202 3.155 3.202 11,679 3.1853 0.00%
2019-01-16 0 0.335 0.320 0.335 0.330 0.340 850,555 285,672 0.3359 3.155 3.014 3.155 3.108 3.202 90,302 3.1635 0.00%
2019-01-15 0 0.335 0.320 0.340 0.330 0.335 304,200 101,344 0.3331 3.155 3.014 3.202 3.108 3.155 32,296 3.1379 1.52%
2019-01-14 0 0.330 0.325 0.340 0.320 0.330 300,000 97,900 0.3263 3.108 3.061 3.202 3.014 3.108 31,850 3.0737 -4.35%
2019-01-11 0 0.345 0.330 0.350 0.330 0.350 710,000 237,050 0.3339 3.250 3.108 3.297 3.108 3.297 75,379 3.1448 -1.43%
2019-01-10 0 0.350 0.330 0.350 - - 0 0 - 3.297 3.108 3.297 - - 0 - 0.00%
2019-01-09 0 0.350 0.325 0.355 0.325 0.350 50,000 16,750 0.3350 3.297 3.061 3.344 3.061 3.297 5,308 3.1554 2.94%
2019-01-08 0 0.340 0.320 0.340 0.325 0.340 50,000 16,550 0.3310 3.202 3.014 3.202 3.061 3.202 5,308 3.1177 4.62%
2019-01-07 0 0.325 0.315 0.345 0.315 0.345 450,000 148,250 0.3294 3.061 2.967 3.250 2.967 3.250 47,776 3.1030 0.00%
2019-01-04 0 0.325 0.310 0.330 0.310 0.330 250,000 81,100 0.3244 3.061 2.920 3.108 2.920 3.108 26,542 3.0555 -1.52%
2019-01-03 0 0.330 0.315 0.330 0.310 0.330 150,000 47,650 0.3177 3.108 2.967 3.108 2.920 3.108 15,925 2.9921 -2.94%
2019-01-02 0 0.340 0.330 0.340 0.335 0.340 192,000 64,640 0.3367 3.202 3.108 3.202 3.155 3.202 20,384 3.1711 -2.86%
2018-12-31 0 0.350 0.330 0.340 0.335 0.350 21,000 7,166 0.3412 3.297 3.108 3.202 3.155 3.297 2,230 3.2141 0.00%
2018-12-28 0 0.350 0.325 0.350 0.330 0.355 1,643,167 563,315 0.3428 3.297 3.061 3.297 3.108 3.344 174,452 3.2291 0.00%
2018-12-27 0 0.350 0.330 0.350 0.335 0.355 260,711 88,719 0.3403 3.297 3.108 3.297 3.155 3.344 27,679 3.2053 4.48%
2018-12-24 0 0.335 0.325 0.345 0.335 0.335 100,000 33,500 0.3350 3.155 3.061 3.250 3.155 3.155 10,617 3.1554 0.00%
2018-12-21 0 0.335 0.330 0.335 0.330 0.345 70,000 23,500 0.3357 3.155 3.108 3.155 3.108 3.250 7,432 3.1621 -4.29%
2018-12-20 0 0.350 0.330 0.350 0.315 0.350 1,830,000 619,450 0.3385 3.297 3.108 3.297 2.967 3.297 194,288 3.1883 6.06%
2018-12-19 0 0.330 0.330 0.345 0.330 0.350 382,000 127,374 0.3334 3.108 3.108 3.250 3.108 3.297 40,556 3.1407 -5.71%
2018-12-18 0 0.350 0.335 0.350 0.315 0.400 5,933,000 2,161,538 0.3643 3.297 3.155 3.297 2.967 3.768 629,896 3.4316 12.90%
2018-12-17 0 0.310 0.290 0.310 0.295 0.310 330,000 100,400 0.3042 2.920 2.732 2.920 2.779 2.920 35,036 2.8657 3.33%
2018-12-14 0 0.300 0.290 0.300 0.295 0.305 410,000 122,200 0.2980 2.826 2.732 2.826 2.779 2.873 43,529 2.8073 0.00%
2018-12-13 0 0.300 0.285 0.300 0.270 0.300 1,233,000 349,980 0.2838 2.826 2.684 2.826 2.543 2.826 130,905 2.6735 3.45%
2018-12-12 0 0.290 0.270 0.290 - - 0 0 - 2.732 2.543 2.732 - - 0 - 0.00%
2018-12-11 0 0.290 0.275 0.290 - - 0 0 - 2.732 2.590 2.732 - - 0 - 0.00%
2018-12-10 0 0.290 0.270 0.290 0.285 0.290 530,000 151,150 0.2852 2.732 2.543 2.732 2.684 2.732 56,269 2.6862 -1.69%
2018-12-07 0 0.295 0.285 0.295 0.285 0.295 110,000 32,150 0.2923 2.779 2.684 2.779 2.684 2.779 11,679 2.7529 3.51%
2018-12-06 0 0.285 0.285 0.290 0.285 0.295 190,000 55,550 0.2924 2.684 2.684 2.732 2.684 2.779 20,172 2.7538 -3.39%
2018-12-05 0 0.295 0.280 0.295 0.290 0.295 20,000 5,850 0.2925 2.779 2.637 2.779 2.732 2.779 2,123 2.7551 0.00%
2018-12-04 0 0.295 0.285 0.295 - - 0 0 - 2.779 2.684 2.779 - - 0 - 0.00%
2018-12-03 0 0.295 0.260 0.295 0.285 0.295 450,000 130,850 0.2908 2.779 2.449 2.779 2.684 2.779 47,776 2.7388 -1.67%
2018-11-30 0 0.300 0.290 0.300 - - 1,800 486 0.2700 2.826 2.732 2.826 - - 191 2.5431 0.00%
2018-11-29 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 2.826 2.732 2.826 2.826 2.826 10,617 2.8257 0.00%
2018-11-28 0 0.300 0.295 0.300 0.295 0.300 330,000 97,400 0.2952 2.826 2.779 2.826 2.779 2.826 35,036 2.7800 0.00%
2018-11-27 0 0.300 0.290 0.300 0.295 0.300 3,400,000 1,003,050 0.2950 2.826 2.732 2.826 2.779 2.826 360,972 2.7787 0.00%
2018-11-26 0 0.300 0.290 0.300 - - 0 0 - 2.826 2.732 2.826 - - 0 - 0.00%
2018-11-23 0 0.300 0.290 0.300 - - 0 0 - 2.826 2.732 2.826 - - 0 - 0.00%
2018-11-22 0 0.300 0.290 0.300 - - 2,000 540 0.2700 2.826 2.732 2.826 - - 212 2.5431 0.00%
2018-11-21 0 0.300 0.290 0.300 0.295 0.300 142,000 41,940 0.2954 2.826 2.732 2.826 2.779 2.826 15,076 2.7819 -1.64%
2018-11-20 0 0.305 0.290 0.305 0.295 0.305 310,000 91,600 0.2955 2.873 2.732 2.873 2.779 2.873 32,912 2.7832 3.39%
2018-11-19 0 0.295 0.290 0.295 0.290 0.295 635,177 186,721 0.2940 2.779 2.732 2.779 2.732 2.779 67,436 2.7689 0.00%
2018-11-16 0 0.295 0.290 0.295 0.295 0.300 630,000 185,900 0.2951 2.779 2.732 2.779 2.779 2.826 66,886 2.7794 0.00%
2018-11-15 0 0.295 0.290 0.295 0.285 0.300 3,160,000 929,000 0.2940 2.779 2.732 2.779 2.684 2.826 335,492 2.7691 0.00%
2018-11-14 0 0.295 0.290 0.295 0.295 0.295 540,000 159,300 0.2950 2.779 2.732 2.779 2.779 2.779 57,331 2.7786 1.72%
2018-11-13 0 0.290 0.285 0.290 0.290 0.295 650,600 188,762 0.2901 2.732 2.684 2.732 2.732 2.779 69,073 2.7328 -1.69%
2018-11-12 0 0.295 0.285 0.295 0.285 0.295 2,500,000 723,400 0.2894 2.779 2.684 2.779 2.684 2.779 265,421 2.7255 -1.67%
2018-11-09 0 0.300 0.290 0.300 - - 0 0 - 2.826 2.732 2.826 - - 0 - 0.00%
2018-11-08 0 0.300 0.290 0.300 0.295 0.300 600,000 177,050 0.2951 2.826 2.732 2.826 2.779 2.826 63,701 2.7794 0.00%
2018-11-07 0 0.300 0.290 0.300 0.290 0.300 2,820,600 840,012 0.2978 2.826 2.732 2.826 2.732 2.826 299,458 2.8051 1.69%
2018-11-06 0 0.295 0.290 0.295 0.290 0.300 450,000 132,350 0.2941 2.779 2.732 2.779 2.732 2.826 47,776 2.7702 0.00%
2018-11-05 0 0.295 0.285 0.295 0.285 0.295 540,000 155,750 0.2884 2.779 2.684 2.779 2.684 2.779 57,331 2.7167 0.00%
2018-11-02 0 0.295 0.285 0.295 0.285 0.295 3,210,000 931,400 0.2902 2.779 2.684 2.779 2.684 2.779 340,800 2.7330 0.00%
2018-11-01 0 0.295 0.290 0.295 0.290 0.295 830,000 240,900 0.2902 2.779 2.732 2.779 2.732 2.779 88,120 2.7338 -1.67%
2018-10-31 0 0.300 0.290 0.300 0.295 0.300 980,000 289,250 0.2952 2.826 2.732 2.826 2.779 2.826 104,045 2.7800 1.69%
2018-10-30 0 0.295 0.280 0.295 0.290 0.295 560,000 162,450 0.2901 2.779 2.637 2.779 2.732 2.779 59,454 2.7324 0.00%
2018-10-29 0 0.295 0.280 0.295 0.290 0.295 1,550,000 449,600 0.2901 2.779 2.637 2.779 2.732 2.779 164,561 2.7321 0.00%
2018-10-26 0 0.295 0.280 0.290 0.290 0.295 3,260,000 952,400 0.2921 2.779 2.637 2.732 2.732 2.779 346,109 2.7517 -1.67%
2018-10-25 0 0.300 0.295 0.305 0.295 0.310 1,300,000 396,400 0.3049 2.826 2.779 2.873 2.779 2.920 138,019 2.8721 -3.23%
2018-10-24 0 0.310 0.295 0.310 0.295 0.310 600,000 182,750 0.3046 2.920 2.779 2.920 2.779 2.920 63,701 2.8689 0.00%
2018-10-23 0 0.310 0.295 0.315 0.295 0.310 70,000 21,200 0.3029 2.920 2.779 2.967 2.779 2.920 7,432 2.8526 3.33%
2018-10-22 0 0.300 0.295 0.310 0.300 0.315 20,000 6,150 0.3075 2.826 2.779 2.920 2.826 2.967 2,123 2.8963 1.69%
2018-10-19 0 0.295 0.290 0.300 0.290 0.300 300,000 88,000 0.2933 2.779 2.732 2.826 2.732 2.826 31,850 2.7629 -1.67%
2018-10-18 0 0.300 0.290 0.300 0.290 0.300 50,400 14,808 0.2938 2.826 2.732 2.826 2.732 2.826 5,351 2.7674 0.00%
2018-10-16 0 0.300 0.290 0.300 0.290 0.300 1,141,400 334,042 0.2927 2.826 2.732 2.826 2.732 2.826 121,180 2.7566 0.00%
2018-10-15 0 0.300 0.290 0.300 0.290 0.300 1,210,000 356,750 0.2948 2.826 2.732 2.826 2.732 2.826 128,464 2.7771 0.00%
2018-10-12 0 0.300 0.290 0.300 - - 0 0 - 2.826 2.732 2.826 - - 0 - 0.00%
2018-10-11 0 0.300 0.290 0.300 0.295 0.300 3,780,000 1,131,950 0.2995 2.826 2.732 2.826 2.779 2.826 401,316 2.8206 -4.76%
2018-10-10 0 0.315 0.305 0.320 0.305 0.320 114,800 36,092 0.3144 2.967 2.873 3.014 2.873 3.014 12,188 2.9612 -1.56%
2018-10-09 0 0.320 0.310 0.320 0.310 0.320 210,000 65,400 0.3114 3.014 2.920 3.014 2.920 3.014 22,295 2.9333 0.00%
2018-10-08 0 0.320 0.305 0.320 0.300 0.320 311,000 96,838 0.3114 3.014 2.873 3.014 2.826 3.014 33,018 2.9329 0.00%
2018-10-05 0 0.320 0.315 0.325 0.315 0.320 240,000 75,700 0.3154 3.014 2.967 3.061 2.967 3.014 25,480 2.9709 0.00%
2018-10-04 0 0.320 0.310 0.325 - - 0 0 - 3.014 2.920 3.061 - - 0 - 0.00%
2018-10-03 0 0.320 0.300 0.325 - - 0 0 - 3.014 2.826 3.061 - - 0 - 0.00%
2018-10-02 0 0.320 0.305 0.330 0.310 0.325 220,000 69,900 0.3177 3.014 2.873 3.108 2.920 3.061 23,357 2.9927 -1.54%
2018-09-28 0 0.325 0.305 0.325 0.305 0.325 127,200 39,088 0.3073 3.061 2.873 3.061 2.873 3.061 13,505 2.8944 0.00%
2018-09-27 0 0.325 0.300 0.325 - - 0 0 - 3.061 2.826 3.061 - - 0 - 0.00%
2018-09-26 0 0.325 0.300 0.325 0.300 0.325 72,000 22,530 0.3129 3.061 2.826 3.061 2.826 3.061 7,644 2.9474 1.56%
2018-09-24 0 0.320 0.310 0.320 0.320 0.320 50,000 16,000 0.3200 3.014 2.920 3.014 3.014 3.014 5,308 3.0141 0.00%
2018-09-21 0 0.320 0.305 0.320 - - 1,200 348 0.2900 3.014 2.873 3.014 - - 127 2.7315 0.00%
2018-09-20 0 0.320 0.305 0.320 0.310 0.320 3,280,000 1,017,000 0.3101 3.014 2.873 3.014 2.920 3.014 348,232 2.9205 1.59%
2018-09-19 0 0.315 0.305 0.315 0.315 0.320 130,000 41,100 0.3162 2.967 2.873 2.967 2.967 3.014 13,802 2.9779 0.00%
2018-09-18 0 0.315 0.310 0.320 0.315 0.315 140,000 44,100 0.3150 2.967 2.920 3.014 2.967 2.967 14,864 2.9670 1.61%
2018-09-17 0 0.310 0.300 0.310 0.310 0.310 420,000 130,200 0.3100 2.920 2.826 2.920 2.920 2.920 44,591 2.9199 0.00%
2018-09-14 0 0.310 0.305 0.315 0.305 0.310 3,635,000 1,116,600 0.3072 2.920 2.873 2.967 2.873 2.920 385,922 2.8933 1.64%
2018-09-13 0 0.305 0.305 0.315 0.305 0.305 215,000 65,475 0.3045 2.873 2.873 2.967 2.873 2.873 22,826 2.8684 0.00%
2018-09-12 0 0.305 0.295 0.305 0.300 0.310 304,511 92,763 0.3046 2.873 2.779 2.873 2.826 2.920 32,329 2.8693 -1.61%
2018-09-11 0 0.310 0.300 0.315 0.300 0.310 640,000 195,550 0.3055 2.920 2.826 2.967 2.826 2.920 67,948 2.8779 -4.62%
2018-09-10 0 0.325 0.300 0.325 0.305 0.325 1,910,000 590,150 0.3090 3.061 2.826 3.061 2.873 3.061 202,781 2.9103 1.56%
2018-09-07 0 0.320 0.300 0.320 - - 600 171 0.2850 3.014 2.826 3.014 - - 64 2.6844 0.00%
2018-09-06 0 0.320 0.305 0.320 - - 0 0 - 3.014 2.873 3.014 - - 0 - -1.54%
2018-09-05 0 0.325 0.310 0.330 0.315 0.330 6,701,000 2,112,945 0.3153 3.061 2.920 3.108 2.967 3.108 711,434 2.9700 -1.52%
2018-09-04 0 0.330 0.310 0.330 0.325 0.335 51,400 17,049 0.3317 3.108 2.920 3.108 3.061 3.155 5,457 3.1242 6.45%
2018-09-03 0 0.310 0.305 0.315 0.305 0.320 3,480,400 1,109,862 0.3189 2.920 2.873 2.967 2.873 3.014 369,508 3.0036 1.64%
2018-08-31 0 0.305 0.295 0.305 0.295 0.320 3,351,000 1,016,370 0.3033 2.873 2.779 2.873 2.779 3.014 355,770 2.8568 -8.96%
2018-08-30 0 0.335 0.320 0.335 0.335 0.335 231,800 77,590 0.3347 3.155 3.014 3.155 3.155 3.155 24,610 3.1528 1.52%
2018-08-29 0 0.330 0.310 0.330 0.310 0.330 70,000 22,550 0.3221 3.108 2.920 3.108 2.920 3.108 7,432 3.0343 1.54%
2018-08-28 0 0.325 0.310 0.325 0.320 0.325 310,000 99,400 0.3206 3.061 2.920 3.061 3.014 3.061 32,912 3.0202 3.17%
2018-08-27 0 0.315 0.315 0.320 0.315 0.315 290,000 91,350 0.3150 2.967 2.967 3.014 2.967 2.967 30,789 2.9670 3.28%
2018-08-24 0 0.305 0.305 0.310 0.305 0.310 310,200 95,057 0.3064 2.873 2.873 2.920 2.873 2.920 32,933 2.8863 -1.61%
2018-08-23 0 0.310 0.305 0.325 - - 0 0 - 2.920 2.873 3.061 - - 0 - 0.00%
2018-08-22 0 0.310 0.305 0.315 0.310 0.315 120,000 37,450 0.3121 2.920 2.873 2.967 2.920 2.967 12,740 2.9395 -1.59%
2018-08-21 0 0.315 0.300 0.315 0.305 0.315 920,000 283,800 0.3085 2.967 2.826 2.967 2.873 2.967 97,675 2.9056 1.61%
2018-08-20 0 0.310 0.295 0.310 0.310 0.310 100,000 31,000 0.3100 2.920 2.779 2.920 2.920 2.920 10,617 2.9199 0.00%
2018-08-17 0 0.310 0.295 0.310 0.290 0.310 95,000 28,150 0.2963 2.920 2.779 2.920 2.732 2.920 10,086 2.7910 3.33%
2018-08-16 0 0.300 0.290 0.300 0.295 0.300 127,142 37,528 0.2952 2.826 2.732 2.826 2.779 2.826 13,498 2.7802 0.00%
2018-08-15 0 0.300 0.295 0.310 0.300 0.310 356,800 107,875 0.3023 2.826 2.779 2.920 2.826 2.920 37,881 2.8477 0.00%
2018-08-14 0 0.300 0.295 0.300 0.295 0.300 150,400 44,560 0.2963 2.826 2.779 2.826 2.779 2.826 15,968 2.7906 0.00%
2018-08-13 0 0.300 0.290 0.300 0.290 0.300 2,425,000 711,350 0.2933 2.826 2.732 2.826 2.732 2.826 257,458 2.7630 0.00%
2018-08-10 0 0.300 0.295 0.300 0.295 0.300 80,866 24,142 0.2985 2.826 2.779 2.826 2.779 2.826 8,585 2.8120 0.00%
2018-08-09 0 0.300 0.290 0.300 0.290 0.300 90,000 26,500 0.2944 2.826 2.732 2.826 2.732 2.826 9,555 2.7734 0.00%
2018-08-08 0 0.300 0.295 0.300 - - 522 143 0.2739 2.826 2.779 2.826 - - 55 2.5803 0.00%
2018-08-07 0 0.300 0.295 0.300 0.290 0.300 2,020,600 593,465 0.2937 2.826 2.779 2.826 2.732 2.826 214,524 2.7664 3.45%
2018-08-06 0 0.290 0.280 0.290 0.290 0.295 2,680,000 777,650 0.2902 2.732 2.637 2.732 2.732 2.779 284,531 2.7331 -3.33%
2018-08-03 0 0.300 0.295 0.300 0.290 0.300 33,000 9,660 0.2927 2.826 2.779 2.826 2.732 2.826 3,504 2.7572 0.00%
2018-08-02 0 0.300 0.290 0.300 0.290 0.300 2,120,000 620,250 0.2926 2.826 2.732 2.826 2.732 2.826 225,077 2.7557 0.00%
2018-08-01 0 0.300 0.290 0.315 0.290 0.300 200,000 58,650 0.2933 2.826 2.732 2.967 2.732 2.826 21,234 2.7621 0.00%
2018-07-31 0 0.300 0.295 0.315 - - 0 0 - 2.826 2.779 2.967 - - 0 - 0.00%
2018-07-30 0 0.300 0.295 0.315 - - 0 0 - 2.826 2.779 2.967 - - 0 - 0.00%
2018-07-27 0 0.300 0.295 0.300 - - 1,666 466 0.2797 2.826 2.779 2.826 - - 177 2.6346 0.00%
2018-07-26 0 0.300 0.295 0.300 - - 400 110 0.2750 2.826 2.779 2.826 - - 42 2.5902 0.00%
2018-07-25 0 0.300 0.295 0.310 0.300 0.300 180,000 54,000 0.3000 2.826 2.779 2.920 2.826 2.826 19,110 2.8257 0.00%
2018-07-24 0 0.300 0.290 0.300 - - 0 0 - 2.826 2.732 2.826 - - 0 - 0.00%
2018-07-23 0 0.300 0.290 0.300 0.295 0.300 390,000 115,100 0.2951 2.826 2.732 2.826 2.779 2.826 41,406 2.7798 0.00%
2018-07-20 0 0.300 0.290 0.300 0.290 0.300 1,050,600 308,421 0.2936 2.826 2.732 2.826 2.732 2.826 111,540 2.7651 0.00%
2018-07-19 0 0.300 0.290 0.305 0.290 0.300 1,800,000 527,600 0.2931 2.826 2.732 2.873 2.732 2.826 191,103 2.7608 0.00%
2018-07-18 0 0.300 0.290 0.300 0.290 0.300 171,800 50,586 0.2944 2.826 2.732 2.826 2.732 2.826 18,240 2.7734 0.00%
2018-07-17 0 0.300 0.290 0.300 - - 1,400 378 0.2700 2.826 2.732 2.826 - - 149 2.5431 0.00%
2018-07-16 0 0.300 0.295 0.300 0.295 0.305 790,100 235,180 0.2977 2.826 2.779 2.826 2.779 2.873 83,884 2.8036 -3.23%
2018-07-13 0 0.310 0.295 0.310 0.290 0.325 1,371,600 423,282 0.3086 2.920 2.779 2.920 2.732 3.061 145,620 2.9067 3.33%
2018-07-12 0 0.300 0.290 0.300 0.290 0.300 2,877,000 847,810 0.2947 2.826 2.732 2.826 2.732 2.826 305,446 2.7756 0.00%
2018-07-11 0 0.300 0.290 0.300 0.290 0.300 1,470,200 430,104 0.2925 2.826 2.732 2.826 2.732 2.826 156,089 2.7555 0.00%
2018-07-10 0 0.300 0.290 0.300 0.290 0.300 2,730,600 798,712 0.2925 2.826 2.732 2.826 2.732 2.826 289,903 2.7551 0.00%
2018-07-09 0 0.300 0.290 0.300 0.290 0.300 220,000 64,800 0.2945 2.826 2.732 2.826 2.732 2.826 23,357 2.7743 0.00%
2018-07-06 0 0.300 0.290 0.300 0.290 0.300 1,790,400 523,562 0.2924 2.826 2.732 2.826 2.732 2.826 190,084 2.7544 0.00%
2018-07-05 0 0.300 0.290 0.300 0.290 0.300 460,000 134,800 0.2930 2.826 2.732 2.826 2.732 2.826 48,837 2.7602 0.00%
2018-07-04 0 0.300 0.290 0.300 0.290 0.300 250,000 73,550 0.2942 2.826 2.732 2.826 2.732 2.826 26,542 2.7711 0.00%
2018-07-03 0 0.300 0.290 0.300 0.290 0.300 1,201,600 353,190 0.2939 2.826 2.732 2.826 2.732 2.826 127,572 2.7686 0.00%
2018-06-29 0 0.300 0.295 0.300 0.295 0.300 780,000 230,200 0.2951 2.826 2.779 2.826 2.779 2.826 82,811 2.7798 0.00%
2018-06-28 0 0.300 0.290 0.300 0.290 0.300 2,352,400 693,160 0.2947 2.826 2.732 2.826 2.732 2.826 249,750 2.7754 0.00%
2018-06-27 0 0.300 0.290 0.300 0.290 0.330 2,780,000 847,450 0.3048 2.826 2.732 2.826 2.732 3.108 295,148 2.8713 0.00%
2018-06-26 0 0.300 0.295 0.300 0.295 0.300 760,000 225,500 0.2967 2.826 2.779 2.826 2.779 2.826 80,688 2.7947 0.00%
2018-06-25 0 0.300 0.290 0.300 0.290 0.300 480,000 140,650 0.2930 2.826 2.732 2.826 2.732 2.826 50,961 2.7600 0.00%
2018-06-22 0 0.300 0.290 0.300 0.290 0.300 3,200,000 933,550 0.2917 2.826 2.732 2.826 2.732 2.826 339,738 2.7478 -1.64%
2018-06-21 0 0.305 0.295 0.305 0.300 0.305 601,200 181,336 0.3016 2.873 2.779 2.873 2.826 2.873 63,828 2.8410 -1.61%
2018-06-20 0 0.310 0.305 0.310 0.300 0.330 4,760,000 1,477,150 0.3103 2.920 2.873 2.920 2.826 3.108 505,361 2.9230 -6.06%
2018-06-19 0 0.330 0.295 0.330 0.285 0.330 2,130,000 621,850 0.2919 3.108 2.779 3.108 2.684 3.108 226,138 2.7499 10.00%
2018-06-15 0 0.300 0.290 0.300 0.290 0.300 5,160,000 1,515,950 0.2938 2.826 2.732 2.826 2.732 2.826 547,828 2.7672 0.00%
2018-06-14 0 0.300 0.285 0.300 0.290 0.300 3,430,000 1,002,050 0.2921 2.826 2.684 2.826 2.732 2.826 364,157 2.7517 0.00%
2018-06-13 0 0.300 0.290 0.300 0.290 0.300 435,200 127,304 0.2925 2.826 2.732 2.826 2.732 2.826 46,204 2.7552 0.00%
2018-06-12 0 0.300 0.290 0.300 0.295 0.300 110,000 32,550 0.2959 2.826 2.732 2.826 2.779 2.826 11,679 2.7872 0.00%
2018-06-11 0 0.300 0.290 0.300 0.290 0.300 310,600 90,862 0.2925 2.826 2.732 2.826 2.732 2.826 32,976 2.7554 0.00%
2018-06-08 0 0.300 0.290 0.300 0.295 0.300 610,400 180,360 0.2955 2.826 2.732 2.826 2.779 2.826 64,805 2.7831 0.00%
2018-06-07 0 0.300 0.290 0.300 0.290 0.300 80,000 23,800 0.2975 2.826 2.732 2.826 2.732 2.826 8,493 2.8022 0.00%
2018-06-06 0 0.300 0.290 0.300 0.290 0.300 800,500 235,432 0.2941 2.826 2.732 2.826 2.732 2.826 84,988 2.7702 0.00%
2018-06-05 0 0.300 0.290 0.300 0.290 0.300 300,000 87,700 0.2923 2.826 2.732 2.826 2.732 2.826 31,850 2.7535 0.00%
2018-06-04 0 0.300 0.290 0.300 0.290 0.300 1,752,296 516,969 0.2950 2.826 2.732 2.826 2.732 2.826 186,038 2.7788 0.00%
2018-06-01 0 0.300 0.290 0.300 0.295 0.300 1,710,000 504,500 0.2950 2.826 2.732 2.826 2.779 2.826 181,548 2.7789 0.00%
2018-05-31 0 0.300 0.290 0.300 0.300 0.305 372,800 113,506 0.3045 2.826 2.732 2.826 2.826 2.873 39,580 2.8678 0.00%
2018-05-30 0 0.300 0.290 0.300 0.285 0.300 3,570,000 1,051,700 0.2946 2.826 2.732 2.826 2.684 2.826 379,021 2.7748 0.00%
2018-05-29 0 0.300 0.290 0.300 0.290 0.300 1,970,000 575,500 0.2921 2.826 2.732 2.826 2.732 2.826 209,151 2.7516 0.00%
2018-05-28 0 0.300 0.290 0.300 0.290 0.315 2,360,400 710,508 0.3010 2.826 2.732 2.826 2.732 2.967 250,600 2.8352 -1.64%
2018-05-25 0 0.305 0.295 0.305 0.285 0.305 1,640,600 488,362 0.2977 2.873 2.779 2.873 2.684 2.873 174,180 2.8038 1.67%
2018-05-24 0 0.300 0.290 0.300 0.295 0.300 1,180,183 348,099 0.2950 2.826 2.732 2.826 2.779 2.826 125,298 2.7782 0.00%
2018-05-23 0 0.300 0.290 0.300 0.295 0.300 371,200 109,630 0.2953 2.826 2.732 2.826 2.779 2.826 39,410 2.7818 0.00%
2018-05-21 0 0.300 0.295 0.300 0.300 0.300 461,000 138,280 0.3000 2.826 2.779 2.826 2.826 2.826 48,944 2.8253 -1.64%
2018-05-18 0 0.305 0.300 0.305 0.300 0.305 910,000 275,450 0.3027 2.873 2.826 2.873 2.826 2.873 96,613 2.8511 -1.61%
2018-05-17 0 0.310 0.305 0.315 0.310 0.310 80,000 24,800 0.3100 2.920 2.873 2.967 2.920 2.920 8,493 2.9199 -1.59%
2018-05-16 0 0.315 0.310 0.320 0.305 0.335 1,810,600 567,374 0.3134 2.967 2.920 3.014 2.873 3.155 192,228 2.9516 -1.56%
2018-05-15 0 0.320 0.295 0.320 0.290 0.320 620,000 184,750 0.2980 3.014 2.779 3.014 2.732 3.014 65,824 2.8067 4.92%
2018-05-14 0 0.305 0.290 0.295 0.290 0.305 822,000 241,500 0.2938 2.873 2.732 2.779 2.732 2.873 87,270 2.7673 1.67%
2018-05-11 0 0.300 0.290 0.300 0.290 0.305 1,088,000 321,340 0.2953 2.826 2.732 2.826 2.732 2.873 115,511 2.7819 0.00%
2018-05-10 0 0.300 0.290 0.300 0.295 0.305 230,000 69,550 0.3024 2.826 2.732 2.826 2.779 2.873 24,419 2.8482 -1.64%
2018-05-09 0 0.305 0.295 0.305 0.295 0.305 1,051,400 313,940 0.2986 2.873 2.779 2.873 2.779 2.873 111,625 2.8124 -1.61%
2018-05-08 0 0.310 0.300 0.310 0.295 0.310 1,933,600 581,476 0.3007 2.920 2.826 2.920 2.779 2.920 205,287 2.8325 0.00%
2018-05-07 0 0.310 0.305 0.315 0.305 0.315 334,200 103,576 0.3099 2.920 2.873 2.967 2.873 2.967 35,481 2.9192 -1.59%
2018-05-04 0 0.315 0.305 0.315 0.305 0.315 790,000 245,150 0.3103 2.967 2.873 2.967 2.873 2.967 83,873 2.9229 0.00%
2018-05-03 0 0.315 0.310 0.315 0.310 0.315 3,500,600 1,099,424 0.3141 2.967 2.920 2.967 2.920 2.967 371,653 2.9582 1.61%
2018-05-02 0 0.310 0.300 0.310 0.295 0.310 3,811,000 1,147,080 0.3010 2.920 2.826 2.920 2.779 2.920 404,607 2.8350 -1.59%
2018-04-30 0 0.315 0.290 0.315 0.270 0.315 5,730,400 1,637,306 0.2857 2.967 2.732 2.967 2.543 2.967 608,387 2.6912 10.53%
2018-04-27 0 0.285 0.280 0.285 0.285 0.295 4,490,000 1,294,450 0.2883 2.684 2.637 2.684 2.684 2.779 476,695 2.7155 -8.06%
2018-04-26 0 0.310 0.290 0.310 0.285 0.310 7,290,000 2,157,850 0.2960 2.920 2.732 2.920 2.684 2.920 773,967 2.7880 1.64%
2018-04-25 0 0.305 0.295 0.305 0.295 0.305 7,380,000 2,214,000 0.3000 2.873 2.779 2.873 2.779 2.873 783,522 2.8257 -1.61%
2018-04-24 0 0.310 0.300 0.310 0.295 0.320 1,600,000 483,750 0.3023 2.920 2.826 2.920 2.779 3.014 169,869 2.8478 -3.12%
2018-04-23 0 0.320 0.305 0.320 0.300 0.320 4,360,000 1,312,350 0.3010 3.014 2.873 3.014 2.826 3.014 462,894 2.8351 3.23%
2018-04-20 0 0.310 0.305 0.310 0.295 0.310 11,188,000 3,373,042 0.3015 2.920 2.873 2.920 2.779 2.920 1,187,810 2.8397 -3.12%
2018-04-19 0 0.320 0.310 0.320 0.310 0.320 756,600 235,914 0.3118 3.014 2.920 3.014 2.920 3.014 80,327 2.9369 1.59%
2018-04-18 0 0.315 0.305 0.315 0.305 0.315 160,000 49,300 0.3081 2.967 2.873 2.967 2.873 2.967 16,987 2.9022 -1.56%
2018-04-17 0 0.320 0.305 0.320 0.305 0.320 920,000 287,350 0.3123 3.014 2.873 3.014 2.873 3.014 97,675 2.9419 -4.48%
2018-04-16 0 0.335 0.310 0.335 0.300 0.335 2,060,600 635,630 0.3085 3.155 2.920 3.155 2.826 3.155 218,770 2.9055 4.69%
2018-04-13 0 0.320 0.305 0.320 0.310 0.320 880,000 275,100 0.3126 3.014 2.873 3.014 2.920 3.014 93,428 2.9445 0.00%
2018-04-12 0 0.320 0.315 0.320 0.310 0.320 840,500 264,297 0.3145 3.014 2.967 3.014 2.920 3.014 89,234 2.9618 -1.54%
2018-04-11 0 0.325 0.320 0.325 0.315 0.330 1,520,000 493,500 0.3247 3.061 3.014 3.061 2.967 3.108 161,376 3.0581 0.00%
2018-04-10 0 0.325 0.315 0.325 0.315 0.335 1,120,000 359,400 0.3209 3.061 2.967 3.061 2.967 3.155 118,908 3.0225 -1.52%
2018-04-09 0 0.330 0.320 0.330 0.315 0.330 1,851,000 598,300 0.3232 3.108 3.014 3.108 2.967 3.108 196,517 3.0445 -1.49%
2018-04-06 0 0.335 0.335 0.340 0.315 0.355 1,956,000 642,120 0.3283 3.155 3.155 3.202 2.967 3.344 207,665 3.0921 -5.63%
2018-04-04 0 0.355 0.340 0.355 0.340 0.385 1,820,200 639,617 0.3514 3.344 3.202 3.344 3.202 3.626 193,247 3.3098 -5.33%
2018-04-03 0 0.375 0.360 0.375 0.350 0.375 477,800 173,533 0.3632 3.532 3.391 3.532 3.297 3.532 50,727 3.4209 2.74%
2018-03-29 0 0.365 0.355 0.365 0.350 0.380 1,770,000 631,000 0.3565 3.438 3.344 3.438 3.297 3.579 187,918 3.3579 -3.95%
2018-03-28 0 0.380 0.365 0.380 0.360 0.380 340,000 123,700 0.3638 3.579 3.438 3.579 3.391 3.579 36,097 3.4269 -1.30%
2018-03-27 0 0.385 0.370 0.380 0.370 0.415 1,136,900 441,136 0.3880 3.626 3.485 3.579 3.485 3.909 120,703 3.6547 -3.75%
2018-03-26 0 0.400 0.390 0.400 0.355 0.400 4,944,200 1,833,062 0.3707 3.768 3.673 3.768 3.344 3.768 524,917 3.4921 11.11%
2018-03-23 0 0.360 0.350 0.370 0.340 0.370 251,000 89,335 0.3559 3.391 3.297 3.485 3.202 3.485 26,648 3.3524 -5.26%
2018-03-22 0 0.380 0.360 0.385 0.375 0.380 330,400 124,044 0.3754 3.579 3.391 3.626 3.532 3.579 35,078 3.5362 1.33%
2018-03-21 0 0.375 0.365 0.375 0.360 0.400 11,190,600 4,135,219 0.3695 3.532 3.438 3.532 3.391 3.768 1,188,087 3.4806 0.00%
2018-03-20 0 0.375 0.370 0.380 0.370 0.380 791,000 295,300 0.3733 3.532 3.485 3.579 3.485 3.579 83,979 3.5164 -3.85%
2018-03-19 0 0.390 0.380 0.390 0.375 0.390 771,000 293,165 0.3802 3.673 3.579 3.673 3.532 3.673 81,856 3.5815 0.00%
2018-03-16 0 0.390 0.380 0.390 0.375 0.405 620,000 238,350 0.3844 3.673 3.579 3.673 3.532 3.815 65,824 3.6210 -2.50%
2018-03-15 0 0.400 0.390 0.400 0.385 0.405 790,000 310,500 0.3930 3.768 3.673 3.768 3.626 3.815 83,873 3.7020 0.00%
2018-03-14 0 0.400 0.390 0.400 0.380 0.400 1,950,000 762,850 0.3912 3.768 3.673 3.768 3.579 3.768 207,028 3.6848 0.00%
2018-03-13 0 0.400 0.395 0.405 0.390 0.420 2,700,000 1,091,400 0.4042 3.768 3.721 3.815 3.673 3.956 286,654 3.8074 -1.23%
2018-03-12 0 0.405 0.395 0.405 0.395 0.425 2,530,200 1,015,176 0.4012 3.815 3.721 3.815 3.721 4.003 268,627 3.7791 -2.41%
2018-03-09 0 0.415 0.400 0.415 0.400 0.435 2,125,000 869,950 0.4094 3.909 3.768 3.909 3.768 4.097 225,608 3.8560 2.47%
2018-03-08 0 0.405 0.400 0.405 0.395 0.445 8,076,666 3,306,849 0.4094 3.815 3.768 3.815 3.721 4.191 857,486 3.8564 -6.90%
2018-03-07 0 0.435 0.425 0.435 0.330 0.510 55,969,000 25,322,421 0.4524 4.097 4.003 4.097 3.108 4.804 5,942,131 4.2615 33.85%
2018-03-06 0 0.325 0.310 0.325 0.300 0.325 160,000 50,500 0.3156 3.061 2.920 3.061 2.826 3.061 16,987 2.9729 -4.41%
2018-03-05 0 0.340 0.325 0.340 0.315 0.340 200,000 64,650 0.3233 3.202 3.061 3.202 2.967 3.202 21,234 3.0447 1.49%
2018-03-02 0 0.335 0.315 0.340 0.320 0.335 140,000 45,100 0.3221 3.155 2.967 3.202 3.014 3.155 14,864 3.0343 0.00%
2018-03-01 0 0.335 0.320 0.335 0.315 0.335 173,070 55,486 0.3206 3.155 3.014 3.155 2.967 3.155 18,375 3.0197 4.69%
2018-02-28 0 0.320 0.305 0.320 0.310 0.320 670,000 210,000 0.3134 3.014 2.873 3.014 2.920 3.014 71,133 2.9522 -3.03%
2018-02-27 0 0.330 0.315 0.335 0.320 0.330 40,000 13,000 0.3250 3.108 2.967 3.155 3.014 3.108 4,247 3.0612 0.00%
2018-02-26 0 0.330 0.320 0.330 - - 0 0 - 3.108 3.014 3.108 - - 0 - -2.94%
2018-02-23 0 0.340 0.320 0.335 0.315 0.340 413,000 133,550 0.3234 3.202 3.014 3.155 2.967 3.202 43,847 3.0458 0.00%
2018-02-22 0 0.340 0.320 0.340 0.310 0.340 190,000 61,850 0.3255 3.202 3.014 3.202 2.920 3.202 20,172 3.0661 1.49%
2018-02-21 0 0.335 0.320 0.335 0.320 0.335 89,400 28,820 0.3224 3.155 3.014 3.155 3.014 3.155 9,491 3.0364 1.52%
2018-02-20 0 0.330 0.315 0.335 0.310 0.335 990,000 316,300 0.3195 3.108 2.967 3.155 2.920 3.155 105,107 3.0093 -2.94%
2018-02-15 0 0.340 0.315 0.340 0.320 0.340 30,000 9,950 0.3317 3.202 2.967 3.202 3.014 3.202 3,185 3.1240 1.49%
2018-02-14 0 0.335 0.315 0.335 0.315 0.340 290,000 96,800 0.3338 3.155 2.967 3.155 2.967 3.202 30,789 3.1440 3.08%
2018-02-13 0 0.325 0.310 0.325 0.325 0.325 50,000 16,250 0.3250 3.061 2.920 3.061 3.061 3.061 5,308 3.0612 1.56%
2018-02-12 0 0.320 0.305 0.320 0.315 0.320 110,000 34,700 0.3155 3.014 2.873 3.014 2.967 3.014 11,679 2.9713 -1.54%
2018-02-09 0 0.325 0.300 0.325 0.300 0.340 1,180,000 374,350 0.3172 3.061 2.826 3.061 2.826 3.202 125,279 2.9881 -4.41%
2018-02-08 0 0.340 0.335 0.345 0.315 0.350 1,490,000 510,700 0.3428 3.202 3.155 3.250 2.967 3.297 158,191 3.2284 6.25%
2018-02-07 0 0.320 0.285 0.320 0.285 0.320 1,091,800 326,154 0.2987 3.014 2.684 3.014 2.684 3.014 115,915 2.8137 0.00%
2018-02-06 0 0.320 0.320 0.325 0.295 0.330 1,480,000 452,450 0.3057 3.014 3.014 3.061 2.779 3.108 157,129 2.8795 -5.88%
2018-02-05 0 0.340 0.320 0.340 0.345 0.345 24,500 8,250 0.3367 3.202 3.014 3.202 3.250 3.250 2,601 3.1717 -1.45%
2018-02-02 0 0.345 0.345 0.350 0.345 0.345 120,000 41,400 0.3450 3.250 3.250 3.297 3.250 3.250 12,740 3.2496 -1.43%
2018-02-01 0 0.350 0.345 0.355 0.350 0.355 131,400 46,060 0.3505 3.297 3.250 3.344 3.297 3.344 13,951 3.3017 0.00%
2018-01-31 0 0.350 0.350 0.355 0.345 0.360 460,000 162,250 0.3527 3.297 3.297 3.344 3.250 3.391 48,837 3.3222 2.94%
2018-01-30 0 0.340 0.340 0.355 0.340 0.340 105,000 35,550 0.3386 3.202 3.202 3.344 3.202 3.202 11,148 3.1890 -2.86%
2018-01-29 0 0.350 0.340 0.350 0.350 0.350 84,200 29,357 0.3487 3.297 3.202 3.297 3.297 3.297 8,939 3.2840 1.45%
2018-01-26 0 0.345 0.340 0.350 0.330 0.345 301,400 101,758 0.3376 3.250 3.202 3.297 3.108 3.250 31,999 3.1800 -5.48%
2018-01-25 0 0.365 0.335 0.365 0.330 0.365 383,000 130,060 0.3396 3.438 3.155 3.438 3.108 3.438 40,662 3.1985 4.29%
2018-01-24 0 0.350 0.350 0.360 0.345 0.350 271,600 94,736 0.3488 3.297 3.297 3.391 3.250 3.297 28,835 3.2854 0.00%
2018-01-23 0 0.350 0.350 0.360 0.350 0.350 10,400 3,634 0.3494 3.297 3.297 3.391 3.297 3.297 1,104 3.2912 0.00%
2018-01-22 0 0.350 0.350 0.365 0.350 0.355 31,800 11,194 0.3520 3.297 3.297 3.438 3.297 3.344 3,376 3.3156 -1.41%
2018-01-19 0 0.355 0.350 0.370 0.350 0.360 64,000 22,690 0.3545 3.344 3.297 3.485 3.297 3.391 6,795 3.3393 -2.74%
2018-01-18 0 0.365 0.345 0.365 0.340 0.365 501,000 173,270 0.3458 3.438 3.250 3.438 3.202 3.438 53,190 3.2575 2.82%
2018-01-17 0 0.355 0.330 0.355 0.360 0.360 61,911 22,224 0.3590 3.344 3.108 3.344 3.391 3.391 6,573 3.3811 -1.39%
2018-01-16 0 0.360 0.350 0.360 0.360 0.380 244,225 89,071 0.3647 3.391 3.297 3.391 3.391 3.579 25,929 3.4352 0.00%
2018-01-15 0 0.360 0.360 0.370 0.360 0.360 110,000 39,600 0.3600 3.391 3.391 3.485 3.391 3.391 11,679 3.3908 -2.70%
2018-01-12 0 0.370 0.350 0.375 0.350 0.375 4,540,000 1,595,500 0.3514 3.485 3.297 3.532 3.297 3.532 482,004 3.3101 5.71%
2018-01-11 0 0.350 0.345 0.350 0.340 0.350 4,220,000 1,435,750 0.3402 3.297 3.250 3.297 3.202 3.297 448,030 3.2046 2.94%
2018-01-10 0 0.340 0.330 0.345 0.340 0.345 302,400 103,132 0.3410 3.202 3.108 3.250 3.202 3.250 32,105 3.2123 -1.45%
2018-01-09 0 0.345 0.340 0.345 0.345 0.360 912,000 319,150 0.3499 3.250 3.202 3.250 3.250 3.391 96,825 3.2961 -4.17%
2018-01-08 0 0.360 0.350 0.365 0.345 0.370 860,000 305,200 0.3549 3.391 3.297 3.438 3.250 3.485 91,305 3.3427 -2.70%
2018-01-05 0 0.370 0.375 0.380 0.370 0.370 80,000 29,600 0.3700 3.485 3.532 3.579 3.485 3.485 8,493 3.4850 0.00%
2018-01-04 0 0.370 0.365 0.375 0.365 0.375 190,000 69,900 0.3679 3.485 3.438 3.532 3.438 3.532 20,172 3.4652 0.00%
2018-01-03 0 0.370 0.370 0.375 0.360 0.370 410,000 149,850 0.3655 3.485 3.485 3.532 3.391 3.485 43,529 3.4425 2.78%
2018-01-02 0 0.360 0.360 0.365 0.360 0.360 200,000 72,000 0.3600 3.391 3.391 3.438 3.391 3.391 21,234 3.3908 0.00%
2017-12-29 0 0.360 0.360 0.365 0.350 0.360 830,000 294,400 0.3547 3.391 3.391 3.438 3.297 3.391 88,120 3.3409 1.41%
2017-12-28 0 0.355 0.350 0.355 0.355 0.370 1,980,000 708,850 0.3580 3.344 3.297 3.344 3.344 3.485 210,213 3.3721 -4.05%
2017-12-27 0 0.370 0.365 0.370 0.355 0.430 11,466,800 4,556,305 0.3973 3.485 3.438 3.485 3.344 4.050 1,217,410 3.7426 4.23%
2017-12-22 0 0.355 0.355 0.365 0.345 0.365 4,510,800 1,580,810 0.3505 3.344 3.344 3.438 3.250 3.438 478,904 3.3009 0.00%
2017-12-21 0 0.355 0.355 0.365 0.355 0.365 190,000 68,350 0.3597 3.344 3.344 3.438 3.344 3.438 20,172 3.3884 0.00%
2017-12-20 0 0.355 0.355 0.360 0.350 0.355 70,000 24,800 0.3543 3.344 3.344 3.391 3.297 3.344 7,432 3.3370 0.00%
2017-12-19 0 0.355 0.350 0.360 0.350 0.355 312,000 110,311 0.3536 3.344 3.297 3.391 3.297 3.344 33,124 3.3302 0.00%
2017-12-18 0 0.355 0.350 0.355 0.350 0.360 80,000 28,650 0.3581 3.344 3.297 3.344 3.297 3.391 8,493 3.3732 -4.05%
2017-12-15 0 0.370 0.355 0.370 0.365 0.370 2,190,000 799,550 0.3651 3.485 3.344 3.485 3.438 3.485 232,508 3.4388 -2.63%
2017-12-14 0 0.380 0.370 0.380 0.370 0.370 21,000 7,750 0.3690 3.579 3.485 3.579 3.485 3.485 2,230 3.4761 0.00%
2017-12-13 0 0.380 0.365 0.380 0.370 0.380 210,000 77,800 0.3705 3.579 3.438 3.579 3.485 3.579 22,295 3.4895 -1.30%
2017-12-12 0 0.385 0.360 0.385 0.360 0.395 1,600,076 622,676 0.3892 3.626 3.391 3.626 3.391 3.721 169,877 3.6654 -1.28%
2017-12-11 0 0.390 0.365 0.390 - - 4,400 1,518 0.3450 3.673 3.438 3.673 - - 467 3.2496 -2.50%
2017-12-08 0 0.400 0.380 0.400 - - 2,200 774 0.3518 3.768 3.579 3.768 - - 234 3.3138 0.00%
2017-12-07 0 0.400 0.375 0.400 0.370 0.400 50,000 19,700 0.3940 3.768 3.532 3.768 3.485 3.768 5,308 3.7111 -4.76%
2017-12-06 0 0.420 0.365 0.420 0.370 0.420 603,000 227,900 0.3779 3.956 3.438 3.956 3.485 3.956 64,019 3.5599 12.00%
2017-12-05 0 0.375 0.375 0.420 0.370 0.390 1,140,000 428,350 0.3757 3.532 3.532 3.956 3.485 3.673 121,032 3.5392 -3.85%
2017-12-04 0 0.390 0.385 0.390 - - 1,200 444 0.3700 3.673 3.626 3.673 - - 127 3.4850 0.00%
2017-12-01 0 0.390 0.390 0.400 - - 0 0 - 3.673 3.673 3.768 - - 0 - 0.00%
2017-11-30 0 0.390 0.390 0.400 0.385 0.390 147,000 57,040 0.3880 3.673 3.673 3.768 3.626 3.673 15,607 3.6548 -2.50%
2017-11-29 0 0.400 0.395 0.405 0.390 0.405 840,000 336,200 0.4002 3.768 3.721 3.815 3.673 3.815 89,181 3.7698 -2.44%
2017-11-28 0 0.410 0.410 0.440 0.400 0.410 970,000 390,300 0.4024 3.862 3.862 4.144 3.768 3.862 102,983 3.7899 0.00%
2017-11-27 0 0.410 0.410 0.420 0.410 0.410 470,000 192,700 0.4100 3.862 3.862 3.956 3.862 3.862 49,899 3.8618 -2.38%
2017-11-24 0 0.420 0.410 0.450 0.415 0.425 510,000 213,550 0.4187 3.956 3.862 4.239 3.909 4.003 54,146 3.9440 0.00%
2017-11-23 0 0.420 0.420 0.450 0.420 0.420 110,005 46,202 0.4200 3.956 3.956 4.239 3.956 3.956 11,679 3.9560 0.00%
2017-11-22 0 0.420 0.420 0.440 0.410 0.420 405,000 169,700 0.4190 3.956 3.956 4.144 3.862 3.956 42,998 3.9467 -3.45%
2017-11-21 0 0.435 0.425 0.435 0.420 0.435 97,200 41,528 0.4272 4.097 4.003 4.097 3.956 4.097 10,320 4.0242 -3.33%
2017-11-20 0 0.450 0.440 0.460 0.430 0.475 8,740,000 4,100,850 0.4692 4.239 4.144 4.333 4.050 4.474 927,911 4.4194 9.76%
2017-11-17 0 0.410 0.405 0.415 0.410 0.420 414,400 170,240 0.4108 3.862 3.815 3.909 3.862 3.956 43,996 3.8694 -2.38%
2017-11-16 0 0.420 0.415 0.420 0.395 0.450 592,400 250,010 0.4220 3.956 3.909 3.956 3.721 4.239 62,894 3.9751 5.00%
2017-11-15 0 0.400 0.400 0.410 0.400 0.410 331,800 133,611 0.4027 3.768 3.768 3.862 3.768 3.862 35,227 3.7929 -2.44%
2017-11-14 0 0.410 0.410 0.420 0.410 0.410 135,000 55,275 0.4094 3.862 3.862 3.956 3.862 3.862 14,333 3.8566 -2.38%
2017-11-13 0 0.420 0.415 0.425 0.410 0.420 390,400 161,910 0.4147 3.956 3.909 4.003 3.862 3.956 41,448 3.9063 0.00%
2017-11-10 0 0.420 0.410 0.425 0.410 0.420 1,521,200 627,380 0.4124 3.956 3.862 4.003 3.862 3.956 161,503 3.8846 -2.33%
2017-11-09 0 0.430 0.425 0.440 - - 467 191 0.4090 4.050 4.003 4.144 - - 50 3.8523 0.00%
2017-11-08 0 0.430 0.430 0.435 0.425 0.435 304,188 131,788 0.4332 4.050 4.050 4.097 4.003 4.097 32,295 4.0807 -1.15%
2017-11-07 0 0.435 0.430 0.435 0.415 0.460 1,720,000 737,900 0.4290 4.097 4.050 4.097 3.909 4.333 182,609 4.0409 -5.43%
2017-11-06 0 0.460 0.455 0.460 0.460 0.460 244,000 112,120 0.4595 4.333 4.286 4.333 4.333 4.333 25,905 4.3281 0.00%
2017-11-03 0 0.460 0.450 0.460 - - 0 0 - 4.333 4.239 4.333 - - 0 - 0.00%
2017-11-02 0 0.460 0.455 0.480 0.450 0.460 180,000 82,400 0.4578 4.333 4.286 4.521 4.239 4.333 19,110 4.3118 2.22%
2017-11-01 0 0.450 0.450 0.465 0.450 0.460 270,000 122,000 0.4519 4.239 4.239 4.380 4.239 4.333 28,665 4.2560 0.00%
2017-10-31 0 0.450 0.450 0.475 0.450 0.470 180,000 82,300 0.4572 4.239 4.239 4.474 4.239 4.427 19,110 4.3066 -2.17%
2017-10-30 0 0.460 0.450 0.470 - - 0 0 - 4.333 4.239 4.427 - - 0 - 0.00%
2017-10-27 0 0.460 0.455 0.485 - - 0 0 - 4.333 4.286 4.568 - - 0 - 0.00%
2017-10-26 0 0.460 0.460 0.480 0.455 0.455 51,600 23,438 0.4542 4.333 4.333 4.521 4.286 4.286 5,478 4.2783 1.10%
2017-10-25 0 0.455 0.455 0.475 0.450 0.455 490,000 221,950 0.4530 4.286 4.286 4.474 4.239 4.286 52,022 4.2664 0.00%
2017-10-24 0 0.455 0.455 0.485 0.455 0.465 1,076,000 494,040 0.4591 4.286 4.286 4.568 4.286 4.380 114,237 4.3247 -2.15%
2017-10-23 0 0.465 0.465 0.485 0.455 0.465 171,800 78,849 0.4590 4.380 4.380 4.568 4.286 4.380 18,240 4.3229 -1.06%
2017-10-20 0 0.470 0.470 0.485 - - 3,000 1,320 0.4400 4.427 4.427 4.568 - - 319 4.1444 0.00%
2017-10-19 0 0.470 0.470 0.495 0.470 0.475 100,800 47,660 0.4728 4.427 4.427 4.662 4.427 4.474 10,702 4.4535 -4.08%
2017-10-18 0 0.490 0.490 0.495 0.480 0.490 100,000 48,900 0.4890 4.615 4.615 4.662 4.521 4.615 10,617 4.6059 2.08%
2017-10-17 0 0.480 0.475 0.480 0.480 0.480 280,000 134,400 0.4800 4.521 4.474 4.521 4.521 4.521 29,727 4.5211 0.00%
2017-10-16 0 0.480 0.475 0.485 0.480 0.490 375,000 182,160 0.4858 4.521 4.474 4.568 4.521 4.615 39,813 4.5754 -2.04%
2017-10-13 0 0.490 0.490 0.495 0.485 0.495 1,326,190 649,628 0.4898 4.615 4.615 4.662 4.568 4.662 140,799 4.6139 0.00%
2017-10-12 0 0.490 0.485 0.490 0.480 0.495 1,461,000 718,915 0.4921 4.615 4.568 4.615 4.521 4.662 155,112 4.6348 1.03%
2017-10-11 0 0.485 0.480 0.490 0.480 0.495 1,380,000 675,200 0.4893 4.568 4.521 4.615 4.521 4.662 146,512 4.6085 -2.02%
2017-10-10 0 0.495 0.485 0.500 0.495 0.500 160,000 79,550 0.4972 4.662 4.568 4.710 4.662 4.710 16,987 4.6830 1.02%
2017-10-09 0 0.490 0.485 0.500 0.485 0.490 130,000 63,650 0.4896 4.615 4.568 4.710 4.568 4.615 13,802 4.6117 0.00%
2017-10-06 0 0.490 0.480 0.500 0.475 0.490 770,000 369,950 0.4805 4.615 4.521 4.710 4.474 4.615 81,750 4.5254 4.26%
2017-10-04 0 0.470 0.495 0.500 0.470 0.495 70,000 34,400 0.4914 4.427 4.662 4.710 4.427 4.662 7,432 4.6288 0.00%
2017-10-03 0 0.470 0.465 0.470 0.465 0.475 320,000 150,500 0.4703 4.427 4.380 4.427 4.380 4.474 33,974 4.4299 1.08%
2017-09-29 0 0.465 0.465 0.490 0.460 0.465 901,000 415,250 0.4609 4.380 4.380 4.615 4.333 4.380 95,658 4.3410 -1.06%
2017-09-28 0 0.470 0.470 0.490 0.460 0.475 813,200 380,256 0.4676 4.427 4.427 4.615 4.333 4.474 86,336 4.4044 -1.05%
2017-09-27 0 0.475 0.475 0.495 0.475 0.475 270,000 128,250 0.4750 4.474 4.474 4.662 4.474 4.474 28,665 4.4740 -1.04%
2017-09-26 0 0.480 0.480 0.500 0.475 0.475 520,000 247,000 0.4750 4.521 4.521 4.710 4.474 4.474 55,207 4.4740 2.13%
2017-09-25 0 0.470 0.470 0.490 0.470 0.500 331,200 157,458 0.4754 4.427 4.427 4.615 4.427 4.710 35,163 4.4780 -5.05%
2017-09-22 0 0.495 0.495 0.510 0.495 0.495 80,000 39,600 0.4950 4.662 4.662 4.804 4.662 4.662 8,493 4.6624 -1.00%
2017-09-21 0 0.500 0.485 0.500 0.500 0.500 160,000 80,000 0.5000 4.710 4.568 4.710 4.710 4.710 16,987 4.7095 0.00%
2017-09-20 0 0.500 0.500 0.510 0.500 0.520 1,400,000 716,200 0.5116 4.710 4.710 4.804 4.710 4.898 148,636 4.8185 -1.96%
2017-09-19 0 0.510 0.500 0.510 0.475 0.540 31,431,000 16,619,060 0.5287 4.804 4.710 4.804 4.474 5.086 3,336,975 4.9803 7.37%
2017-09-18 0 0.475 0.470 0.485 0.475 0.480 286,286 136,028 0.4751 4.474 4.427 4.568 4.474 4.521 30,394 4.4754 -2.06%
2017-09-15 0 0.485 0.460 0.485 - - 0 0 - 4.568 4.333 4.568 - - 0 - 0.00%
2017-09-14 0 0.485 0.485 0.490 0.480 0.485 160,000 76,900 0.4806 4.568 4.568 4.615 4.521 4.568 16,987 4.5270 0.00%
2017-09-13 0 0.485 0.485 0.510 0.480 0.480 80,000 38,400 0.4800 4.568 4.568 4.804 4.521 4.521 8,493 4.5211 0.00%
2017-09-12 0 0.485 0.485 0.490 0.480 0.490 144,800 69,982 0.4833 4.568 4.568 4.615 4.521 4.615 15,373 4.5522 -1.02%
2017-09-11 0 0.490 0.485 0.490 0.490 0.500 309,000 152,575 0.4938 4.615 4.568 4.615 4.615 4.710 32,806 4.6508 0.00%
2017-09-08 0 0.490 0.485 0.495 0.490 0.500 530,000 260,200 0.4909 4.615 4.568 4.662 4.615 4.710 56,269 4.6242 0.00%
2017-09-07 0 0.490 0.490 0.510 0.490 0.490 120,000 58,800 0.4900 4.615 4.615 4.804 4.615 4.615 12,740 4.6153 0.00%
2017-09-06 0 0.490 0.490 0.495 0.475 0.530 7,200,000 3,720,850 0.5168 4.615 4.615 4.662 4.474 4.992 764,411 4.8676 3.16%
2017-09-05 0 0.475 0.470 0.475 0.470 0.480 120,000 57,450 0.4788 4.474 4.427 4.474 4.427 4.521 12,740 4.5094 -1.04%
2017-09-04 0 0.480 0.475 0.480 0.470 0.480 320,000 152,850 0.4777 4.521 4.474 4.521 4.427 4.521 33,974 4.4990 -1.03%
2017-09-01 0 0.485 0.485 0.500 0.485 0.510 580,000 288,000 0.4966 4.568 4.568 4.710 4.568 4.804 61,578 4.6770 1.04%
2017-08-31 0 0.480 0.465 0.480 0.475 0.480 90,000 43,050 0.4783 4.521 4.380 4.521 4.474 4.521 9,555 4.5054 2.13%
2017-08-30 0 0.470 0.470 0.480 0.470 0.470 90,000 42,300 0.4700 4.427 4.427 4.521 4.427 4.427 9,555 4.4269 0.00%
2017-08-29 0 0.470 0.470 0.490 0.465 0.470 110,400 51,630 0.4677 4.427 4.427 4.615 4.380 4.427 11,721 4.4049 -1.05%
2017-08-28 0 0.475 0.475 0.485 0.470 0.485 221,000 106,855 0.4835 4.474 4.474 4.568 4.427 4.568 23,463 4.5542 -2.06%
2017-08-25 0 0.485 0.480 0.485 0.480 0.485 55,600 26,772 0.4815 4.568 4.521 4.568 4.521 4.568 5,903 4.5354 1.04%
2017-08-24 0 0.480 0.470 0.480 0.455 0.480 3,180,000 1,462,100 0.4598 4.521 4.427 4.521 4.286 4.521 337,615 4.3307 1.05%
2017-08-22 0 0.475 0.470 0.495 0.475 0.475 76,000 35,950 0.4730 4.474 4.427 4.662 4.474 4.474 8,069 4.4554 -1.04%
2017-08-21 0 0.480 0.470 0.480 0.450 0.480 5,320,000 2,489,050 0.4679 4.521 4.427 4.521 4.239 4.521 564,815 4.4068 2.13%
2017-08-18 0 0.470 0.470 0.480 0.465 0.465 60,400 28,078 0.4649 4.427 4.427 4.521 4.380 4.380 6,413 4.3786 -2.08%
2017-08-17 0 0.480 0.465 0.480 - - 0 0 - 4.521 4.380 4.521 - - 0 - 0.00%
2017-08-16 0 0.480 0.475 0.500 0.460 0.500 5,917,600 2,858,827 0.4831 4.521 4.474 4.710 4.333 4.710 628,261 4.5504 0.00%
2017-08-15 0 0.480 0.480 0.495 0.480 0.480 610,000 292,800 0.4800 4.521 4.521 4.662 4.521 4.521 64,763 4.5211 0.00%
2017-08-14 0 0.480 0.480 0.495 0.480 0.480 30,200 14,493 0.4799 4.521 4.521 4.662 4.521 4.521 3,206 4.5202 -2.04%
2017-08-11 0 0.490 0.465 0.495 0.435 0.490 6,830,000 3,167,800 0.4638 4.615 4.380 4.662 4.097 4.615 725,129 4.3686 -1.01%
2017-08-10 0 0.495 0.485 0.510 - - 600 281 0.4683 4.662 4.568 4.804 - - 64 4.4112 0.00%
2017-08-09 0 0.495 0.485 0.500 0.485 0.495 202,000 98,950 0.4899 4.662 4.568 4.710 4.568 4.662 21,446 4.6139 0.00%
2017-08-08 0 0.495 0.495 0.510 0.495 0.510 2,802,411 1,402,857 0.5006 4.662 4.662 4.804 4.662 4.804 297,527 4.7151 -2.94%
2017-08-07 0 0.510 0.510 0.520 0.510 0.520 104,400 53,556 0.5130 4.804 4.804 4.898 4.804 4.898 11,084 4.8318 -3.77%
2017-08-04 0 0.530 0.530 0.550 0.530 0.540 240,000 129,100 0.5379 4.992 4.992 5.180 4.992 5.086 25,480 5.0666 0.00%
2017-08-03 0 0.530 0.530 0.540 0.520 0.530 1,151,600 610,184 0.5299 4.992 4.992 5.086 4.898 4.992 122,263 4.9907 0.00%
2017-08-02 0 0.530 0.520 0.530 0.485 0.560 6,162,600 3,212,540 0.5213 4.992 4.898 4.992 4.568 5.275 654,273 4.9101 7.07%
2017-08-01 0 0.495 0.485 0.495 0.480 0.500 760,600 371,341 0.4882 4.662 4.568 4.662 4.521 4.710 80,752 4.5986 -1.00%
2017-07-31 0 0.500 0.490 0.510 0.490 0.500 2,020,000 1,005,250 0.4976 4.710 4.615 4.804 4.615 4.710 214,460 4.6874 -1.96%
2017-07-28 0 0.510 0.510 0.520 0.500 0.520 565,600 286,938 0.5073 4.804 4.804 4.898 4.710 4.898 60,049 4.7784 -1.92%
2017-07-27 0 0.520 0.510 0.530 0.520 0.520 140,400 72,996 0.5199 4.898 4.804 4.992 4.898 4.898 14,906 4.8971 1.96%
2017-07-26 0 0.510 0.510 0.540 0.510 0.520 213,222 110,694 0.5191 4.804 4.804 5.086 4.804 4.898 22,637 4.8899 -1.92%
2017-07-25 0 0.520 0.510 0.530 0.520 0.520 200,000 104,000 0.5200 4.898 4.804 4.992 4.898 4.898 21,234 4.8979 0.00%
2017-07-24 0 0.520 0.520 0.530 0.520 0.520 904,066 470,022 0.5199 4.898 4.898 4.992 4.898 4.898 95,983 4.8969 0.00%
2017-07-21 0 0.520 0.520 0.530 0.520 0.530 200,000 104,500 0.5225 4.898 4.898 4.992 4.898 4.992 21,234 4.9214 -3.70%
2017-07-20 0 0.540 0.530 0.550 0.520 0.540 1,621,025 856,921 0.5286 5.086 4.992 5.180 4.898 5.086 172,101 4.9792 1.89%
2017-07-19 0 0.530 0.530 0.550 0.520 0.530 980,600 513,900 0.5241 4.992 4.992 5.180 4.898 4.992 104,109 4.9362 0.00%
2017-07-18 0 0.530 0.520 0.540 0.520 0.560 686,400 361,246 0.5263 4.992 4.898 5.086 4.898 5.275 72,874 4.9571 1.92%
2017-07-17 0 0.520 0.520 0.540 0.520 0.530 280,000 148,200 0.5293 4.898 4.898 5.086 4.898 4.992 29,727 4.9853 -1.89%
2017-07-14 0 0.530 0.530 0.540 0.530 0.540 322,400 172,100 0.5338 4.992 4.992 5.086 4.992 5.086 34,229 5.0280 -1.85%
2017-07-13 0 0.540 0.530 0.540 0.530 0.540 325,011 174,805 0.5378 5.086 4.992 5.086 4.992 5.086 34,506 5.0660 0.00%
2017-07-12 0 0.540 0.520 0.540 0.520 0.540 330,200 174,900 0.5297 5.086 4.898 5.086 4.898 5.086 35,057 4.9891 0.00%
2017-07-11 0 0.540 0.540 0.550 0.530 0.540 390,000 209,300 0.5367 5.086 5.086 5.180 4.992 5.086 41,406 5.0549 -1.82%
2017-07-10 0 0.550 0.540 0.550 0.540 0.560 1,200,800 652,800 0.5436 5.180 5.086 5.180 5.086 5.275 127,487 5.1205 1.85%
2017-07-07 0 0.540 0.530 0.540 0.530 0.560 2,521,400 1,361,714 0.5401 5.086 4.992 5.086 4.992 5.275 267,693 5.0869 -6.90%
2017-07-06 0 0.580 0.560 0.580 0.560 0.580 1,030,000 577,300 0.5605 5.463 5.275 5.463 5.275 5.463 109,353 5.2792 0.00%
2017-07-05 0 0.580 0.560 0.580 - - 0 0 - 5.463 5.275 5.463 - - 0 - 0.00%
2017-07-04 0 0.580 0.560 0.580 0.560 0.580 80,000 45,000 0.5625 5.463 5.275 5.463 5.275 5.463 8,493 5.2982 0.00%
2017-07-03 0 0.580 0.550 0.580 0.550 0.580 1,220,000 683,100 0.5599 5.463 5.180 5.463 5.180 5.463 129,525 5.2739 1.75%
2017-06-30 0 0.570 0.570 0.600 0.570 0.600 700,000 405,400 0.5791 5.369 5.369 5.651 5.369 5.651 74,318 5.4550 0.00%
2017-06-29 0 0.570 0.560 0.580 0.560 0.570 140,000 78,900 0.5636 5.369 5.275 5.463 5.275 5.369 14,864 5.3083 1.79%
2017-06-28 0 0.560 0.550 0.560 0.560 0.560 635,800 355,874 0.5597 5.275 5.180 5.275 5.275 5.275 67,502 5.2721 -1.75%
2017-06-27 0 0.570 0.560 0.570 0.560 0.590 1,541,400 888,770 0.5766 5.369 5.275 5.369 5.275 5.557 163,648 5.4310 -1.72%
2017-06-26 0 0.580 0.580 0.590 0.580 0.580 401,800 232,986 0.5799 5.463 5.463 5.557 5.463 5.463 42,658 5.4617 0.00%
2017-06-23 0 0.580 0.580 0.590 0.580 0.600 593,000 347,250 0.5856 5.463 5.463 5.557 5.463 5.651 62,958 5.5156 -1.69%
2017-06-22 0 0.590 0.590 0.600 0.590 0.590 164,000 96,660 0.5894 5.557 5.557 5.651 5.557 5.557 17,412 5.5515 0.00%
2017-06-21 0 0.590 0.580 0.600 0.580 0.600 600,000 351,700 0.5862 5.557 5.463 5.651 5.463 5.651 63,701 5.5211 0.00%
2017-06-20 0 0.590 0.590 0.600 0.590 0.600 390,000 231,000 0.5923 5.557 5.557 5.651 5.557 5.651 41,406 5.5790 -1.67%
2017-06-19 0 0.600 0.590 0.610 0.590 0.600 280,200 167,010 0.5960 5.651 5.557 5.746 5.557 5.651 29,748 5.6141 1.69%
2017-06-16 0 0.590 0.590 0.600 0.580 0.600 240,000 142,500 0.5938 5.557 5.557 5.651 5.463 5.651 25,480 5.5925 0.00%
2017-06-15 0 0.590 0.590 0.600 0.590 0.590 110,000 64,900 0.5900 5.557 5.557 5.651 5.557 5.557 11,679 5.5572 0.00%
2017-06-14 0 0.590 0.590 0.610 0.590 0.610 1,350,000 811,400 0.6010 5.557 5.557 5.746 5.557 5.746 143,327 5.6612 1.72%
2017-06-13 0 0.580 0.580 0.600 0.580 0.600 2,130,000 1,251,200 0.5874 5.463 5.463 5.651 5.463 5.651 226,138 5.5329 -3.33%
2017-06-12 0 0.600 0.600 0.610 0.600 0.630 1,881,000 1,143,270 0.6078 5.651 5.651 5.746 5.651 5.934 199,702 5.7249 -1.64%
2017-06-09 0 0.610 0.600 0.610 0.600 0.620 770,000 466,900 0.6064 5.746 5.651 5.746 5.651 5.840 81,750 5.7113 0.00%
2017-06-08 0 0.610 0.610 0.630 0.600 0.610 494,000 296,680 0.6006 5.746 5.746 5.934 5.651 5.746 52,447 5.6567 0.00%
2017-06-07 0 0.610 0.610 0.630 0.610 0.610 131,800 80,326 0.6095 5.746 5.746 5.934 5.746 5.746 13,993 5.7405 -3.17%
2017-06-06 0 0.630 0.600 0.630 0.580 0.630 5,150,000 3,103,500 0.6026 5.934 5.651 5.934 5.463 5.934 546,767 5.6761 1.61%
2017-06-05 0 0.620 0.610 0.620 0.610 0.630 411,000 255,080 0.6206 5.840 5.746 5.840 5.746 5.934 43,635 5.8457 0.00%
2017-06-02 0 0.620 0.620 0.630 0.600 0.650 2,585,294 1,603,923 0.6204 5.840 5.840 5.934 5.651 6.122 274,476 5.8436 1.64%
2017-06-01 0 0.610 0.610 0.620 0.610 0.620 520,888 318,215 0.6109 5.746 5.746 5.840 5.746 5.840 55,302 5.7542 0.00%
2017-05-31 0 0.610 0.610 0.620 0.600 0.630 3,465,400 2,119,032 0.6115 5.746 5.746 5.840 5.651 5.934 367,915 5.7596 -3.17%
2017-05-29 0 0.630 0.630 0.640 0.620 0.720 10,190,600 6,746,702 0.6621 5.934 5.934 6.028 5.840 6.782 1,081,918 6.2359 -5.97%
2017-05-26 0 0.670 0.660 0.680 0.660 0.680 1,120,000 754,100 0.6733 6.311 6.217 6.405 6.217 6.405 118,908 6.3419 -2.90%
2017-05-25 0 0.690 0.680 0.690 0.690 0.720 3,285,800 2,314,194 0.7043 6.499 6.405 6.499 6.499 6.782 348,848 6.6338 -2.82%
2017-05-24 0 0.710 0.700 0.710 0.670 0.720 12,750,000 8,851,900 0.6943 6.687 6.593 6.687 6.311 6.782 1,353,645 6.5393 5.97%
2017-05-23 0 0.670 0.660 0.670 0.640 0.670 7,756,400 5,154,618 0.6646 6.311 6.217 6.311 6.028 6.311 823,483 6.2595 3.08%
2017-05-22 0 0.650 0.640 0.650 0.630 0.650 764,600 490,036 0.6409 6.122 6.028 6.122 5.934 6.122 81,176 6.0367 3.17%
2017-05-19 0 0.630 0.630 0.640 0.630 0.640 130,000 82,400 0.6338 5.934 5.934 6.028 5.934 6.028 13,802 5.9702 -1.56%
2017-05-18 0 0.640 0.630 0.640 0.620 0.640 830,000 520,900 0.6276 6.028 5.934 6.028 5.840 6.028 88,120 5.9113 3.23%
2017-05-17 0 0.620 0.620 0.630 0.620 0.640 860,000 534,300 0.6213 5.840 5.840 5.934 5.840 6.028 91,305 5.8518 -1.59%
2017-05-16 0 0.630 0.630 0.640 0.620 0.650 1,926,200 1,239,610 0.6436 5.934 5.934 6.028 5.840 6.122 204,501 6.0616 0.00%
2017-05-15 0 0.630 0.620 0.630 0.620 0.630 2,121,600 1,320,960 0.6226 5.934 5.840 5.934 5.840 5.934 225,247 5.8645 1.61%
2017-05-12 0 0.620 0.620 0.630 0.620 0.630 130,000 81,000 0.6231 5.840 5.840 5.934 5.840 5.934 13,802 5.8688 0.00%
2017-05-11 0 0.620 0.620 0.630 0.610 0.640 3,151,600 1,953,660 0.6199 5.840 5.840 5.934 5.746 6.028 334,600 5.8388 0.00%
2017-05-10 0 0.620 0.620 0.640 0.610 0.630 2,631,200 1,638,896 0.6229 5.840 5.840 6.028 5.746 5.934 279,350 5.8668 -1.59%
2017-05-09 0 0.630 0.630 0.640 0.630 0.650 3,590,000 2,272,100 0.6329 5.934 5.934 6.028 5.934 6.122 381,144 5.9613 -1.56%
2017-05-08 0 0.640 0.640 0.650 0.640 0.670 12,930,000 8,509,800 0.6581 6.028 6.028 6.122 6.028 6.311 1,372,756 6.1991 -1.54%
2017-05-05 0 0.650 0.650 0.660 0.640 0.670 7,310,000 4,784,600 0.6545 6.122 6.122 6.217 6.028 6.311 776,090 6.1650 -1.52%
2017-05-04 0 0.660 0.660 0.670 0.630 0.680 14,870,000 9,737,300 0.6548 6.217 6.217 6.311 5.934 6.405 1,578,722 6.1678 3.13%
2017-05-02 0 0.640 0.630 0.650 0.630 0.650 73,260,000 46,173,400 0.6303 6.028 5.934 6.122 5.934 6.122 7,777,887 5.9365 1.59%
2017-04-28 0 0.630 0.630 0.640 0.630 0.640 10,401,000 6,553,800 0.6301 5.934 5.934 6.028 5.934 6.028 1,104,256 5.9350 0.00%
2017-04-27 0 0.630 0.620 0.640 0.610 0.630 2,581,400 1,608,212 0.6230 5.934 5.840 6.028 5.746 5.934 274,063 5.8680 1.61%
2017-04-26 0 0.620 0.620 0.630 0.620 0.630 2,340,000 1,471,500 0.6288 5.840 5.840 5.934 5.840 5.934 248,434 5.9231 -1.59%
2017-04-25 0 0.630 0.630 0.640 0.620 0.640 20,334,200 12,810,520 0.6300 5.934 5.934 6.028 5.840 6.028 2,158,847 5.9340 3.28%
2017-04-24 0 0.610 0.610 0.620 0.610 0.630 3,951,000 2,431,890 0.6155 5.746 5.746 5.840 5.746 5.934 419,471 5.7975 -6.15%
2017-04-21 0 0.650 0.620 0.650 0.600 0.650 4,260,400 2,663,720 0.6252 6.122 5.840 6.122 5.651 6.122 452,319 5.8890 8.33%
2017-04-20 0 0.600 0.600 0.620 0.600 0.620 1,630,000 990,400 0.6076 5.651 5.651 5.840 5.651 5.840 173,054 5.7231 0.00%
2017-04-19 0 0.600 0.590 0.610 0.590 0.610 6,170,000 3,805,900 0.6168 5.651 5.557 5.746 5.557 5.746 655,058 5.8100 -3.23%
2017-04-18 0 0.620 0.610 0.620 0.620 0.630 7,930,000 4,976,900 0.6276 5.840 5.746 5.840 5.840 5.934 841,914 5.9114 0.00%
2017-04-13 0 0.620 0.610 0.620 0.610 0.620 1,991,200 1,220,884 0.6131 5.840 5.746 5.840 5.746 5.840 211,402 5.7752 0.00%
2017-04-12 0 0.620 0.610 0.630 0.620 0.640 903,600 562,124 0.6221 5.840 5.746 5.934 5.840 6.028 95,934 5.8595 -3.12%
2017-04-11 0 0.640 0.630 0.640 0.620 0.650 6,500,000 4,117,500 0.6335 6.028 5.934 6.028 5.840 6.122 690,094 5.9666 4.92%
2017-04-10 0 0.610 0.610 0.620 0.610 0.620 2,400,000 1,471,600 0.6132 5.746 5.746 5.840 5.746 5.840 254,804 5.7754 1.67%
2017-04-07 0 0.600 0.600 0.610 0.560 0.600 2,834,840 1,658,810 0.5852 5.651 5.651 5.746 5.275 5.651 300,970 5.5115 1.69%
2017-04-06 0 0.590 0.580 0.590 0.540 0.590 1,972,400 1,120,452 0.5681 5.557 5.463 5.557 5.086 5.557 209,406 5.3506 7.27%
2017-04-05 0 0.550 0.550 0.560 0.550 0.570 360,000 200,400 0.5567 5.180 5.180 5.275 5.180 5.369 38,221 5.2432 -1.79%
2017-04-03 0 0.560 0.560 0.570 0.560 0.570 60,400 34,116 0.5648 5.275 5.275 5.369 5.275 5.369 6,413 5.3202 0.00%
2017-03-31 0 0.560 0.560 0.570 0.550 0.570 690,000 388,600 0.5632 5.275 5.275 5.369 5.180 5.369 73,256 5.3047 -5.08%
2017-03-30 0 0.590 0.560 0.580 0.510 0.590 2,376,022 1,319,731 0.5554 5.557 5.275 5.463 4.804 5.557 252,258 5.2317 3.51%
2017-03-29 0 0.570 0.560 0.570 0.560 0.570 348,400 197,336 0.5664 5.369 5.275 5.369 5.275 5.369 36,989 5.3350 -1.72%
2017-03-28 0 0.580 0.570 0.580 0.570 0.590 640,000 375,300 0.5864 5.463 5.369 5.463 5.369 5.557 67,948 5.5234 1.75%
2017-03-27 0 0.570 0.560 0.570 0.570 0.570 370,400 211,114 0.5700 5.369 5.275 5.369 5.369 5.369 39,325 5.3685 -1.72%
2017-03-24 0 0.580 0.570 0.580 0.570 0.580 700,111 405,359 0.5790 5.463 5.369 5.463 5.369 5.463 74,330 5.4535 -1.69%
2017-03-23 0 0.590 0.590 0.600 0.590 0.590 790,400 466,316 0.5900 5.557 5.557 5.651 5.557 5.557 83,915 5.5570 0.00%
2017-03-22 0 0.590 0.580 0.600 0.580 0.590 1,320,000 769,300 0.5828 5.557 5.463 5.651 5.463 5.557 140,142 5.4894 -1.67%
2017-03-21 0 0.600 0.600 0.610 0.600 0.610 1,190,600 715,836 0.6012 5.651 5.651 5.746 5.651 5.746 126,404 5.6631 -1.64%
2017-03-20 0 0.610 0.600 0.610 0.600 0.610 750,400 450,924 0.6009 5.746 5.651 5.746 5.651 5.746 79,669 5.6600 1.67%
2017-03-17 0 0.600 0.600 0.610 0.600 0.620 622,400 373,744 0.6005 5.651 5.651 5.746 5.651 5.840 66,079 5.6560 -1.64%
2017-03-16 0 0.610 0.610 0.620 0.610 0.620 653,000 399,510 0.6118 5.746 5.746 5.840 5.746 5.840 69,328 5.7626 1.67%
2017-03-15 0 0.600 0.600 0.610 0.590 0.610 1,950,000 1,171,100 0.6006 5.651 5.651 5.746 5.557 5.746 207,028 5.6567 -3.23%
2017-03-14 0 0.620 0.620 0.630 0.620 0.630 700,000 439,700 0.6281 5.840 5.840 5.934 5.840 5.934 74,318 5.9165 -1.59%
2017-03-13 0 0.630 0.630 0.640 0.620 0.640 1,490,800 942,980 0.6325 5.934 5.934 6.028 5.840 6.028 158,276 5.9578 -1.56%
2017-03-10 0 0.640 0.630 0.650 0.620 0.640 1,030,000 648,100 0.6292 6.028 5.934 6.122 5.840 6.028 109,353 5.9267 1.59%
2017-03-09 0 0.630 0.630 0.640 0.630 0.650 190,000 121,100 0.6374 5.934 5.934 6.028 5.934 6.122 20,172 6.0034 -1.56%
2017-03-08 0 0.640 0.640 0.650 0.640 0.650 860,200 553,022 0.6429 6.028 6.028 6.122 6.028 6.122 91,326 6.0555 -1.54%
2017-03-07 0 0.650 0.650 0.660 0.620 0.660 870,000 564,200 0.6485 6.122 6.122 6.217 5.840 6.217 92,366 6.1083 1.56%
2017-03-06 0 0.640 0.630 0.640 0.600 0.650 4,820,000 3,096,700 0.6425 6.028 5.934 6.028 5.651 6.122 511,731 6.0514 6.67%
2017-03-03 0 0.600 0.600 0.610 0.600 0.620 270,000 165,400 0.6126 5.651 5.651 5.746 5.651 5.840 28,665 5.7700 -3.23%
2017-03-02 0 0.620 0.600 0.620 0.600 0.620 980,600 593,342 0.6051 5.840 5.651 5.840 5.651 5.840 104,109 5.6993 -3.12%
2017-03-01 0 0.640 0.590 0.640 0.610 0.640 1,620,000 1,014,300 0.6261 6.028 5.557 6.028 5.746 6.028 171,993 5.8973 3.23%
2017-02-28 0 0.620 0.620 0.640 0.620 0.640 550,800 347,580 0.6310 5.840 5.840 6.028 5.840 6.028 58,477 5.9438 0.00%
2017-02-27 0 0.620 0.610 0.620 0.580 0.630 1,750,000 1,074,700 0.6141 5.840 5.746 5.840 5.463 5.934 185,794 5.7843 8.77%
2017-02-24 0 0.570 0.570 0.600 0.570 0.580 490,000 283,600 0.5788 5.369 5.369 5.651 5.369 5.463 52,022 5.4515 -1.72%
2017-02-23 0 0.580 0.570 0.580 0.570 0.580 440,000 251,500 0.5716 5.463 5.369 5.463 5.369 5.463 46,714 5.3838 0.00%
2017-02-22 0 0.580 0.570 0.580 0.560 0.590 670,400 388,624 0.5797 5.463 5.369 5.463 5.275 5.557 71,175 5.4601 -1.69%
2017-02-21 0 0.590 0.570 0.600 0.560 0.600 560,000 323,100 0.5770 5.557 5.369 5.651 5.275 5.651 59,454 5.4344 1.72%
2017-02-20 0 0.580 0.570 0.590 0.570 0.600 3,990,000 2,338,100 0.5860 5.463 5.369 5.557 5.369 5.651 423,611 5.5194 -6.45%
2017-02-17 0 0.620 0.620 0.630 0.610 0.650 3,000,000 1,882,200 0.6274 5.840 5.840 5.934 5.746 6.122 318,505 5.9095 -4.62%
2017-02-16 0 0.650 0.640 0.660 0.630 0.650 1,307,420 838,198 0.6411 6.122 6.028 6.217 5.934 6.122 138,807 6.0386 3.17%
2017-02-15 0 0.630 0.630 0.640 0.630 0.650 443,800 283,780 0.6394 5.934 5.934 6.028 5.934 6.122 47,117 6.0228 -4.55%
2017-02-14 0 0.660 0.630 0.660 0.620 0.660 1,429,700 920,820 0.6441 6.217 5.934 6.217 5.840 6.217 151,789 6.0665 3.13%
2017-02-13 0 0.640 0.640 0.650 0.630 0.660 1,660,000 1,078,800 0.6499 6.028 6.028 6.122 5.934 6.217 176,239 6.1212 3.23%
2017-02-10 0 0.620 0.620 0.630 0.620 0.640 1,720,000 1,082,200 0.6292 5.840 5.840 5.934 5.840 6.028 182,609 5.9263 -1.59%
2017-02-09 0 0.630 0.620 0.640 0.620 0.640 3,040,000 1,909,400 0.6281 5.934 5.840 6.028 5.840 6.028 322,752 5.9160 0.00%
2017-02-08 0 0.630 0.630 0.640 0.610 0.670 3,700,000 2,354,500 0.6364 5.934 5.934 6.028 5.746 6.311 392,823 5.9938 -5.97%
2017-02-07 0 0.670 0.670 0.680 0.660 0.690 410,000 276,200 0.6737 6.311 6.311 6.405 6.217 6.499 43,529 6.3452 -2.90%
2017-02-06 0 0.690 0.680 0.690 0.660 0.690 670,602 458,479 0.6837 6.499 6.405 6.499 6.217 6.499 71,197 6.4396 4.55%
2017-02-03 0 0.660 0.660 0.670 0.660 0.670 660,200 439,826 0.6662 6.217 6.217 6.311 6.217 6.311 70,092 6.2750 -2.94%
2017-02-02 0 0.680 0.670 0.680 0.660 0.680 1,020,000 684,600 0.6712 6.405 6.311 6.405 6.217 6.405 108,292 6.3218 4.62%
2017-02-01 0 0.650 0.650 0.660 0.630 0.650 300,000 193,400 0.6447 6.122 6.122 6.217 5.934 6.122 31,850 6.0721 -1.52%
2017-01-27 0 0.660 0.650 0.660 0.650 0.660 370,000 241,500 0.6527 6.217 6.122 6.217 6.122 6.217 39,282 6.1478 0.00%
2017-01-26 0 0.660 0.660 0.670 0.660 0.680 4,435,000 3,006,150 0.6778 6.217 6.217 6.311 6.217 6.405 470,856 6.3844 -2.94%
2017-01-25 0 0.680 0.680 0.690 0.650 0.690 77,190,000 51,705,300 0.6698 6.405 6.405 6.499 6.122 6.499 8,195,128 6.3093 1.49%
2017-01-24 0 0.670 0.640 0.670 0.620 0.690 5,420,000 3,485,700 0.6431 6.311 6.028 6.311 5.840 6.499 575,432 6.0575 8.06%
2017-01-23 0 0.620 0.610 0.620 0.610 0.630 160,000 99,400 0.6213 5.840 5.746 5.840 5.746 5.934 16,987 5.8516 0.00%
2017-01-20 0 0.620 0.610 0.620 0.610 0.630 1,830,000 1,125,300 0.6149 5.840 5.746 5.840 5.746 5.934 194,288 5.7919 -3.12%
2017-01-19 0 0.640 0.620 0.640 0.630 0.640 940,000 592,700 0.6305 6.028 5.840 6.028 5.934 6.028 99,798 5.9390 0.00%
2017-01-18 0 0.640 0.630 0.640 0.630 0.660 910,400 584,744 0.6423 6.028 5.934 6.028 5.934 6.217 96,656 6.0498 -3.03%
2017-01-17 0 0.660 0.650 0.670 0.640 0.660 810,200 525,420 0.6485 6.217 6.122 6.311 6.028 6.217 86,018 6.1083 3.13%
2017-01-16 0 0.640 0.630 0.640 0.630 0.670 4,350,000 2,799,800 0.6436 6.028 5.934 6.028 5.934 6.311 461,832 6.0624 -5.88%
2017-01-13 0 0.680 0.680 0.690 0.680 0.690 586,200 400,680 0.6835 6.405 6.405 6.499 6.405 6.499 62,236 6.4381 -1.45%
2017-01-12 0 0.690 0.680 0.700 0.670 0.700 3,100,500 2,104,745 0.6788 6.499 6.405 6.593 6.311 6.593 329,175 6.3940 0.00%
2017-01-11 0 0.690 0.680 0.690 0.680 0.700 954,800 653,420 0.6844 6.499 6.405 6.499 6.405 6.593 101,369 6.4459 0.00%
2017-01-10 0 0.690 0.680 0.690 0.670 0.710 4,160,400 2,823,364 0.6786 6.499 6.405 6.499 6.311 6.687 441,702 6.3920 -1.43%
2017-01-09 0 0.700 0.690 0.700 0.690 0.750 10,150,600 7,217,514 0.7110 6.593 6.499 6.593 6.499 7.064 1,077,672 6.6973 -5.41%
2017-01-06 0 0.740 0.730 0.740 0.710 0.780 10,187,600 7,594,420 0.7455 6.970 6.876 6.970 6.687 7.347 1,081,600 7.0215 0.00%
2017-01-05 0 0.740 0.730 0.740 0.710 0.750 4,954,800 3,634,254 0.7335 6.970 6.876 6.970 6.687 7.064 526,042 6.9087 2.78%
2017-01-04 0 0.720 0.710 0.720 0.700 0.740 2,981,400 2,150,366 0.7213 6.782 6.687 6.782 6.593 6.970 316,530 6.7936 0.00%
2017-01-03 0 0.720 0.710 0.720 0.690 0.730 2,720,000 1,915,900 0.7044 6.782 6.687 6.782 6.499 6.876 288,778 6.6345 1.41%
2016-12-30 0 0.710 0.700 0.710 0.700 0.750 9,050,800 6,492,960 0.7174 6.687 6.593 6.687 6.593 7.064 960,908 6.7571 0.00%
2016-12-29 0 0.710 0.700 0.710 0.680 0.740 12,381,511 8,700,235 0.7027 6.687 6.593 6.687 6.405 6.970 1,314,523 6.6185 -4.05%
2016-12-28 0 0.740 0.730 0.740 0.710 0.790 13,260,000 9,982,200 0.7528 6.970 6.876 6.970 6.687 7.441 1,407,791 7.0907 1.37%
2016-12-23 0 0.730 0.720 0.730 0.650 0.760 31,486,111 22,440,403 0.7127 6.876 6.782 6.876 6.122 7.158 3,342,826 6.7130 10.61%
2016-12-22 0 0.660 0.640 0.660 0.620 0.660 4,291,600 2,748,844 0.6405 6.217 6.028 6.217 5.840 6.217 455,632 6.0330 3.13%
2016-12-21 0 0.640 0.620 0.640 0.600 0.640 860,600 528,942 0.6146 6.028 5.840 6.028 5.651 6.028 91,368 5.7891 3.23%
2016-12-20 0 0.620 0.610 0.620 0.580 0.630 4,182,200 2,576,298 0.6160 5.840 5.746 5.840 5.463 5.934 444,017 5.8023 5.08%
2016-12-19 0 0.590 0.580 0.590 0.580 0.600 830,000 486,600 0.5863 5.557 5.463 5.557 5.463 5.651 88,120 5.5220 0.00%
2016-12-16 0 0.590 0.580 0.590 0.570 0.620 3,030,000 1,787,600 0.5900 5.557 5.463 5.557 5.369 5.840 321,690 5.5569 -4.84%
2016-12-15 0 0.620 0.610 0.620 0.590 0.640 9,332,000 5,709,180 0.6118 5.840 5.746 5.840 5.557 6.028 990,762 5.7624 -3.12%
2016-12-14 0 0.640 0.630 0.640 0.590 0.660 29,750,000 18,859,600 0.6339 6.028 5.934 6.028 5.557 6.217 3,158,506 5.9711 8.47%
2016-12-13 0 0.590 0.570 0.580 0.500 0.600 8,052,400 4,464,648 0.5544 5.557 5.369 5.463 4.710 5.651 854,909 5.2224 9.26%
2016-12-12 0 0.540 0.540 0.550 0.540 0.630 19,715,000 11,435,100 0.5800 5.086 5.086 5.180 5.086 5.934 2,093,107 5.4632 -5.26%
2016-12-09 0 0.570 0.560 0.570 0.460 0.580 26,384,000 13,928,366 0.5279 5.369 5.275 5.369 4.333 5.463 2,801,143 4.9724 25.27%
2016-12-08 0 0.455 0.455 0.460 0.440 0.470 2,360,000 1,072,600 0.4545 4.286 4.286 4.333 4.144 4.427 250,557 4.2809 -3.19%
2016-12-07 0 0.470 0.465 0.475 0.465 0.495 1,240,000 591,500 0.4770 4.427 4.380 4.474 4.380 4.662 131,649 4.4930 -2.08%
2016-12-06 0 0.480 0.480 0.485 0.455 0.495 2,430,200 1,172,794 0.4826 4.521 4.521 4.568 4.286 4.662 258,010 4.5455 5.49%
2016-12-05 0 0.455 0.455 0.460 0.450 0.460 514,000 232,960 0.4532 4.286 4.286 4.333 4.239 4.333 54,570 4.2690 -1.09%
2016-12-02 0 0.460 0.460 0.465 0.460 0.465 180,000 83,500 0.4639 4.333 4.333 4.380 4.333 4.380 19,110 4.3694 1.10%
2016-12-01 0 0.455 0.455 0.470 0.455 0.455 30,000 13,650 0.4550 4.286 4.286 4.427 4.286 4.286 3,185 4.2857 -3.19%
2016-11-30 0 0.470 0.460 0.470 0.460 0.470 230,000 105,900 0.4604 4.427 4.333 4.427 4.333 4.427 24,419 4.3368 0.00%
2016-11-29 0 0.470 0.465 0.475 0.465 0.475 962,900 453,602 0.4711 4.427 4.380 4.474 4.380 4.474 102,229 4.4371 0.00%
2016-11-28 0 0.470 0.445 0.455 0.435 0.500 10,390,133 4,879,757 0.4697 4.427 4.191 4.286 4.097 4.710 1,103,102 4.4237 0.00%
2016-11-25 0 0.470 0.465 0.475 0.465 0.470 170,600 80,073 0.4694 4.427 4.380 4.474 4.380 4.427 18,112 4.4209 0.00%
2016-11-24 0 0.470 0.470 0.480 0.470 0.470 50,600 23,776 0.4699 4.427 4.427 4.521 4.427 4.427 5,372 4.4258 0.00%
2016-11-23 0 0.470 0.470 0.475 0.470 0.475 350,000 165,500 0.4729 4.427 4.427 4.474 4.427 4.474 37,159 4.4538 -1.05%
2016-11-22 0 0.475 0.475 0.485 0.475 0.490 730,000 355,300 0.4867 4.474 4.474 4.568 4.474 4.615 77,503 4.5843 -3.06%
2016-11-21 0 0.490 0.485 0.490 0.480 0.520 3,560,200 1,753,543 0.4925 4.615 4.568 4.615 4.521 4.898 377,980 4.6392 2.08%
2016-11-18 0 0.480 0.475 0.480 0.470 0.485 2,190,000 1,047,550 0.4783 4.521 4.474 4.521 4.427 4.568 232,508 4.5054 3.23%
2016-11-17 0 0.465 0.465 0.470 0.460 0.470 70,000 32,700 0.4671 4.380 4.380 4.427 4.333 4.427 7,432 4.4000 -3.12%
2016-11-16 0 0.480 0.465 0.480 0.460 0.485 2,180,400 1,031,532 0.4731 4.521 4.380 4.521 4.333 4.568 231,489 4.4561 4.35%
2016-11-15 0 0.460 0.455 0.460 0.460 0.460 51,000 23,430 0.4594 4.333 4.286 4.333 4.333 4.333 5,415 4.3272 1.10%
2016-11-14 0 0.455 0.455 0.460 0.455 0.460 784,825 359,723 0.4583 4.286 4.286 4.333 4.286 4.333 83,324 4.3172 0.00%
2016-11-11 0 0.455 0.455 0.460 0.455 0.455 102,000 46,370 0.4546 4.286 4.286 4.333 4.286 4.286 10,829 4.2820 -1.09%
2016-11-10 0 0.460 0.455 0.460 0.460 0.465 120,600 55,764 0.4624 4.333 4.286 4.333 4.333 4.380 12,804 4.3552 1.10%
2016-11-09 0 0.455 0.455 0.460 0.440 0.460 1,740,000 782,550 0.4497 4.286 4.286 4.333 4.144 4.333 184,733 4.2361 -4.21%
2016-11-08 0 0.475 0.470 0.475 0.455 0.475 540,000 249,650 0.4623 4.474 4.427 4.474 4.286 4.474 57,331 4.3545 3.26%
2016-11-07 0 0.460 0.455 0.460 0.455 0.460 397,200 181,954 0.4581 4.333 4.286 4.333 4.286 4.333 42,170 4.3148 -1.08%
2016-11-04 0 0.465 0.450 0.465 0.455 0.465 540,000 248,400 0.4600 4.380 4.239 4.380 4.286 4.380 57,331 4.3327 2.20%
2016-11-03 0 0.455 0.455 0.460 0.450 0.460 500,000 228,250 0.4565 4.286 4.286 4.333 4.239 4.333 53,084 4.2998 -2.15%
2016-11-02 0 0.465 0.460 0.465 0.460 0.465 320,000 147,300 0.4603 4.380 4.333 4.380 4.333 4.380 33,974 4.3357 0.00%
2016-11-01 0 0.465 0.460 0.465 0.460 0.480 1,490,000 692,100 0.4645 4.380 4.333 4.380 4.333 4.521 158,191 4.3751 0.00%
2016-10-31 0 0.465 0.465 0.475 0.465 0.470 494,200 229,840 0.4651 4.380 4.380 4.474 4.380 4.427 52,468 4.3805 0.00%
2016-10-28 0 0.465 0.465 0.475 0.465 0.465 193,100 89,704 0.4645 4.380 4.380 4.474 4.380 4.380 20,501 4.3756 0.00%
2016-10-27 0 0.465 0.465 0.470 0.465 0.475 1,583,600 737,920 0.4660 4.380 4.380 4.427 4.380 4.474 168,128 4.3890 -3.12%
2016-10-26 0 0.480 0.475 0.485 0.480 0.485 245,600 118,324 0.4818 4.521 4.474 4.568 4.521 4.568 26,075 4.5378 2.13%
2016-10-25 0 0.470 0.470 0.485 0.470 0.485 267,800 128,090 0.4783 4.427 4.427 4.568 4.427 4.568 28,432 4.5052 -2.08%
2016-10-24 0 0.480 0.475 0.480 0.475 0.490 330,000 159,300 0.4827 4.521 4.474 4.521 4.474 4.615 35,036 4.5468 -1.03%
2016-10-20 0 0.485 0.480 0.490 0.480 0.485 41,400 19,944 0.4817 4.568 4.521 4.615 4.521 4.568 4,395 4.5375 1.04%
2016-10-19 0 0.480 0.480 0.490 0.480 0.500 1,282,014 634,326 0.4948 4.521 4.521 4.615 4.521 4.710 136,109 4.6604 -2.04%
2016-10-18 0 0.490 0.480 0.500 0.450 0.500 2,862,600 1,368,418 0.4780 4.615 4.521 4.710 4.239 4.710 303,917 4.5026 8.89%
2016-10-17 0 0.450 0.450 0.460 0.445 0.465 2,380,277 1,076,921 0.4524 4.239 4.239 4.333 4.191 4.380 252,710 4.2615 -4.26%
2016-10-14 0 0.470 0.465 0.470 0.470 0.475 1,420,800 669,960 0.4715 4.427 4.380 4.427 4.427 4.474 150,844 4.4414 0.00%
2016-10-13 0 0.470 0.465 0.475 0.460 0.470 410,000 190,950 0.4657 4.427 4.380 4.474 4.333 4.427 43,529 4.3867 1.08%
2016-10-12 0 0.465 0.465 0.470 0.465 0.465 110,000 51,150 0.4650 4.380 4.380 4.427 4.380 4.380 11,679 4.3798 0.00%
2016-10-11 0 0.465 0.465 0.470 0.460 0.480 320,000 148,800 0.4650 4.380 4.380 4.427 4.333 4.521 33,974 4.3798 -3.12%
2016-10-07 0 0.480 0.470 0.480 0.470 0.480 90,000 42,600 0.4733 4.521 4.427 4.521 4.427 4.521 9,555 4.4583 1.05%
2016-10-06 0 0.475 0.470 0.475 0.450 0.480 1,390,000 640,550 0.4608 4.474 4.427 4.474 4.239 4.521 147,574 4.3405 2.15%
2016-10-05 0 0.465 0.465 0.470 0.460 0.470 528,000 244,600 0.4633 4.380 4.380 4.427 4.333 4.427 56,057 4.3634 0.00%
2016-10-04 0 0.465 0.465 0.470 0.465 0.470 2,060,000 962,550 0.4673 4.380 4.380 4.427 4.380 4.427 218,707 4.4011 -1.06%
2016-10-03 0 0.470 0.465 0.475 0.465 0.480 1,570,000 741,070 0.4720 4.427 4.380 4.474 4.380 4.521 166,684 4.4460 0.00%
2016-09-30 0 0.470 0.465 0.480 0.470 0.475 980,400 461,030 0.4702 4.427 4.380 4.521 4.427 4.474 104,087 4.4293 -1.05%
2016-09-29 0 0.475 0.475 0.485 0.465 0.475 644,200 303,061 0.4704 4.474 4.474 4.568 4.380 4.474 68,394 4.4311 -1.04%
2016-09-28 0 0.480 0.480 0.490 0.475 0.480 140,000 66,700 0.4764 4.521 4.521 4.615 4.474 4.521 14,864 4.4875 0.00%
2016-09-27 0 0.480 0.475 0.485 0.475 0.480 303,966 144,676 0.4760 4.521 4.474 4.568 4.474 4.521 32,272 4.4831 2.13%
2016-09-26 0 0.470 0.470 0.480 0.470 0.495 1,420,000 677,000 0.4768 4.427 4.427 4.521 4.427 4.662 150,759 4.4906 -4.08%
2016-09-23 0 0.490 0.485 0.495 0.480 0.500 533,916 263,320 0.4932 4.615 4.568 4.662 4.521 4.710 56,685 4.6453 -2.00%
2016-09-22 0 0.500 0.495 0.500 0.495 0.500 280,000 139,150 0.4970 4.710 4.662 4.710 4.662 4.710 29,727 4.6809 1.01%
2016-09-21 0 0.495 0.490 0.500 0.495 0.500 354,800 176,686 0.4980 4.662 4.615 4.710 4.662 4.710 37,668 4.6906 0.00%
2016-09-20 0 0.495 0.495 0.500 0.495 0.510 1,480,000 745,000 0.5034 4.662 4.662 4.710 4.662 4.804 157,129 4.7413 -2.94%
2016-09-19 0 0.510 0.500 0.510 0.500 0.520 1,502,800 767,144 0.5105 4.804 4.710 4.804 4.710 4.898 159,550 4.8082 2.00%
2016-09-15 0 0.500 0.495 0.510 0.475 0.500 1,200,600 593,726 0.4945 4.710 4.662 4.804 4.474 4.710 127,466 4.6579 4.17%
2016-09-14 0 0.480 0.465 0.480 - - 0 0 - 4.521 4.380 4.521 - - 0 - 0.00%
2016-09-13 0 0.480 0.470 0.480 0.475 0.485 190,000 90,900 0.4784 4.521 4.427 4.521 4.474 4.568 20,172 4.5063 2.13%
2016-09-12 0 0.470 0.470 0.475 0.460 0.470 632,800 295,360 0.4668 4.427 4.427 4.474 4.333 4.427 67,183 4.3963 -3.09%
2016-09-09 0 0.485 0.485 0.490 0.480 0.490 450,000 217,900 0.4842 4.568 4.568 4.615 4.521 4.615 47,776 4.5609 0.00%
2016-09-08 0 0.485 0.485 0.490 0.480 0.495 502,566 246,456 0.4904 4.568 4.568 4.615 4.521 4.662 53,357 4.6190 -1.02%
2016-09-07 0 0.490 0.490 0.495 0.490 0.495 520,000 254,950 0.4903 4.615 4.615 4.662 4.615 4.662 55,207 4.6180 -2.00%
2016-09-06 0 0.500 0.500 0.510 0.495 0.500 230,000 114,750 0.4989 4.710 4.710 4.804 4.662 4.710 24,419 4.6993 0.00%
2016-09-05 0 0.500 0.490 0.500 0.500 0.500 281,200 140,564 0.4999 4.710 4.615 4.710 4.710 4.710 29,855 4.7083 0.00%
2016-09-02 0 0.500 0.495 0.510 0.500 0.510 410,400 205,344 0.5004 4.710 4.662 4.804 4.710 4.804 43,571 4.7128 0.00%
2016-09-01 0 0.500 0.495 0.500 0.485 0.510 1,980,000 992,250 0.5011 4.710 4.662 4.710 4.568 4.804 210,213 4.7202 4.17%
2016-08-31 0 0.480 0.475 0.485 0.470 0.480 160,000 75,650 0.4728 4.521 4.474 4.568 4.427 4.521 16,987 4.4534 3.23%
2016-08-30 0 0.465 0.465 0.470 0.455 0.470 232,000 107,270 0.4624 4.380 4.380 4.427 4.286 4.427 24,631 4.3551 -2.11%
2016-08-29 0 0.475 0.470 0.480 0.470 0.475 70,000 33,100 0.4729 4.474 4.427 4.521 4.427 4.474 7,432 4.4538 0.00%
2016-08-26 0 0.475 0.475 0.480 0.475 0.480 260,400 124,092 0.4765 4.474 4.474 4.521 4.474 4.521 27,646 4.4886 1.06%
2016-08-25 0 0.470 0.470 0.485 0.470 0.475 30,000 14,150 0.4717 4.427 4.427 4.568 4.427 4.474 3,185 4.4426 -3.09%
2016-08-24 0 0.485 0.480 0.485 0.475 0.485 400,000 191,800 0.4795 4.568 4.521 4.568 4.474 4.568 42,467 4.5164 3.19%
2016-08-23 0 0.470 0.465 0.470 0.470 0.470 152,400 71,572 0.4696 4.427 4.380 4.427 4.427 4.427 16,180 4.4235 0.00%
2016-08-22 0 0.470 0.465 0.470 0.470 0.475 50,000 23,700 0.4740 4.427 4.380 4.427 4.427 4.474 5,308 4.4646 -1.05%
2016-08-19 0 0.475 0.470 0.475 0.465 0.480 590,000 278,700 0.4724 4.474 4.427 4.474 4.380 4.521 62,639 4.4493 1.06%
2016-08-18 0 0.470 0.465 0.470 0.465 0.475 1,250,000 588,050 0.4704 4.427 4.380 4.427 4.380 4.474 132,710 4.4311 -2.08%
2016-08-17 0 0.480 0.475 0.480 0.475 0.485 320,800 153,868 0.4796 4.521 4.474 4.521 4.474 4.568 34,059 4.5177 0.00%
2016-08-16 0 0.480 0.480 0.490 0.475 0.485 1,062,200 510,762 0.4809 4.521 4.521 4.615 4.474 4.568 112,772 4.5292 0.00%
2016-08-15 0 0.480 0.480 0.490 0.480 0.490 930,400 451,638 0.4854 4.521 4.521 4.615 4.521 4.615 98,779 4.5722 -2.04%
2016-08-12 0 0.490 0.485 0.495 0.475 0.495 1,350,000 649,600 0.4812 4.615 4.568 4.662 4.474 4.662 143,327 4.5323 2.08%
2016-08-11 0 0.480 0.480 0.485 0.475 0.495 2,465,000 1,195,875 0.4851 4.521 4.521 4.568 4.474 4.662 261,705 4.5696 -3.03%
2016-08-10 0 0.495 0.490 0.495 0.490 0.500 1,010,000 500,500 0.4955 4.662 4.615 4.662 4.615 4.710 107,230 4.6675 -1.00%
2016-08-09 0 0.500 0.495 0.500 0.495 0.500 566,400 282,598 0.4989 4.710 4.662 4.710 4.662 4.710 60,134 4.6995 0.00%
2016-08-08 0 0.500 0.500 0.510 0.495 0.510 1,595,400 798,522 0.5005 4.710 4.710 4.804 4.662 4.804 169,381 4.7144 -1.96%
2016-08-05 0 0.510 0.500 0.510 0.510 0.510 191,800 97,773 0.5098 4.804 4.710 4.804 4.804 4.804 20,363 4.8015 0.00%
2016-08-04 0 0.510 0.510 0.520 0.500 0.520 891,600 459,776 0.5157 4.804 4.804 4.898 4.710 4.898 94,660 4.8572 2.00%
2016-08-03 0 0.500 0.500 0.510 0.500 0.510 830,200 416,596 0.5018 4.710 4.710 4.804 4.710 4.804 88,141 4.7265 1.01%
2016-08-01 0 0.495 0.495 0.500 0.490 0.495 132,800 65,516 0.4933 4.662 4.662 4.710 4.615 4.662 14,099 4.6468 0.00%
2016-07-29 0 0.495 0.495 0.500 0.490 0.500 1,120,000 554,900 0.4954 4.662 4.662 4.710 4.615 4.710 118,908 4.6666 -1.00%
2016-07-28 0 0.500 0.500 0.510 0.490 0.500 2,140,000 1,067,850 0.4990 4.710 4.710 4.804 4.615 4.710 227,200 4.7000 0.00%
2016-07-27 0 0.500 0.500 0.510 0.500 0.510 290,000 146,500 0.5052 4.710 4.710 4.804 4.710 4.804 30,789 4.7582 0.00%
2016-07-26 0 0.500 0.500 0.510 0.500 0.510 406,400 203,677 0.5012 4.710 4.710 4.804 4.710 4.804 43,147 4.7206 0.00%
2016-07-25 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 4.710 4.710 4.804 4.710 4.710 2,123 4.7095 0.00%
2016-07-22 0 0.500 0.500 0.510 0.500 0.510 1,302,600 652,048 0.5006 4.710 4.710 4.804 4.710 4.804 138,295 4.7149 -1.96%
2016-07-21 0 0.510 0.510 0.520 0.510 0.510 880,400 449,000 0.5100 4.804 4.804 4.898 4.804 4.804 93,471 4.8037 -1.92%
2016-07-20 0 0.520 0.510 0.520 0.510 0.520 40,000 20,600 0.5150 4.898 4.804 4.898 4.804 4.898 4,247 4.8508 0.00%
2016-07-19 0 0.520 0.510 0.520 0.510 0.520 1,100,600 561,794 0.5104 4.898 4.804 4.898 4.804 4.898 116,849 4.8079 1.96%
2016-07-18 0 0.510 0.500 0.520 0.500 0.510 630,200 317,996 0.5046 4.804 4.710 4.898 4.710 4.804 66,907 4.7528 0.00%
2016-07-15 0 0.510 0.510 0.520 0.510 0.510 451,600 230,236 0.5098 4.804 4.804 4.898 4.804 4.804 47,946 4.8020 -1.92%
2016-07-14 0 0.520 0.510 0.520 0.520 0.520 160,000 83,200 0.5200 4.898 4.804 4.898 4.898 4.898 16,987 4.8979 0.00%
2016-07-13 0 0.520 0.510 0.530 0.520 0.530 2,417,400 1,277,976 0.5287 4.898 4.804 4.992 4.898 4.992 256,651 4.9794 0.00%
2016-07-12 0 0.520 0.510 0.520 0.500 0.530 9,981,600 5,017,076 0.5026 4.898 4.804 4.898 4.710 4.992 1,059,729 4.7343 4.00%
2016-07-11 0 0.500 0.500 0.510 0.500 0.510 301,200 152,482 0.5062 4.710 4.710 4.804 4.710 4.804 31,978 4.7684 0.00%
2016-07-08 0 0.500 0.500 0.510 0.490 0.500 1,340,000 667,550 0.4982 4.710 4.710 4.804 4.615 4.710 142,265 4.6923 -1.96%
2016-07-07 0 0.510 0.500 0.510 0.500 0.510 590,600 297,391 0.5035 4.804 4.710 4.804 4.710 4.804 62,703 4.7429 2.00%
2016-07-06 0 0.500 0.500 0.510 0.500 0.500 420,000 210,000 0.5000 4.710 4.710 4.804 4.710 4.710 44,591 4.7095 0.00%
2016-07-05 0 0.500 0.500 0.510 0.500 0.500 1,860,000 930,000 0.5000 4.710 4.710 4.804 4.710 4.710 197,473 4.7095 -1.96%
2016-07-04 0 0.510 0.500 0.510 0.500 0.520 5,751,000 2,902,792 0.5047 4.804 4.710 4.804 4.710 4.898 610,574 4.7542 -1.92%
2016-06-30 0 0.520 0.520 0.530 0.520 0.520 20,800 10,800 0.5192 4.898 4.898 4.992 4.898 4.898 2,208 4.8906 0.00%
2016-06-29 0 0.520 0.520 0.530 0.520 0.530 710,200 372,798 0.5249 4.898 4.898 4.992 4.898 4.992 75,401 4.9442 0.00%
2016-06-28 0 0.520 0.520 0.530 0.520 0.530 1,190,000 619,300 0.5204 4.898 4.898 4.992 4.898 4.992 126,340 4.9018 0.00%
2016-06-27 0 0.520 0.520 0.530 0.520 0.530 1,351,200 705,900 0.5224 4.898 4.898 4.992 4.898 4.992 143,455 4.9207 -1.89%
2016-06-24 0 0.530 0.520 0.530 0.510 0.550 2,320,000 1,229,800 0.5301 4.992 4.898 4.992 4.804 5.180 246,310 4.9929 -7.02%
2016-06-23 0 0.570 0.550 0.560 0.550 0.570 340,100 190,151 0.5591 5.369 5.180 5.275 5.180 5.369 36,108 5.2662 -1.72%
2016-06-22 0 0.580 0.560 0.580 0.560 0.580 1,297,400 738,522 0.5692 5.463 5.275 5.463 5.275 5.463 137,743 5.3616 0.00%
2016-06-21 0 0.580 0.560 0.580 0.550 0.580 1,190,000 675,700 0.5678 5.463 5.275 5.463 5.180 5.463 126,340 5.3483 1.75%
2016-06-20 0 0.570 0.570 0.580 0.560 0.590 7,010,000 3,964,500 0.5655 5.369 5.369 5.463 5.275 5.557 744,239 5.3269 -3.39%
2016-06-17 0 0.590 0.570 0.580 0.530 0.600 5,890,000 3,311,500 0.5622 5.557 5.369 5.463 4.992 5.651 625,331 5.2956 9.26%
2016-06-16 0 0.540 0.540 0.550 0.500 0.550 4,071,000 2,121,880 0.5212 5.086 5.086 5.180 4.710 5.180 432,211 4.9094 8.00%
2016-06-15 0 0.500 0.495 0.510 0.500 0.500 35,400 17,619 0.4977 4.710 4.662 4.804 4.710 4.710 3,758 4.6880 0.00%
2016-06-14 0 0.500 0.495 0.500 0.500 0.500 41,000 20,470 0.4993 4.710 4.662 4.710 4.710 4.710 4,353 4.7026 1.01%
2016-06-13 0 0.495 0.495 0.500 0.495 0.500 260,000 129,500 0.4981 4.662 4.662 4.710 4.662 4.710 27,604 4.6914 -1.00%
2016-06-10 0 0.500 0.495 0.510 0.500 0.500 500,400 250,192 0.5000 4.710 4.662 4.804 4.710 4.710 53,127 4.7094 0.00%
2016-06-08 0 0.500 0.500 0.510 0.500 0.500 450,400 225,192 0.5000 4.710 4.710 4.804 4.710 4.710 47,818 4.7093 0.00%
2016-06-07 0 0.500 0.500 0.510 0.500 0.510 1,010,000 507,500 0.5025 4.710 4.710 4.804 4.710 4.804 107,230 4.7328 0.00%
2016-06-06 0 0.500 0.500 0.510 0.500 0.510 160,200 81,402 0.5081 4.710 4.710 4.804 4.710 4.804 17,008 4.7861 -1.96%
2016-06-03 0 0.510 0.510 0.520 0.500 0.520 671,200 343,264 0.5114 4.804 4.804 4.898 4.710 4.898 71,260 4.8171 2.00%
2016-06-02 0 0.500 0.500 0.510 0.500 0.510 290,250 147,220 0.5072 4.710 4.710 4.804 4.710 4.804 30,815 4.7775 -1.96%
2016-06-01 0 0.510 0.500 0.520 0.500 0.510 3,290,000 1,663,800 0.5057 4.804 4.710 4.898 4.710 4.804 349,294 4.7633 0.00%
2016-05-31 0 0.510 0.510 0.530 0.510 0.520 340,000 175,500 0.5162 4.804 4.804 4.992 4.804 4.898 36,097 4.8619 0.00%
2016-05-30 0 0.510 0.510 0.520 0.510 0.520 230,000 119,300 0.5187 4.804 4.804 4.898 4.804 4.898 24,419 4.8856 -1.92%
2016-05-27 0 0.520 0.510 0.530 0.510 0.520 590,000 303,400 0.5142 4.898 4.804 4.992 4.804 4.898 62,639 4.8436 4.00%
2016-05-26 0 0.500 0.500 0.510 0.500 0.500 120,400 60,192 0.4999 4.710 4.710 4.804 4.710 4.710 12,783 4.7089 -1.96%
2016-05-25 0 0.510 0.500 0.520 0.510 0.520 281,700 143,850 0.5106 4.804 4.710 4.898 4.804 4.898 29,908 4.8098 0.00%
2016-05-24 0 0.510 0.500 0.510 0.500 0.510 171,250 86,298 0.5039 4.804 4.710 4.804 4.710 4.804 18,181 4.7465 2.00%
2016-05-23 0 0.500 0.500 0.510 0.500 0.510 650,000 325,400 0.5006 4.710 4.710 4.804 4.710 4.804 69,009 4.7153 -1.96%
2016-05-20 0 0.510 0.510 0.520 0.510 0.510 81,000 41,290 0.5098 4.804 4.804 4.898 4.804 4.804 8,600 4.8014 -1.92%
2016-05-19 0 0.520 0.510 0.520 0.510 0.520 310,000 160,900 0.5190 4.898 4.804 4.898 4.804 4.898 32,912 4.8888 4.00%
2016-05-18 0 0.500 0.500 0.510 0.500 0.510 187,150 94,075 0.5027 4.710 4.710 4.804 4.710 4.804 19,869 4.7347 -1.96%
2016-05-17 0 0.510 0.500 0.520 0.510 0.510 390,000 198,900 0.5100 4.804 4.710 4.898 4.804 4.804 41,406 4.8037 0.00%
2016-05-16 0 0.510 0.510 0.520 0.510 0.510 110,000 56,100 0.5100 4.804 4.804 4.898 4.804 4.804 11,679 4.8037 0.00%
2016-05-13 0 0.510 0.500 0.510 0.500 0.510 1,740,000 881,500 0.5066 4.804 4.710 4.804 4.710 4.804 184,733 4.7718 0.00%
2016-05-12 0 0.510 0.510 0.520 0.510 0.520 466,400 239,943 0.5145 4.804 4.804 4.898 4.804 4.898 49,517 4.8457 -1.92%
2016-05-11 0 0.520 0.510 0.530 0.510 0.520 850,000 438,500 0.5159 4.898 4.804 4.992 4.804 4.898 90,243 4.8591 1.96%
2016-05-10 0 0.510 0.520 0.540 0.510 0.530 1,050,650 548,925 0.5225 4.804 4.898 5.086 4.804 4.992 111,546 4.9211 -3.77%
2016-05-09 0 0.530 0.520 0.540 0.520 0.550 880,000 469,200 0.5332 4.992 4.898 5.086 4.898 5.180 93,428 5.0220 -3.64%
2016-05-06 0 0.550 0.540 0.550 0.550 0.570 1,500,000 832,300 0.5549 5.180 5.086 5.180 5.180 5.369 159,252 5.2263 -1.79%
2016-05-05 0 0.560 0.550 0.560 0.550 0.560 360,400 199,412 0.5533 5.275 5.180 5.275 5.180 5.275 38,263 5.2116 0.00%
2016-05-04 0 0.560 0.550 0.570 0.540 0.570 910,000 504,600 0.5545 5.275 5.180 5.369 5.086 5.369 96,613 5.2229 0.00%
2016-05-03 0 0.560 0.540 0.560 0.550 0.570 610,300 340,953 0.5587 5.275 5.086 5.275 5.180 5.369 64,794 5.2621 -1.75%
2016-04-29 0 0.570 0.550 0.570 0.530 0.570 1,780,000 984,900 0.5533 5.369 5.180 5.369 4.992 5.369 188,980 5.2117 5.56%
2016-04-28 0 0.540 0.530 0.540 0.530 0.550 1,380,000 745,100 0.5399 5.086 4.992 5.086 4.992 5.180 146,512 5.0856 1.89%
2016-04-27 0 0.530 0.530 0.540 0.530 0.540 330,400 175,500 0.5312 4.992 4.992 5.086 4.992 5.086 35,078 5.0031 -1.85%
2016-04-26 0 0.540 0.530 0.550 0.530 0.560 860,600 467,410 0.5431 5.086 4.992 5.180 4.992 5.275 91,368 5.1157 -1.82%
2016-04-25 0 0.550 0.540 0.550 0.540 0.550 480,000 262,200 0.5463 5.180 5.086 5.180 5.086 5.180 50,961 5.1451 1.85%
2016-04-22 0 0.540 0.540 0.550 0.540 0.550 1,440,000 786,600 0.5463 5.086 5.086 5.180 5.086 5.180 152,882 5.1451 -1.82%
2016-04-21 0 0.550 0.540 0.550 0.520 0.570 3,590,000 1,973,700 0.5498 5.180 5.086 5.180 4.898 5.369 381,144 5.1784 3.77%
2016-04-20 0 0.530 0.520 0.530 0.520 0.530 561,400 292,728 0.5214 4.992 4.898 4.992 4.898 4.992 59,603 4.9113 1.92%
2016-04-19 0 0.520 0.520 0.530 0.510 0.530 1,120,000 579,400 0.5173 4.898 4.898 4.992 4.804 4.992 118,908 4.8727 1.96%
2016-04-18 0 0.510 0.510 0.520 0.510 0.520 512,500 264,300 0.5157 4.804 4.804 4.898 4.804 4.898 54,411 4.8575 -1.92%
2016-04-15 0 0.520 0.520 0.530 0.510 0.520 670,000 345,200 0.5152 4.898 4.898 4.992 4.804 4.898 71,133 4.8529 0.00%
2016-04-14 0 0.520 0.520 0.530 0.500 0.540 2,825,788 1,481,394 0.5242 4.898 4.898 4.992 4.710 5.086 300,009 4.9378 4.00%
2016-04-13 0 0.500 0.495 0.500 0.495 0.510 1,761,000 873,680 0.4961 4.710 4.662 4.710 4.662 4.804 186,962 4.6730 -1.96%
2016-04-12 0 0.510 0.500 0.510 0.500 0.510 50,000 25,100 0.5020 4.804 4.710 4.804 4.710 4.804 5,308 4.7283 0.00%
2016-04-11 0 0.510 0.500 0.510 0.485 0.510 1,550,000 767,200 0.4950 4.804 4.710 4.804 4.568 4.804 164,561 4.6621 3.03%
2016-04-08 0 0.495 0.495 0.500 0.495 0.500 1,290,650 642,121 0.4975 4.662 4.662 4.710 4.662 4.710 137,026 4.6861 -1.00%
2016-04-07 0 0.500 0.500 0.510 0.500 0.510 760,000 380,200 0.5003 4.710 4.710 4.804 4.710 4.804 80,688 4.7120 0.00%
2016-04-06 0 0.500 0.500 0.510 0.500 0.510 450,000 225,700 0.5016 4.710 4.710 4.804 4.710 4.804 47,776 4.7242 0.00%
2016-04-05 0 0.500 0.500 0.510 0.490 0.510 1,340,000 667,850 0.4984 4.710 4.710 4.804 4.615 4.804 142,265 4.6944 1.01%
2016-04-01 0 0.495 0.495 0.510 0.495 0.520 4,340,000 2,186,350 0.5038 4.662 4.662 4.804 4.662 4.898 460,770 4.7450 -4.81%
2016-03-31 0 0.520 0.520 0.530 0.520 0.550 450,000 239,000 0.5311 4.898 4.898 4.992 4.898 5.180 47,776 5.0025 -3.70%
2016-03-30 0 0.540 0.530 0.540 0.510 0.550 6,145,400 3,217,092 0.5235 5.086 4.992 5.086 4.804 5.180 652,446 4.9308 3.85%
2016-03-29 0 0.520 0.520 0.530 0.510 0.520 680,000 352,800 0.5188 4.898 4.898 4.992 4.804 4.898 72,194 4.8868 1.96%
2016-03-24 0 0.510 0.510 0.520 0.510 0.520 570,000 293,000 0.5140 4.804 4.804 4.898 4.804 4.898 60,516 4.8417 -1.92%
2016-03-23 0 0.520 0.520 0.530 0.520 0.520 780,000 405,600 0.5200 4.898 4.898 4.992 4.898 4.898 82,811 4.8979 -1.89%
2016-03-22 0 0.530 0.520 0.530 0.520 0.530 280,000 148,300 0.5296 4.992 4.898 4.992 4.898 4.992 29,727 4.9887 1.92%
2016-03-21 0 0.520 0.520 0.530 0.520 0.530 890,000 463,200 0.5204 4.898 4.898 4.992 4.898 4.992 94,490 4.9021 -1.89%
2016-03-18 0 0.530 0.530 0.540 0.520 0.530 250,000 131,900 0.5276 4.992 4.992 5.086 4.898 4.992 26,542 4.9695 0.00%
2016-03-17 0 0.530 0.520 0.530 0.530 0.530 451,200 238,800 0.5293 4.992 4.898 4.992 4.992 4.992 47,903 4.9851 1.92%
2016-03-16 0 0.520 0.520 0.530 0.520 0.530 353,000 185,300 0.5249 4.898 4.898 4.992 4.898 4.992 37,477 4.9443 -1.89%
2016-03-15 0 0.530 0.520 0.530 0.520 0.540 370,000 196,900 0.5322 4.992 4.898 4.992 4.898 5.086 39,282 5.0124 1.92%
2016-03-14 0 0.520 0.520 0.530 0.520 0.540 670,000 356,200 0.5316 4.898 4.898 4.992 4.898 5.086 71,133 5.0075 -3.70%
2016-03-11 0 0.540 0.530 0.540 0.520 0.540 320,400 169,000 0.5275 5.086 4.992 5.086 4.898 5.086 34,016 4.9682 1.89%
2016-03-10 0 0.530 0.520 0.530 0.520 0.540 2,960,000 1,562,600 0.5279 4.992 4.898 4.992 4.898 5.086 314,258 4.9723 -1.85%
2016-03-09 0 0.540 0.530 0.540 0.530 0.560 1,251,111 686,377 0.5486 5.086 4.992 5.086 4.992 5.275 132,828 5.1674 -3.57%
2016-03-08 0 0.560 0.560 0.580 0.560 0.580 370,400 207,812 0.5610 5.275 5.275 5.463 5.275 5.463 39,325 5.2845 -3.45%
2016-03-07 0 0.580 0.560 0.580 0.580 0.580 1,530,000 887,400 0.5800 5.463 5.275 5.463 5.463 5.463 162,437 5.4630 3.57%
2016-03-04 0 0.560 0.560 0.570 0.560 0.580 710,000 406,100 0.5720 5.275 5.275 5.369 5.275 5.463 75,379 5.3874 -1.75%
2016-03-03 0 0.570 0.560 0.570 0.530 0.570 7,140,000 3,877,700 0.5431 5.369 5.275 5.369 4.992 5.369 758,041 5.1154 3.64%
2016-03-02 0 0.550 0.550 0.560 0.550 0.570 3,830,400 2,123,008 0.5543 5.180 5.180 5.275 5.180 5.369 406,667 5.2205 0.00%
2016-03-01 0 0.550 0.550 0.570 0.550 0.570 781,200 437,124 0.5596 5.180 5.180 5.369 5.180 5.369 82,939 5.2705 0.00%
2016-02-29 0 0.550 0.550 0.560 0.550 0.560 660,000 363,300 0.5505 5.180 5.180 5.275 5.180 5.275 70,071 5.1847 0.00%
2016-02-26 0 0.550 0.550 0.560 0.540 0.550 940,000 512,300 0.5450 5.180 5.180 5.275 5.086 5.180 99,798 5.1334 3.77%
2016-02-25 0 0.530 0.530 0.540 0.530 0.560 1,500,000 820,300 0.5469 4.992 4.992 5.086 4.992 5.275 159,252 5.1509 -5.36%
2016-02-24 0 0.560 0.560 0.570 0.560 0.570 650,000 364,800 0.5612 5.275 5.275 5.369 5.275 5.369 69,009 5.2862 -3.45%
2016-02-23 0 0.580 0.570 0.590 0.560 0.600 1,930,000 1,116,400 0.5784 5.463 5.369 5.557 5.275 5.651 204,905 5.4484 -3.33%
2016-02-22 0 0.600 0.580 0.600 0.580 0.610 3,020,000 1,811,400 0.5998 5.651 5.463 5.651 5.463 5.746 320,628 5.6495 0.00%
2016-02-19 0 0.600 0.580 0.600 0.580 0.600 600,000 354,400 0.5907 5.651 5.463 5.651 5.463 5.651 63,701 5.5635 0.00%
2016-02-18 0 0.600 0.590 0.610 0.560 0.610 5,882,700 3,495,983 0.5943 5.651 5.557 5.746 5.275 5.746 624,556 5.5975 7.14%
2016-02-17 0 0.560 0.560 0.570 0.520 0.590 8,650,000 4,851,800 0.5609 5.275 5.275 5.369 4.898 5.557 918,355 5.2831 9.80%
2016-02-16 0 0.510 0.510 0.520 0.510 0.540 2,070,000 1,080,000 0.5217 4.804 4.804 4.898 4.804 5.086 219,768 4.9143 2.00%
2016-02-15 0 0.500 0.500 0.510 0.500 0.520 870,000 443,600 0.5099 4.710 4.710 4.804 4.710 4.898 92,366 4.8026 -3.85%
2016-02-12 0 0.520 0.495 0.510 0.495 0.520 1,590,000 801,900 0.5043 4.898 4.662 4.804 4.662 4.898 168,808 4.7504 1.96%
2016-02-11 0 0.510 0.510 0.520 0.500 0.520 1,550,000 793,000 0.5116 4.804 4.804 4.898 4.710 4.898 164,561 4.8189 -3.77%
2016-02-05 0 0.530 0.510 0.530 0.495 0.540 2,960,000 1,535,300 0.5187 4.992 4.804 4.992 4.662 5.086 314,258 4.8855 7.07%
2016-02-04 0 0.495 0.495 0.510 0.495 0.500 1,170,000 583,350 0.4986 4.662 4.662 4.804 4.662 4.710 124,217 4.6962 1.02%
2016-02-03 0 0.490 0.485 0.490 0.485 0.495 1,080,000 529,450 0.4902 4.615 4.568 4.615 4.568 4.662 114,662 4.6175 -3.92%
2016-02-02 0 0.510 0.495 0.510 0.495 0.510 290,000 145,500 0.5017 4.804 4.662 4.804 4.662 4.804 30,789 4.7257 0.00%
2016-02-01 0 0.510 0.500 0.510 0.490 0.510 1,490,000 740,650 0.4971 4.804 4.710 4.804 4.615 4.804 158,191 4.6820 0.00%
2016-01-29 0 0.510 0.500 0.520 0.495 0.520 3,150,000 1,584,100 0.5029 4.804 4.710 4.898 4.662 4.898 334,430 4.7367 -3.77%
2016-01-28 0 0.530 0.500 0.530 0.490 0.540 2,150,600 1,086,632 0.5053 4.992 4.710 4.992 4.615 5.086 228,325 4.7591 7.07%
2016-01-27 0 0.495 0.490 0.495 0.495 0.500 1,231,200 614,020 0.4987 4.662 4.615 4.662 4.662 4.710 130,714 4.6974 -1.00%
2016-01-26 0 0.500 0.500 0.510 0.500 0.520 310,000 156,900 0.5061 4.710 4.710 4.804 4.710 4.898 32,912 4.7672 -3.85%
2016-01-25 0 0.520 0.510 0.520 0.510 0.520 250,000 128,600 0.5144 4.898 4.804 4.898 4.804 4.898 26,542 4.8451 0.00%
2016-01-22 0 0.520 0.510 0.520 0.500 0.520 1,457,200 737,628 0.5062 4.898 4.804 4.898 4.710 4.898 154,708 4.7679 0.00%
2016-01-21 0 0.520 0.495 0.520 0.495 0.530 2,181,400 1,111,772 0.5097 4.898 4.662 4.898 4.662 4.992 231,595 4.8005 0.00%
2016-01-20 0 0.520 0.520 0.530 0.520 0.560 1,530,000 806,500 0.5271 4.898 4.898 4.992 4.898 5.275 162,437 4.9650 -7.14%
2016-01-19 0 0.560 0.540 0.550 0.530 0.560 950,000 522,300 0.5498 5.275 5.086 5.180 4.992 5.275 100,860 5.1785 1.82%
2016-01-18 0 0.550 0.520 0.550 0.510 0.550 1,930,000 1,013,700 0.5252 5.180 4.898 5.180 4.804 5.180 204,905 4.9472 3.77%
2016-01-15 0 0.530 0.520 0.530 0.520 0.530 790,000 413,700 0.5237 4.992 4.898 4.992 4.898 4.992 83,873 4.9325 -3.64%
2016-01-14 0 0.550 0.530 0.550 0.520 0.550 1,120,750 595,575 0.5314 5.180 4.992 5.180 4.898 5.180 118,988 5.0053 0.00%
2016-01-13 0 0.550 0.540 0.560 0.530 0.560 7,285,600 3,966,806 0.5445 5.180 5.086 5.275 4.992 5.275 773,499 5.1284 0.00%
2016-01-12 0 0.550 0.520 0.550 0.520 0.560 2,990,000 1,599,900 0.5351 5.180 4.898 5.180 4.898 5.275 317,443 5.0400 -1.79%
2016-01-11 0 0.560 0.510 0.560 0.490 0.560 13,013,320 6,614,393 0.5083 5.275 4.804 5.275 4.615 5.275 1,381,602 4.7875 7.69%
2016-01-08 0 0.520 0.510 0.530 0.510 0.530 1,400,000 725,600 0.5183 4.898 4.804 4.992 4.804 4.992 148,636 4.8817 0.00%
2016-01-07 0 0.520 0.510 0.520 0.510 0.550 38,690,000 20,130,000 0.5203 4.898 4.804 4.898 4.804 5.180 4,107,650 4.9006 -7.14%
2016-01-06 0 0.560 0.550 0.570 0.560 0.570 600,000 338,300 0.5638 5.275 5.180 5.369 5.275 5.369 63,701 5.3108 -1.75%
2016-01-05 0 0.570 0.560 0.580 0.550 0.570 2,020,000 1,124,000 0.5564 5.369 5.275 5.463 5.180 5.369 214,460 5.2411 3.64%
2016-01-04 0 0.550 0.550 0.560 0.550 0.600 2,793,400 1,582,668 0.5666 5.180 5.180 5.275 5.180 5.651 296,570 5.3366 -9.84%
2015-12-31 0 0.610 0.610 0.630 0.520 0.670 6,393,600 3,922,188 0.6135 5.746 5.746 5.934 4.898 6.311 678,797 5.7781 17.31%
2015-12-30 0 0.520 0.520 0.530 0.510 0.530 680,000 358,500 0.5272 4.898 4.898 4.992 4.804 4.992 72,194 4.9658 1.96%
2015-12-29 0 0.510 0.510 0.520 0.510 0.520 790,000 408,300 0.5168 4.804 4.804 4.898 4.804 4.898 83,873 4.8681 -3.77%
2015-12-28 0 0.530 0.510 0.530 0.510 0.530 620,000 321,900 0.5192 4.992 4.804 4.992 4.804 4.992 65,824 4.8903 0.00%
2015-12-24 0 0.530 0.510 0.530 0.520 0.530 360,000 188,100 0.5225 4.992 4.804 4.992 4.898 4.992 38,221 4.9214 1.92%
2015-12-23 0 0.520 0.510 0.530 0.510 0.530 900,000 463,700 0.5152 4.898 4.804 4.992 4.804 4.992 95,551 4.8529 -1.89%
2015-12-22 0 0.530 0.520 0.530 0.510 0.530 910,000 473,000 0.5198 4.992 4.898 4.992 4.804 4.992 96,613 4.8958 3.92%
2015-12-21 0 0.510 0.500 0.510 0.500 0.510 720,000 365,300 0.5074 4.804 4.710 4.804 4.710 4.804 76,441 4.7788 0.00%
2015-12-18 0 0.510 0.500 0.520 0.510 0.520 740,000 378,500 0.5115 4.804 4.710 4.898 4.804 4.898 78,565 4.8177 -1.92%
2015-12-17 0 0.520 0.520 0.530 0.510 0.540 2,780,000 1,447,500 0.5207 4.898 4.898 4.992 4.804 5.086 295,148 4.9043 -3.70%
2015-12-16 0 0.540 0.520 0.530 0.490 0.550 19,780,000 9,812,350 0.4961 5.086 4.898 4.992 4.615 5.180 2,100,008 4.6725 3.85%
2015-12-15 0 0.520 0.520 0.530 0.520 0.530 1,010,000 531,600 0.5263 4.898 4.898 4.992 4.898 4.992 107,230 4.9576 -3.70%
2015-12-14 0 0.540 0.530 0.540 0.510 0.540 714,921 373,311 0.5222 5.086 4.992 5.086 4.804 5.086 75,902 4.9183 1.89%
2015-12-11 0 0.530 0.530 0.540 0.530 0.550 1,021,200 554,724 0.5432 4.992 4.992 5.086 4.992 5.180 108,419 5.1165 -7.02%
2015-12-10 0 0.570 0.560 0.570 0.560 0.580 340,000 192,900 0.5674 5.369 5.275 5.369 5.275 5.463 36,097 5.3439 0.00%
2015-12-09 0 0.570 0.550 0.560 0.540 0.580 27,550,000 14,958,700 0.5430 5.369 5.180 5.275 5.086 5.463 2,924,936 5.1142 3.64%
2015-12-08 0 0.550 0.540 0.550 0.540 0.560 1,480,000 812,800 0.5492 5.180 5.086 5.180 5.086 5.275 157,129 5.1728 -1.79%
2015-12-07 0 0.560 0.560 0.580 0.560 0.580 403,000 229,308 0.5690 5.275 5.275 5.463 5.275 5.463 42,786 5.3594 -3.45%
2015-12-04 0 0.580 0.570 0.590 0.560 0.590 2,020,000 1,161,300 0.5749 5.463 5.369 5.557 5.275 5.557 214,460 5.4150 -3.33%
2015-12-03 0 0.600 0.580 0.600 0.580 0.600 1,650,000 969,800 0.5878 5.651 5.463 5.651 5.463 5.651 175,178 5.5361 0.00%
2015-12-02 0 0.600 0.590 0.600 0.590 0.610 650,000 390,000 0.6000 5.651 5.557 5.651 5.557 5.746 69,009 5.6514 0.00%
2015-12-01 0 0.600 0.600 0.610 0.590 0.620 870,000 523,600 0.6018 5.651 5.651 5.746 5.557 5.840 92,366 5.6687 -3.23%
2015-11-30 0 0.620 0.600 0.620 0.600 0.620 930,000 562,900 0.6053 5.840 5.651 5.840 5.651 5.840 98,736 5.7010 0.00%
2015-11-27 0 0.620 0.610 0.620 0.610 0.630 1,201,800 737,780 0.6139 5.840 5.746 5.840 5.746 5.934 127,593 5.7823 -3.12%
2015-11-26 0 0.640 0.620 0.640 0.610 0.650 980,000 613,100 0.6256 6.028 5.840 6.028 5.746 6.122 104,045 5.8926 0.00%
2015-11-25 0 0.640 0.630 0.640 0.620 0.650 810,000 511,300 0.6312 6.028 5.934 6.028 5.840 6.122 85,996 5.9456 -1.54%
2015-11-24 0 0.650 0.630 0.650 0.530 0.650 22,451,100 13,255,756 0.5904 6.122 5.934 6.122 4.992 6.122 2,383,594 5.5612 1.56%
2015-11-23 0 0.640 0.630 0.640 0.630 0.660 1,350,000 860,100 0.6371 6.028 5.934 6.028 5.934 6.217 143,327 6.0010 -3.03%
2015-11-20 0 0.660 0.640 0.660 0.650 0.660 1,001,400 655,354 0.6544 6.217 6.028 6.217 6.122 6.217 106,317 6.1642 0.00%
2015-11-19 0 0.660 0.640 0.660 0.640 0.660 1,930,000 1,249,500 0.6474 6.217 6.028 6.217 6.028 6.217 204,905 6.0980 0.00%
2015-11-18 0 0.660 0.650 0.660 0.620 0.690 3,100,166 2,016,796 0.6505 6.217 6.122 6.217 5.840 6.499 329,139 6.1275 4.76%
2015-11-17 0 0.630 0.630 0.640 0.630 0.640 750,000 478,200 0.6376 5.934 5.934 6.028 5.934 6.028 79,626 6.0056 -1.56%
2015-11-16 0 0.640 0.640 0.650 0.620 0.650 740,400 468,940 0.6334 6.028 6.028 6.122 5.840 6.122 78,607 5.9656 0.00%
2015-11-13 0 0.640 0.630 0.640 0.630 0.650 830,000 529,300 0.6377 6.028 5.934 6.028 5.934 6.122 88,120 6.0066 0.00%
2015-11-12 0 0.640 0.640 0.650 0.640 0.660 2,410,000 1,558,800 0.6468 6.028 6.028 6.122 6.028 6.217 255,866 6.0923 0.00%
2015-11-11 0 0.640 0.630 0.640 0.640 0.680 4,710,000 3,075,500 0.6530 6.028 5.934 6.028 6.028 6.405 500,052 6.1504 -5.88%
2015-11-10 0 0.680 0.670 0.680 0.600 0.700 11,680,000 7,746,400 0.6632 6.405 6.311 6.405 5.651 6.593 1,240,045 6.2469 9.68%
2015-11-09 0 0.620 0.610 0.620 0.610 0.620 1,300,555 797,921 0.6135 5.840 5.746 5.840 5.746 5.840 138,078 5.7788 1.64%
2015-11-06 0 0.610 0.610 0.620 0.600 0.620 2,630,000 1,604,700 0.6102 5.746 5.746 5.840 5.651 5.840 279,223 5.7470 -3.17%
2015-11-05 0 0.630 0.610 0.630 0.610 0.630 700,000 432,200 0.6174 5.934 5.746 5.934 5.746 5.934 74,318 5.8156 0.00%
2015-11-04 0 0.630 0.620 0.630 0.610 0.630 1,461,200 906,696 0.6205 5.934 5.840 5.934 5.746 5.934 155,133 5.8446 0.00%
2015-11-03 0 0.630 0.610 0.630 0.600 0.630 1,203,800 739,606 0.6144 5.934 5.746 5.934 5.651 5.934 127,805 5.7870 3.28%
2015-11-02 0 0.610 0.610 0.630 0.590 0.640 2,367,000 1,461,790 0.6176 5.746 5.746 5.934 5.557 6.028 251,300 5.8169 -1.61%
2015-10-30 0 0.620 0.600 0.620 0.590 0.620 1,521,600 919,406 0.6042 5.840 5.651 5.840 5.557 5.840 161,546 5.6913 0.00%
2015-10-29 0 0.620 0.600 0.610 0.600 0.620 1,120,000 676,500 0.6040 5.840 5.651 5.746 5.651 5.840 118,908 5.6893 1.64%
2015-10-28 0 0.610 0.600 0.610 0.600 0.620 1,810,000 1,096,500 0.6058 5.746 5.651 5.746 5.651 5.840 192,165 5.7060 -1.61%
2015-10-27 0 0.620 0.610 0.630 0.610 0.630 1,220,000 751,700 0.6161 5.840 5.746 5.934 5.746 5.934 129,525 5.8035 -3.12%
2015-10-26 0 0.640 0.630 0.640 0.600 0.640 2,590,400 1,590,732 0.6141 6.028 5.934 6.028 5.651 6.028 275,018 5.7841 1.59%
2015-10-23 0 0.630 0.620 0.630 0.620 0.630 1,500,000 936,200 0.6241 5.934 5.840 5.934 5.840 5.934 159,252 5.8787 1.61%
2015-10-22 0 0.620 0.610 0.630 0.610 0.630 753,000 466,044 0.6189 5.840 5.746 5.934 5.746 5.934 79,945 5.8296 0.00%
2015-10-20 0 0.620 0.620 0.630 0.620 0.650 1,175,000 743,900 0.6331 5.840 5.840 5.934 5.840 6.122 124,748 5.9632 0.00%
2015-10-19 0 0.620 0.620 0.630 0.620 0.660 1,720,000 1,082,500 0.6294 5.840 5.840 5.934 5.840 6.217 182,609 5.9280 -3.12%
2015-10-16 0 0.640 0.630 0.650 0.630 0.650 2,300,000 1,469,900 0.6391 6.028 5.934 6.122 5.934 6.122 244,187 6.0196 1.59%
2015-10-15 0 0.630 0.630 0.640 0.630 0.660 2,520,600 1,602,166 0.6356 5.934 5.934 6.028 5.934 6.217 267,608 5.9870 -1.56%
2015-10-14 0 0.640 0.640 0.650 0.640 0.660 940,000 608,700 0.6476 6.028 6.028 6.122 6.028 6.217 99,798 6.0993 -1.54%
2015-10-13 0 0.650 0.650 0.660 0.650 0.670 2,590,400 1,695,644 0.6546 6.122 6.122 6.217 6.122 6.311 275,018 6.1656 -1.52%
2015-10-12 0 0.660 0.660 0.670 0.650 0.690 4,426,600 2,956,634 0.6679 6.217 6.217 6.311 6.122 6.499 469,964 6.2912 -1.49%
2015-10-09 0 0.670 0.660 0.670 0.660 0.720 9,460,400 6,442,052 0.6809 6.311 6.217 6.311 6.217 6.782 1,004,394 6.4139 -4.29%
2015-10-08 0 0.700 0.700 0.710 0.690 0.710 2,801,800 1,963,506 0.7008 6.593 6.593 6.687 6.499 6.687 297,462 6.6009 1.45%
2015-10-07 0 0.690 0.680 0.690 0.670 0.720 8,060,200 5,575,128 0.6917 6.499 6.405 6.499 6.311 6.782 855,737 6.5150 -1.43%
2015-10-06 0 0.700 0.690 0.700 0.620 0.710 19,421,000 13,120,750 0.6756 6.593 6.499 6.593 5.840 6.687 2,061,894 6.3634 9.38%
2015-10-05 0 0.640 0.630 0.640 0.620 0.660 9,735,200 6,227,620 0.6397 6.028 5.934 6.028 5.840 6.217 1,033,569 6.0254 4.92%
2015-10-02 0 0.610 0.600 0.610 0.600 0.620 5,030,000 3,045,900 0.6055 5.746 5.651 5.746 5.651 5.840 534,026 5.7037 3.39%
2015-09-30 0 0.590 0.580 0.590 0.570 0.590 3,090,000 1,803,300 0.5836 5.557 5.463 5.557 5.369 5.557 328,060 5.4969 0.00%
2015-09-29 0 0.590 0.580 0.600 0.540 0.610 8,360,000 4,779,700 0.5717 5.557 5.463 5.651 5.086 5.746 887,567 5.3852 1.72%
2015-09-25 0 0.580 0.580 0.590 0.570 0.600 1,580,000 923,800 0.5847 5.463 5.463 5.557 5.369 5.651 167,746 5.5071 0.00%
2015-09-24 0 0.580 0.570 0.580 0.570 0.580 1,530,000 877,500 0.5735 5.463 5.369 5.463 5.369 5.463 162,437 5.4021 -1.69%
2015-09-23 0 0.590 0.580 0.600 0.570 0.610 5,570,000 3,265,200 0.5862 5.557 5.463 5.651 5.369 5.746 591,357 5.5215 -3.28%
2015-09-22 0 0.610 0.600 0.610 0.600 0.650 7,620,000 4,661,700 0.6118 5.746 5.651 5.746 5.651 6.122 809,002 5.7623 -3.17%
2015-09-21 0 0.630 0.620 0.630 0.610 0.650 6,420,000 4,033,900 0.6283 5.934 5.840 5.934 5.746 6.122 681,600 5.9183 -1.56%
2015-09-18 0 0.640 0.620 0.630 0.570 0.650 21,290,000 13,173,000 0.6187 6.028 5.840 5.934 5.369 6.122 2,260,322 5.8279 14.29%
2015-09-17 0 0.560 0.570 0.580 0.540 0.590 9,070,200 5,133,702 0.5660 5.275 5.369 5.463 5.086 5.557 962,967 5.3311 0.00%
2015-09-16 0 0.560 0.560 0.570 0.550 0.600 10,966,200 6,202,262 0.5656 5.275 5.275 5.369 5.180 5.651 1,164,262 5.3272 -3.45%
2015-09-15 0 0.580 0.570 0.580 0.580 0.610 3,686,200 2,170,960 0.5889 5.463 5.369 5.463 5.463 5.746 391,357 5.5473 -3.33%
2015-09-14 0 0.600 0.590 0.610 0.590 0.630 2,640,000 1,610,400 0.6100 5.651 5.557 5.746 5.557 5.934 280,284 5.7456 -3.23%
2015-09-11 0 0.620 0.620 0.630 0.590 0.620 38,792,342 23,339,158 0.6016 5.840 5.840 5.934 5.557 5.840 4,118,515 5.6669 5.08%
2015-09-10 0 0.590 0.580 0.590 0.570 0.610 5,240,000 3,096,300 0.5909 5.557 5.463 5.557 5.369 5.746 556,322 5.5657 -6.35%
2015-09-09 0 0.630 0.620 0.630 0.610 0.640 9,270,000 5,773,400 0.6228 5.934 5.840 5.934 5.746 6.028 984,180 5.8662 3.28%
2015-09-08 0 0.610 0.590 0.610 0.540 0.610 6,450,000 3,780,000 0.5860 5.746 5.557 5.746 5.086 5.746 684,785 5.5200 10.91%
2015-09-07 0 0.550 0.550 0.570 0.550 0.580 1,440,000 818,400 0.5683 5.180 5.180 5.369 5.180 5.463 152,882 5.3531 -1.79%
2015-09-04 0 0.560 0.560 0.580 0.550 0.580 1,870,000 1,050,700 0.5619 5.275 5.275 5.463 5.180 5.463 198,535 5.2923 0.00%
2015-09-02 0 0.560 0.560 0.570 0.550 0.610 7,594,222 4,359,495 0.5741 5.275 5.275 5.369 5.180 5.746 806,265 5.4070 -3.45%
2015-09-01 0 0.580 0.570 0.590 0.560 0.610 17,830,000 10,231,300 0.5738 5.463 5.369 5.557 5.275 5.746 1,892,980 5.4049 -4.92%
2015-08-31 0 0.610 0.610 0.620 0.590 0.690 4,870,000 3,000,300 0.6161 5.746 5.746 5.840 5.557 6.499 517,039 5.8028 -6.15%
2015-08-28 0 0.650 0.640 0.650 0.610 0.690 10,160,200 6,548,992 0.6446 6.122 6.028 6.122 5.746 6.499 1,078,691 6.0712 8.33%
2015-08-27 0 0.600 0.600 0.610 0.580 0.630 7,010,000 4,219,000 0.6019 5.651 5.651 5.746 5.463 5.934 744,239 5.6689 7.14%
2015-08-26 0 0.560 0.560 0.570 0.530 0.590 4,960,000 2,791,900 0.5629 5.275 5.275 5.369 4.992 5.557 526,595 5.3018 3.70%
2015-08-25 0 0.540 0.530 0.540 0.510 0.600 10,600,050 5,811,925 0.5483 5.086 4.992 5.086 4.804 5.651 1,125,389 5.1644 -5.26%
2015-08-24 0 0.570 0.570 0.580 0.560 0.630 6,380,000 3,704,500 0.5806 5.369 5.369 5.463 5.275 5.934 677,353 5.4691 -14.93%
2015-08-21 0 0.670 0.660 0.670 0.650 0.680 6,770,000 4,506,200 0.6656 6.311 6.217 6.311 6.122 6.405 718,759 6.2694 -4.29%
2015-08-20 0 0.700 0.680 0.690 0.650 0.720 12,170,000 8,177,600 0.6719 6.593 6.405 6.499 6.122 6.782 1,292,068 6.3291 -5.41%
2015-08-19 0 0.740 0.730 0.740 0.700 0.790 4,990,000 3,656,100 0.7327 6.970 6.876 6.970 6.593 7.441 529,780 6.9012 -5.13%
2015-08-18 0 0.780 0.750 0.780 0.730 0.790 4,692,400 3,545,776 0.7556 7.347 7.064 7.347 6.876 7.441 498,184 7.1174 0.00%
2015-08-17 0 0.780 0.780 0.800 0.770 0.800 2,580,000 2,025,100 0.7849 7.347 7.347 7.535 7.253 7.535 273,914 7.3932 -2.50%
2015-08-14 0 0.800 0.800 0.810 0.790 0.810 3,180,600 2,547,156 0.8008 7.535 7.535 7.629 7.441 7.629 337,679 7.5431 2.56%
2015-08-13 0 0.780 0.770 0.780 0.770 0.830 7,690,000 6,068,600 0.7892 7.347 7.253 7.347 7.253 7.818 816,434 7.4331 -6.02%
2015-08-12 0 0.830 0.820 0.840 0.810 0.850 6,230,000 5,154,600 0.8274 7.818 7.724 7.912 7.629 8.006 661,428 7.7931 -4.60%
2015-08-11 0 0.870 0.870 0.880 0.860 0.900 6,470,800 5,671,288 0.8764 8.195 8.195 8.289 8.100 8.477 686,994 8.2552 -3.33%
2015-08-10 0 0.900 0.890 0.910 0.880 0.920 2,450,000 2,203,100 0.8992 8.477 8.383 8.571 8.289 8.665 260,112 8.4698 -2.17%
2015-08-07 0 0.920 0.910 0.920 0.900 0.940 4,720,000 4,334,100 0.9182 8.665 8.571 8.665 8.477 8.854 501,114 8.6489 -1.08%
2015-08-06 0 0.930 0.920 0.930 0.850 0.950 7,710,000 7,006,900 0.9088 8.760 8.665 8.760 8.006 8.948 818,557 8.5601 6.90%
2015-08-05 0 0.870 0.870 0.880 0.870 0.910 1,000,000 875,600 0.8756 8.195 8.195 8.289 8.195 8.571 106,168 8.2473 0.00%
2015-08-04 0 0.870 0.870 0.900 0.850 0.920 3,030,000 2,697,600 0.8903 8.195 8.195 8.477 8.006 8.665 321,690 8.3857 1.16%
2015-08-03 0 0.860 0.850 0.870 0.850 0.910 5,130,200 4,528,064 0.8826 8.100 8.006 8.195 8.006 8.571 544,664 8.3135 -5.49%
2015-07-31 0 0.910 0.900 0.920 0.910 0.940 5,192,200 4,779,436 0.9205 8.571 8.477 8.665 8.571 8.854 551,247 8.6702 -1.09%
2015-07-30 0 0.920 0.920 0.940 0.890 0.950 6,740,550 6,161,395 0.9141 8.665 8.665 8.854 8.383 8.948 715,632 8.6097 -1.08%
2015-07-29 0 0.930 0.920 0.940 0.910 0.990 7,262,000 6,775,160 0.9330 8.760 8.665 8.854 8.571 9.325 770,994 8.7876 1.09%
2015-07-28 0 0.920 0.910 0.940 0.810 0.960 14,510,000 13,188,300 0.9089 8.665 8.571 8.854 7.629 9.042 1,540,501 8.5610 5.75%
2015-07-27 0 0.870 0.880 0.890 0.860 1.030 17,400,000 16,002,000 0.9197 8.195 8.289 8.383 8.100 9.702 1,847,328 8.6622 -15.53%
2015-07-24 0 1.030 1.030 1.040 0.980 1.080 9,430,000 9,718,600 1.0306 9.702 9.702 9.796 9.231 10.17 1,001,167 9.7073 0.00%
2015-07-23 0 1.030 1.020 1.030 1.020 1.070 5,310,200 5,513,498 1.0383 9.702 9.607 9.702 9.607 10.08 563,775 9.7796 -0.96%
2015-07-22 0 1.040 1.030 1.040 1.020 1.080 8,203,000 8,540,900 1.0412 9.796 9.702 9.796 9.607 10.17 870,898 9.8070 -3.70%
2015-07-21 0 1.080 1.080 1.090 0.990 1.130 58,246,000 62,525,240 1.0735 10.17 10.17 10.27 9.325 10.64 6,183,876 10.111 17.39%
2015-07-20 0 0.920 0.920 0.940 0.900 0.970 6,210,000 5,709,000 0.9193 8.665 8.665 8.854 8.477 9.136 659,305 8.6591 -3.16%
2015-07-17 0 0.950 0.950 0.960 0.920 0.980 9,972,806 9,454,597 0.9480 8.948 8.948 9.042 8.665 9.231 1,058,795 8.9296 0.00%
2015-07-16 0 0.950 0.940 0.950 0.810 0.950 14,990,000 13,199,100 0.8805 8.948 8.854 8.948 7.629 8.948 1,591,462 8.2937 13.10%
2015-07-15 0 0.840 0.850 0.860 0.840 0.920 10,070,000 8,784,600 0.8724 7.912 8.006 8.100 7.912 8.665 1,069,114 8.2167 -6.67%
2015-07-14 0 0.900 0.900 0.910 0.870 0.970 25,699,600 23,628,124 0.9194 8.477 8.477 8.571 8.195 9.136 2,728,482 8.6598 2.27%
2015-07-13 0 0.880 0.880 0.890 0.750 0.920 22,550,000 19,501,400 0.8648 8.289 8.289 8.383 7.064 8.665 2,394,094 8.1456 11.39%
2015-07-10 0 0.790 0.780 0.800 0.750 0.850 26,910,000 21,680,900 0.8057 7.441 7.347 7.535 7.064 8.006 2,856,988 7.5887 5.33%
2015-07-09 0 0.750 0.730 0.760 0.530 0.780 32,690,000 22,362,900 0.6841 7.064 6.876 7.158 4.992 7.347 3,470,640 6.4435 41.51%
2015-07-08 0 0.530 0.530 0.540 0.400 0.590 40,248,000 20,573,540 0.5112 4.992 4.992 5.086 3.768 5.557 4,273,060 4.8147 -14.52%
2015-07-07 0 0.620 0.610 0.620 0.600 0.750 29,750,000 19,747,700 0.6638 5.840 5.746 5.840 5.651 7.064 3,158,506 6.2522 -12.68%
2015-07-06 0 0.710 0.700 0.710 0.600 1.040 72,710,000 50,320,400 0.6921 6.687 6.593 6.687 5.651 9.796 7,719,494 6.5186 -26.04%
2015-07-03 0 0.960 0.950 0.960 0.880 1.260 35,090,000 37,329,900 1.0638 9.042 8.948 9.042 8.289 11.87 3,725,444 10.020 -20.66%
2015-07-02 0 1.210 1.220 1.240 1.200 1.350 21,933,800 27,857,010 1.2700 11.40 11.49 11.68 11.30 12.72 2,328,673 11.963 -6.20%
2015-06-30 0 1.290 1.280 1.300 1.190 1.340 15,310,000 19,158,500 1.2514 12.15 12.06 12.24 11.21 12.62 1,625,436 11.787 -2.27%
2015-06-29 0 1.320 1.320 1.330 1.210 1.430 25,661,600 33,774,826 1.3162 12.43 12.43 12.53 11.40 13.47 2,724,447 12.397 -5.04%
2015-06-26 0 1.390 1.390 1.400 1.340 1.490 37,422,578 52,645,145 1.4068 13.09 13.09 13.19 12.62 14.03 3,973,090 13.250 2.96%
2015-06-25 0 1.350 1.340 1.360 1.290 1.410 28,309,800 37,880,187 1.3381 12.72 12.62 12.81 12.15 13.28 3,005,602 12.603 -0.74%
2015-06-24 0 1.360 1.350 1.370 1.220 1.450 93,489,166 127,759,222 1.3666 12.81 12.72 12.90 11.49 13.66 9,925,582 12.872 15.25%
2015-06-23 0 1.180 1.170 1.180 1.160 1.210 14,601,000 17,177,620 1.1765 11.11 11.02 11.11 10.93 11.40 1,550,163 11.081 -2.48%
2015-06-22 0 1.210 1.200 1.210 1.150 1.260 24,960,400 30,062,452 1.2044 11.40 11.30 11.40 10.83 11.87 2,650,002 11.344 0.00%
2015-06-19 0 1.210 1.210 1.220 1.070 1.310 162,649,200 188,955,568 1.1617 11.40 11.40 11.49 10.08 12.34 17,268,182 10.942 12.04%
2015-06-18 0 1.080 1.080 1.090 0.910 1.170 142,087,800 135,625,156 0.9545 10.17 10.17 10.27 8.571 11.02 15,085,214 8.9906 13.68%
2015-06-17 0 0.950 0.950 0.970 0.900 0.990 10,371,600 9,830,190 0.9478 8.948 8.948 9.136 8.477 9.325 1,101,135 8.9273 -1.04%
2015-06-16 0 0.960 0.950 0.960 0.950 1.040 9,980,400 9,873,172 0.9893 9.042 8.948 9.042 8.948 9.796 1,059,602 9.3178 -7.69%
2015-06-15 0 1.040 1.040 1.050 1.000 1.070 10,413,000 10,664,130 1.0241 9.796 9.796 9.890 9.419 10.08 1,105,530 9.6462 -2.80%
2015-06-12 0 1.070 1.070 1.080 1.060 1.110 8,447,255 9,144,238 1.0825 10.08 10.08 10.17 9.984 10.46 896,830 10.196 1.90%
2015-06-11 0 1.050 1.050 1.070 1.050 1.110 8,170,200 8,751,602 1.0712 9.890 9.890 10.08 9.890 10.46 867,416 10.089 0.00%
2015-06-10 0 1.050 1.040 1.050 1.020 1.150 23,138,000 25,238,994 1.0908 9.890 9.796 9.890 9.607 10.83 2,456,521 10.274 -1.87%
2015-06-09 0 1.070 1.060 1.070 0.990 1.130 25,390,600 27,129,612 1.0685 10.08 9.984 10.08 9.325 10.64 2,695,676 10.064 2.88%
2015-06-08 0 1.040 1.040 1.070 1.030 1.110 14,544,534 15,420,626 1.0602 9.796 9.796 10.08 9.702 10.46 1,544,168 9.9864 2.97%
2015-06-05 0 1.010 0.990 1.020 0.980 1.080 10,055,450 10,217,700 1.0161 9.513 9.325 9.607 9.231 10.17 1,067,570 9.5710 -4.72%
2015-06-04 0 1.060 1.060 1.070 0.960 1.120 24,780,000 25,485,900 1.0285 9.984 9.984 10.08 9.042 10.55 2,630,849 9.6873 0.00%
2015-06-03 0 1.060 1.050 1.060 1.010 1.250 26,337,400 30,463,818 1.1567 9.984 9.890 9.984 9.513 11.77 2,796,196 10.895 -7.02%
2015-06-02 0 1.140 1.140 1.150 1.080 1.230 21,936,800 25,470,030 1.1611 10.74 10.74 10.83 10.17 11.59 2,328,992 10.936 -0.87%
2015-06-01 0 1.150 1.140 1.150 0.980 1.170 62,869,000 69,026,424 1.0979 10.83 10.74 10.83 9.231 11.02 6,674,692 10.342 15.00%
2015-05-29 0 1.000 1.000 1.030 0.940 1.060 30,951,600 31,311,246 1.0116 9.419 9.419 9.702 8.854 9.984 3,286,077 9.5285 6.38%
2015-05-28 0 0.940 0.940 0.950 0.880 1.100 68,414,212 68,595,321 1.0026 8.854 8.854 8.948 8.289 10.36 7,263,418 9.4439 -1.05%
2015-05-27 0 0.950 0.940 0.950 0.820 0.960 38,583,200 35,510,476 0.9204 8.948 8.854 8.948 7.724 9.042 4,096,311 8.6689 11.76%
2015-05-26 0 0.850 0.840 0.850 0.830 0.900 7,410,000 6,379,800 0.8610 8.006 7.912 8.006 7.818 8.477 786,707 8.1095 -2.30%
2015-05-22 0 0.870 0.870 0.880 0.780 0.880 14,340,000 12,239,000 0.8535 8.195 8.195 8.289 7.347 8.289 1,522,453 8.0390 8.75%
2015-05-21 0 0.800 0.790 0.800 0.760 0.820 6,292,200 4,985,868 0.7924 7.535 7.441 7.535 7.158 7.724 668,032 7.4635 -2.44%
2015-05-20 0 0.820 0.810 0.830 0.800 0.840 5,505,555 4,492,532 0.8160 7.724 7.629 7.818 7.535 7.912 584,515 7.6859 -2.38%
2015-05-19 0 0.840 0.840 0.860 0.820 0.870 6,440,000 5,434,300 0.8438 7.912 7.912 8.100 7.724 8.195 683,724 7.9481 0.00%
2015-05-18 0 0.840 0.830 0.850 0.820 0.920 15,631,000 13,292,910 0.8504 7.912 7.818 8.006 7.724 8.665 1,659,516 8.0101 -3.45%
2015-05-15 0 0.870 0.880 0.890 0.780 0.880 65,264,800 54,801,070 0.8397 8.195 8.289 8.383 7.347 8.289 6,929,050 7.9089 16.00%
2015-05-14 0 0.750 0.740 0.760 0.640 0.880 100,531,444 77,433,921 0.7702 7.064 6.970 7.158 6.028 8.289 10,673,248 7.2550 25.00%
2015-05-13 0 0.600 0.590 0.600 0.570 0.790 60,290,000 41,078,000 0.6813 5.651 5.557 5.651 5.369 7.441 6,400,884 6.4176 -16.67%
2015-05-12 0 0.720 0.720 0.730 0.710 0.870 71,190,000 56,094,800 0.7880 6.782 6.782 6.876 6.687 8.195 7,558,118 7.4218 -14.29%
2015-05-11 0 0.840 0.840 0.860 0.840 0.870 3,140,000 2,676,800 0.8525 7.912 7.912 8.100 7.912 8.195 333,368 8.0296 -1.18%
2015-05-08 0 0.850 0.840 0.850 0.850 0.890 3,893,600 3,359,352 0.8628 8.006 7.912 8.006 8.006 8.383 413,377 8.1266 -2.30%
2015-05-07 0 0.870 0.820 0.850 0.850 0.960 9,747,000 8,785,680 0.9014 8.195 7.724 8.006 8.006 9.042 1,034,822 8.4900 -6.45%
2015-05-06 0 0.930 0.920 0.940 0.910 0.970 5,290,600 4,973,140 0.9400 8.760 8.665 8.854 8.571 9.136 561,694 8.8538 -2.11%
2015-05-05 0 0.950 0.940 0.960 0.880 1.030 14,880,400 14,073,356 0.9458 8.948 8.854 9.042 8.289 9.702 1,579,826 8.9082 -8.65%
2015-05-04 0 1.040 1.040 1.050 1.000 1.080 5,478,166 5,687,934 1.0383 9.796 9.796 9.890 9.419 10.17 581,607 9.7797 0.00%
2015-04-30 0 1.040 1.040 1.050 0.990 1.080 11,420,075 11,912,475 1.0431 9.796 9.796 9.890 9.325 10.17 1,212,449 9.8251 1.96%
2015-04-29 0 1.020 1.020 1.030 0.980 1.040 7,233,800 7,418,060 1.0255 9.607 9.607 9.702 9.231 9.796 768,000 9.6589 0.00%
2015-04-28 0 1.020 1.010 1.020 0.940 1.130 34,875,200 36,579,104 1.0489 9.607 9.513 9.607 8.854 10.64 3,702,639 9.8792 -2.86%
2015-04-27 0 1.050 1.040 1.050 0.940 1.050 44,529,600 43,932,464 0.9866 9.890 9.796 9.890 8.854 9.890 4,727,630 9.2927 10.53%
2015-04-24 0 0.950 0.950 0.960 0.880 1.000 28,144,305 26,247,300 0.9326 8.948 8.948 9.042 8.289 9.419 2,988,032 8.7841 6.74%
2015-04-23 0 0.890 0.880 0.890 0.860 0.900 7,720,800 6,790,480 0.8795 8.383 8.289 8.383 8.100 8.477 819,704 8.2841 -1.11%
2015-04-22 0 0.900 0.890 0.900 0.890 0.910 4,634,363 4,162,450 0.8982 8.477 8.383 8.477 8.383 8.571 492,022 8.4599 -1.10%
2015-04-21 0 0.910 0.910 0.920 0.890 0.930 7,105,600 6,450,266 0.9078 8.571 8.571 8.665 8.383 8.760 754,389 8.5503 0.00%
2015-04-20 0 0.910 0.900 0.910 0.800 0.910 12,394,200 10,981,940 0.8861 8.571 8.477 8.571 7.535 8.571 1,315,871 8.3458 3.41%
2015-04-17 0 0.880 0.880 0.890 0.860 0.930 13,927,000 12,501,160 0.8976 8.289 8.289 8.383 8.100 8.760 1,478,605 8.4547 -3.30%
2015-04-16 0 0.910 0.900 0.910 0.820 1.010 53,050,150 49,770,129 0.9382 8.571 8.477 8.571 7.724 9.513 5,632,242 8.8366 12.35%
2015-04-15 0 0.810 0.800 0.820 0.750 0.870 118,994,600 93,669,008 0.7872 7.629 7.535 7.724 7.064 8.195 12,633,449 7.4144 8.00%
2015-04-14 0 0.750 0.750 0.760 0.730 0.790 3,136,000 2,363,962 0.7538 7.064 7.064 7.158 6.876 7.441 332,944 7.1002 -5.06%
2015-04-13 0 0.790 0.790 0.800 0.780 0.800 2,539,600 2,019,808 0.7953 7.441 7.441 7.535 7.347 7.535 269,625 7.4912 1.28%
2015-04-10 0 0.780 0.780 0.790 0.770 0.800 1,710,400 1,331,384 0.7784 7.347 7.347 7.441 7.253 7.535 181,590 7.3318 -2.50%
2015-04-09 0 0.800 0.790 0.800 0.790 0.830 28,937,400 23,409,028 0.8090 7.535 7.441 7.535 7.441 7.818 3,072,233 7.6195 -2.44%
2015-04-08 0 0.820 0.820 0.830 0.770 0.850 6,123,400 5,030,646 0.8215 7.724 7.724 7.818 7.253 8.006 650,111 7.7381 2.50%
2015-04-02 0 0.800 0.800 0.810 0.740 0.870 9,730,781 7,886,989 0.8105 7.535 7.535 7.629 6.970 8.195 1,033,100 7.6343 2.56%
2015-04-01 0 0.780 0.770 0.790 0.770 0.820 1,972,832 1,546,834 0.7841 7.347 7.253 7.441 7.253 7.724 209,452 7.3851 -4.88%
2015-03-31 0 0.820 0.800 0.820 0.770 0.840 2,954,664 2,376,837 0.8044 7.724 7.535 7.724 7.253 7.912 313,692 7.5770 5.13%
2015-03-30 0 0.780 0.770 0.780 0.740 0.780 2,370,000 1,826,500 0.7707 7.347 7.253 7.347 6.970 7.347 251,619 7.2590 2.63%
2015-03-27 0 0.760 0.750 0.760 0.730 0.780 5,020,000 3,802,500 0.7575 7.158 7.064 7.158 6.876 7.347 532,965 7.1346 8.57%
2015-03-26 0 0.700 0.690 0.710 0.700 0.710 843,200 590,276 0.7000 6.593 6.499 6.687 6.593 6.687 89,521 6.5937 -2.78%
2015-03-25 0 0.720 0.710 0.720 0.710 0.750 1,603,944 1,177,124 0.7339 6.782 6.687 6.782 6.687 7.064 170,288 6.9126 1.41%
2015-03-24 0 0.710 0.700 0.710 0.690 0.730 942,000 662,440 0.7032 6.687 6.593 6.687 6.499 6.876 100,010 6.6237 -2.74%
2015-03-23 0 0.730 0.730 0.740 0.680 0.770 4,150,000 3,001,300 0.7232 6.876 6.876 6.970 6.405 7.253 440,598 6.8119 10.61%
2015-03-20 0 0.660 0.650 0.680 0.650 0.670 840,200 555,928 0.6617 6.217 6.122 6.405 6.122 6.311 89,203 6.2322 -1.49%
2015-03-19 0 0.670 0.670 0.690 0.670 0.710 3,036,900 2,100,965 0.6918 6.311 6.311 6.499 6.311 6.687 322,422 6.5162 -1.47%
2015-03-18 0 0.680 0.680 0.700 0.670 0.690 660,000 450,100 0.6820 6.405 6.405 6.593 6.311 6.499 70,071 6.4235 -1.45%
2015-03-17 0 0.690 0.690 0.700 0.680 0.700 270,800 186,728 0.6895 6.499 6.499 6.593 6.405 6.593 28,750 6.4948 -1.43%
2015-03-16 0 0.700 0.700 0.720 0.700 0.740 940,000 660,500 0.7027 6.593 6.593 6.782 6.593 6.970 99,798 6.6184 -4.11%
2015-03-13 0 0.730 0.730 0.740 0.670 0.780 5,100,000 3,711,200 0.7277 6.876 6.876 6.970 6.311 7.347 541,458 6.8541 8.96%
2015-03-12 0 0.670 0.660 0.680 0.660 0.700 1,201,600 816,608 0.6796 6.311 6.217 6.405 6.217 6.593 127,572 6.4012 0.00%
2015-03-11 0 0.670 0.660 0.680 0.670 0.680 395,000 268,050 0.6786 6.311 6.217 6.405 6.311 6.405 41,936 6.3918 -1.47%
2015-03-10 0 0.680 0.680 0.690 0.660 0.680 730,000 494,400 0.6773 6.405 6.405 6.499 6.217 6.405 77,503 6.3791 0.00%
2015-03-09 0 0.680 0.680 0.690 0.670 0.690 540,000 366,400 0.6785 6.405 6.405 6.499 6.311 6.499 57,331 6.3910 -2.86%
2015-03-06 0 0.700 0.690 0.700 0.690 0.700 380,000 262,900 0.6918 6.593 6.499 6.593 6.499 6.593 40,344 6.5165 -1.41%
2015-03-05 0 0.710 0.700 0.710 0.700 0.720 621,000 438,670 0.7064 6.687 6.593 6.687 6.593 6.782 65,930 6.6535 -2.74%
2015-03-04 0 0.730 0.730 0.740 0.710 0.730 350,000 252,200 0.7206 6.876 6.876 6.970 6.687 6.876 37,159 6.7871 0.00%
2015-03-03 0 0.730 0.720 0.740 0.720 0.750 543,800 396,302 0.7288 6.876 6.782 6.970 6.782 7.064 57,734 6.8642 -2.67%
2015-03-02 0 0.750 0.740 0.760 0.740 0.780 612,222 459,277 0.7502 7.064 6.970 7.158 6.970 7.347 64,999 7.0660 2.74%
2015-02-27 0 0.730 0.720 0.740 0.690 0.740 1,751,600 1,246,020 0.7114 6.876 6.782 6.970 6.499 6.970 185,964 6.7003 -2.67%
2015-02-26 0 0.750 0.750 0.760 0.740 0.750 420,000 314,800 0.7495 7.064 7.064 7.158 6.970 7.064 44,591 7.0598 -1.32%
2015-02-25 0 0.760 0.750 0.770 0.730 0.770 4,206,600 3,127,132 0.7434 7.158 7.064 7.253 6.876 7.253 446,607 7.0020 1.33%
2015-02-24 0 0.750 0.740 0.750 0.730 0.750 390,000 291,600 0.7477 7.064 6.970 7.064 6.876 7.064 41,406 7.0425 4.17%
2015-02-23 0 0.720 0.720 0.740 0.710 0.760 436,000 320,320 0.7347 6.782 6.782 6.970 6.687 7.158 46,289 6.9199 -5.26%
2015-02-18 0 0.760 0.750 0.770 0.760 0.760 100,000 76,000 0.7600 7.158 7.064 7.253 7.158 7.158 10,617 7.1584 -1.30%
2015-02-17 0 0.770 0.760 0.770 0.760 0.770 170,000 129,900 0.7641 7.253 7.158 7.253 7.158 7.253 18,049 7.1972 1.32%
2015-02-16 0 0.760 0.760 0.770 0.750 0.760 101,522 76,495 0.7535 7.158 7.158 7.253 7.064 7.158 10,778 7.0971 -2.56%
2015-02-13 0 0.780 0.770 0.780 0.790 0.790 10,800 8,492 0.7863 7.347 7.253 7.347 7.441 7.441 1,147 7.4061 -1.27%
2015-02-12 0 0.790 0.790 0.800 0.770 0.820 1,480,400 1,184,404 0.8001 7.441 7.441 7.535 7.253 7.724 157,171 7.5357 2.60%
2015-02-11 0 0.770 0.760 0.780 0.760 0.780 540,000 411,200 0.7615 7.253 7.158 7.347 7.158 7.347 57,331 7.1724 -1.28%
2015-02-10 0 0.780 0.760 0.790 0.760 0.780 381,000 290,460 0.7624 7.347 7.158 7.441 7.158 7.347 40,450 7.1807 2.63%
2015-02-09 0 0.760 0.760 0.780 0.750 0.760 321,000 241,510 0.7524 7.158 7.158 7.347 7.064 7.158 34,080 7.0866 -2.56%
2015-02-06 0 0.780 0.770 0.790 0.740 0.850 1,570,400 1,260,396 0.8026 7.347 7.253 7.441 6.970 8.006 166,727 7.5597 5.41%
2015-02-05 0 0.740 0.740 0.760 0.740 0.780 1,340,000 1,013,800 0.7566 6.970 6.970 7.158 6.970 7.347 142,265 7.1261 -5.13%
2015-02-04 0 0.780 0.780 0.790 0.780 0.810 2,605,000 2,080,572 0.7987 7.347 7.347 7.441 7.347 7.629 276,568 7.5228 -1.27%
2015-02-03 0 0.790 0.780 0.800 0.770 0.790 1,740,000 1,360,100 0.7817 7.441 7.347 7.535 7.253 7.441 184,733 7.3625 1.28%
2015-02-02 0 0.780 0.770 0.780 0.760 0.840 6,560,000 5,316,100 0.8104 7.347 7.253 7.347 7.158 7.912 696,464 7.6330 0.00%
2015-01-30 0 0.780 0.770 0.780 0.780 0.810 4,240,000 3,388,300 0.7991 7.347 7.253 7.347 7.347 7.629 450,153 7.5270 -3.70%
2015-01-29 0 0.810 0.810 0.820 0.780 0.930 31,497,300 26,779,484 0.8502 7.629 7.629 7.724 7.347 8.760 3,344,013 8.0082 -10.00%
2015-01-28 0 0.900 0.890 0.900 0.730 0.910 145,548,129 104,094,629 0.7152 8.477 8.383 8.477 6.876 8.571 15,452,591 6.7364 15.38%
2015-01-27 0 0.780 0.760 0.780 0.680 0.790 8,290,800 5,960,812 0.7190 7.347 7.158 7.347 6.405 7.441 880,220 6.7720 11.43%
2015-01-26 0 0.700 0.690 0.700 0.690 0.700 513,000 356,120 0.6942 6.593 6.499 6.593 6.499 6.593 54,464 6.5386 -2.78%
2015-01-23 0 0.720 0.670 0.710 0.670 0.790 2,170,000 1,596,400 0.7357 6.782 6.311 6.687 6.311 7.441 230,385 6.9293 5.88%
2015-01-22 0 0.680 0.670 0.680 0.660 0.690 970,000 657,400 0.6777 6.405 6.311 6.405 6.217 6.499 102,983 6.3836 1.49%
2015-01-21 0 0.670 0.660 0.680 0.650 0.720 2,907,000 2,003,620 0.6892 6.311 6.217 6.405 6.122 6.782 308,631 6.4920 1.52%
2015-01-20 0 0.660 0.650 0.690 0.650 0.710 4,007,400 2,758,688 0.6884 6.217 6.122 6.499 6.122 6.687 425,459 6.4840 4.76%
2015-01-19 0 0.630 0.610 0.640 0.630 0.650 171,000 108,760 0.6360 5.934 5.746 6.028 5.934 6.122 18,155 5.9907 5.00%
2015-01-16 0 0.600 0.590 0.620 0.600 0.600 20,000 12,000 0.6000 5.651 5.557 5.840 5.651 5.651 2,123 5.6514 -9.09%
2015-01-15 0 0.660 0.620 0.660 0.620 0.670 32,200 20,904 0.6492 6.217 5.840 6.217 5.840 6.311 3,419 6.1148 3.13%
2015-01-14 0 0.640 0.610 0.640 0.590 0.640 313,600 198,552 0.6331 6.028 5.746 6.028 5.557 6.028 33,294 5.9635 8.47%
2015-01-13 0 0.590 0.580 0.610 0.590 0.610 190,000 113,100 0.5953 5.557 5.463 5.746 5.557 5.746 20,172 5.6068 1.72%
2015-01-12 0 0.580 0.580 0.600 0.580 0.600 380,600 226,624 0.5954 5.463 5.463 5.651 5.463 5.651 40,408 5.6084 0.00%
2015-01-09 0 0.580 0.580 0.610 0.580 0.600 224,155 134,069 0.5981 5.463 5.463 5.746 5.463 5.651 23,798 5.6336 -3.33%
2015-01-08 0 0.600 0.570 0.610 0.600 0.600 370,000 222,000 0.6000 5.651 5.369 5.746 5.651 5.651 39,282 5.6514 0.00%
2015-01-07 0 0.600 0.580 0.610 0.580 0.600 390,000 232,900 0.5972 5.651 5.463 5.746 5.463 5.651 41,406 5.6248 3.45%
2015-01-06 0 0.580 0.550 0.580 0.580 0.580 14,200 7,900 0.5563 5.463 5.180 5.463 5.463 5.463 1,508 5.2402 0.00%
2015-01-05 0 0.580 0.550 0.580 0.540 0.580 535,200 296,334 0.5537 5.463 5.180 5.463 5.086 5.463 56,821 5.2152 0.00%
2015-01-02 0 0.580 0.540 0.590 0.570 0.580 250,620 144,010 0.5746 5.463 5.086 5.557 5.369 5.463 26,608 5.4123 7.41%
2014-12-31 0 0.540 0.520 0.550 0.540 0.540 101,000 54,500 0.5396 5.086 4.898 5.180 5.086 5.086 10,723 5.0825 0.00%
2014-12-30 0 0.540 0.530 0.560 0.530 0.540 220,200 116,428 0.5287 5.086 4.992 5.275 4.992 5.086 23,378 4.9802 1.89%
2014-12-29 0 0.530 0.520 0.550 0.530 0.550 122,400 66,576 0.5439 4.992 4.898 5.180 4.992 5.180 12,995 5.1232 0.00%
2014-12-24 0 0.530 0.510 0.570 - - 600 300 0.5000 4.992 4.804 5.369 - - 64 4.7095 0.00%
2014-12-23 0 0.530 0.510 0.540 0.530 0.530 23,200 12,256 0.5283 4.992 4.804 5.086 4.992 4.992 2,463 4.9758 0.00%
2014-12-22 0 0.530 0.520 0.540 0.530 0.530 190,000 100,700 0.5300 4.992 4.898 5.086 4.992 4.992 20,172 4.9921 0.00%
2014-12-19 0 0.530 0.530 0.540 0.530 0.540 1,073,000 570,900 0.5321 4.992 4.992 5.086 4.992 5.086 113,919 5.0115 -1.85%
2014-12-18 0 0.540 0.530 0.580 0.500 0.580 1,021,000 549,902 0.5386 5.086 4.992 5.463 4.710 5.463 108,398 5.0730 -6.90%
2014-12-17 0 0.580 0.570 0.590 0.580 0.580 10,800 6,232 0.5770 5.463 5.369 5.557 5.463 5.463 1,147 5.4351 -1.69%
2014-12-16 0 0.590 0.580 0.600 0.590 0.600 430,000 254,300 0.5914 5.557 5.463 5.651 5.557 5.651 45,652 5.5704 -3.28%
2014-12-15 0 0.610 0.600 0.660 0.570 0.610 30,000 17,900 0.5967 5.746 5.651 6.217 5.369 5.746 3,185 5.6200 -1.61%
2014-12-12 0 0.620 0.590 0.640 - - 0 0 - 5.840 5.557 6.028 - - 0 - 0.00%
2014-12-11 0 0.620 0.600 0.630 0.600 0.650 820,000 511,300 0.6235 5.840 5.651 5.934 5.651 6.122 87,058 5.8731 -4.62%
2014-12-10 0 0.650 0.640 0.650 0.650 0.670 975,000 635,850 0.6522 6.122 6.028 6.122 6.122 6.311 103,514 6.1426 -5.80%
2014-12-09 0 0.690 0.670 0.700 0.670 0.700 371,600 253,028 0.6809 6.499 6.311 6.593 6.311 6.593 39,452 6.4135 -4.17%
2014-12-08 0 0.720 0.690 0.720 0.680 0.730 71,800 49,982 0.6961 6.782 6.499 6.782 6.405 6.876 7,623 6.5568 0.00%
2014-12-05 0 0.720 0.710 0.740 0.720 0.720 64,200 45,956 0.7158 6.782 6.687 6.970 6.782 6.782 6,816 6.7424 1.41%
2014-12-04 0 0.710 0.700 0.740 0.710 0.720 170,000 121,100 0.7124 6.687 6.593 6.970 6.687 6.782 18,049 6.7097 -1.39%
2014-12-03 0 0.720 0.720 0.730 0.710 0.780 349,000 258,760 0.7414 6.782 6.782 6.876 6.687 7.347 37,053 6.9836 -1.37%
2014-12-02 0 0.730 0.710 0.730 0.730 0.730 15,600 11,108 0.7121 6.876 6.687 6.876 6.876 6.876 1,656 6.7068 -1.35%
2014-12-01 0 0.740 0.710 0.740 0.750 0.750 10,000 7,500 0.7500 6.970 6.687 6.970 7.064 7.064 1,062 7.0643 2.78%
2014-11-28 0 0.720 0.700 0.720 0.680 0.750 462,000 319,860 0.6923 6.782 6.593 6.782 6.405 7.064 49,050 6.5211 -1.37%
2014-11-27 0 0.730 0.700 0.730 0.700 0.760 227,500 164,172 0.7216 6.876 6.593 6.876 6.593 7.158 24,153 6.7971 0.00%
2014-11-26 0 0.730 0.720 0.730 0.720 0.740 170,000 124,300 0.7312 6.876 6.782 6.876 6.782 6.970 18,049 6.8870 0.00%
2014-11-25 0 0.730 0.720 0.750 0.730 0.730 203,600 148,484 0.7293 6.876 6.782 7.064 6.876 6.876 21,616 6.8692 1.39%
2014-11-24 0 0.720 0.720 0.750 0.720 0.750 205,600 151,464 0.7367 6.782 6.782 7.064 6.782 7.064 21,828 6.9389 0.00%
2014-11-21 0 0.720 0.710 0.750 0.700 0.740 530,000 383,900 0.7243 6.782 6.687 7.064 6.593 6.970 56,269 6.8226 1.41%
2014-11-20 0 0.710 0.690 0.720 0.690 0.710 50,000 34,700 0.6940 6.687 6.499 6.782 6.499 6.687 5,308 6.5368 2.90%
2014-11-19 0 0.690 0.690 0.700 0.690 0.700 123,400 85,512 0.6930 6.499 6.499 6.593 6.499 6.593 13,101 6.5271 1.47%
2014-11-18 0 0.680 0.680 0.710 0.670 0.740 1,931,000 1,367,680 0.7083 6.405 6.405 6.687 6.311 6.970 205,011 6.6713 0.00%
2014-11-17 0 0.680 0.670 0.680 0.680 0.690 226,600 154,040 0.6798 6.405 6.311 6.405 6.405 6.499 24,058 6.4029 -5.56%
2014-11-14 0 0.720 0.710 0.730 0.720 0.730 133,600 96,100 0.7193 6.782 6.687 6.876 6.782 6.876 14,184 6.7752 -4.00%
2014-11-13 0 0.750 0.720 0.750 0.710 0.750 196,000 141,730 0.7231 7.064 6.782 7.064 6.687 7.064 20,809 6.8110 1.35%
2014-11-12 0 0.740 0.740 0.770 0.740 0.770 513,066 386,980 0.7542 6.970 6.970 7.253 6.970 7.253 54,471 7.1043 -1.33%
2014-11-11 0 0.750 0.740 0.750 0.740 0.780 834,800 626,156 0.7501 7.064 6.970 7.064 6.970 7.347 88,629 7.0649 -2.60%
2014-11-10 0 0.770 0.750 0.770 0.730 0.830 1,044,400 821,900 0.7870 7.253 7.064 7.253 6.876 7.818 110,882 7.4124 -1.28%
2014-11-07 0 0.780 0.760 0.780 0.750 0.840 5,129,955 4,063,542 0.7921 7.347 7.158 7.347 7.064 7.912 544,638 7.4610 9.86%
2014-11-06 1 - - - - - 0 0 - 6.687 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 6.687 - - - - 0 - 0.00%
2014-11-04 0 0.710 0.700 0.710 0.690 0.710 861,200 599,280 0.6959 6.687 6.593 6.687 6.499 6.687 91,432 6.5544 -1.39%
2014-11-03 0 0.720 0.690 0.720 0.730 0.740 50,555 36,971 0.7313 6.782 6.499 6.782 6.876 6.970 5,367 6.8881 2.86%
2014-10-31 0 0.700 0.690 0.700 0.690 0.700 280,200 195,534 0.6978 6.593 6.499 6.593 6.499 6.593 29,748 6.5729 0.00%
2014-10-30 0 0.700 0.700 0.730 0.690 0.730 470,000 338,600 0.7204 6.593 6.593 6.876 6.499 6.876 49,899 6.7857 1.45%
2014-10-29 0 0.690 0.690 0.710 0.670 0.720 160,400 111,552 0.6955 6.499 6.499 6.687 6.311 6.782 17,029 6.5506 -1.43%
2014-10-28 0 0.700 0.680 0.700 0.680 0.700 40,000 27,400 0.6850 6.593 6.405 6.593 6.405 6.593 4,247 6.4520 0.00%
2014-10-27 0 0.700 0.690 0.700 0.660 0.710 1,160,800 799,926 0.6891 6.593 6.499 6.593 6.217 6.687 123,240 6.4908 6.06%
2014-10-24 0 0.660 0.650 0.660 0.630 0.700 5,498,000 3,627,072 0.6597 6.217 6.122 6.217 5.934 6.593 583,713 6.2138 -9.59%
2014-10-23 0 0.730 0.720 0.730 0.680 0.730 830,000 584,600 0.7043 6.876 6.782 6.876 6.405 6.876 88,120 6.6342 4.29%
2014-10-22 0 0.700 0.700 0.710 0.690 0.720 1,241,600 872,780 0.7029 6.593 6.593 6.687 6.499 6.782 131,819 6.6211 -2.78%
2014-10-21 0 0.720 0.720 0.730 0.710 0.770 2,097,300 1,507,362 0.7187 6.782 6.782 6.876 6.687 7.253 222,667 6.7696 -6.49%
2014-10-20 0 0.770 0.740 0.770 0.770 0.790 460,400 359,380 0.7806 7.253 6.970 7.253 7.253 7.441 48,880 7.3523 0.00%
2014-10-17 0 0.770 0.740 0.770 0.790 0.790 10,000 7,900 0.7900 7.253 6.970 7.253 7.441 7.441 1,062 7.4410 -2.53%
2014-10-16 0 0.790 0.740 0.790 0.740 0.790 60,000 45,000 0.7500 7.441 6.970 7.441 6.970 7.441 6,370 7.0643 0.00%
2014-10-15 0 0.790 0.770 0.790 0.790 0.790 11,200 8,764 0.7825 7.441 7.253 7.441 7.441 7.441 1,189 7.3704 0.00%
2014-10-14 0 0.790 0.760 0.790 0.750 0.800 474,400 368,400 0.7766 7.441 7.158 7.441 7.064 7.535 50,366 7.3144 0.00%
2014-10-13 0 0.790 0.780 0.790 0.750 0.830 2,050,000 1,601,200 0.7811 7.441 7.347 7.441 7.064 7.818 217,645 7.3569 -5.95%
2014-10-10 0 0.840 0.830 0.840 0.830 0.870 2,370,800 2,013,372 0.8492 7.912 7.818 7.912 7.818 8.195 251,704 7.9990 -7.69%
2014-10-09 0 0.910 0.880 0.910 0.880 0.910 70,000 62,000 0.8857 8.571 8.289 8.571 8.289 8.571 7,432 8.3426 1.11%
2014-10-08 0 0.900 0.890 0.900 0.890 0.900 530,400 475,036 0.8956 8.477 8.383 8.477 8.383 8.477 56,312 8.4358 0.00%
2014-10-07 0 0.900 0.890 0.900 0.890 0.910 350,600 315,716 0.9005 8.477 8.383 8.477 8.383 8.571 37,223 8.4818 2.27%
2014-10-06 0 0.880 0.880 0.890 0.860 0.880 150,200 130,972 0.8720 8.289 8.289 8.383 8.100 8.289 15,946 8.2132 2.33%
2014-10-03 0 0.860 0.860 0.890 0.860 0.880 297,600 257,754 0.8661 8.100 8.100 8.383 8.100 8.289 31,596 8.1579 -4.44%
2014-09-30 0 0.900 0.870 0.900 0.860 0.900 360,000 314,100 0.8725 8.477 8.195 8.477 8.100 8.477 38,221 8.2181 -1.10%
2014-09-29 0 0.910 0.890 0.910 0.880 0.930 1,700,000 1,523,800 0.8964 8.571 8.383 8.571 8.289 8.760 180,486 8.4428 -5.21%
2014-09-26 0 0.960 0.950 0.960 0.890 0.980 6,676,600 6,214,630 0.9308 9.042 8.948 9.042 8.383 9.231 708,843 8.7673 11.63%
2014-09-25 0 0.860 0.860 0.880 0.860 0.890 633,600 553,296 0.8733 8.100 8.100 8.289 8.100 8.383 67,268 8.2252 -3.37%
2014-09-24 0 0.890 0.870 0.890 0.870 0.920 1,906,000 1,713,060 0.8988 8.383 8.195 8.383 8.195 8.665 202,357 8.4655 -1.11%
2014-09-23 0 0.900 0.880 0.900 0.870 0.900 650,000 579,800 0.8920 8.477 8.289 8.477 8.195 8.477 69,009 8.4018 0.00%
2014-09-22 0 0.900 0.890 0.900 0.870 0.910 1,572,000 1,407,640 0.8954 8.477 8.383 8.477 8.195 8.571 166,897 8.4342 3.45%
2014-09-19 0 0.870 0.850 0.880 0.830 0.880 2,163,400 1,865,356 0.8622 8.195 8.006 8.289 7.818 8.289 229,684 8.1214 2.35%
2014-09-18 0 0.850 0.850 0.860 0.850 0.920 3,990,000 3,499,900 0.8772 8.006 8.006 8.100 8.006 8.665 423,611 8.2621 -9.57%
2014-09-17 0 0.940 0.940 0.950 0.940 0.960 180,600 171,158 0.9477 8.854 8.854 8.948 8.854 9.042 19,174 8.9266 0.00%
2014-09-16 0 0.940 0.930 0.950 0.930 0.970 1,566,600 1,509,852 0.9638 8.854 8.760 8.948 8.760 9.136 166,323 9.0778 1.08%
2014-09-15 0 0.930 0.930 0.940 0.900 0.940 1,970,400 1,818,456 0.9229 8.760 8.760 8.854 8.477 8.854 209,194 8.6927 -3.12%
2014-09-12 0 0.960 0.940 0.960 0.930 0.990 1,042,200 1,001,844 0.9613 9.042 8.854 9.042 8.760 9.325 110,649 9.0543 0.00%
2014-09-11 0 0.960 0.960 0.970 0.940 0.980 1,197,200 1,142,792 0.9546 9.042 9.042 9.136 8.854 9.231 127,105 8.9910 1.05%
2014-09-10 0 0.950 0.930 0.950 0.930 1.070 26,970,000 27,000,864 1.0011 8.948 8.760 8.948 8.760 10.08 2,863,358 9.4298 -4.04%
2014-09-08 0 0.990 1.000 1.010 0.930 1.030 9,801,863 9,706,845 0.9903 9.325 9.419 9.513 8.760 9.702 1,040,647 9.3277 8.79%
2014-09-05 0 0.910 0.880 0.930 0.810 0.940 3,300,000 2,912,200 0.8825 8.571 8.289 8.760 7.629 8.854 350,355 8.3121 8.33%
2014-09-04 0 0.840 0.830 0.840 0.830 0.880 2,390,000 2,033,900 0.8510 7.912 7.818 7.912 7.818 8.289 253,742 8.0156 2.44%
2014-09-03 0 0.820 0.810 0.830 0.820 0.850 2,330,000 1,937,800 0.8317 7.724 7.629 7.818 7.724 8.006 247,372 7.8335 -6.82%
2014-09-02 0 0.880 0.860 0.880 0.840 0.890 230,600 200,304 0.8686 8.289 8.100 8.289 7.912 8.383 24,482 8.1816 0.00%
2014-09-01 0 0.880 0.860 0.880 0.850 0.900 982,400 877,368 0.8931 8.289 8.100 8.289 8.006 8.477 104,300 8.4120 0.00%
2014-08-29 0 0.880 0.880 0.890 0.810 0.890 6,262,300 5,297,570 0.8459 8.289 8.289 8.383 7.629 8.383 664,857 7.9680 -1.12%
2014-08-28 0 0.890 0.880 0.890 0.880 0.950 7,236,300 6,606,045 0.9129 8.383 8.289 8.383 8.289 8.948 768,265 8.5986 -6.32%
2014-08-27 0 0.950 0.930 0.950 0.920 0.970 15,441,000 14,701,120 0.9521 8.948 8.760 8.948 8.665 9.136 1,639,344 8.9677 1.06%
2014-08-26 0 0.940 0.920 0.940 0.880 0.960 14,320,400 13,310,252 0.9295 8.854 8.665 8.854 8.289 9.042 1,520,372 8.7546 4.44%
2014-08-25 0 0.900 0.890 0.910 0.760 0.910 27,592,890 24,010,949 0.8702 8.477 8.383 8.571 7.158 8.571 2,929,489 8.1963 20.00%
2014-08-22 0 0.750 0.730 0.750 0.660 0.760 5,487,800 4,050,136 0.7380 7.064 6.876 7.064 6.217 7.158 582,630 6.9515 10.29%
2014-08-21 0 0.680 0.670 0.680 0.640 0.690 741,800 487,498 0.6572 6.405 6.311 6.405 6.028 6.499 78,756 6.1900 0.00%
2014-08-20 0 0.680 0.670 0.680 0.680 0.690 712,000 484,400 0.6803 6.405 6.311 6.405 6.405 6.499 75,592 6.4081 0.00%
2014-08-19 0 0.680 0.680 0.690 0.660 0.730 1,591,931 1,093,555 0.6869 6.405 6.405 6.499 6.217 6.876 169,013 6.4703 3.03%
2014-08-18 0 0.660 0.660 0.680 0.660 0.670 400,400 267,744 0.6687 6.217 6.217 6.405 6.217 6.311 42,510 6.2984 -2.94%
2014-08-15 0 0.680 0.670 0.680 0.670 0.680 1,620,400 1,101,752 0.6799 6.405 6.311 6.405 6.311 6.405 172,035 6.4042 1.49%
2014-08-14 0 0.670 0.670 0.680 0.660 0.690 2,732,800 1,842,792 0.6743 6.311 6.311 6.405 6.217 6.499 290,137 6.3515 0.00%
2014-08-13 0 0.670 0.660 0.680 0.650 0.700 2,390,000 1,610,900 0.6740 6.311 6.217 6.405 6.122 6.593 253,742 6.3486 1.52%
2014-08-12 0 0.660 0.660 0.670 0.650 0.670 696,000 456,680 0.6561 6.217 6.217 6.311 6.122 6.311 73,893 6.1803 -1.49%
2014-08-11 0 0.670 0.660 0.670 0.660 0.680 482,600 321,864 0.6669 6.311 6.217 6.311 6.217 6.405 51,237 6.2819 -2.90%
2014-08-08 0 0.690 0.670 0.690 0.660 0.690 660,400 437,952 0.6632 6.499 6.311 6.499 6.217 6.499 70,114 6.2463 4.55%
2014-08-07 0 0.660 0.660 0.670 0.660 0.670 1,150,200 759,526 0.6603 6.217 6.217 6.311 6.217 6.311 122,115 6.2198 -2.94%
2014-08-06 0 0.680 0.670 0.680 0.670 0.690 1,617,800 1,095,692 0.6773 6.405 6.311 6.405 6.311 6.499 171,759 6.3792 1.49%
2014-08-05 0 0.670 0.670 0.680 0.670 0.680 830,600 558,384 0.6723 6.311 6.311 6.405 6.311 6.405 88,183 6.3321 0.00%
2014-08-04 0 0.670 0.670 0.680 0.660 0.690 3,100,800 2,092,906 0.6750 6.311 6.311 6.405 6.217 6.499 329,207 6.3574 -2.90%
2014-08-01 0 0.690 0.680 0.690 0.620 0.700 6,750,800 4,482,102 0.6639 6.499 6.405 6.499 5.840 6.593 716,721 6.2536 4.55%
2014-07-31 0 0.660 0.660 0.670 0.660 0.690 3,377,200 2,287,314 0.6773 6.217 6.217 6.311 6.217 6.499 358,551 6.3793 -4.35%
2014-07-30 0 0.690 0.680 0.690 0.660 0.710 8,242,000 5,651,820 0.6857 6.499 6.405 6.499 6.217 6.687 875,039 6.4589 -4.17%
2014-07-29 0 0.720 0.700 0.720 0.700 0.750 1,840,000 1,322,600 0.7188 6.782 6.593 6.782 6.593 7.064 195,350 6.7704 -4.00%
2014-07-28 0 0.750 0.740 0.750 0.690 0.780 17,810,200 13,011,242 0.7306 7.064 6.970 7.064 6.499 7.347 1,890,878 6.8811 -5.06%
2014-07-25 0 0.790 0.780 0.790 0.740 0.830 32,087,600 25,127,124 0.7831 7.441 7.347 7.441 6.970 7.818 3,406,685 7.3758 5.33%
2014-07-24 0 0.750 0.740 0.750 0.650 0.750 24,136,800 17,079,536 0.7076 7.064 6.970 7.064 6.122 7.064 2,562,562 6.6650 13.64%
2014-07-23 0 0.660 0.650 0.660 0.610 0.680 15,410,100 10,029,373 0.6508 6.217 6.122 6.217 5.746 6.405 1,636,063 6.1302 8.20%
2014-07-22 0 0.610 0.600 0.610 0.590 0.610 13,290,000 7,976,000 0.6002 5.746 5.651 5.746 5.557 5.746 1,410,976 5.6528 1.67%
2014-07-21 0 0.600 0.590 0.600 0.580 0.620 5,301,000 3,171,560 0.5983 5.651 5.557 5.651 5.463 5.840 562,798 5.6353 -3.23%
2014-07-18 0 0.620 0.610 0.630 0.610 0.650 2,570,000 1,615,400 0.6286 5.840 5.746 5.934 5.746 6.122 272,852 5.9204 -4.62%
2014-07-17 0 0.650 0.650 0.660 0.640 0.710 19,989,961 13,428,448 0.6718 6.122 6.122 6.217 6.028 6.687 2,122,299 6.3273 6.56%
2014-07-16 0 0.610 0.600 0.620 0.600 0.620 908,400 552,688 0.6084 5.746 5.651 5.840 5.651 5.840 96,443 5.7307 0.00%
2014-07-15 0 0.610 0.610 0.620 0.590 0.650 3,281,000 2,004,880 0.6111 5.746 5.746 5.840 5.557 6.122 348,338 5.7556 -1.61%
2014-07-14 0 0.620 0.610 0.630 0.570 0.680 13,194,567 8,452,245 0.6406 5.840 5.746 5.934 5.369 6.405 1,400,844 6.0337 -4.62%
2014-07-11 0 0.650 0.640 0.650 0.510 0.670 11,008,800 6,706,734 0.6092 6.122 6.028 6.122 4.804 6.311 1,168,785 5.7382 22.64%
2014-07-10 0 0.530 0.530 0.540 0.520 0.550 1,192,600 637,100 0.5342 4.992 4.992 5.086 4.898 5.180 126,616 5.0317 -1.85%
2014-07-09 0 0.540 0.530 0.540 0.530 0.590 1,630,000 909,900 0.5582 5.086 4.992 5.086 4.992 5.557 173,054 5.2579 -5.26%
2014-07-08 0 0.570 0.560 0.570 0.550 0.580 2,437,000 1,401,050 0.5749 5.369 5.275 5.369 5.180 5.463 258,732 5.4151 0.00%
2014-07-07 0 0.570 0.560 0.580 0.560 0.590 1,000,800 578,656 0.5782 5.369 5.275 5.463 5.275 5.557 106,253 5.4460 0.00%
2014-07-04 0 0.570 0.560 0.570 0.560 0.590 1,293,402 736,937 0.5698 5.369 5.275 5.369 5.275 5.557 137,318 5.3666 -3.39%
2014-07-03 0 0.590 0.580 0.590 0.510 0.590 4,780,000 2,638,000 0.5519 5.557 5.463 5.557 4.804 5.557 507,484 5.1982 15.69%
2014-07-02 0 0.510 0.510 0.520 0.510 0.530 1,481,800 762,364 0.5145 4.804 4.804 4.898 4.804 4.992 157,320 4.8459 -3.77%
2014-06-30 0 0.530 0.520 0.530 0.510 0.540 1,824,466 952,621 0.5221 4.992 4.898 4.992 4.804 5.086 193,700 4.9180 0.00%
2014-06-27 0 0.530 0.510 0.530 0.500 0.580 6,876,830 3,638,426 0.5291 4.992 4.804 4.992 4.710 5.463 730,101 4.9835 -3.64%
2014-06-26 0 0.550 0.540 0.550 0.470 0.550 2,845,000 1,486,848 0.5226 5.180 5.086 5.180 4.427 5.180 302,049 4.9225 19.57%
2014-06-25 0 0.460 0.460 0.480 0.460 0.465 200,000 92,850 0.4643 4.333 4.333 4.521 4.333 4.380 21,234 4.3728 -1.08%
2014-06-24 0 0.465 0.460 0.480 0.465 0.470 190,400 88,730 0.4660 4.380 4.333 4.521 4.380 4.427 20,214 4.3894 -2.11%
2014-06-23 0 0.475 0.470 0.475 0.465 0.485 1,454,563 686,487 0.4720 4.474 4.427 4.474 4.380 4.568 154,428 4.4453 1.06%
2014-06-20 0 0.470 0.440 0.470 0.470 0.470 50,000 23,500 0.4700 4.427 4.144 4.427 4.427 4.427 5,308 4.4269 6.82%
2014-06-19 0 0.440 0.425 0.455 0.440 0.440 660,000 290,400 0.4400 4.144 4.003 4.286 4.144 4.144 70,071 4.1444 3.53%
2014-06-18 0 0.425 0.410 0.425 - - 1,400 560 0.4000 4.003 3.862 4.003 - - 149 3.7676 0.00%
2014-06-17 0 0.425 0.420 0.445 0.425 0.425 13,800 5,808 0.4209 4.003 3.956 4.191 4.003 4.003 1,465 3.9642 -1.16%
2014-06-16 0 0.430 0.425 0.460 - - 4,000 1,620 0.4050 4.050 4.003 4.333 - - 425 3.8147 0.00%
2014-06-13 0 0.430 0.425 0.455 0.430 0.460 69,400 30,554 0.4403 4.050 4.003 4.286 4.050 4.333 7,368 4.1468 -1.15%
2014-06-12 0 0.435 0.430 0.450 0.420 0.460 404,000 181,850 0.4501 4.097 4.050 4.239 3.956 4.333 42,892 4.2397 -2.25%
2014-06-11 0 0.445 0.405 0.445 0.405 0.445 90,000 36,850 0.4094 4.191 3.815 4.191 3.815 4.191 9,555 3.8566 5.95%
2014-06-10 0 0.420 0.400 0.440 - - 0 0 - 3.956 3.768 4.144 - - 0 - 0.00%
2014-06-09 0 0.420 0.405 0.430 0.405 0.420 228,400 94,272 0.4127 3.956 3.815 4.050 3.815 3.956 24,249 3.8877 2.44%
2014-06-06 0 0.410 0.410 0.415 0.385 0.410 50,000 20,250 0.4050 3.862 3.862 3.909 3.626 3.862 5,308 3.8147 3.80%
2014-06-05 0 0.395 0.380 0.405 0.380 0.395 419,400 162,431 0.3873 3.721 3.579 3.815 3.579 3.721 44,527 3.6479 0.00%
2014-06-04 0 0.395 0.375 0.410 0.370 0.395 820,000 314,300 0.3833 3.721 3.532 3.862 3.485 3.721 87,058 3.6102 5.33%
2014-06-03 0 0.375 0.370 0.375 0.360 0.375 2,445,400 899,940 0.3680 3.532 3.485 3.532 3.391 3.532 259,624 3.4663 -10.71%
2014-05-30 0 0.420 0.400 0.420 0.390 0.420 280,000 114,450 0.4088 3.956 3.768 3.956 3.673 3.956 29,727 3.8500 13.51%
2014-05-29 0 0.370 0.350 0.390 - - 600 198 0.3300 3.485 3.297 3.673 - - 64 3.1083 0.00%
2014-05-28 0 0.370 0.350 0.370 0.370 0.390 95,600 35,960 0.3762 3.485 3.297 3.485 3.485 3.673 10,150 3.5430 0.00%
2014-05-27 0 0.370 0.335 0.370 0.300 0.370 300,000 99,450 0.3315 3.485 3.155 3.485 2.826 3.485 31,850 3.1224 4.23%
2014-05-26 0 0.355 0.355 0.390 - - 200 65 0.3250 3.344 3.344 3.673 - - 21 3.0612 0.00%
2014-05-23 0 0.355 0.355 0.390 - - 0 0 - 3.344 3.344 3.673 - - 0 - 1.43%
2014-05-22 0 0.350 0.350 0.370 0.340 0.370 139,200 50,296 0.3613 3.297 3.297 3.485 3.202 3.485 14,779 3.4033 -5.41%
2014-05-21 0 0.370 0.370 0.390 - - 1,600 563 0.3519 3.485 3.485 3.673 - - 170 3.3143 2.78%
2014-05-20 0 0.360 0.360 0.400 - - 2,200 743 0.3377 3.391 3.391 3.768 - - 234 3.1811 1.41%
2014-05-19 0 0.355 0.340 0.400 - - 0 0 - 3.344 3.202 3.768 - - 0 - 0.00%
2014-05-16 0 0.355 0.345 0.400 - - 0 0 - 3.344 3.250 3.768 - - 0 - 0.00%
2014-05-15 0 0.355 0.350 0.400 - - 400 132 0.3300 3.344 3.297 3.768 - - 42 3.1083 0.00%
2014-05-14 0 0.355 0.340 0.400 - - 0 0 - 3.344 3.202 3.768 - - 0 - 0.00%
2014-05-13 0 0.355 0.355 0.400 0.355 0.355 17,200 5,926 0.3445 3.344 3.344 3.768 3.344 3.344 1,826 3.2452 0.00%
2014-05-12 0 0.355 0.355 0.390 - - 0 0 - 3.344 3.344 3.673 - - 0 - 1.43%
2014-05-09 0 0.350 0.350 0.390 0.350 0.350 400,000 140,000 0.3500 3.297 3.297 3.673 3.297 3.297 42,467 3.2967 0.00%
2014-05-08 0 0.350 0.350 0.430 0.350 0.350 20,000 7,000 0.3500 3.297 3.297 4.050 3.297 3.297 2,123 3.2967 -2.78%
2014-05-07 0 0.360 0.355 0.430 - - 600 198 0.3300 3.391 3.344 4.050 - - 64 3.1083 0.00%
2014-05-05 0 0.360 0.360 0.430 0.355 0.355 50,200 17,816 0.3549 3.391 3.391 4.050 3.344 3.344 5,330 3.3428 -4.00%
2014-05-02 0 0.375 0.370 0.430 - - 0 0 - 3.532 3.485 4.050 - - 0 - 0.00%
2014-04-30 0 0.375 0.375 0.395 0.375 0.380 100,000 37,950 0.3795 3.532 3.532 3.721 3.532 3.579 10,617 3.5745 -3.85%
2014-04-29 0 0.390 0.375 0.400 0.390 0.390 10,000 3,900 0.3900 3.673 3.532 3.768 3.673 3.673 1,062 3.6734 -3.70%
2014-04-28 0 0.405 0.380 0.435 - - 0 0 - 3.815 3.579 4.097 - - 0 - 0.00%
2014-04-25 0 0.405 0.385 0.435 - - 1,800 666 0.3700 3.815 3.626 4.097 - - 191 3.4850 0.00%
2014-04-24 0 0.405 0.390 0.430 - - 0 0 - 3.815 3.673 4.050 - - 0 - 0.00%
2014-04-23 0 0.405 0.380 0.435 - - 0 0 - 3.815 3.579 4.097 - - 0 - 0.00%
2014-04-22 0 0.405 0.395 0.420 - - 0 0 - 3.815 3.721 3.956 - - 0 - 0.00%
2014-04-17 0 0.405 0.405 0.425 - - 400 158 0.3950 3.815 3.815 4.003 - - 42 3.7205 0.00%
2014-04-16 0 0.405 0.405 0.410 0.400 0.430 643,693 264,146 0.4104 3.815 3.815 3.862 3.768 4.050 68,340 3.8652 -6.90%
2014-04-15 0 0.435 0.405 0.440 0.400 0.440 306,000 131,750 0.4306 4.097 3.815 4.144 3.768 4.144 32,487 4.0554 8.75%
2014-04-14 0 0.400 0.390 0.405 0.390 0.400 187,200 73,264 0.3914 3.768 3.673 3.815 3.673 3.768 19,875 3.6863 -1.23%
2014-04-11 0 0.405 0.405 0.420 0.400 0.410 235,800 95,190 0.4037 3.815 3.815 3.956 3.768 3.862 25,034 3.8024 -2.41%
2014-04-10 0 0.415 0.410 0.430 0.415 0.415 100,000 41,500 0.4150 3.909 3.862 4.050 3.909 3.909 10,617 3.9089 -1.19%
2014-04-09 0 0.420 0.405 0.430 0.420 0.420 11,000 4,580 0.4164 3.956 3.815 4.050 3.956 3.956 1,168 3.9217 1.20%
2014-04-08 0 0.415 0.410 0.430 0.400 0.415 271,866 110,659 0.4070 3.909 3.862 4.050 3.768 3.909 28,864 3.8339 1.22%
2014-04-07 0 0.410 0.410 0.450 0.405 0.410 63,500 25,882 0.4076 3.862 3.862 4.239 3.815 3.862 6,742 3.8391 -2.38%
2014-04-04 0 0.420 0.420 0.455 - - 0 0 - 3.956 3.956 4.286 - - 0 - 1.20%
2014-04-03 0 0.415 0.415 0.450 0.415 0.430 63,000 26,715 0.4240 3.909 3.909 4.239 3.909 4.050 6,689 3.9941 -1.19%
2014-04-02 0 0.420 0.405 0.430 0.390 0.420 213,600 86,090 0.4030 3.956 3.815 4.050 3.673 3.956 22,678 3.7963 -2.33%
2014-04-01 0 0.430 0.410 0.440 - - 400 160 0.4000 4.050 3.862 4.144 - - 42 3.7676 0.00%
2014-03-31 0 0.430 0.420 0.450 0.430 0.430 20,000 8,600 0.4300 4.050 3.956 4.239 4.050 4.050 2,123 4.0502 -2.27%
2014-03-28 0 0.440 0.430 0.445 0.440 0.440 40,000 17,600 0.4400 4.144 4.050 4.191 4.144 4.144 4,247 4.1444 0.00%
2014-03-27 0 0.440 0.440 0.445 0.430 0.480 350,000 155,050 0.4430 4.144 4.144 4.191 4.050 4.521 37,159 4.1726 -6.38%
2014-03-26 0 0.470 0.450 0.490 0.470 0.470 50,000 23,500 0.4700 4.427 4.239 4.615 4.427 4.427 5,308 4.4269 0.00%
2014-03-25 0 0.470 0.450 0.475 - - 0 0 - 4.427 4.239 4.474 - - 0 - 0.00%
2014-03-24 0 0.470 0.460 0.485 0.470 0.470 10,000 4,700 0.4700 4.427 4.333 4.568 4.427 4.427 1,062 4.4269 0.00%
2014-03-21 0 0.470 0.445 0.470 0.470 0.470 43,000 20,090 0.4672 4.427 4.191 4.427 4.427 4.427 4,565 4.4006 4.44%
2014-03-20 0 0.450 0.440 0.450 0.435 0.450 86,400 37,838 0.4379 4.239 4.144 4.239 4.097 4.239 9,173 4.1250 1.12%
2014-03-19 0 0.445 0.435 0.470 - - 0 0 - 4.191 4.097 4.427 - - 0 - 0.00%
2014-03-18 0 0.445 0.445 0.480 0.445 0.445 20,000 8,900 0.4450 4.191 4.191 4.521 4.191 4.191 2,123 4.1915 -2.20%
2014-03-17 0 0.455 0.450 0.470 0.445 0.455 213,500 95,807 0.4487 4.286 4.239 4.427 4.191 4.286 22,667 4.2267 2.25%
2014-03-14 0 0.445 0.440 0.460 0.445 0.445 270,000 120,150 0.4450 4.191 4.144 4.333 4.191 4.191 28,665 4.1915 -1.11%
2014-03-13 0 0.450 0.450 0.475 0.440 0.450 112,000 49,354 0.4407 4.239 4.239 4.474 4.144 4.239 11,891 4.1506 -4.26%
2014-03-12 0 0.470 0.450 0.485 - - 0 0 - 4.427 4.239 4.568 - - 0 - 0.00%
2014-03-11 0 0.470 0.465 0.470 0.465 0.470 91,200 42,808 0.4694 4.427 4.380 4.427 4.380 4.427 9,683 4.4212 1.08%
2014-03-10 0 0.465 0.460 0.470 0.465 0.470 390,000 182,650 0.4683 4.380 4.333 4.427 4.380 4.427 41,406 4.4112 0.00%
2014-03-07 0 0.465 0.460 0.475 0.450 0.490 339,400 160,436 0.4727 4.380 4.333 4.474 4.239 4.615 36,034 4.4524 1.09%
2014-03-06 0 0.460 0.450 0.460 - - 2,000 880 0.4400 4.333 4.239 4.333 - - 212 4.1444 0.00%
2014-03-05 0 0.460 0.450 0.480 - - 9,937 4,194 0.4221 4.333 4.239 4.521 - - 1,055 3.9754 0.00%
2014-03-04 0 0.460 0.450 0.490 - - 0 0 - 4.333 4.239 4.615 - - 0 - 0.00%
2014-03-03 0 0.460 0.455 0.500 0.460 0.460 30,500 14,020 0.4597 4.333 4.286 4.710 4.333 4.333 3,238 4.3297 0.00%
2014-02-28 0 0.460 0.450 0.470 - - 0 0 - 4.333 4.239 4.427 - - 0 - 0.00%
2014-02-27 0 0.460 0.455 0.490 - - 3,600 1,566 0.4350 4.333 4.286 4.615 - - 382 4.0973 0.00%
2014-02-26 0 0.460 0.455 0.510 0.460 0.460 150,000 69,000 0.4600 4.333 4.286 4.804 4.333 4.333 15,925 4.3327 0.00%
2014-02-25 0 0.460 0.460 0.495 - - 1,400 630 0.4500 4.333 4.333 4.662 - - 149 4.2386 0.00%
2014-02-24 0 0.460 0.460 0.510 0.455 0.480 370,200 171,890 0.4643 4.333 4.333 4.804 4.286 4.521 39,303 4.3734 -4.17%
2014-02-21 0 0.480 0.475 0.495 0.480 0.480 140,000 67,200 0.4800 4.521 4.474 4.662 4.521 4.521 14,864 4.5211 -1.03%
2014-02-20 0 0.485 0.475 0.530 - - 1,400 644 0.4600 4.568 4.474 4.992 - - 149 4.3327 0.00%
2014-02-19 0 0.485 0.485 0.495 0.480 0.500 93,000 46,150 0.4962 4.568 4.568 4.662 4.521 4.710 9,874 4.6741 0.00%
2014-02-18 0 0.485 0.475 0.510 - - 0 0 - 4.568 4.474 4.804 - - 0 - 0.00%
2014-02-17 0 0.485 0.470 0.500 0.480 0.500 106,600 51,380 0.4820 4.568 4.427 4.710 4.521 4.710 11,318 4.5399 -2.02%
2014-02-14 0 0.495 0.460 0.530 - - 0 0 - 4.662 4.333 4.992 - - 0 - 0.00%
2014-02-13 0 0.495 0.465 0.510 - - 0 0 - 4.662 4.380 4.804 - - 0 - 0.00%
2014-02-12 0 0.495 0.490 0.510 0.490 0.520 300,000 150,400 0.5013 4.662 4.615 4.804 4.615 4.898 31,850 4.7221 -1.00%
2014-02-11 0 0.500 0.500 0.520 0.490 0.500 70,000 34,800 0.4971 4.710 4.710 4.898 4.615 4.710 7,432 4.6826 0.00%
2014-02-10 0 0.500 0.490 0.510 0.490 0.500 242,000 120,355 0.4973 4.710 4.615 4.804 4.615 4.710 25,693 4.6844 0.00%
2014-02-07 0 0.500 0.490 0.500 0.500 0.510 114,000 56,960 0.4996 4.710 4.615 4.710 4.710 4.804 12,103 4.7062 0.00%
2014-02-06 0 0.500 0.485 0.500 0.485 0.510 487,953 241,767 0.4955 4.710 4.568 4.710 4.568 4.804 51,805 4.6669 -1.96%
2014-02-05 0 0.510 0.510 0.540 0.500 0.540 350,000 181,200 0.5177 4.804 4.804 5.086 4.710 5.086 37,159 4.8764 -5.56%
2014-02-04 0 0.540 0.530 0.550 0.500 0.560 1,130,000 612,200 0.5418 5.086 4.992 5.180 4.710 5.275 119,970 5.1029 8.00%
2014-01-30 0 0.500 0.500 0.520 0.495 0.530 1,390,000 711,250 0.5117 4.710 4.710 4.898 4.662 4.992 147,574 4.8196 -9.09%
2014-01-29 0 0.550 0.540 0.550 0.500 0.620 8,268,000 4,802,090 0.5808 5.180 5.086 5.180 4.710 5.840 877,799 5.4706 10.00%
2014-01-28 0 0.500 0.495 0.500 0.465 0.500 527,400 259,396 0.4918 4.710 4.662 4.710 4.380 4.710 55,993 4.6326 5.26%
2014-01-27 0 0.475 0.460 0.485 0.445 0.475 205,000 96,025 0.4684 4.474 4.333 4.568 4.191 4.474 21,764 4.4120 2.15%
2014-01-24 0 0.465 0.460 0.470 0.445 0.485 1,110,000 516,500 0.4653 4.380 4.333 4.427 4.191 4.568 117,847 4.3828 2.20%
2014-01-23 0 0.455 0.450 0.460 0.440 0.465 470,800 212,636 0.4516 4.286 4.239 4.333 4.144 4.380 49,984 4.2541 -3.19%
2014-01-22 0 0.470 0.465 0.470 0.440 0.540 2,687,800 1,332,142 0.4956 4.427 4.380 4.427 4.144 5.086 285,359 4.6683 6.82%
2014-01-21 0 0.440 0.435 0.460 0.420 0.440 82,744 35,701 0.4315 4.144 4.097 4.333 3.956 4.144 8,785 4.0640 6.02%
2014-01-20 0 0.415 0.415 0.475 0.415 0.415 30,000 12,450 0.4150 3.909 3.909 4.474 3.909 3.909 3,185 3.9089 -1.19%
2014-01-17 0 0.420 0.415 0.480 - - 2,400 948 0.3950 3.956 3.909 4.521 - - 255 3.7205 0.00%
2014-01-16 0 0.420 0.420 0.440 - - 0 0 - 3.956 3.956 4.144 - - 0 - 0.00%
2014-01-15 0 0.420 0.410 0.480 - - 0 0 - 3.956 3.862 4.521 - - 0 - 0.00%
2014-01-14 0 0.420 0.410 0.480 - - 0 0 - 3.956 3.862 4.521 - - 0 - 0.00%
2014-01-13 0 0.420 0.410 0.470 - - 2,400 960 0.4000 3.956 3.862 4.427 - - 255 3.7676 0.00%
2014-01-10 0 0.420 0.420 0.460 0.420 0.420 10,000 4,200 0.4200 3.956 3.956 4.333 3.956 3.956 1,062 3.9560 0.00%
2014-01-09 0 0.420 0.420 0.460 0.420 0.420 25,000 10,400 0.4160 3.956 3.956 4.333 3.956 3.956 2,654 3.9183 -1.18%
2014-01-08 0 0.425 0.425 0.455 - - 0 0 - 4.003 4.003 4.286 - - 0 - 0.00%
2014-01-07 0 0.425 0.425 0.480 0.425 0.430 541,796 232,627 0.4294 4.003 4.003 4.521 4.003 4.050 57,522 4.0442 -1.16%
2014-01-06 0 0.430 0.425 0.430 0.430 0.440 471,200 204,092 0.4331 4.050 4.003 4.050 4.050 4.144 50,026 4.0797 -2.27%
2014-01-03 0 0.440 0.440 0.465 0.440 0.440 80,000 35,200 0.4400 4.144 4.144 4.380 4.144 4.144 8,493 4.1444 0.00%
2014-01-02 0 0.440 0.435 0.470 - - 2,400 972 0.4050 4.144 4.097 4.427 - - 255 3.8147 0.00%
2013-12-31 0 0.440 0.430 0.475 0.440 0.440 10,111 4,446 0.4397 4.144 4.050 4.474 4.144 4.144 1,073 4.1417 -1.12%
2013-12-30 0 0.445 0.440 0.460 0.445 0.445 56,600 25,088 0.4433 4.191 4.144 4.333 4.191 4.191 6,009 4.1750 -1.11%
2013-12-27 0 0.450 0.440 0.465 0.450 0.450 80,000 36,000 0.4500 4.239 4.144 4.380 4.239 4.239 8,493 4.2386 0.00%
2013-12-24 0 0.450 0.450 0.460 0.440 0.450 50,400 22,208 0.4406 4.239 4.239 4.333 4.144 4.239 5,351 4.1503 -2.17%
2013-12-23 0 0.460 0.430 0.480 - - 300 126 0.4200 4.333 4.050 4.521 - - 32 3.9560 0.00%
2013-12-20 0 0.460 0.430 0.470 0.460 0.460 30,800 14,134 0.4589 4.333 4.050 4.427 4.333 4.333 3,270 4.3223 0.00%
2013-12-19 0 0.460 0.445 0.480 0.460 0.550 360,400 181,576 0.5038 4.333 4.191 4.521 4.333 5.180 38,263 4.7455 6.98%
2013-12-18 0 0.430 0.425 0.480 - - 0 0 - 4.050 4.003 4.521 - - 0 - 0.00%
2013-12-17 0 0.430 0.430 0.480 - - 0 0 - 4.050 4.050 4.521 - - 0 - 0.00%
2013-12-16 0 0.430 0.425 0.480 - - 3,850 1,576 0.4094 4.050 4.003 4.521 - - 409 3.8557 0.00%
2013-12-13 0 0.430 0.425 0.480 - - 0 0 - 4.050 4.003 4.521 - - 0 - 0.00%
2013-12-12 0 0.430 0.425 0.480 0.430 0.430 20,000 8,600 0.4300 4.050 4.003 4.521 4.050 4.050 2,123 4.0502 -2.27%
2013-12-11 0 0.440 0.435 0.470 - - 0 0 - 4.144 4.097 4.427 - - 0 - 0.00%
2013-12-10 0 0.440 0.440 0.475 0.440 0.440 211,400 92,988 0.4399 4.144 4.144 4.474 4.144 4.144 22,444 4.1431 0.00%
2013-12-09 0 0.440 0.430 0.455 0.425 0.440 262,700 113,707 0.4328 4.144 4.050 4.286 4.003 4.144 27,890 4.0769 0.00%
2013-12-06 0 0.440 0.440 0.460 0.430 0.460 125,900 56,131 0.4458 4.144 4.144 4.333 4.050 4.333 13,367 4.1994 0.00%
2013-12-05 0 0.440 0.440 0.455 0.440 0.440 50,000 22,000 0.4400 4.144 4.144 4.286 4.144 4.144 5,308 4.1444 -4.35%
2013-12-04 0 0.460 0.440 0.470 0.450 0.460 290,000 131,450 0.4533 4.333 4.144 4.427 4.239 4.333 30,789 4.2694 9.52%
2013-12-03 0 0.420 0.420 0.450 0.420 0.420 42,200 17,680 0.4190 3.956 3.956 4.239 3.956 3.956 4,480 3.9462 -1.18%
2013-12-02 0 0.425 0.425 0.450 0.420 0.425 70,400 29,710 0.4220 4.003 4.003 4.239 3.956 4.003 7,474 3.9750 -3.41%
2013-11-29 0 0.440 0.425 0.450 - - 7,200 2,868 0.3983 4.144 4.003 4.239 - - 764 3.7519 0.00%
2013-11-28 0 0.440 0.420 0.460 - - 2,000 800 0.4000 4.144 3.956 4.333 - - 212 3.7676 0.00%
2013-11-27 0 0.440 0.420 0.520 - - 200 78 0.3900 4.144 3.956 4.898 - - 21 3.6734 0.00%
2013-11-26 0 0.440 0.425 0.470 0.440 0.440 17,292 7,426 0.4294 4.144 4.003 4.427 4.144 4.144 1,836 4.0450 0.00%
2013-11-25 0 0.440 0.415 0.470 0.440 0.440 80,000 35,200 0.4400 4.144 3.909 4.427 4.144 4.144 8,493 4.1444 4.76%
2013-11-22 0 0.420 0.420 0.470 0.420 0.420 13,200 5,480 0.4152 3.956 3.956 4.427 3.956 3.956 1,401 3.9103 0.00%
2013-11-21 0 0.420 0.420 0.470 0.420 0.420 30,300 12,720 0.4198 3.956 3.956 4.427 3.956 3.956 3,217 3.9541 -4.55%
2013-11-20 0 0.440 0.440 0.500 - - 0 0 - 4.144 4.144 4.710 - - 0 - 2.33%
2013-11-19 0 0.430 0.430 0.470 0.430 0.430 32,000 13,720 0.4288 4.050 4.050 4.427 4.050 4.050 3,397 4.0384 -2.27%
2013-11-18 0 0.440 0.435 0.490 - - 0 0 - 4.144 4.097 4.615 - - 0 - 0.00%
2013-11-15 0 0.440 0.430 0.490 - - 1,200 492 0.4100 4.144 4.050 4.615 - - 127 3.8618 0.00%
2013-11-14 0 0.440 0.430 0.490 0.440 0.440 10,000 4,400 0.4400 4.144 4.050 4.615 4.144 4.144 1,062 4.1444 0.00%
2013-11-13 0 0.440 0.440 0.490 0.440 0.440 120,200 52,882 0.4400 4.144 4.144 4.615 4.144 4.144 12,761 4.1439 -1.12%
2013-11-12 0 0.445 0.435 0.460 0.445 0.445 90,000 40,050 0.4450 4.191 4.097 4.333 4.191 4.191 9,555 4.1915 1.14%
2013-11-11 0 0.440 0.415 0.445 - - 222 82 0.3694 4.144 3.909 4.191 - - 24 3.4791 0.00%
2013-11-08 0 0.440 0.440 0.445 0.435 0.445 504,200 221,722 0.4398 4.144 4.144 4.191 4.097 4.191 53,530 4.1420 -4.35%
2013-11-07 0 0.460 0.460 0.495 - - 3,400 1,484 0.4365 4.333 4.333 4.662 - - 361 4.1111 0.00%
2013-11-06 0 0.460 0.450 0.460 0.450 0.460 39,000 17,570 0.4505 4.333 4.239 4.333 4.239 4.333 4,141 4.2434 0.00%
2013-11-05 0 0.460 0.460 0.480 0.460 0.460 621,000 285,580 0.4599 4.333 4.333 4.521 4.333 4.333 65,930 4.3315 -1.08%
2013-11-04 0 0.465 0.415 0.490 - - 0 0 - 4.380 3.909 4.615 - - 0 - 0.00%
2013-11-01 0 0.465 0.460 0.520 0.465 0.465 14,200 6,426 0.4525 4.380 4.333 4.898 4.380 4.380 1,508 4.2624 0.00%
2013-10-31 0 0.465 0.465 0.520 0.440 0.460 37,292 16,808 0.4507 4.380 4.380 4.898 4.144 4.333 3,959 4.2453 1.09%
2013-10-30 0 0.460 0.440 0.520 - - 400 160 0.4000 4.333 4.144 4.898 - - 42 3.7676 0.00%
2013-10-29 0 0.460 0.415 0.520 - - 1,400 532 0.3800 4.333 3.909 4.898 - - 149 3.5792 0.00%
2013-10-28 0 0.460 0.390 0.520 - - 0 0 - 4.333 3.673 4.898 - - 0 - 0.00%
2013-10-25 0 0.460 0.440 0.475 0.460 0.460 20,000 9,200 0.4600 4.333 4.144 4.474 4.333 4.333 2,123 4.3327 -2.13%
2013-10-24 0 0.470 0.470 0.520 0.450 0.450 13,000 5,700 0.4385 4.427 4.427 4.898 4.239 4.239 1,380 4.1299 2.17%
2013-10-23 0 0.460 0.415 0.520 - - 0 0 - 4.333 3.909 4.898 - - 0 - 0.00%
2013-10-22 0 0.460 0.460 0.510 - - 0 0 - 4.333 4.333 4.804 - - 0 - 2.22%
2013-10-21 0 0.450 0.450 0.510 0.450 0.450 20,000 9,000 0.4500 4.239 4.239 4.804 4.239 4.239 2,123 4.2386 -4.26%
2013-10-18 0 0.470 0.450 0.480 - - 0 0 - 4.427 4.239 4.521 - - 0 - 0.00%
2013-10-17 0 0.470 0.465 0.500 0.470 0.470 154,000 72,260 0.4692 4.427 4.380 4.710 4.427 4.427 16,350 4.4196 2.17%
2013-10-16 0 0.460 0.450 0.460 - - 0 0 - 4.333 4.239 4.333 - - 0 - 0.00%
2013-10-15 0 0.460 0.455 0.470 - - 2,850 1,244 0.4365 4.333 4.286 4.427 - - 303 4.1113 0.00%
2013-10-11 0 0.460 0.450 0.470 0.450 0.460 75,000 33,850 0.4513 4.333 4.239 4.427 4.239 4.333 7,963 4.2511 2.22%
2013-10-10 0 0.450 0.450 0.490 0.445 0.445 13,200 5,810 0.4402 4.239 4.239 4.615 4.191 4.191 1,401 4.1458 -2.17%
2013-10-09 0 0.460 0.450 0.460 - - 4,200 1,806 0.4300 4.333 4.239 4.333 - - 446 4.0502 -2.13%
2013-10-08 0 0.470 0.450 0.480 - - 2,000 840 0.4200 4.427 4.239 4.521 - - 212 3.9560 0.00%
2013-10-07 0 0.470 0.465 0.470 0.460 0.480 520,800 244,194 0.4689 4.427 4.380 4.427 4.333 4.521 55,292 4.4164 4.44%
2013-10-04 0 0.450 0.440 0.455 0.450 0.450 23,800 10,591 0.4450 4.239 4.144 4.286 4.239 4.239 2,527 4.1915 0.00%
2013-10-03 0 0.450 0.445 0.455 0.420 0.470 590,000 265,550 0.4501 4.239 4.191 4.286 3.956 4.427 62,639 4.2394 -6.25%
2013-10-02 0 0.480 0.440 0.490 - - 1,000 405 0.4050 4.521 4.144 4.615 - - 106 3.8147 0.00%
2013-09-30 0 0.480 0.445 0.480 - - 1,800 783 0.4350 4.521 4.191 4.521 - - 191 4.0973 0.00%
2013-09-27 0 0.480 0.450 0.480 - - 400 176 0.4400 4.521 4.239 4.521 - - 42 4.1444 0.00%
2013-09-26 0 0.480 0.460 0.480 0.480 0.480 30,000 14,400 0.4800 4.521 4.333 4.521 4.521 4.521 3,185 4.5211 3.23%
2013-09-25 0 0.465 0.465 0.480 0.465 0.465 81,600 37,920 0.4647 4.380 4.380 4.521 4.380 4.380 8,663 4.3771 -3.12%
2013-09-24 0 0.480 0.460 0.480 0.475 0.480 50,800 24,270 0.4778 4.521 4.333 4.521 4.474 4.521 5,393 4.5000 2.13%
2013-09-23 0 0.470 0.450 0.475 - - 600 258 0.4300 4.427 4.239 4.474 - - 64 4.0502 0.00%
2013-09-19 0 0.470 0.455 0.480 - - 250 110 0.4400 4.427 4.286 4.521 - - 27 4.1444 0.00%
2013-09-18 0 0.470 0.450 0.520 0.450 0.470 52,000 23,860 0.4588 4.427 4.239 4.898 4.239 4.427 5,521 4.3219 -2.08%
2013-09-17 0 0.480 0.460 0.480 - - 1,400 616 0.4400 4.521 4.333 4.521 - - 149 4.1444 -2.04%
2013-09-16 0 0.490 0.465 0.510 0.480 0.490 281,000 135,650 0.4827 4.615 4.380 4.804 4.521 4.615 29,833 4.5469 7.69%
2013-09-13 0 0.455 0.455 0.480 0.450 0.450 64,000 28,694 0.4483 4.286 4.286 4.521 4.239 4.239 6,795 4.2230 -5.21%
2013-09-12 0 0.480 0.455 0.480 0.480 0.480 20,000 9,600 0.4800 4.521 4.286 4.521 4.521 4.521 2,123 4.5211 -2.04%
2013-09-11 0 0.490 0.460 0.490 - - 1,200 528 0.4400 4.615 4.333 4.615 - - 127 4.1444 0.00%
2013-09-10 0 0.490 0.460 0.490 - - 1,200 528 0.4400 4.615 4.333 4.615 - - 127 4.1444 0.00%
2013-09-09 0 0.490 0.460 0.490 - - 0 0 - 4.615 4.333 4.615 - - 0 - 0.00%
2013-09-06 0 0.490 0.450 0.490 - - 1,000 430 0.4300 4.615 4.239 4.615 - - 106 4.0502 0.00%
2013-09-05 0 0.490 0.470 0.490 0.490 0.490 51,200 25,022 0.4887 4.615 4.427 4.615 4.615 4.615 5,436 4.6032 0.00%
2013-09-04 0 0.490 0.450 0.500 - - 400 168 0.4200 4.615 4.239 4.710 - - 42 3.9560 0.00%
2013-09-03 0 0.490 0.450 0.510 - - 0 0 - 4.615 4.239 4.804 - - 0 - 0.00%
2013-09-02 0 0.490 0.450 0.510 0.490 0.510 51,400 25,274 0.4917 4.615 4.239 4.804 4.615 4.804 5,457 4.6314 0.00%
2013-08-30 0 0.490 0.440 0.490 - - 1,200 504 0.4200 4.615 4.144 4.615 - - 127 3.9560 0.00%
2013-08-29 0 0.490 0.440 0.500 - - 0 0 - 4.615 4.144 4.710 - - 0 - 0.00%
2013-08-28 0 0.490 0.460 0.490 - - 0 0 - 4.615 4.333 4.615 - - 0 - 0.00%
2013-08-27 0 0.490 0.470 0.500 - - 0 0 - 4.615 4.427 4.710 - - 0 - 0.00%
2013-08-26 0 0.490 0.470 0.500 0.490 0.490 10,000 4,900 0.4900 4.615 4.427 4.710 4.615 4.615 1,062 4.6153 6.52%
2013-08-23 0 0.460 0.460 0.490 0.460 0.460 15,000 6,850 0.4567 4.333 4.333 4.615 4.333 4.333 1,593 4.3013 -6.12%
2013-08-22 0 0.490 0.475 0.495 0.420 0.490 28,500 12,880 0.4519 4.615 4.474 4.662 3.956 4.615 3,026 4.2567 -3.92%
2013-08-21 0 0.510 0.470 0.530 - - 0 0 - 4.804 4.427 4.992 - - 0 - 0.00%
2013-08-20 0 0.510 0.475 0.530 - - 6,980 3,175 0.4549 4.804 4.474 4.992 - - 741 4.2844 0.00%
2013-08-19 0 0.510 0.485 0.520 0.475 0.510 41,000 19,805 0.4830 4.804 4.568 4.898 4.474 4.804 4,353 4.5498 2.00%
2013-08-16 0 0.500 0.480 0.530 - - 0 0 - 4.710 4.521 4.992 - - 0 - 0.00%
2013-08-15 0 0.500 0.480 0.530 - - 0 0 - 4.710 4.521 4.992 - - 0 - 0.00%
2013-08-13 0 0.500 0.480 0.530 0.500 0.500 17,000 8,220 0.4835 4.710 4.521 4.992 4.710 4.710 1,805 4.5544 0.00%
2013-08-12 0 0.500 0.495 0.540 0.500 0.510 40,400 20,394 0.5048 4.710 4.662 5.086 4.710 4.804 4,289 4.7547 -1.96%
2013-08-09 0 0.510 0.510 0.540 0.510 0.510 179,600 91,308 0.5084 4.804 4.804 5.086 4.804 4.804 19,068 4.7886 0.00%
2013-08-08 0 0.510 0.510 0.530 0.510 0.520 150,000 76,600 0.5107 4.804 4.804 4.992 4.804 4.898 15,925 4.8100 0.00%
2013-08-07 0 0.510 0.485 0.510 - - 4,200 2,016 0.4800 4.804 4.568 4.804 - - 446 4.5211 -3.77%
2013-08-06 0 0.530 0.500 0.550 0.500 0.530 38,200 19,270 0.5045 4.992 4.710 5.180 4.710 4.992 4,056 4.7514 1.92%
2013-08-05 0 0.520 0.475 0.530 - - 0 0 - 4.898 4.474 4.992 - - 0 - 0.00%
2013-08-02 0 0.520 0.490 0.530 0.500 0.530 240,600 121,282 0.5041 4.898 4.615 4.992 4.710 4.992 25,544 4.7479 8.33%
2013-08-01 0 0.480 0.460 0.500 - - 200 88 0.4400 4.521 4.333 4.710 - - 21 4.1444 0.00%
2013-07-31 0 0.480 0.480 0.520 0.470 0.470 10,000 4,700 0.4700 4.521 4.521 4.898 4.427 4.427 1,062 4.4269 -7.69%
2013-07-30 0 0.520 0.465 0.520 0.520 0.520 90,000 46,800 0.5200 4.898 4.380 4.898 4.898 4.898 9,555 4.8979 0.00%
2013-07-29 0 0.520 0.450 0.520 - - 1,200 480 0.4000 4.898 4.239 4.898 - - 127 3.7676 0.00%
2013-07-26 0 0.520 0.470 0.520 0.480 0.520 40,800 19,944 0.4888 4.898 4.427 4.898 4.521 4.898 4,332 4.6042 8.33%
2013-07-25 0 0.480 0.450 0.530 - - 0 0 - 4.521 4.239 4.992 - - 0 - 0.00%
2013-07-24 0 0.480 0.450 0.530 - - 975 390 0.4000 4.521 4.239 4.992 - - 104 3.7676 0.00%
2013-07-23 0 0.480 0.460 0.530 - - 0 0 - 4.521 4.333 4.992 - - 0 - 0.00%
2013-07-22 0 0.480 0.445 0.530 - - 0 0 - 4.521 4.191 4.992 - - 0 - 0.00%
2013-07-19 0 0.480 0.480 0.540 - - 400 184 0.4600 4.521 4.521 5.086 - - 42 4.3327 0.00%
2013-07-18 0 0.480 0.480 0.510 0.480 0.480 20,000 9,600 0.4800 4.521 4.521 4.804 4.521 4.521 2,123 4.5211 -2.04%
2013-07-17 0 0.490 0.480 0.520 - - 400 180 0.4500 4.615 4.521 4.898 - - 42 4.2386 0.00%
2013-07-16 0 0.490 0.460 0.520 - - 5,750 2,530 0.4400 4.615 4.333 4.898 - - 610 4.1444 0.00%
2013-07-15 0 0.490 0.465 0.500 - - 1,000 430 0.4300 4.615 4.380 4.710 - - 106 4.0502 0.00%
2013-07-12 0 0.490 0.480 0.540 0.490 0.490 11,200 5,452 0.4868 4.615 4.521 5.086 4.615 4.615 1,189 4.5850 0.00%
2013-07-11 0 0.490 0.475 0.540 0.490 0.490 20,000 9,800 0.4900 4.615 4.474 5.086 4.615 4.615 2,123 4.6153 0.00%
2013-07-10 0 0.490 0.490 0.520 0.490 0.490 30,000 14,700 0.4900 4.615 4.615 4.898 4.615 4.615 3,185 4.6153 -5.77%
2013-07-09 0 0.520 0.500 0.520 0.530 0.530 32,844 16,987 0.5172 4.898 4.710 4.898 4.992 4.992 3,487 4.8715 0.00%
2013-07-08 0 0.520 0.500 0.530 0.520 0.520 171,680 88,856 0.5176 4.898 4.710 4.992 4.898 4.898 18,227 4.8750 1.96%
2013-07-05 0 0.510 0.510 0.540 0.510 0.550 95,044 50,871 0.5352 4.804 4.804 5.086 4.804 5.180 10,091 5.0414 -5.56%
2013-07-04 0 0.540 0.500 0.540 - - 400 192 0.4800 5.086 4.710 5.086 - - 42 4.5211 0.00%
2013-07-03 0 0.540 0.500 0.540 0.500 0.540 141,539 72,431 0.5117 5.086 4.710 5.086 4.710 5.086 15,027 4.8201 8.00%
2013-07-02 0 0.500 0.500 0.550 0.500 0.500 10,000 5,000 0.5000 4.710 4.710 5.180 4.710 4.710 1,062 4.7095 0.00%
2013-06-28 0 0.500 0.500 0.530 0.500 0.500 11,400 5,672 0.4975 4.710 4.710 4.992 4.710 4.710 1,210 4.6864 1.01%
2013-06-27 0 0.495 0.495 0.530 - - 4,800 2,304 0.4800 4.662 4.662 4.992 - - 510 4.5211 0.00%
2013-06-26 0 0.495 0.495 0.530 - - 600 291 0.4850 4.662 4.662 4.992 - - 64 4.5682 0.00%
2013-06-25 0 0.495 0.495 0.530 0.495 0.540 245,600 125,438 0.5107 4.662 4.662 4.992 4.662 5.086 26,075 4.8107 -1.00%
2013-06-24 0 0.500 0.500 0.520 0.500 0.500 98,400 49,032 0.4983 4.710 4.710 4.898 4.710 4.710 10,447 4.6934 -7.41%
2013-06-21 0 0.540 0.500 0.540 - - 0 0 - 5.086 4.710 5.086 - - 0 - -1.82%
2013-06-20 0 0.550 0.500 0.550 0.550 0.550 60,000 32,400 0.5400 5.180 4.710 5.180 5.180 5.180 6,370 5.0863 10.00%
2013-06-19 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 4.710 4.710 4.898 4.710 4.710 5,308 4.7095 1.01%
2013-06-18 0 0.495 0.495 0.520 0.495 0.500 231,200 115,326 0.4988 4.662 4.662 4.898 4.662 4.710 24,546 4.6983 -1.00%
2013-06-17 0 0.500 0.500 0.530 0.500 0.500 17,012 8,365 0.4917 4.710 4.710 4.992 4.710 4.710 1,806 4.6314 0.00%
2013-06-14 0 0.500 0.500 0.510 0.500 0.500 94,000 46,850 0.4984 4.710 4.710 4.804 4.710 4.710 9,980 4.6945 0.00%
2013-06-13 0 0.500 0.495 0.530 0.500 0.500 102,000 50,960 0.4996 4.710 4.662 4.992 4.710 4.710 10,829 4.7058 0.00%
2013-06-11 0 0.500 0.500 0.550 0.500 0.500 51,000 25,280 0.4957 4.710 4.710 5.180 4.710 4.710 5,415 4.6689 0.00%
2013-06-10 0 0.500 0.500 0.540 0.500 0.540 120,000 63,600 0.5300 4.710 4.710 5.086 4.710 5.086 12,740 4.9921 1.01%
2013-06-07 0 0.495 0.495 0.540 0.495 0.500 196,000 97,590 0.4979 4.662 4.662 5.086 4.662 4.710 20,809 4.6898 -1.00%
2013-06-06 0 0.500 0.500 0.550 0.500 0.500 13,600 6,728 0.4947 4.710 4.710 5.180 4.710 4.710 1,444 4.6596 -9.09%
2013-06-05 0 0.550 0.510 0.550 0.550 0.570 90,400 49,900 0.5520 5.180 4.804 5.180 5.180 5.369 9,598 5.1992 -3.51%
2013-06-04 0 0.570 0.520 0.570 0.550 0.580 61,000 33,800 0.5541 5.369 4.898 5.369 5.180 5.463 6,476 5.2191 3.64%
2013-06-03 0 0.550 0.510 0.550 - - 0 0 - 5.180 4.804 5.180 - - 0 - 0.00%
2013-05-31 0 0.550 0.510 0.550 - - 0 0 - 5.180 4.804 5.180 - - 0 - -1.79%
2013-05-30 0 0.560 0.510 0.560 0.490 0.590 300,000 158,900 0.5297 5.275 4.804 5.275 4.615 5.557 31,850 4.9889 16.67%
2013-05-29 0 0.480 0.480 0.510 0.480 0.495 150,000 73,500 0.4900 4.521 4.521 4.804 4.521 4.662 15,925 4.6153 -4.00%
2013-05-28 0 0.500 0.500 0.510 0.495 0.500 211,800 105,373 0.4975 4.710 4.710 4.804 4.662 4.710 22,486 4.6861 1.01%
2013-05-27 0 0.495 0.495 0.510 0.495 0.500 210,600 104,988 0.4985 4.662 4.662 4.804 4.662 4.710 22,359 4.6956 -1.00%
2013-05-24 0 0.500 0.500 0.510 - - 0 0 - 4.710 4.710 4.804 - - 0 - 0.00%
2013-05-23 0 0.500 0.500 0.510 - - 400 192 0.4800 4.710 4.710 4.804 - - 42 4.5211 0.00%
2013-05-22 0 0.500 0.500 0.510 - - 0 0 - 4.710 4.710 4.804 - - 0 - 0.00%
2013-05-21 0 0.500 0.500 0.520 0.500 0.540 316,400 162,004 0.5120 4.710 4.710 4.898 4.710 5.086 33,592 4.8227 -7.41%
2013-05-20 0 0.540 0.530 0.550 0.530 0.580 180,000 99,100 0.5506 5.086 4.992 5.180 4.992 5.463 19,110 5.1857 -1.82%
2013-05-16 0 0.550 0.520 0.550 0.510 0.590 860,000 477,700 0.5555 5.180 4.898 5.180 4.804 5.557 91,305 5.2319 5.77%
2013-05-15 0 0.520 0.500 0.520 0.510 0.530 365,400 185,192 0.5068 4.898 4.710 4.898 4.804 4.992 38,794 4.7737 1.96%
2013-05-14 0 0.510 0.490 0.510 0.485 0.560 996,571 517,860 0.5196 4.804 4.615 4.804 4.568 5.275 105,804 4.8945 -5.56%
2013-05-13 0 0.540 0.510 0.540 0.450 0.590 3,425,400 1,797,012 0.5246 5.086 4.804 5.086 4.239 5.557 363,669 4.9413 25.58%
2013-05-10 0 0.430 0.430 0.445 0.430 0.430 10,000 4,300 0.4300 4.050 4.050 4.191 4.050 4.050 1,062 4.0502 0.00%
2013-05-09 0 0.430 0.420 0.445 - - 0 0 - 4.050 3.956 4.191 - - 0 - 0.00%
2013-05-08 0 0.430 0.420 0.440 - - 0 0 - 4.050 3.956 4.144 - - 0 - 0.00%
2013-05-07 0 0.430 0.420 0.445 0.430 0.430 78,000 33,300 0.4269 4.050 3.956 4.191 4.050 4.050 8,281 4.0212 -4.44%
2013-05-06 0 0.450 0.420 0.450 - - 400 156 0.3900 4.239 3.956 4.239 - - 42 3.6734 -2.17%
2013-05-03 0 0.460 0.420 0.460 0.460 0.460 10,000 4,600 0.4600 4.333 3.956 4.333 4.333 4.333 1,062 4.3327 6.98%
2013-05-02 0 0.430 0.420 0.435 0.420 0.435 880,000 374,600 0.4257 4.050 3.956 4.097 3.956 4.097 93,428 4.0095 2.38%
2013-04-30 0 0.420 0.395 0.420 0.400 0.420 146,400 58,607 0.4003 3.956 3.721 3.956 3.768 3.956 15,543 3.7706 -3.45%
2013-04-29 0 0.435 0.390 0.435 0.390 0.435 21,800 8,925 0.4094 4.097 3.673 4.097 3.673 4.097 2,314 3.8562 11.54%
2013-04-26 0 0.390 0.390 0.440 - - 0 0 - 3.673 3.673 4.144 - - 0 - 0.00%
2013-04-25 0 0.390 0.390 0.400 - - 0 0 - 3.673 3.673 3.768 - - 0 - 0.00%
2013-04-24 0 0.390 0.390 0.410 - - 600 222 0.3700 3.673 3.673 3.862 - - 64 3.4850 0.00%
2013-04-23 0 0.390 0.390 0.410 0.390 0.390 100,000 39,000 0.3900 3.673 3.673 3.862 3.673 3.673 10,617 3.6734 -2.50%
2013-04-22 0 0.400 0.390 0.440 - - 0 0 - 3.768 3.673 4.144 - - 0 - 0.00%
2013-04-19 0 0.400 0.390 0.440 - - 800 296 0.3700 3.768 3.673 4.144 - - 85 3.4850 0.00%
2013-04-18 0 0.400 0.355 0.420 - - 0 0 - 3.768 3.344 3.956 - - 0 - 0.00%
2013-04-17 0 0.400 0.355 0.450 0.400 0.400 10,000 4,000 0.4000 3.768 3.344 4.239 3.768 3.768 1,062 3.7676 2.56%
2013-04-16 0 0.390 0.355 0.400 - - 3,400 1,178 0.3465 3.673 3.344 3.768 - - 361 3.2634 0.00%
2013-04-15 0 0.390 0.380 0.490 - - 0 0 - 3.673 3.579 4.615 - - 0 - 0.00%
2013-04-12 0 0.390 0.380 0.410 - - 1,000 358 0.3580 3.673 3.579 3.862 - - 106 3.3720 0.00%
2013-04-11 0 0.390 0.380 0.410 - - 0 0 - 3.673 3.579 3.862 - - 0 - 0.00%
2013-04-10 0 0.390 0.380 0.410 - - 0 0 - 3.673 3.579 3.862 - - 0 - 0.00%
2013-04-09 0 0.390 0.380 0.410 - - 600 216 0.3600 3.673 3.579 3.862 - - 64 3.3908 0.00%
2013-04-08 0 0.390 0.385 0.400 0.385 0.400 40,400 15,802 0.3911 3.673 3.626 3.768 3.626 3.768 4,289 3.6841 -4.88%
2013-04-05 0 0.410 0.375 0.440 0.410 0.410 11,055 4,474 0.4047 3.862 3.532 4.144 3.862 3.862 1,174 3.8119 0.00%
2013-04-03 0 0.410 0.375 0.450 0.410 0.410 10,000 4,100 0.4100 3.862 3.532 4.239 3.862 3.862 1,062 3.8618 0.00%
2013-04-02 0 0.410 0.380 0.450 0.410 0.410 10,000 4,100 0.4100 3.862 3.579 4.239 3.862 3.862 1,062 3.8618 2.50%
2013-03-28 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 3.768 3.626 3.768 3.768 3.768 1,062 3.7676 3.90%
2013-03-27 0 0.385 0.385 0.400 0.385 0.400 26,600 10,292 0.3869 3.626 3.626 3.768 3.626 3.768 2,824 3.6444 -3.75%
2013-03-26 0 0.400 0.385 0.450 0.380 0.400 20,800 8,092 0.3890 3.768 3.626 4.239 3.579 3.768 2,208 3.6644 0.00%
2013-03-25 0 0.400 0.390 0.400 0.400 0.400 10,000 4,000 0.4000 3.768 3.673 3.768 3.768 3.768 1,062 3.7676 1.27%
2013-03-22 0 0.395 0.395 0.480 0.395 0.410 25,000 10,000 0.4000 3.721 3.721 4.521 3.721 3.862 2,654 3.7676 -3.66%
2013-03-21 0 0.410 0.410 0.490 - - 0 0 - 3.862 3.862 4.615 - - 0 - 0.00%
2013-03-20 0 0.410 0.410 0.440 - - 2,400 936 0.3900 3.862 3.862 4.144 - - 255 3.6734 0.00%
2013-03-19 0 0.410 0.385 0.450 0.410 0.410 10,000 4,100 0.4100 3.862 3.626 4.239 3.862 3.862 1,062 3.8618 5.13%
2013-03-18 0 0.390 0.380 0.440 0.390 0.410 55,400 21,721 0.3921 3.673 3.579 4.144 3.673 3.862 5,882 3.6930 -7.14%
2013-03-15 0 0.420 0.410 0.420 0.420 0.420 10,000 4,200 0.4200 3.956 3.862 3.956 3.956 3.956 1,062 3.9560 5.00%
2013-03-14 0 0.400 0.390 0.410 0.400 0.410 40,000 16,100 0.4025 3.768 3.673 3.862 3.768 3.862 4,247 3.7912 -4.76%
2013-03-13 0 0.420 0.410 0.490 - - 0 0 - 3.956 3.862 4.615 - - 0 - 0.00%
2013-03-12 0 0.420 0.410 0.420 - - 12,400 4,762 0.3840 3.956 3.862 3.956 - - 1,316 3.6172 0.00%
2013-03-11 0 0.420 0.410 0.440 - - 0 0 - 3.956 3.862 4.144 - - 0 - 0.00%
2013-03-08 0 0.420 0.410 0.440 - - 0 0 - 3.956 3.862 4.144 - - 0 - 0.00%
2013-03-07 0 0.420 0.410 0.470 - - 0 0 - 3.956 3.862 4.427 - - 0 - 0.00%
2013-03-06 0 0.420 0.410 0.460 0.410 0.420 21,800 9,002 0.4129 3.956 3.862 4.333 3.862 3.956 2,314 3.8894 2.44%
2013-03-05 0 0.410 0.395 0.420 0.410 0.410 25,200 10,225 0.4058 3.862 3.721 3.956 3.862 3.862 2,675 3.8218 0.00%
2013-03-04 0 0.410 0.410 0.420 - - 0 0 - 3.862 3.862 3.956 - - 0 - 0.00%
2013-03-01 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 3.862 3.862 3.956 3.862 3.862 4,247 3.8618 0.00%
2013-02-28 0 0.410 0.410 0.420 - - 600 234 0.3900 3.862 3.862 3.956 - - 64 3.6734 2.50%
2013-02-27 0 0.400 0.400 0.415 0.400 0.410 80,000 32,600 0.4075 3.768 3.768 3.909 3.768 3.862 8,493 3.8382 -2.44%
2013-02-26 0 0.410 0.395 0.420 0.410 0.410 60,000 24,600 0.4100 3.862 3.721 3.956 3.862 3.862 6,370 3.8618 0.00%
2013-02-25 0 0.410 0.410 0.420 - - 0 0 - 3.862 3.862 3.956 - - 0 - 0.00%
2013-02-22 0 0.410 0.400 0.420 - - 600 228 0.3800 3.862 3.768 3.956 - - 64 3.5792 0.00%
2013-02-21 0 0.410 0.410 0.420 0.410 0.410 51,000 20,870 0.4092 3.862 3.862 3.956 3.862 3.862 5,415 3.8544 -1.20%
2013-02-20 0 0.415 0.410 0.420 - - 6,200 2,418 0.3900 3.909 3.862 3.956 - - 658 3.6734 0.00%
2013-02-19 0 0.415 0.410 0.420 0.415 0.415 40,000 16,600 0.4150 3.909 3.862 3.956 3.909 3.909 4,247 3.9089 0.00%
2013-02-18 0 0.415 0.410 0.420 0.415 0.415 22,600 9,334 0.4130 3.909 3.862 3.956 3.909 3.909 2,399 3.8901 0.00%
2013-02-15 0 0.415 0.415 0.425 0.410 0.415 250,000 103,700 0.4148 3.909 3.909 4.003 3.862 3.909 26,542 3.9070 -1.19%
2013-02-14 0 0.420 0.415 0.420 0.420 0.420 156,600 65,622 0.4190 3.956 3.909 3.956 3.956 3.956 16,626 3.9470 -1.18%
2013-02-08 0 0.425 0.420 0.440 0.410 0.425 84,200 34,830 0.4137 4.003 3.956 4.144 3.862 4.003 8,939 3.8962 1.19%
2013-02-07 0 0.420 0.415 0.425 0.420 0.420 34,800 14,496 0.4166 3.956 3.909 4.003 3.956 3.956 3,695 3.9235 -1.18%
2013-02-06 0 0.425 0.420 0.425 0.420 0.425 170,400 72,106 0.4232 4.003 3.956 4.003 3.956 4.003 18,091 3.9857 0.00%
2013-02-05 0 0.425 0.410 0.430 - - 0 0 - 4.003 3.862 4.050 - - 0 - 0.00%
2013-02-04 0 0.425 0.415 0.440 - - 600 246 0.4100 4.003 3.909 4.144 - - 64 3.8618 0.00%
2013-02-01 0 0.425 0.425 0.440 0.425 0.430 39,606 16,690 0.4214 4.003 4.003 4.144 4.003 4.050 4,205 3.9692 -3.41%
2013-01-31 0 0.440 0.435 0.445 0.430 0.440 380,000 164,950 0.4341 4.144 4.097 4.191 4.050 4.144 40,344 4.0886 4.76%
2013-01-30 0 0.420 0.420 0.425 0.420 0.420 115,200 48,280 0.4191 3.956 3.956 4.003 3.956 3.956 12,231 3.9475 0.00%
2013-01-29 0 0.420 0.420 0.425 - - 0 0 - 3.956 3.956 4.003 - - 0 - 2.44%
2013-01-28 0 0.410 0.410 0.425 0.410 0.410 31,000 12,490 0.4029 3.862 3.862 4.003 3.862 3.862 3,291 3.7949 -2.38%
2013-01-25 0 0.420 0.415 0.425 0.415 0.425 250,150 105,083 0.4201 3.956 3.909 4.003 3.909 4.003 26,558 3.9567 -1.18%
2013-01-24 0 0.425 0.415 0.425 0.420 0.425 140,000 59,300 0.4236 4.003 3.909 4.003 3.956 4.003 14,864 3.9896 1.19%
2013-01-23 0 0.420 0.420 0.425 0.420 0.420 115,000 48,250 0.4196 3.956 3.956 4.003 3.956 3.956 12,209 3.9519 -1.18%
2013-01-22 0 0.425 0.410 0.425 0.410 0.425 110,000 45,400 0.4127 4.003 3.862 4.003 3.862 4.003 11,679 3.8875 1.19%
2013-01-21 0 0.420 0.415 0.430 0.410 0.420 300,000 124,500 0.4150 3.956 3.909 4.050 3.862 3.956 31,850 3.9089 -2.33%
2013-01-18 0 0.430 0.420 0.430 0.420 0.430 272,200 114,658 0.4212 4.050 3.956 4.050 3.956 4.050 28,899 3.9675 4.88%
2013-01-17 0 0.410 0.410 0.415 0.410 0.410 23,200 9,480 0.4086 3.862 3.862 3.909 3.862 3.862 2,463 3.8488 -1.20%
2013-01-16 0 0.415 0.415 0.420 0.410 0.415 105,600 43,412 0.4111 3.909 3.909 3.956 3.862 3.909 11,211 3.8721 -1.19%
2013-01-15 0 0.420 0.415 0.425 0.415 0.420 2,557,800 1,061,906 0.4152 3.956 3.909 4.003 3.909 3.956 271,557 3.9104 1.20%
2013-01-14 0 0.415 0.410 0.415 0.410 0.430 1,043,400 429,876 0.4120 3.909 3.862 3.909 3.862 4.050 110,776 3.8806 -2.35%
2013-01-11 0 0.425 0.425 0.430 0.420 0.420 240,600 101,040 0.4200 4.003 4.003 4.050 3.956 3.956 25,544 3.9555 -1.16%
2013-01-10 0 0.430 0.420 0.430 0.425 0.430 170,000 73,000 0.4294 4.050 3.956 4.050 4.003 4.050 18,049 4.0446 2.38%
2013-01-09 0 0.420 0.410 0.420 0.400 0.420 250,000 101,900 0.4076 3.956 3.862 3.956 3.768 3.956 26,542 3.8392 2.44%
2013-01-08 0 0.410 0.400 0.415 0.400 0.410 106,400 43,304 0.4070 3.862 3.768 3.909 3.768 3.862 11,296 3.8335 1.23%
2013-01-07 0 0.405 0.395 0.415 - - 0 0 - 3.815 3.721 3.909 - - 0 - 0.00%
2013-01-04 0 0.405 0.395 0.410 0.385 0.405 47,400 18,849 0.3977 3.815 3.721 3.862 3.626 3.815 5,032 3.7455 -1.22%
2013-01-03 0 0.410 0.400 0.425 0.400 0.410 30,400 12,352 0.4063 3.862 3.768 4.003 3.768 3.862 3,228 3.8271 2.50%
2013-01-02 0 0.400 0.395 0.410 - - 2,366 901 0.3808 3.768 3.721 3.862 - - 251 3.5869 0.00%
2012-12-31 0 0.400 0.385 0.410 - - 600 222 0.3700 3.768 3.626 3.862 - - 64 3.4850 0.00%
2012-12-28 0 0.400 0.390 0.410 0.400 0.400 20,400 8,146 0.3993 3.768 3.673 3.862 3.768 3.768 2,166 3.7611 0.00%
2012-12-27 0 0.400 0.390 0.400 0.390 0.400 321,800 125,648 0.3905 3.768 3.673 3.768 3.673 3.768 34,165 3.6777 0.00%
2012-12-24 0 0.400 0.390 0.400 - - 7,200 2,628 0.3650 3.768 3.673 3.768 - - 764 3.4379 -2.44%
2012-12-21 0 0.410 0.395 0.410 - - 0 0 - 3.862 3.721 3.862 - - 0 - 0.00%
2012-12-20 0 0.410 0.400 0.410 0.395 0.410 255,600 102,578 0.4013 3.862 3.768 3.862 3.721 3.862 27,137 3.7801 1.23%
2012-12-19 0 0.405 0.400 0.430 - - 2,200 845 0.3841 3.815 3.768 4.050 - - 234 3.6178 0.00%
2012-12-18 0 0.405 0.400 0.420 0.405 0.405 12,800 5,114 0.3995 3.815 3.768 3.956 3.815 3.815 1,359 3.7632 -2.41%
2012-12-17 0 0.415 0.410 0.415 - - 12,155 4,740 0.3900 3.909 3.862 3.909 - - 1,290 3.6731 0.00%
2012-12-14 0 0.415 0.410 0.425 - - 0 0 - 3.909 3.862 4.003 - - 0 - 0.00%
2012-12-13 0 0.415 0.410 0.420 0.415 0.420 393,806 164,518 0.4178 3.909 3.862 3.956 3.909 3.956 41,810 3.9349 0.00%
2012-12-12 0 0.415 0.415 0.420 0.400 0.420 338,698 138,363 0.4085 3.909 3.909 3.956 3.768 3.956 35,959 3.8478 3.75%
2012-12-11 0 0.400 0.395 0.405 0.395 0.420 1,922,800 742,546 0.3862 3.768 3.721 3.815 3.721 3.956 204,140 3.6374 -6.98%
2012-12-10 0 0.430 0.430 0.455 0.430 0.430 20,277 8,713 0.4297 4.050 4.050 4.286 4.050 4.050 2,153 4.0473 0.00%
2012-12-07 0 0.430 0.430 0.440 0.425 0.450 33,433 14,257 0.4264 4.050 4.050 4.144 4.003 4.239 3,550 4.0166 -1.15%
2012-12-06 0 0.435 0.420 0.450 0.435 0.435 27,000 11,570 0.4285 4.097 3.956 4.239 4.097 4.097 2,867 4.0362 0.00%
2012-12-05 0 0.435 0.430 0.435 0.420 0.445 88,400 37,460 0.4238 4.097 4.050 4.097 3.956 4.191 9,385 3.9914 -2.25%
2012-12-04 0 0.445 0.415 0.445 0.450 0.450 21,000 9,430 0.4490 4.191 3.909 4.191 4.239 4.239 2,230 4.2296 -1.11%
2012-12-03 0 0.450 0.450 0.460 0.450 0.450 10,000 4,500 0.4500 4.239 4.239 4.333 4.239 4.239 1,062 4.2386 0.00%
2012-11-30 0 0.450 0.450 0.460 - - 7,800 3,354 0.4300 4.239 4.239 4.333 - - 828 4.0502 0.00%
2012-11-29 0 0.450 0.425 0.450 0.450 0.450 31,000 13,885 0.4479 4.239 4.003 4.239 4.239 4.239 3,291 4.2188 0.00%
2012-11-28 0 0.450 0.425 0.450 0.450 0.450 60,000 27,000 0.4500 4.239 4.003 4.239 4.239 4.239 6,370 4.2386 2.27%
2012-11-27 0 0.440 0.425 0.460 0.440 0.460 230,000 103,500 0.4500 4.144 4.003 4.333 4.144 4.333 24,419 4.2386 -2.22%
2012-11-26 0 0.450 0.425 0.450 0.450 0.450 30,000 13,500 0.4500 4.239 4.003 4.239 4.239 4.239 3,185 4.2386 -4.26%
2012-11-23 0 0.470 0.440 0.470 0.450 0.475 41,200 19,154 0.4649 4.427 4.144 4.427 4.239 4.474 4,374 4.3789 4.44%
2012-11-22 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 4.239 4.144 4.239 4.239 4.239 5,308 4.2386 0.00%
2012-11-21 0 0.450 0.420 0.455 0.450 0.460 320,000 146,200 0.4569 4.239 3.956 4.286 4.239 4.333 33,974 4.3033 -2.17%
2012-11-20 0 0.460 0.450 0.470 0.450 0.460 206,000 92,780 0.4504 4.333 4.239 4.427 4.239 4.333 21,871 4.2422 2.22%
2012-11-19 0 0.450 0.450 0.470 0.420 0.460 101,000 44,030 0.4359 4.239 4.239 4.427 3.956 4.333 10,723 4.1061 -5.26%
2012-11-16 0 0.475 0.450 0.475 - - 325 141 0.4338 4.474 4.239 4.474 - - 35 4.0864 -1.04%
2012-11-15 0 0.480 0.450 0.480 - - 600 258 0.4300 4.521 4.239 4.521 - - 64 4.0502 0.00%
2012-11-14 0 0.480 0.450 0.480 - - 0 0 - 4.521 4.239 4.521 - - 0 - 0.00%
2012-11-13 0 0.480 0.450 0.480 0.450 0.480 130,000 59,850 0.4604 4.521 4.239 4.521 4.239 4.521 13,802 4.3364 1.05%
2012-11-12 0 0.475 0.450 0.475 - - 2,400 1,028 0.4283 4.474 4.239 4.474 - - 255 4.0345 0.00%
2012-11-09 0 0.475 0.440 0.475 - - 1,800 738 0.4100 4.474 4.144 4.474 - - 191 3.8618 -1.04%
2012-11-08 0 0.480 0.440 0.480 - - 1,500 600 0.4000 4.521 4.144 4.521 - - 159 3.7676 0.00%
2012-11-07 0 0.480 0.440 0.480 - - 2,000 880 0.4400 4.521 4.144 4.521 - - 212 4.1444 0.00%
2012-11-06 0 0.480 0.440 0.480 - - 0 0 - 4.521 4.144 4.521 - - 0 - 0.00%
2012-11-05 0 0.480 0.440 0.480 - - 2,600 1,066 0.4100 4.521 4.144 4.521 - - 276 3.8618 -1.03%
2012-11-02 0 0.485 0.420 0.490 0.445 0.485 83,800 37,970 0.4531 4.568 3.956 4.615 4.191 4.568 8,897 4.2678 5.43%
2012-11-01 0 0.460 0.415 0.460 0.460 0.460 130,800 60,120 0.4596 4.333 3.909 4.333 4.333 4.333 13,887 4.3293 2.22%
2012-10-31 0 0.450 0.405 0.450 0.450 0.450 10,000 4,500 0.4500 4.239 3.815 4.239 4.239 4.239 1,062 4.2386 -2.17%
2012-10-30 0 0.460 0.415 0.460 0.460 0.460 90,000 41,400 0.4600 4.333 3.909 4.333 4.333 4.333 9,555 4.3327 0.00%
2012-10-29 0 0.460 0.430 0.460 - - 0 0 - 4.333 4.050 4.333 - - 0 - 0.00%
2012-10-26 0 0.460 0.405 0.460 0.460 0.460 221,400 101,742 0.4595 4.333 3.815 4.333 4.333 4.333 23,506 4.3284 0.00%
2012-10-25 0 0.460 0.440 0.460 - - 5,000 2,000 0.4000 4.333 4.144 4.333 - - 531 3.7676 0.00%
2012-10-24 0 0.460 0.440 0.480 0.450 0.460 270,000 122,350 0.4531 4.333 4.144 4.521 4.239 4.333 28,665 4.2682 3.37%
2012-10-22 0 0.445 0.410 0.445 0.450 0.460 331,000 149,000 0.4502 4.191 3.862 4.191 4.239 4.333 35,142 4.2400 -1.11%
2012-10-19 0 0.450 0.425 0.450 0.420 0.480 410,000 183,300 0.4471 4.239 4.003 4.239 3.956 4.521 43,529 4.2110 7.14%
2012-10-18 0 0.420 0.400 0.420 0.420 0.420 330,000 138,600 0.4200 3.956 3.768 3.956 3.956 3.956 35,036 3.9560 2.44%
2012-10-17 0 0.410 0.400 0.425 0.410 0.410 31,600 12,914 0.4087 3.862 3.768 4.003 3.862 3.862 3,355 3.8493 5.13%
2012-10-16 0 0.390 0.390 0.420 0.390 0.410 380,600 153,316 0.4028 3.673 3.673 3.956 3.673 3.862 40,408 3.7942 -4.88%
2012-10-15 0 0.410 0.385 0.410 0.410 0.415 100,600 41,522 0.4127 3.862 3.626 3.862 3.862 3.909 10,681 3.8876 -1.20%
2012-10-12 0 0.415 0.385 0.415 - - 0 0 - 3.909 3.626 3.909 - - 0 - -2.35%
2012-10-11 0 0.425 0.385 0.425 0.430 0.430 60,000 25,800 0.4300 4.003 3.626 4.003 4.050 4.050 6,370 4.0502 10.39%
2012-10-10 0 0.385 0.385 0.420 - - 0 0 - 3.626 3.626 3.956 - - 0 - 1.32%
2012-10-09 0 0.380 0.380 0.420 0.370 0.370 30,000 11,100 0.3700 3.579 3.579 3.956 3.485 3.485 3,185 3.4850 -6.17%
2012-10-08 0 0.405 0.390 0.405 - - 600 228 0.3800 3.815 3.673 3.815 - - 64 3.5792 -2.41%
2012-10-05 0 0.415 0.400 0.415 0.390 0.430 320,000 135,100 0.4222 3.909 3.768 3.909 3.673 4.050 33,974 3.9766 6.41%
2012-10-04 0 0.390 0.390 0.415 0.390 0.390 20,000 7,800 0.3900 3.673 3.673 3.909 3.673 3.673 2,123 3.6734 -2.50%
2012-10-03 0 0.400 0.380 0.415 0.400 0.400 62,200 24,792 0.3986 3.768 3.579 3.909 3.768 3.768 6,604 3.7543 -2.44%
2012-09-28 0 0.410 0.405 0.415 0.400 0.425 230,000 96,200 0.4183 3.862 3.815 3.909 3.768 4.003 24,419 3.9396 2.50%
2012-09-27 0 0.400 0.395 0.425 0.390 0.400 173,260 68,039 0.3927 3.768 3.721 4.003 3.673 3.768 18,395 3.6988 -4.76%
2012-09-26 0 0.420 0.385 0.420 0.420 0.420 100,000 42,000 0.4200 3.956 3.626 3.956 3.956 3.956 10,617 3.9560 5.00%
2012-09-25 0 0.400 0.380 0.400 0.390 0.400 91,000 36,040 0.3960 3.768 3.579 3.768 3.673 3.768 9,661 3.7303 2.56%
2012-09-24 0 0.390 0.370 0.395 - - 0 0 - 3.673 3.485 3.721 - - 0 - 0.00%
2012-09-21 0 0.390 0.360 0.400 - - 0 0 - 3.673 3.391 3.768 - - 0 - 0.00%
2012-09-20 0 0.390 0.360 0.395 - - 0 0 - 3.673 3.391 3.721 - - 0 - 0.00%
2012-09-19 0 0.390 0.380 0.395 0.390 0.395 80,600 31,460 0.3903 3.673 3.579 3.721 3.673 3.721 8,557 3.6765 2.63%
2012-09-18 0 0.380 0.380 0.395 0.375 0.390 170,000 64,800 0.3812 3.579 3.579 3.721 3.532 3.673 18,049 3.5903 -5.00%
2012-09-17 0 0.400 0.370 0.410 0.400 0.400 50,000 20,000 0.4000 3.768 3.485 3.862 3.768 3.768 5,308 3.7676 0.00%
2012-09-14 0 0.400 0.385 0.440 0.390 0.400 262,000 104,120 0.3974 3.768 3.626 4.144 3.673 3.768 27,816 3.7432 0.00%
2012-09-13 0 0.400 0.375 0.435 0.390 0.400 111,200 43,926 0.3950 3.768 3.532 4.097 3.673 3.768 11,806 3.7207 0.00%
2012-09-12 0 0.400 0.360 0.440 - - 1,800 612 0.3400 3.768 3.391 4.144 - - 191 3.2025 0.00%
2012-09-11 0 0.400 0.365 0.475 - - 0 0 - 3.768 3.438 4.474 - - 0 - 0.00%
2012-09-10 0 0.400 0.360 0.480 - - 5,000 1,750 0.3500 3.768 3.391 4.521 - - 531 3.2967 0.00%
2012-09-07 0 0.400 0.355 0.420 - - 0 0 - 3.768 3.344 3.956 - - 0 - 0.00%
2012-09-06 0 0.400 0.350 0.480 - - 0 0 - 3.768 3.297 4.521 - - 0 - 0.00%
2012-09-05 0 0.400 0.350 0.400 - - 0 0 - 3.768 3.297 3.768 - - 0 - 0.00%
2012-09-04 0 0.400 0.340 0.480 - - 0 0 - 3.768 3.202 4.521 - - 0 - 0.00%
2012-09-03 0 0.400 0.360 0.410 - - 0 0 - 3.768 3.391 3.862 - - 0 - 0.00%
2012-08-31 0 0.400 0.350 0.410 - - 0 0 - 3.768 3.297 3.862 - - 0 - 0.00%
2012-08-30 0 0.400 0.350 0.410 - - 0 0 - 3.768 3.297 3.862 - - 0 - 0.00%
2012-08-29 0 0.400 0.360 0.450 - - 0 0 - 3.768 3.391 4.239 - - 0 - 0.00%
2012-08-28 0 0.400 0.365 0.475 - - 800 276 0.3450 3.768 3.438 4.474 - - 85 3.2496 0.00%
2012-08-27 0 0.400 0.365 0.495 - - 2,200 774 0.3518 3.768 3.438 4.662 - - 234 3.3138 0.00%
2012-08-24 0 0.400 0.380 0.460 - - 0 0 - 3.768 3.579 4.333 - - 0 - 0.00%
2012-08-23 0 0.400 0.380 0.430 - - 0 0 - 3.768 3.579 4.050 - - 0 - 0.00%
2012-08-22 0 0.400 0.370 0.475 - - 0 0 - 3.768 3.485 4.474 - - 0 - 0.00%
2012-08-21 0 0.400 0.370 0.500 - - 0 0 - 3.768 3.485 4.710 - - 0 - 0.00%
2012-08-20 0 0.400 0.365 0.480 - - 0 0 - 3.768 3.438 4.521 - - 0 - 0.00%
2012-08-17 0 0.400 0.380 0.480 0.400 0.400 50,000 20,000 0.4000 3.768 3.579 4.521 3.768 3.768 5,308 3.7676 -2.44%
2012-08-16 0 0.410 0.375 0.445 0.410 0.410 110,000 45,100 0.4100 3.862 3.532 4.191 3.862 3.862 11,679 3.8618 0.00%
2012-08-15 0 0.410 0.380 0.445 - - 794 281 0.3539 3.862 3.579 4.191 - - 84 3.3334 0.00%
2012-08-14 0 0.410 0.390 0.450 0.410 0.410 52,400 21,388 0.4082 3.862 3.673 4.239 3.862 3.862 5,563 3.8445 2.50%
2012-08-13 0 0.400 0.375 0.485 - - 0 0 - 3.768 3.532 4.568 - - 0 - 0.00%
2012-08-10 0 0.400 0.380 0.490 - - 0 0 - 3.768 3.579 4.615 - - 0 - 0.00%
2012-08-09 0 0.400 0.380 0.410 - - 3,400 1,258 0.3700 3.768 3.579 3.862 - - 361 3.4850 0.00%
2012-08-08 0 0.400 0.380 0.410 0.400 0.400 14,800 5,692 0.3846 3.768 3.579 3.862 3.768 3.768 1,571 3.6225 0.00%
2012-08-07 0 0.400 0.385 0.480 0.380 0.400 230,000 90,750 0.3946 3.768 3.626 4.521 3.579 3.768 24,419 3.7164 0.00%
2012-08-06 0 0.400 0.365 0.420 - - 0 0 - 3.768 3.438 3.956 - - 0 - 0.00%
2012-08-03 0 0.400 0.375 0.480 - - 555 191 0.3441 3.768 3.532 4.521 - - 59 3.2415 0.00%
2012-08-02 0 0.400 0.370 0.430 - - 2,400 1,080 0.4500 3.768 3.485 4.050 - - 255 4.2386 0.00%
2012-08-01 0 0.400 0.375 0.440 - - 0 0 - 3.768 3.532 4.144 - - 0 - 0.00%
2012-07-31 0 0.400 0.400 0.425 0.400 0.410 80,000 32,500 0.4063 3.768 3.768 4.003 3.768 3.862 8,493 3.8265 0.00%
2012-07-30 0 0.400 0.400 0.430 0.400 0.400 204,000 81,488 0.3995 3.768 3.768 4.050 3.768 3.768 21,658 3.7624 0.00%
2012-07-27 0 0.400 0.400 0.425 0.400 0.400 36,600 14,508 0.3964 3.768 3.768 4.003 3.768 3.768 3,886 3.7336 0.00%
2012-07-26 0 0.400 0.400 0.425 - - 0 0 - 3.768 3.768 4.003 - - 0 - 0.00%
2012-07-25 0 0.400 0.400 0.430 0.400 0.400 10,400 4,152 0.3992 3.768 3.768 4.050 3.768 3.768 1,104 3.7604 0.00%
2012-07-24 0 0.400 0.400 0.430 - - 0 0 - 3.768 3.768 4.050 - - 0 - 0.00%
2012-07-23 0 0.400 0.400 0.420 0.400 0.400 65,300 26,120 0.4000 3.768 3.768 3.956 3.768 3.768 6,933 3.7676 -1.23%
2012-07-20 0 0.405 0.405 0.420 - - 400 152 0.3800 3.815 3.815 3.956 - - 42 3.5792 1.25%
2012-07-19 0 0.400 0.400 0.480 - - 1,600 608 0.3800 3.768 3.768 4.521 - - 170 3.5792 0.00%
2012-07-18 0 0.400 0.370 0.430 - - 0 0 - 3.768 3.485 4.050 - - 0 - 0.00%
2012-07-17 0 0.400 0.375 0.430 0.400 0.400 10,600 4,213 0.3975 3.768 3.532 4.050 3.768 3.768 1,125 3.7436 -1.23%
2012-07-16 0 0.405 0.375 0.430 - - 0 0 - 3.815 3.532 4.050 - - 0 - 0.00%
2012-07-13 0 0.405 0.390 0.430 - - 0 0 - 3.815 3.673 4.050 - - 0 - 0.00%
2012-07-12 0 0.405 0.385 0.440 - - 4,800 1,860 0.3875 3.815 3.626 4.144 - - 510 3.6499 0.00%
2012-07-11 0 0.405 0.385 0.430 - - 0 0 - 3.815 3.626 4.050 - - 0 - 0.00%
2012-07-10 0 0.405 0.400 0.445 - - 3,730 1,324 0.3550 3.815 3.768 4.191 - - 396 3.3434 0.00%
2012-07-09 0 0.405 0.400 0.445 0.405 0.405 20,000 8,100 0.4050 3.815 3.768 4.191 3.815 3.815 2,123 3.8147 0.00%
2012-07-06 0 0.405 0.405 0.425 0.400 0.400 12,600 4,988 0.3959 3.815 3.815 4.003 3.768 3.768 1,338 3.7287 -5.81%
2012-07-05 0 0.430 0.415 0.430 0.430 0.430 40,600 17,434 0.4294 4.050 3.909 4.050 4.050 4.050 4,310 4.0446 0.00%
2012-07-04 0 0.430 0.405 0.480 - - 0 0 - 4.050 3.815 4.521 - - 0 - 0.00%
2012-07-03 0 0.430 0.410 0.485 - - 1,400 532 0.3800 4.050 3.862 4.568 - - 149 3.5792 0.00%
2012-06-29 0 0.430 0.410 0.465 - - 0 0 - 4.050 3.862 4.380 - - 0 - 0.00%
2012-06-28 0 0.430 0.425 0.430 0.430 0.450 142,500 61,950 0.4347 4.050 4.003 4.050 4.050 4.239 15,129 4.0948 0.00%
2012-06-27 0 0.430 0.430 0.475 0.425 0.425 52,400 22,234 0.4243 4.050 4.050 4.474 4.003 4.003 5,563 3.9966 -8.51%
2012-06-26 0 0.470 0.435 0.490 - - 0 0 - 4.427 4.097 4.615 - - 0 - 0.00%
2012-06-25 0 0.470 0.450 0.470 - - 0 0 - 4.427 4.239 4.427 - - 0 - -2.08%
2012-06-22 0 0.480 0.440 0.480 0.435 0.480 132,400 61,572 0.4650 4.521 4.144 4.521 4.097 4.521 14,057 4.3803 3.23%
2012-06-21 0 0.465 0.435 0.465 0.420 0.470 103,730 46,666 0.4499 4.380 4.097 4.380 3.956 4.427 11,013 4.2374 -2.11%
2012-06-20 0 0.475 0.435 0.475 0.420 0.475 80,000 37,200 0.4650 4.474 4.097 4.474 3.956 4.474 8,493 4.3798 3.26%
2012-06-19 0 0.460 0.450 0.460 0.450 0.475 370,000 171,400 0.4632 4.333 4.239 4.333 4.239 4.474 39,282 4.3633 2.22%
2012-06-18 0 0.450 0.420 0.450 0.420 0.450 360,000 155,350 0.4315 4.239 3.956 4.239 3.956 4.239 38,221 4.0646 2.27%
2012-06-15 0 0.440 0.440 0.450 0.440 0.480 353,000 160,060 0.4534 4.144 4.144 4.239 4.144 4.521 37,477 4.2708 -12.00%
2012-06-14 0 0.500 0.500 0.520 0.480 0.660 1,290,800 655,984 0.5082 4.710 4.710 4.898 4.521 6.217 137,042 4.7867 38.89%
2012-06-13 0 0.360 0.325 0.395 - - 0 0 - 3.391 3.061 3.721 - - 0 - 0.00%
2012-06-12 0 0.360 0.330 0.395 - - 0 0 - 3.391 3.108 3.721 - - 0 - 0.00%
2012-06-11 0 0.360 0.335 0.405 0.360 0.360 70,200 25,262 0.3599 3.391 3.155 3.815 3.391 3.391 7,453 3.3895 4.35%
2012-06-08 0 0.345 0.335 0.390 - - 0 0 - 3.250 3.155 3.673 - - 0 - 0.00%
2012-06-07 0 0.345 0.345 0.400 0.345 0.365 330,000 120,250 0.3644 3.250 3.250 3.768 3.250 3.438 35,036 3.4322 -5.48%
2012-06-06 0 0.365 0.365 0.425 - - 0 0 - 3.438 3.438 4.003 - - 0 - 0.00%
2012-06-05 0 0.365 0.365 0.420 - - 750 225 0.3000 3.438 3.438 3.956 - - 80 2.8257 0.00%
2012-06-04 0 0.365 0.365 0.385 0.365 0.365 40,000 14,600 0.3650 3.438 3.438 3.626 3.438 3.438 4,247 3.4379 -8.75%
2012-06-01 0 0.400 0.375 0.400 0.400 0.400 380,200 152,073 0.4000 3.768 3.532 3.768 3.768 3.768 40,365 3.7674 2.56%
2012-05-31 0 0.390 0.375 0.410 - - 0 0 - 3.673 3.532 3.862 - - 0 - 0.00%
2012-05-30 0 0.390 0.375 0.405 0.390 0.400 480,000 190,300 0.3965 3.673 3.532 3.815 3.673 3.768 50,961 3.7342 -2.50%
2012-05-29 0 0.400 0.385 0.405 0.400 0.400 190,250 76,090 0.3999 3.768 3.626 3.815 3.768 3.768 20,199 3.7671 0.00%
2012-05-28 0 0.400 0.375 0.405 0.400 0.400 250,800 100,280 0.3998 3.768 3.532 3.815 3.768 3.768 26,627 3.7661 5.26%
2012-05-25 0 0.380 0.370 0.400 - - 1,000 350 0.3500 3.579 3.485 3.768 - - 106 3.2967 0.00%
2012-05-24 0 0.380 0.370 0.395 0.380 0.380 20,000 7,600 0.3800 3.579 3.485 3.721 3.579 3.579 2,123 3.5792 0.00%
2012-05-23 0 0.380 0.360 0.400 - - 0 0 - 3.579 3.391 3.768 - - 0 - 0.00%
2012-05-22 0 0.380 0.360 0.400 0.380 0.380 40,400 15,344 0.3798 3.579 3.391 3.768 3.579 3.579 4,289 3.5774 0.00%
2012-05-21 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 3.579 3.579 3.721 3.579 3.579 2,123 3.5792 5.56%
2012-05-18 0 0.360 0.360 0.390 0.360 0.360 490,000 176,400 0.3600 3.391 3.391 3.673 3.391 3.391 52,022 3.3908 -1.37%
2012-05-17 0 0.365 0.365 0.380 - - 0 0 - 3.438 3.438 3.579 - - 0 - 1.39%
2012-05-16 0 0.360 0.360 0.400 0.360 0.360 50,000 18,000 0.3600 3.391 3.391 3.768 3.391 3.391 5,308 3.3908 -5.26%
2012-05-15 0 0.380 0.360 0.400 - - 200 68 0.3400 3.579 3.391 3.768 - - 21 3.2025 0.00%
2012-05-14 0 0.380 0.360 0.390 - - 1,244 422 0.3392 3.579 3.391 3.673 - - 132 3.1952 0.00%
2012-05-11 0 0.380 0.360 0.390 0.380 0.380 33,200 12,488 0.3761 3.579 3.391 3.673 3.579 3.579 3,525 3.5429 0.00%
2012-05-10 0 0.380 0.360 0.395 0.380 0.380 50,000 19,000 0.3800 3.579 3.391 3.721 3.579 3.579 5,308 3.5792 0.00%
2012-05-09 0 0.380 0.380 0.400 - - 0 0 - 3.579 3.579 3.768 - - 0 - 0.00%
2012-05-08 0 0.380 0.380 0.395 0.375 0.380 230,000 87,300 0.3796 3.579 3.579 3.721 3.532 3.579 24,419 3.5751 4.11%
2012-05-07 0 0.365 0.335 0.380 - - 400 128 0.3200 3.438 3.155 3.579 - - 42 3.0141 0.00%
2012-05-04 0 0.365 0.330 0.385 - - 5,000 1,600 0.3200 3.438 3.108 3.626 - - 531 3.0141 0.00%
2012-05-03 0 0.365 0.360 0.375 0.365 0.375 77,600 28,424 0.3663 3.438 3.391 3.532 3.438 3.532 8,239 3.4501 0.00%
2012-05-02 0 0.365 0.345 0.370 - - 1,800 578 0.3211 3.438 3.250 3.485 - - 191 3.0245 0.00%
2012-04-30 0 0.365 0.340 0.395 - - 0 0 - 3.438 3.202 3.721 - - 0 - 0.00%
2012-04-27 0 0.365 0.345 0.390 - - 400 132 0.3300 3.438 3.250 3.673 - - 42 3.1083 0.00%
2012-04-26 0 0.365 0.345 0.385 - - 1,200 396 0.3300 3.438 3.250 3.626 - - 127 3.1083 0.00%
2012-04-25 0 0.365 0.360 0.385 0.355 0.365 182,600 65,808 0.3604 3.438 3.391 3.626 3.344 3.438 19,386 3.3946 0.00%
2012-04-24 0 0.365 0.340 0.380 - - 0 0 - 3.438 3.202 3.579 - - 0 - 0.00%
2012-04-23 0 0.365 0.350 0.380 0.320 0.365 241,000 82,950 0.3442 3.438 3.297 3.579 3.014 3.438 25,587 3.2419 -1.35%
2012-04-20 0 0.370 0.350 0.370 0.380 0.380 10,000 3,800 0.3800 3.485 3.297 3.485 3.579 3.579 1,062 3.5792 -2.63%
2012-04-19 0 0.380 0.360 0.400 - - 40,000 15,200 0.3800 3.579 3.391 3.768 - - 4,247 3.5792 0.00%
2012-04-18 0 0.380 0.355 0.400 - - 600 204 0.3400 3.579 3.344 3.768 - - 64 3.2025 0.00%
2012-04-17 0 0.380 0.350 0.400 - - 0 0 - 3.579 3.297 3.768 - - 0 - 0.00%
2012-04-16 0 0.380 0.350 0.400 - - 1,200 396 0.3300 3.579 3.297 3.768 - - 127 3.1083 0.00%
2012-04-13 0 0.380 0.345 0.385 0.380 0.380 30,000 11,400 0.3800 3.579 3.250 3.626 3.579 3.579 3,185 3.5792 0.00%
2012-04-12 0 0.380 0.380 0.395 - - 0 0 - 3.579 3.579 3.721 - - 0 - 0.00%
2012-04-11 0 0.380 0.380 0.390 0.380 0.380 20,000 7,600 0.3800 3.579 3.579 3.673 3.579 3.579 2,123 3.5792 -3.80%
2012-04-10 0 0.395 0.340 0.395 0.395 0.395 30,000 11,850 0.3950 3.721 3.202 3.721 3.721 3.721 3,185 3.7205 1.28%
2012-04-05 0 0.390 0.365 0.390 0.390 0.390 32,700 12,631 0.3863 3.673 3.438 3.673 3.673 3.673 3,472 3.6383 0.00%
2012-04-03 0 0.390 0.355 0.390 0.385 0.390 30,000 11,600 0.3867 3.673 3.344 3.673 3.626 3.673 3,185 3.6420 -1.27%
2012-04-02 0 0.395 0.360 0.395 0.390 0.395 30,400 11,890 0.3911 3.721 3.391 3.721 3.673 3.721 3,228 3.6839 0.00%
2012-03-30 0 0.395 0.370 0.395 0.370 0.395 130,000 48,850 0.3758 3.721 3.485 3.721 3.485 3.721 13,802 3.5394 6.76%
2012-03-29 0 0.370 0.370 0.400 0.370 0.380 40,000 15,100 0.3775 3.485 3.485 3.768 3.485 3.579 4,247 3.5557 -7.50%
2012-03-28 0 0.400 0.385 0.400 0.385 0.400 130,000 51,350 0.3950 3.768 3.626 3.768 3.626 3.768 13,802 3.7205 0.00%
2012-03-27 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 3.768 3.768 3.862 3.768 3.768 3,185 3.7676 0.00%
2012-03-26 0 0.400 0.375 0.405 0.400 0.405 240,000 96,050 0.4002 3.768 3.532 3.815 3.768 3.815 25,480 3.7696 -1.23%
2012-03-23 0 0.405 0.380 0.405 0.380 0.405 93,200 35,652 0.3825 3.815 3.579 3.815 3.579 3.815 9,895 3.6031 1.25%
2012-03-22 0 0.400 0.385 0.405 0.400 0.410 114,800 46,576 0.4057 3.768 3.626 3.815 3.768 3.862 12,188 3.8214 0.00%
2012-03-21 0 0.400 0.380 0.405 - - 0 0 - 3.768 3.579 3.815 - - 0 - 0.00%
2012-03-20 0 0.400 0.395 0.405 0.400 0.410 1,363,600 546,682 0.4009 3.768 3.721 3.815 3.768 3.862 144,771 3.7762 8.11%
2012-03-19 0 0.370 0.370 0.380 0.370 0.370 400,000 148,000 0.3700 3.485 3.485 3.579 3.485 3.485 42,467 3.4850 -3.90%
2012-03-16 0 0.385 0.350 0.385 0.385 0.385 30,800 11,798 0.3831 3.626 3.297 3.626 3.626 3.626 3,270 3.6080 10.00%
2012-03-15 0 0.350 0.350 0.360 0.350 0.350 260,000 91,100 0.3504 3.297 3.297 3.391 3.297 3.297 27,604 3.3003 1.45%
2012-03-14 0 0.345 0.315 0.385 - - 0 0 - 3.250 2.967 3.626 - - 0 - 0.00%
2012-03-13 0 0.345 0.315 0.380 - - 600 180 0.3000 3.250 2.967 3.579 - - 64 2.8257 0.00%
2012-03-12 0 0.345 0.340 0.405 - - 1,000 325 0.3250 3.250 3.202 3.815 - - 106 3.0612 0.00%
2012-03-09 0 0.345 0.320 0.380 - - 600 168 0.2800 3.250 3.014 3.579 - - 64 2.6373 0.00%
2012-03-08 0 0.345 0.320 0.380 - - 0 0 - 3.250 3.014 3.579 - - 0 - 0.00%
2012-03-07 0 0.345 0.325 0.360 - - 0 0 - 3.250 3.061 3.391 - - 0 - 0.00%
2012-03-06 0 0.345 0.330 0.360 - - 800 240 0.3000 3.250 3.108 3.391 - - 85 2.8257 0.00%
2012-03-05 0 0.345 0.340 0.355 - - 0 0 - 3.250 3.202 3.344 - - 0 - 0.00%
2012-03-02 0 0.345 0.345 0.365 0.345 0.350 120,000 41,900 0.3492 3.250 3.250 3.438 3.250 3.297 12,740 3.2888 1.47%
2012-03-01 0 0.340 0.340 0.355 0.340 0.360 60,000 21,250 0.3542 3.202 3.202 3.344 3.202 3.391 6,370 3.3359 -1.45%
2012-02-29 0 0.345 0.335 0.350 0.345 0.345 10,000 3,450 0.3450 3.250 3.155 3.297 3.250 3.250 1,062 3.2496 0.00%
2012-02-28 0 0.345 0.330 0.350 0.345 0.345 80,000 27,000 0.3375 3.250 3.108 3.297 3.250 3.250 8,493 3.1789 0.00%
2012-02-27 0 0.345 0.335 0.350 0.345 0.345 30,444 10,492 0.3446 3.250 3.155 3.297 3.250 3.250 3,232 3.2461 0.00%
2012-02-24 0 0.345 0.335 0.350 0.335 0.345 141,000 48,110 0.3412 3.250 3.155 3.297 3.155 3.250 14,970 3.2138 2.99%
2012-02-23 0 0.335 0.330 0.345 - - 0 0 - 3.155 3.108 3.250 - - 0 - 0.00%
2012-02-22 0 0.335 0.330 0.350 - - 0 0 - 3.155 3.108 3.297 - - 0 - 0.00%
2012-02-21 0 0.335 0.330 0.355 - - 0 0 - 3.155 3.108 3.344 - - 0 - 0.00%
2012-02-20 0 0.335 0.330 0.350 - - 0 0 - 3.155 3.108 3.297 - - 0 - 0.00%
2012-02-17 0 0.335 0.325 0.345 0.335 0.335 10,000 3,350 0.3350 3.155 3.061 3.250 3.155 3.155 1,062 3.1554 1.52%
2012-02-16 0 0.330 0.325 0.345 - - 1,000 305 0.3050 3.108 3.061 3.250 - - 106 2.8728 0.00%
2012-02-15 0 0.330 0.330 0.350 0.330 0.330 10,200 3,365 0.3299 3.108 3.108 3.297 3.108 3.108 1,083 3.1074 -2.94%
2012-02-14 0 0.340 0.325 0.345 0.340 0.340 230,600 78,380 0.3399 3.202 3.061 3.250 3.202 3.202 24,482 3.2015 0.00%
2012-02-13 0 0.340 0.340 0.345 0.340 0.345 230,400 78,672 0.3415 3.202 3.202 3.250 3.202 3.250 24,461 3.2162 0.00%
2012-02-10 0 0.340 0.330 0.345 - - 0 0 - 3.202 3.108 3.250 - - 0 - 0.00%
2012-02-09 0 0.340 0.335 0.345 0.340 0.345 51,600 17,546 0.3400 3.202 3.155 3.250 3.202 3.250 5,478 3.2028 1.49%
2012-02-08 0 0.335 0.325 0.350 - - 2,600 780 0.3000 3.155 3.061 3.297 - - 276 2.8257 0.00%
2012-02-07 0 0.335 0.335 0.345 0.320 0.320 40,400 12,928 0.3200 3.155 3.155 3.250 3.014 3.014 4,289 3.0141 -2.90%
2012-02-06 0 0.345 0.340 0.350 0.300 0.350 1,368,800 426,783 0.3118 3.250 3.202 3.297 2.826 3.297 145,323 2.9368 15.00%
2012-02-03 0 0.300 0.295 0.300 0.300 0.300 831,000 249,275 0.3000 2.826 2.779 2.826 2.826 2.826 88,226 2.8254 0.00%
2012-02-02 0 0.300 0.280 0.300 0.300 0.300 81,200 24,306 0.2993 2.826 2.637 2.826 2.826 2.826 8,621 2.8194 1.69%
2012-02-01 0 0.295 0.280 0.300 - - 0 0 - 2.779 2.637 2.826 - - 0 - 0.00%
2012-01-31 0 0.295 0.280 0.295 - - 2,000 520 0.2600 2.779 2.637 2.779 - - 212 2.4489 0.00%
2012-01-30 0 0.295 0.290 0.300 - - 1,275 344 0.2698 2.779 2.732 2.826 - - 135 2.5413 0.00%
2012-01-27 0 0.295 0.290 0.300 0.290 0.300 228,400 67,168 0.2941 2.779 2.732 2.826 2.732 2.826 24,249 2.7699 -3.28%
2012-01-26 0 0.305 0.295 0.310 0.290 0.310 221,200 67,718 0.3061 2.873 2.779 2.920 2.732 2.920 23,484 2.8835 -1.61%
2012-01-20 0 0.310 0.300 0.310 0.300 0.310 91,600 27,706 0.3025 2.920 2.826 2.920 2.826 2.920 9,725 2.8489 0.00%
2012-01-19 0 0.310 0.300 0.310 0.310 0.310 151,200 46,836 0.3098 2.920 2.826 2.920 2.920 2.920 16,053 2.9177 1.64%
2012-01-18 0 0.305 0.300 0.310 - - 0 0 - 2.873 2.826 2.920 - - 0 - 0.00%
2012-01-17 0 0.305 0.300 0.305 0.300 0.310 227,400 69,459 0.3054 2.873 2.826 2.873 2.826 2.920 24,143 2.8770 0.00%
2012-01-16 0 0.305 0.300 0.310 0.305 0.305 15,600 4,626 0.2965 2.873 2.826 2.920 2.873 2.873 1,656 2.7931 -1.61%
2012-01-13 0 0.310 0.300 0.310 0.310 0.310 232,600 72,041 0.3097 2.920 2.826 2.920 2.920 2.920 24,695 2.9173 0.00%
2012-01-12 0 0.310 0.300 0.320 - - 500 140 0.2800 2.920 2.826 3.014 - - 53 2.6373 0.00%
2012-01-11 0 0.310 0.305 0.320 - - 1,000 265 0.2650 2.920 2.873 3.014 - - 106 2.4960 0.00%
2012-01-10 0 0.310 0.300 0.320 - - 600 168 0.2800 2.920 2.826 3.014 - - 64 2.6373 0.00%
2012-01-09 0 0.310 0.305 0.315 0.300 0.310 30,000 9,200 0.3067 2.920 2.873 2.967 2.826 2.920 3,185 2.8885 -1.59%
2012-01-06 0 0.315 0.300 0.320 - - 0 0 - 2.967 2.826 3.014 - - 0 - 0.00%
2012-01-05 0 0.315 0.305 0.320 - - 200,000 64,000 0.3200 2.967 2.873 3.014 - - 21,234 3.0141 0.00%
2012-01-04 0 0.315 0.305 0.320 - - 0 0 - 2.967 2.873 3.014 - - 0 - 0.00%
2012-01-03 0 0.315 0.315 0.320 0.315 0.320 109,000 34,302 0.3147 2.967 2.967 3.014 2.967 3.014 11,572 2.9641 1.61%
2011-12-30 0 0.310 0.310 0.320 0.310 0.315 50,800 15,766 0.3104 2.920 2.920 3.014 2.920 2.967 5,393 2.9232 -4.62%
2011-12-29 0 0.325 0.310 0.330 0.325 0.325 13,775 4,325 0.3140 3.061 2.920 3.108 3.061 3.061 1,462 2.9573 -2.99%
2011-12-28 0 0.335 0.310 0.335 0.335 0.335 101,500 33,920 0.3342 3.155 2.920 3.155 3.155 3.155 10,776 3.1477 0.00%
2011-12-23 0 0.335 0.305 0.335 - - 1,200 360 0.3000 3.155 2.873 3.155 - - 127 2.8257 0.00%
2011-12-22 0 0.335 0.300 0.335 - - 400 112 0.2800 3.155 2.826 3.155 - - 42 2.6373 0.00%
2011-12-21 0 0.335 0.330 0.335 0.335 0.340 210,000 70,650 0.3364 3.155 3.108 3.155 3.155 3.202 22,295 3.1688 1.52%
2011-12-20 0 0.330 0.310 0.340 - - 0 0 - 3.108 2.920 3.202 - - 0 - 0.00%
2011-12-19 0 0.330 0.320 0.340 0.330 0.330 26,600 8,514 0.3201 3.108 3.014 3.202 3.108 3.108 2,824 3.0148 -2.94%
2011-12-16 0 0.340 0.310 0.340 - - 0 0 - 3.202 2.920 3.202 - - 0 - 0.00%
2011-12-15 0 0.340 0.315 0.340 - - 0 0 - 3.202 2.967 3.202 - - 0 - 0.00%
2011-12-14 0 0.340 0.310 0.345 - - 0 0 - 3.202 2.920 3.250 - - 0 - 0.00%
2011-12-13 0 0.340 0.310 0.340 - - 0 0 - 3.202 2.920 3.202 - - 0 - -1.45%
2011-12-12 0 0.345 0.330 0.345 0.325 0.345 115,000 39,300 0.3417 3.250 3.108 3.250 3.061 3.250 12,209 3.2188 1.47%
2011-12-09 0 0.340 0.330 0.340 - - 400 124 0.3100 3.202 3.108 3.202 - - 42 2.9199 0.00%
2011-12-08 0 0.340 0.330 0.340 0.340 0.340 160,000 54,400 0.3400 3.202 3.108 3.202 3.202 3.202 16,987 3.2025 -1.45%
2011-12-07 0 0.345 0.340 0.350 0.345 0.345 14,200 4,794 0.3376 3.250 3.202 3.297 3.250 3.250 1,508 3.1799 -1.43%
2011-12-06 0 0.350 0.340 0.350 0.340 0.350 190,000 65,800 0.3463 3.297 3.202 3.297 3.202 3.297 20,172 3.2620 0.00%
2011-12-05 0 0.350 0.345 0.350 0.350 0.350 170,000 59,500 0.3500 3.297 3.250 3.297 3.297 3.297 18,049 3.2967 0.00%
2011-12-02 0 0.350 0.345 0.360 0.350 0.350 240,000 84,000 0.3500 3.297 3.250 3.391 3.297 3.297 25,480 3.2967 0.00%
2011-12-01 0 0.350 0.350 0.355 0.350 0.350 103,200 36,072 0.3495 3.297 3.297 3.344 3.297 3.297 10,957 3.2923 -1.41%
2011-11-30 0 0.355 0.350 0.370 - - 1,000 330 0.3300 3.344 3.297 3.485 - - 106 3.1083 0.00%
2011-11-29 0 0.355 0.355 0.375 - - 1,000 335 0.3350 3.344 3.344 3.532 - - 106 3.1554 0.00%
2011-11-28 0 0.355 0.350 0.375 - - 600 198 0.3300 3.344 3.297 3.532 - - 64 3.1083 0.00%
2011-11-25 0 0.355 0.350 0.375 - - 0 0 - 3.344 3.297 3.532 - - 0 - 0.00%
2011-11-24 0 0.355 0.355 0.375 - - 400 132 0.3300 3.344 3.344 3.532 - - 42 3.1083 0.00%
2011-11-23 0 0.355 0.350 0.375 - - 3,200 1,056 0.3300 3.344 3.297 3.532 - - 340 3.1083 0.00%
2011-11-22 0 0.355 0.350 0.380 - - 0 0 - 3.344 3.297 3.579 - - 0 - 0.00%
2011-11-21 0 0.355 0.350 0.380 - - 0 0 - 3.344 3.297 3.579 - - 0 - 0.00%
2011-11-18 0 0.355 0.355 0.375 0.350 0.355 31,250 10,931 0.3498 3.344 3.344 3.532 3.297 3.344 3,318 3.2947 0.00%
2011-11-17 0 0.355 0.355 0.375 0.355 0.355 20,000 7,100 0.3550 3.344 3.344 3.532 3.344 3.344 2,123 3.3437 -1.39%
2011-11-16 0 0.360 0.355 0.380 0.360 0.360 25,600 8,623 0.3368 3.391 3.344 3.579 3.391 3.391 2,718 3.1727 2.86%
2011-11-15 0 0.350 0.350 0.380 0.350 0.350 50,000 17,500 0.3500 3.297 3.297 3.579 3.297 3.297 5,308 3.2967 -2.78%
2011-11-14 0 0.360 0.360 0.380 0.360 0.360 23,600 8,370 0.3547 3.391 3.391 3.579 3.391 3.391 2,506 3.3406 -4.00%
2011-11-11 0 0.375 0.360 0.385 0.375 0.375 30,000 11,250 0.3750 3.532 3.391 3.626 3.532 3.532 3,185 3.5321 0.00%
2011-11-10 0 0.375 0.355 0.375 - - 1,600 528 0.3300 3.532 3.344 3.532 - - 170 3.1083 0.00%
2011-11-09 0 0.375 0.370 0.380 - - 3,000 1,050 0.3500 3.532 3.485 3.579 - - 319 3.2967 0.00%
2011-11-08 0 0.375 0.365 0.385 - - 0 0 - 3.532 3.438 3.626 - - 0 - 0.00%
2011-11-07 0 0.375 0.370 0.385 0.370 0.385 61,000 22,850 0.3746 3.532 3.485 3.626 3.485 3.626 6,476 3.5283 -1.32%
2011-11-04 0 0.380 0.375 0.385 0.370 0.380 180,300 68,002 0.3772 3.579 3.532 3.626 3.485 3.579 19,142 3.5525 1.33%
2011-11-03 0 0.375 0.375 0.385 0.375 0.375 10,000 3,750 0.3750 3.532 3.532 3.626 3.532 3.532 1,062 3.5321 -2.60%
2011-11-02 0 0.385 0.375 0.385 0.385 0.385 20,000 7,700 0.3850 3.626 3.532 3.626 3.626 3.626 2,123 3.6263 1.32%
2011-11-01 0 0.380 0.380 0.390 0.380 0.390 135,048 51,539 0.3816 3.579 3.579 3.673 3.579 3.673 14,338 3.5946 -3.80%
2011-10-31 0 0.395 0.385 0.395 - - 200 73 0.3650 3.721 3.626 3.721 - - 21 3.4379 0.00%
2011-10-28 0 0.395 0.395 0.400 0.395 0.410 390,800 155,750 0.3985 3.721 3.721 3.768 3.721 3.862 41,491 3.7539 -1.25%
2011-10-27 0 0.400 0.390 0.400 0.365 0.425 2,258,800 881,506 0.3903 3.768 3.673 3.768 3.438 4.003 239,813 3.6758 -8.05%
2011-10-26 0 0.435 0.435 0.470 0.425 0.450 116,600 49,890 0.4279 4.097 4.097 4.427 4.003 4.239 12,379 4.0301 -9.37%
2011-10-25 0 0.480 0.425 0.480 - - 0 0 - 4.521 4.003 4.521 - - 0 - -1.03%
2011-10-24 0 0.485 0.440 0.485 0.490 0.490 24,600 11,966 0.4864 4.568 4.144 4.568 4.615 4.615 2,612 4.5816 4.30%
2011-10-21 0 0.465 0.430 0.465 0.420 0.485 150,000 64,650 0.4310 4.380 4.050 4.380 3.956 4.568 15,925 4.0596 8.14%
2011-10-20 0 0.430 0.430 0.450 0.420 0.430 90,425 37,801 0.4180 4.050 4.050 4.239 3.956 4.050 9,600 3.9375 -12.24%
2011-10-19 0 0.490 0.425 0.490 - - 0 0 - 4.615 4.003 4.615 - - 0 - 0.00%
2011-10-18 0 0.490 0.420 0.490 - - 0 0 - 4.615 3.956 4.615 - - 0 - -2.00%
2011-10-17 0 0.500 0.425 0.500 0.450 0.500 92,000 43,124 0.4687 4.710 4.003 4.710 4.239 4.710 9,767 4.4151 8.70%
2011-10-14 0 0.460 0.405 0.460 - - 0 0 - 4.333 3.815 4.333 - - 0 - -1.08%
2011-10-13 0 0.465 0.420 0.465 0.440 0.465 50,600 22,940 0.4534 4.380 3.956 4.380 4.144 4.380 5,372 4.2702 16.25%
2011-10-12 0 0.400 0.370 0.420 0.400 0.400 50,000 20,000 0.4000 3.768 3.485 3.956 3.768 3.768 5,308 3.7676 11.11%
2011-10-11 0 0.360 0.350 0.400 - - 0 0 - 3.391 3.297 3.768 - - 0 - 0.00%
2011-10-10 0 0.360 0.355 0.400 - - 55 18 0.3273 3.391 3.344 3.768 - - 6 3.0826 0.00%
2011-10-07 0 0.360 0.355 0.400 - - 0 0 - 3.391 3.344 3.768 - - 0 - 0.00%
2011-10-06 0 0.360 0.340 0.380 - - 2,800 898 0.3207 3.391 3.202 3.579 - - 297 3.0208 0.00%
2011-10-04 0 0.360 0.330 0.380 0.360 0.360 40,000 14,400 0.3600 3.391 3.108 3.579 3.391 3.391 4,247 3.3908 0.00%
2011-10-03 0 0.360 0.360 0.365 0.360 0.400 205,000 77,550 0.3783 3.391 3.391 3.438 3.391 3.768 21,764 3.5631 -5.26%
2011-09-30 0 0.380 0.350 0.380 0.360 0.400 170,000 63,800 0.3753 3.579 3.297 3.579 3.391 3.768 18,049 3.5349 0.00%
2011-09-28 0 0.380 0.380 0.395 0.360 0.380 120,000 43,800 0.3650 3.579 3.579 3.721 3.391 3.579 12,740 3.4379 -5.00%
2011-09-27 0 0.400 0.400 0.430 0.400 0.400 60,000 24,000 0.4000 3.768 3.768 4.050 3.768 3.768 6,370 3.7676 14.29%
2011-09-26 0 0.350 0.340 0.390 0.350 0.380 1,670,000 661,850 0.3963 3.297 3.202 3.673 3.297 3.579 177,301 3.7329 -12.50%
2011-09-23 0 0.400 0.355 0.415 0.350 0.400 140,000 51,500 0.3679 3.768 3.344 3.909 3.297 3.768 14,864 3.4649 5.26%
2011-09-22 0 0.380 0.360 0.400 0.380 0.400 190,000 75,000 0.3947 3.579 3.391 3.768 3.579 3.768 20,172 3.7180 0.00%
2011-09-21 0 0.380 0.375 0.420 - - 0 0 - 3.579 3.532 3.956 - - 0 - 0.00%
2011-09-20 0 0.380 0.380 0.400 - - 0 0 - 3.579 3.579 3.768 - - 0 - 0.00%
2011-09-19 0 0.380 0.380 0.400 0.380 0.400 60,000 23,650 0.3942 3.579 3.579 3.768 3.579 3.768 6,370 3.7127 -1.30%
2011-09-16 0 0.385 0.385 0.410 0.380 0.390 130,000 49,750 0.3827 3.626 3.626 3.862 3.579 3.673 13,802 3.6046 -9.41%
2011-09-15 0 0.425 0.390 0.425 - - 200 74 0.3700 4.003 3.673 4.003 - - 21 3.4850 0.00%
2011-09-14 0 0.425 0.400 0.425 - - 9,000 3,510 0.3900 4.003 3.768 4.003 - - 956 3.6734 -1.16%
2011-09-12 0 0.430 0.415 0.450 0.430 0.490 24,200 10,796 0.4461 4.050 3.909 4.239 4.050 4.615 2,569 4.2020 -2.27%
2011-09-09 0 0.440 0.390 0.490 - - 0 0 - 4.144 3.673 4.615 - - 0 - 0.00%
2011-09-08 0 0.440 0.410 0.490 - - 0 0 - 4.144 3.862 4.615 - - 0 - 0.00%
2011-09-07 0 0.440 0.385 0.490 - - 1,200 438 0.3650 4.144 3.626 4.615 - - 127 3.4379 0.00%
2011-09-06 0 0.440 0.380 0.490 - - 0 0 - 4.144 3.579 4.615 - - 0 - 0.00%
2011-09-05 0 0.440 0.390 0.490 - - 0 0 - 4.144 3.673 4.615 - - 0 - 0.00%
2011-09-02 0 0.440 0.440 0.490 - - 0 0 - 4.144 4.144 4.615 - - 0 - 0.00%
2011-09-01 0 0.440 0.440 0.500 - - 0 0 - 4.144 4.144 4.710 - - 0 - 0.00%
2011-08-31 0 0.440 0.440 0.490 - - 0 0 - 4.144 4.144 4.615 - - 0 - 0.00%
2011-08-30 0 0.440 0.440 0.490 - - 0 0 - 4.144 4.144 4.615 - - 0 - 0.00%
2011-08-29 0 0.440 0.410 0.490 - - 2,800 1,092 0.3900 4.144 3.862 4.615 - - 297 3.6734 0.00%
2011-08-26 0 0.440 0.440 0.490 0.440 0.440 110,000 48,400 0.4400 4.144 4.144 4.615 4.144 4.144 11,679 4.1444 0.00%
2011-08-25 0 0.440 0.440 0.490 - - 1,600 672 0.4200 4.144 4.144 4.615 - - 170 3.9560 0.00%
2011-08-24 0 0.440 0.440 0.485 0.440 0.450 407,600 179,140 0.4395 4.144 4.144 4.568 4.144 4.239 43,274 4.1397 0.00%
2011-08-23 0 0.440 0.440 0.450 0.440 0.450 690,000 303,700 0.4401 4.144 4.144 4.239 4.144 4.239 73,256 4.1457 -10.20%
2011-08-22 0 0.490 0.380 0.490 0.490 0.490 10,000 4,900 0.4900 4.615 3.579 4.615 4.615 4.615 1,062 4.6153 12.64%
2011-08-19 0 0.435 0.380 0.490 - - 0 0 - 4.097 3.579 4.615 - - 0 - 0.00%
2011-08-18 0 0.435 0.375 0.490 0.435 0.435 19,600 7,902 0.4032 4.097 3.532 4.615 4.097 4.097 2,081 3.7974 0.00%
2011-08-17 0 0.435 0.435 0.490 - - 200 73 0.3650 4.097 4.097 4.615 - - 21 3.4379 0.00%
2011-08-16 0 0.435 0.385 0.480 - - 0 0 - 4.097 3.626 4.521 - - 0 - 0.00%
2011-08-15 0 0.435 0.385 0.480 - - 0 0 - 4.097 3.626 4.521 - - 0 - 0.00%
2011-08-12 0 0.435 0.380 0.480 - - 1,200 432 0.3600 4.097 3.579 4.521 - - 127 3.3908 0.00%
2011-08-11 0 0.435 0.360 0.440 - - 0 0 - 4.097 3.391 4.144 - - 0 - 0.00%
2011-08-10 0 0.435 0.385 0.460 - - 200 72 0.3600 4.097 3.626 4.333 - - 21 3.3908 0.00%
2011-08-09 0 0.435 0.375 0.435 0.435 0.435 40,000 17,400 0.4350 4.097 3.532 4.097 4.097 4.097 4,247 4.0973 0.00%
2011-08-08 0 0.435 0.380 0.465 0.435 0.435 11,000 4,705 0.4277 4.097 3.579 4.380 4.097 4.097 1,168 4.0288 0.00%
2011-08-05 0 0.435 0.380 0.460 - - 24,200 10,296 0.4255 4.097 3.579 4.333 - - 2,569 4.0074 0.00%
2011-08-04 0 0.435 0.420 0.455 - - 800 332 0.4150 4.097 3.956 4.286 - - 85 3.9089 0.00%
2011-08-03 0 0.435 0.435 0.440 0.435 0.440 70,000 30,550 0.4364 4.097 4.097 4.144 4.097 4.144 7,432 4.1107 -4.40%
2011-08-02 0 0.455 0.435 0.455 - - 1,200 492 0.4100 4.286 4.097 4.286 - - 127 3.8618 0.00%
2011-08-01 0 0.455 0.430 0.490 - - 0 0 - 4.286 4.050 4.615 - - 0 - 0.00%
2011-07-29 0 0.455 0.435 0.455 0.455 0.455 20,000 9,100 0.4550 4.286 4.097 4.286 4.286 4.286 2,123 4.2857 0.00%
2011-07-28 0 0.455 0.430 0.455 - - 0 0 - 4.286 4.050 4.286 - - 0 - 0.00%
2011-07-27 0 0.455 0.425 0.455 - - 600 240 0.4000 4.286 4.003 4.286 - - 64 3.7676 -1.09%
2011-07-26 0 0.460 0.430 0.500 - - 6,200 2,261 0.3647 4.333 4.050 4.710 - - 658 3.4349 0.00%
2011-07-25 0 0.460 0.430 0.500 - - 800 320 0.4000 4.333 4.050 4.710 - - 85 3.7676 0.00%
2011-07-22 0 0.460 0.460 0.500 - - 2,800 1,232 0.4400 4.333 4.333 4.710 - - 297 4.1444 0.00%
2011-07-21 0 0.460 0.430 0.500 - - 600 246 0.4100 4.333 4.050 4.710 - - 64 3.8618 0.00%
2011-07-20 0 0.460 0.435 0.500 - - 214 87 0.4065 4.333 4.097 4.710 - - 23 3.8292 0.00%
2011-07-19 0 0.460 0.425 0.480 - - 0 0 - 4.333 4.003 4.521 - - 0 - 0.00%
2011-07-18 0 0.460 0.430 0.500 - - 0 0 - 4.333 4.050 4.710 - - 0 - 0.00%
2011-07-15 0 0.460 0.440 0.500 - - 0 0 - 4.333 4.144 4.710 - - 0 - 0.00%
2011-07-14 0 0.460 0.450 0.500 - - 5,000 2,276 0.4552 4.333 4.239 4.710 - - 531 4.2875 0.00%
2011-07-13 0 0.460 0.450 0.500 - - 1,000 440 0.4400 4.333 4.239 4.710 - - 106 4.1444 0.00%
2011-07-12 0 0.460 0.420 0.510 0.460 0.470 71,000 32,850 0.4627 4.333 3.956 4.804 4.333 4.427 7,538 4.3580 -3.16%
2011-07-11 0 0.475 0.475 0.500 0.475 0.475 10,000 4,750 0.4750 4.474 4.474 4.710 4.474 4.474 1,062 4.4740 0.00%
2011-07-08 0 0.475 0.475 0.490 0.475 0.475 57,000 27,015 0.4739 4.474 4.474 4.615 4.474 4.474 6,052 4.4641 -1.04%
2011-07-07 0 0.480 0.475 0.510 - - 3,600 1,620 0.4500 4.521 4.474 4.804 - - 382 4.2386 0.00%
2011-07-06 0 0.480 0.470 0.500 0.480 0.480 41,400 19,834 0.4791 4.521 4.427 4.710 4.521 4.521 4,395 4.5125 0.00%
2011-07-05 0 0.480 0.475 0.510 - - 0 0 - 4.521 4.474 4.804 - - 0 - 0.00%
2011-07-04 0 0.480 0.475 0.480 0.480 0.480 682,400 327,480 0.4799 4.521 4.474 4.521 4.521 4.521 72,449 4.5201 2.13%
2011-06-30 0 0.470 0.465 0.500 - - 0 0 - 4.427 4.380 4.710 - - 0 - 0.00%
2011-06-29 0 0.470 0.465 0.500 - - 0 0 - 4.427 4.380 4.710 - - 0 - 0.00%
2011-06-28 0 0.470 0.465 0.500 0.465 0.480 140,000 66,000 0.4714 4.427 4.380 4.710 4.380 4.521 14,864 4.4404 -4.08%
2011-06-27 0 0.490 0.480 0.530 - - 0 0 - 4.615 4.521 4.992 - - 0 - 0.00%
2011-06-24 0 0.490 0.480 0.530 - - 0 0 - 4.615 4.521 4.992 - - 0 - 0.00%
2011-06-23 0 0.490 0.470 0.530 - - 0 0 - 4.615 4.427 4.992 - - 0 - 0.00%
2011-06-22 0 0.490 0.490 0.520 - - 0 0 - 4.615 4.615 4.898 - - 0 - 1.03%
2011-06-21 0 0.485 0.485 0.530 0.480 0.490 40,000 19,400 0.4850 4.568 4.568 4.992 4.521 4.615 4,247 4.5682 -1.02%
2011-06-20 0 0.490 0.470 0.530 - - 0 0 - 4.615 4.427 4.992 - - 0 - 0.00%
2011-06-17 0 0.490 0.455 0.520 0.490 0.500 140,000 69,000 0.4929 4.615 4.286 4.898 4.615 4.710 14,864 4.6422 -2.00%
2011-06-16 0 0.500 0.490 0.520 0.500 0.510 780,000 391,300 0.5017 4.710 4.615 4.898 4.710 4.804 82,811 4.7252 -3.85%
2011-06-15 0 0.520 0.510 0.530 - - 2,600 1,262 0.4854 4.898 4.804 4.992 - - 276 4.5718 0.00%
2011-06-14 0 0.520 0.510 0.520 0.520 0.520 25,000 12,850 0.5140 4.898 4.804 4.898 4.898 4.898 2,654 4.8414 0.00%
2011-06-13 0 0.520 0.510 0.560 - - 0 0 - 4.898 4.804 5.275 - - 0 - 0.00%
2011-06-10 0 0.520 0.520 0.550 0.520 0.530 76,600 40,267 0.5257 4.898 4.898 5.180 4.898 4.992 8,132 4.9514 -3.70%
2011-06-09 0 0.540 0.530 0.580 - - 9,805 4,902 0.4999 5.086 4.992 5.463 - - 1,041 4.7090 0.00%
2011-06-08 0 0.540 0.530 0.580 - - 400 200 0.5000 5.086 4.992 5.463 - - 42 4.7095 0.00%
2011-06-07 0 0.540 0.530 0.580 - - 11,600 5,800 0.5000 5.086 4.992 5.463 - - 1,232 4.7095 0.00%
2011-06-03 0 0.540 0.540 0.570 0.520 0.580 880,511 505,765 0.5744 5.086 5.086 5.369 4.898 5.463 93,482 5.4103 -1.82%
2011-06-02 0 0.550 0.550 0.580 0.550 0.580 1,012,000 585,320 0.5784 5.180 5.180 5.463 5.180 5.463 107,442 5.4478 -1.79%
2011-06-01 0 0.560 0.550 0.560 0.520 0.580 471,800 264,654 0.5609 5.275 5.180 5.275 4.898 5.463 50,090 5.2836 3.70%
2011-05-31 0 0.540 0.500 0.540 0.530 0.540 20,000 10,700 0.5350 5.086 4.710 5.086 4.992 5.086 2,123 5.0392 1.89%
2011-05-30 0 0.530 0.510 0.530 - - 0 0 - 4.992 4.804 4.992 - - 0 - 0.00%
2011-05-27 0 0.530 0.510 0.550 0.520 0.530 55,550 28,813 0.5187 4.992 4.804 5.180 4.898 4.992 5,898 4.8855 3.92%
2011-05-26 0 0.510 0.510 0.550 - - 1,400 686 0.4900 4.804 4.804 5.180 - - 149 4.6153 2.00%
2011-05-25 0 0.500 0.500 0.540 0.500 0.510 100,000 50,200 0.5020 4.710 4.710 5.086 4.710 4.804 10,617 4.7283 -3.85%
2011-05-24 0 0.520 0.520 0.550 0.520 0.520 141,390 73,487 0.5197 4.898 4.898 5.180 4.898 4.898 15,011 4.8955 -1.89%
2011-05-23 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 4.992 4.992 5.180 4.992 4.992 3,185 4.9921 0.00%
2011-05-20 0 0.530 0.520 0.550 0.520 0.530 60,000 31,700 0.5283 4.992 4.898 5.180 4.898 4.992 6,370 4.9764 0.00%
2011-05-19 0 0.530 0.530 0.550 0.530 0.530 15,000 7,800 0.5200 4.992 4.992 5.180 4.992 4.992 1,593 4.8979 1.92%
2011-05-18 0 0.520 0.520 0.550 - - 600 300 0.5000 4.898 4.898 5.180 - - 64 4.7095 0.00%
2011-05-17 0 0.520 0.520 0.550 0.520 0.520 16,800 8,576 0.5105 4.898 4.898 5.180 4.898 4.898 1,784 4.8082 0.00%
2011-05-16 0 0.520 0.520 0.550 0.520 0.520 13,700 7,013 0.5119 4.898 4.898 5.180 4.898 4.898 1,455 4.8216 0.00%
2011-05-13 0 0.520 0.520 0.550 - - 200 100 0.5000 4.898 4.898 5.180 - - 21 4.7095 0.00%
2011-05-12 0 0.520 0.520 0.550 0.520 0.520 20,000 10,400 0.5200 4.898 4.898 5.180 4.898 4.898 2,123 4.8979 0.00%
2011-05-11 0 0.520 0.520 0.560 0.520 0.520 13,000 6,670 0.5131 4.898 4.898 5.275 4.898 4.898 1,380 4.8327 0.00%
2011-05-09 0 0.520 0.510 0.560 - - 0 0 - 4.898 4.804 5.275 - - 0 - 0.00%
2011-05-06 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 4.898 4.898 5.180 4.898 4.898 1,062 4.8979 0.00%
2011-05-05 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 4.898 4.804 4.992 4.898 4.898 5,308 4.8979 1.96%
2011-05-04 0 0.510 0.510 0.540 0.510 0.530 251,800 132,288 0.5254 4.804 4.804 5.086 4.804 4.992 26,733 4.9485 -5.56%
2011-05-03 0 0.540 0.530 0.570 0.540 0.540 90,000 48,600 0.5400 5.086 4.992 5.369 5.086 5.086 9,555 5.0863 -5.26%
2011-04-29 0 0.570 0.540 0.570 - - 0 0 - 5.369 5.086 5.369 - - 0 - -1.72%
2011-04-28 0 0.580 0.540 0.580 0.580 0.580 28,000 15,880 0.5671 5.463 5.086 5.463 5.463 5.463 2,973 5.3419 9.43%
2011-04-27 0 0.530 0.530 0.560 0.530 0.540 151,000 81,100 0.5371 4.992 4.992 5.275 4.992 5.086 16,031 5.0588 -1.85%
2011-04-26 0 0.540 0.540 0.570 0.540 0.540 50,000 27,000 0.5400 5.086 5.086 5.369 5.086 5.086 5,308 5.0863 -1.82%
2011-04-21 0 0.550 0.540 0.570 - - 0 0 - 5.180 5.086 5.369 - - 0 - 0.00%
2011-04-20 0 0.550 0.550 0.580 0.550 0.550 100,800 55,416 0.5498 5.180 5.180 5.463 5.180 5.180 10,702 5.1782 0.00%
2011-04-19 0 0.550 0.550 0.580 0.550 0.550 93,000 51,060 0.5490 5.180 5.180 5.463 5.180 5.180 9,874 5.1713 -3.51%
2011-04-18 0 0.570 0.550 0.580 - - 0 0 - 5.369 5.180 5.463 - - 0 - 0.00%
2011-04-15 0 0.570 0.560 0.580 0.570 0.580 243,200 140,610 0.5782 5.369 5.275 5.463 5.369 5.463 25,820 5.4458 0.00%
2011-04-14 0 0.570 0.550 0.590 0.560 0.570 154,200 87,596 0.5681 5.369 5.180 5.557 5.275 5.369 16,371 5.3506 3.64%
2011-04-13 0 0.550 0.550 0.570 0.540 0.560 115,200 63,604 0.5521 5.180 5.180 5.369 5.086 5.275 12,231 5.2004 -3.51%
2011-04-12 0 0.570 0.560 0.600 - - 600 312 0.5200 5.369 5.275 5.651 - - 64 4.8979 0.00%
2011-04-11 0 0.570 0.570 0.580 0.560 0.570 158,579 89,646 0.5653 5.369 5.369 5.463 5.275 5.369 16,836 5.3246 -1.72%
2011-04-08 0 0.580 0.560 0.580 0.580 0.580 32,000 18,440 0.5763 5.463 5.275 5.463 5.463 5.463 3,397 5.4277 -3.33%
2011-04-07 0 0.600 0.590 0.600 0.550 0.600 1,310,400 769,780 0.5874 5.651 5.557 5.651 5.180 5.651 139,123 5.5331 11.11%
2011-04-06 0 0.540 0.540 0.560 0.530 0.550 50,410 27,190 0.5394 5.086 5.086 5.275 4.992 5.180 5,352 5.0804 0.00%
2011-04-04 0 0.540 0.530 0.560 0.540 0.540 86,800 46,600 0.5369 5.086 4.992 5.275 5.086 5.086 9,215 5.0568 0.00%
2011-04-01 0 0.540 0.530 0.560 0.540 0.540 120,800 65,208 0.5398 5.086 4.992 5.275 5.086 5.086 12,825 5.0844 -3.57%
2011-03-31 0 0.560 0.540 0.570 0.550 0.560 30,000 16,700 0.5567 5.275 5.086 5.369 5.180 5.275 3,185 5.2432 1.82%
2011-03-30 0 0.550 0.540 0.560 0.530 0.550 290,400 155,900 0.5368 5.180 5.086 5.275 4.992 5.180 30,831 5.0566 -1.79%
2011-03-29 0 0.560 0.560 0.570 0.560 0.560 130,000 72,800 0.5600 5.275 5.275 5.369 5.275 5.275 13,802 5.2746 1.82%
2011-03-28 0 0.550 0.550 0.560 0.550 0.560 80,000 44,500 0.5563 5.180 5.180 5.275 5.180 5.275 8,493 5.2393 1.85%
2011-03-25 0 0.540 0.530 0.550 0.540 0.560 160,600 88,112 0.5486 5.086 4.992 5.180 5.086 5.275 17,051 5.1677 -3.57%
2011-03-24 0 0.560 0.560 0.590 0.530 0.610 1,714,600 997,410 0.5817 5.275 5.275 5.557 4.992 5.746 182,036 5.4792 5.66%
2011-03-23 0 0.530 0.530 0.550 0.520 0.520 30,000 15,600 0.5200 4.992 4.992 5.180 4.898 4.898 3,185 4.8979 -3.64%
2011-03-22 0 0.550 0.520 0.560 0.530 0.550 60,000 32,800 0.5467 5.180 4.898 5.275 4.992 5.180 6,370 5.1491 7.84%
2011-03-21 0 0.510 0.510 0.540 0.510 0.510 34,000 17,180 0.5053 4.804 4.804 5.086 4.804 4.804 3,610 4.7594 0.00%
2011-03-18 0 0.510 0.510 0.550 0.510 0.520 213,800 109,762 0.5134 4.804 4.804 5.180 4.804 4.898 22,699 4.8356 -1.92%
2011-03-17 0 0.520 0.520 0.540 0.510 0.530 380,000 197,800 0.5205 4.898 4.898 5.086 4.804 4.992 40,344 4.9028 -5.45%
2011-03-16 0 0.550 0.540 0.560 0.540 0.550 201,200 108,912 0.5413 5.180 5.086 5.275 5.086 5.180 21,361 5.0986 1.85%
2011-03-15 0 0.540 0.530 0.560 0.540 0.550 470,000 257,300 0.5474 5.086 4.992 5.275 5.086 5.180 49,899 5.1564 -5.26%
2011-03-14 0 0.570 0.540 0.570 - - 600 306 0.5100 5.369 5.086 5.369 - - 64 4.8037 0.00%
2011-03-11 0 0.570 0.540 0.570 0.540 0.570 470,000 262,100 0.5577 5.369 5.086 5.369 5.086 5.369 49,899 5.2526 1.79%
2011-03-10 0 0.560 0.550 0.570 0.550 0.560 319,000 175,280 0.5495 5.275 5.180 5.369 5.180 5.275 33,868 5.1754 0.00%
2011-03-09 0 0.560 0.540 0.580 0.560 0.580 107,600 61,352 0.5702 5.275 5.086 5.463 5.275 5.463 11,424 5.3706 0.00%
2011-03-08 0 0.560 0.560 0.580 0.520 0.560 345,000 190,300 0.5516 5.275 5.275 5.463 4.898 5.275 36,628 5.1955 3.70%
2011-03-07 0 0.540 0.530 0.550 0.530 0.580 290,000 159,300 0.5493 5.086 4.992 5.180 4.992 5.463 30,789 5.1740 -8.47%
2011-03-04 0 0.590 0.550 0.590 0.550 0.590 100,000 56,100 0.5610 5.557 5.180 5.557 5.180 5.557 10,617 5.2841 5.36%
2011-03-03 0 0.560 0.560 0.580 0.540 0.630 1,235,800 732,858 0.5930 5.275 5.275 5.463 5.086 5.934 131,203 5.5857 0.00%
2011-03-02 0 0.560 0.540 0.580 0.510 0.560 670,000 365,100 0.5449 5.275 5.086 5.463 4.804 5.275 71,133 5.1327 0.00%
2011-03-01 0 0.560 0.550 0.560 0.500 0.620 2,014,400 1,146,148 0.5690 5.275 5.180 5.275 4.710 5.840 213,865 5.3592 9.80%
2011-02-28 0 0.510 0.500 0.520 0.490 0.510 660,000 333,900 0.5059 4.804 4.710 4.898 4.615 4.804 70,071 4.7652 -1.92%
2011-02-25 0 0.520 0.520 0.530 0.520 0.540 340,000 179,800 0.5288 4.898 4.898 4.992 4.898 5.086 36,097 4.9810 -3.70%
2011-02-24 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 5.086 4.898 5.086 5.086 5.086 2,123 5.0863 -3.57%
2011-02-23 0 0.560 0.520 0.570 - - 0 0 - 5.275 4.898 5.369 - - 0 - 0.00%
2011-02-22 0 0.560 0.520 0.560 0.500 0.570 770,000 416,000 0.5403 5.275 4.898 5.275 4.710 5.369 81,750 5.0887 -5.08%
2011-02-21 0 0.590 0.580 0.590 0.570 0.600 370,000 218,200 0.5897 5.557 5.463 5.557 5.369 5.651 39,282 5.5547 -3.28%
2011-02-18 0 0.610 0.610 0.630 0.600 0.620 490,000 298,600 0.6094 5.746 5.746 5.934 5.651 5.840 52,022 5.7398 -1.61%
2011-02-17 0 0.620 0.600 0.630 0.590 0.620 392,400 235,168 0.5993 5.840 5.651 5.934 5.557 5.840 41,660 5.6449 1.64%
2011-02-16 0 0.610 0.610 0.630 0.610 0.620 111,000 68,660 0.6186 5.746 5.746 5.934 5.746 5.840 11,785 5.8262 0.00%
2011-02-15 0 0.610 0.610 0.630 0.610 0.650 390,000 246,100 0.6310 5.746 5.746 5.934 5.746 6.122 41,406 5.9436 -6.15%
2011-02-14 0 0.650 0.630 0.650 0.600 0.650 1,170,000 738,900 0.6315 6.122 5.934 6.122 5.651 6.122 124,217 5.9485 -2.99%
2011-02-11 0 0.670 0.640 0.670 0.630 0.670 220,000 141,700 0.6441 6.311 6.028 6.311 5.934 6.311 23,357 6.0667 -2.90%
2011-02-10 0 0.690 0.660 0.690 0.680 0.690 40,600 27,672 0.6816 6.499 6.217 6.499 6.405 6.499 4,310 6.4198 2.99%
2011-02-09 0 0.670 0.650 0.670 0.650 0.680 362,400 243,636 0.6723 6.311 6.122 6.311 6.122 6.405 38,475 6.3323 -4.29%
2011-02-08 0 0.700 0.680 0.700 0.700 0.710 263,200 184,696 0.7017 6.593 6.405 6.593 6.593 6.687 27,943 6.6096 0.00%
2011-02-07 0 0.700 0.700 0.710 0.700 0.710 430,000 302,000 0.7023 6.593 6.593 6.687 6.593 6.687 45,652 6.6152 -1.41%
2011-02-02 0 0.710 0.700 0.710 0.680 0.720 564,000 396,950 0.7038 6.687 6.593 6.687 6.405 6.782 59,879 6.6292 5.97%
2011-02-01 0 0.670 0.660 0.690 0.660 0.700 570,000 382,100 0.6704 6.311 6.217 6.499 6.217 6.593 60,516 6.3140 -2.90%
2011-01-31 0 0.690 0.670 0.690 0.670 0.750 780,000 540,400 0.6928 6.499 6.311 6.499 6.311 7.064 82,811 6.5257 -1.43%
2011-01-28 0 0.700 0.690 0.730 0.680 0.780 2,240,000 1,653,900 0.7383 6.593 6.499 6.876 6.405 7.347 237,817 6.9545 -14.63%
2011-01-27 0 0.820 0.780 0.820 0.750 0.820 1,170,400 917,596 0.7840 7.724 7.347 7.724 7.064 7.724 124,259 7.3845 -3.53%
2011-01-26 0 0.850 0.830 0.850 0.800 0.890 1,768,925 1,512,098 0.8548 8.006 7.818 8.006 7.535 8.383 187,804 8.0515 1.19%
2011-01-25 0 0.840 0.830 0.850 0.810 0.840 343,800 286,000 0.8319 7.912 7.818 8.006 7.629 7.912 36,501 7.8355 0.00%
2011-01-24 0 0.840 0.810 0.840 0.780 0.860 843,000 698,830 0.8290 7.912 7.629 7.912 7.347 8.100 89,500 7.8082 -1.18%
2011-01-21 0 0.850 0.810 0.850 0.800 0.860 469,400 387,772 0.8261 8.006 7.629 8.006 7.535 8.100 49,835 7.7811 6.25%
2011-01-20 0 0.800 0.800 0.830 0.770 0.930 9,380,755 8,016,708 0.8546 7.535 7.535 7.818 7.253 8.760 995,938 8.0494 5.26%
2011-01-19 0 0.760 0.770 0.780 0.700 0.770 572,000 417,400 0.7297 7.158 7.253 7.347 6.593 7.253 60,728 6.8732 0.00%
2011-01-18 0 0.760 0.750 0.760 0.730 0.870 1,550,800 1,240,192 0.7997 7.158 7.064 7.158 6.876 8.195 164,646 7.5325 -8.43%
2011-01-17 0 0.830 0.830 0.850 0.700 0.900 8,639,800 7,121,948 0.8243 7.818 7.818 8.006 6.593 8.477 917,273 7.7643 22.06%
2011-01-14 0 0.680 0.670 0.690 0.660 0.700 253,073 172,557 0.6818 6.405 6.311 6.499 6.217 6.593 26,868 6.4223 3.03%
2011-01-13 0 0.660 0.640 0.660 0.630 0.660 232,700 148,129 0.6366 6.217 6.028 6.217 5.934 6.217 24,705 5.9958 0.00%
2011-01-12 0 0.660 0.650 0.680 0.660 0.690 149,600 100,884 0.6744 6.217 6.122 6.405 6.217 6.499 15,883 6.3518 -1.49%
2011-01-11 0 0.670 0.670 0.680 0.670 0.710 598,492 409,633 0.6844 6.311 6.311 6.405 6.311 6.687 63,541 6.4468 -1.47%
2011-01-10 0 0.680 0.620 0.680 0.610 0.700 1,684,800 1,103,648 0.6551 6.405 5.840 6.405 5.746 6.593 178,872 6.1700 4.62%
2011-01-07 0 0.650 0.640 0.700 0.510 0.670 3,755,000 2,187,570 0.5826 6.122 6.028 6.593 4.804 6.311 398,662 5.4873 30.00%
2011-01-06 0 0.500 0.495 0.500 0.500 0.510 250,000 125,200 0.5008 4.710 4.662 4.710 4.710 4.804 26,542 4.7170 0.00%
2011-01-05 0 0.500 0.500 0.510 0.500 0.510 300,200 151,096 0.5033 4.710 4.710 4.804 4.710 4.804 31,872 4.7408 2.04%
2011-01-04 0 0.490 0.490 0.500 0.490 0.500 316,000 157,220 0.4975 4.615 4.615 4.710 4.615 4.710 33,549 4.6863 -2.00%
2011-01-03 0 0.500 0.500 0.510 0.500 0.520 820,000 413,000 0.5037 4.710 4.710 4.804 4.710 4.898 87,058 4.7440 0.00%
2010-12-31 0 0.500 0.485 0.520 0.480 0.510 451,600 225,935 0.5003 4.710 4.568 4.898 4.521 4.804 47,946 4.7123 0.00%
2010-12-30 0 0.500 0.475 0.500 0.495 0.500 298,120 148,256 0.4973 4.710 4.474 4.710 4.662 4.710 31,651 4.6841 3.09%
2010-12-29 0 0.485 0.480 0.495 0.485 0.485 30,000 14,550 0.4850 4.568 4.521 4.662 4.568 4.568 3,185 4.5682 1.04%
2010-12-28 0 0.480 0.480 0.490 0.480 0.480 25,133 11,961 0.4759 4.521 4.521 4.615 4.521 4.521 2,668 4.4826 1.05%
2010-12-24 0 0.475 0.475 0.490 - - 4,000 1,840 0.4600 4.474 4.474 4.615 - - 425 4.3327 0.00%
2010-12-23 0 0.475 0.475 0.495 0.475 0.490 170,000 82,600 0.4859 4.474 4.474 4.662 4.474 4.615 18,049 4.5765 -4.04%
2010-12-22 0 0.495 0.485 0.495 0.495 0.495 10,200 5,043 0.4944 4.662 4.568 4.662 4.662 4.662 1,083 4.6569 1.02%
2010-12-21 0 0.490 0.480 0.490 0.475 0.500 1,025,800 497,800 0.4853 4.615 4.521 4.615 4.474 4.710 108,907 4.5709 -2.00%
2010-12-20 0 0.500 0.480 0.500 0.500 0.500 201,400 100,637 0.4997 4.710 4.521 4.710 4.710 4.710 21,382 4.7066 0.00%
2010-12-17 0 0.500 0.475 0.500 0.470 0.500 550,000 273,950 0.4981 4.710 4.474 4.710 4.427 4.710 58,393 4.6915 4.17%
2010-12-16 0 0.480 0.470 0.495 - - 3,200 1,440 0.4500 4.521 4.427 4.662 - - 340 4.2386 0.00%
2010-12-15 0 0.480 0.480 0.500 0.480 0.500 90,200 44,292 0.4910 4.521 4.521 4.710 4.521 4.710 9,576 4.6251 -3.03%
2010-12-14 0 0.495 0.470 0.500 0.465 0.495 162,400 79,962 0.4924 4.662 4.427 4.710 4.380 4.662 17,242 4.6377 0.00%
2010-12-13 0 0.495 0.475 0.495 0.490 0.495 200,000 98,650 0.4933 4.662 4.474 4.662 4.615 4.662 21,234 4.6459 1.02%
2010-12-10 0 0.490 0.460 0.490 0.460 0.490 161,800 77,142 0.4768 4.615 4.333 4.615 4.333 4.615 17,178 4.4907 -1.01%
2010-12-09 0 0.495 0.460 0.495 0.490 0.495 570,255 281,062 0.4929 4.662 4.333 4.662 4.615 4.662 60,543 4.6424 2.06%
2010-12-08 0 0.485 0.450 0.490 - - 0 0 - 4.568 4.239 4.615 - - 0 - 0.00%
2010-12-07 0 0.485 0.450 0.485 0.475 0.490 200,000 95,600 0.4780 4.568 4.239 4.568 4.474 4.615 21,234 4.5023 4.30%
2010-12-06 0 0.465 0.435 0.470 - - 1,400,000 651,000 0.4650 4.380 4.097 4.427 - - 148,636 4.3798 0.00%
2010-12-03 0 0.465 0.440 0.470 - - 0 0 - 4.380 4.144 4.427 - - 0 - 0.00%
2010-12-02 0 0.465 0.455 0.470 0.445 0.465 65,400 29,222 0.4468 4.380 4.286 4.427 4.191 4.380 6,943 4.2086 1.09%
2010-12-01 0 0.460 0.450 0.470 - - 0 0 - 4.333 4.239 4.427 - - 0 - 0.00%
2010-11-30 0 0.460 0.440 0.460 - - 0 0 - 4.333 4.144 4.333 - - 0 - 0.00%
2010-11-29 0 0.460 0.450 0.475 0.460 0.460 13,000 5,905 0.4542 4.333 4.239 4.474 4.333 4.333 1,380 4.2784 1.10%
2010-11-26 0 0.455 0.455 0.465 0.455 0.455 45,600 20,664 0.4532 4.286 4.286 4.380 4.286 4.286 4,841 4.2683 -2.15%
2010-11-25 0 0.465 0.455 0.470 0.460 0.465 460,000 211,900 0.4607 4.380 4.286 4.427 4.333 4.380 48,837 4.3389 1.09%
2010-11-24 0 0.460 0.455 0.470 0.460 0.460 101,600 46,688 0.4595 4.333 4.286 4.427 4.333 4.333 10,787 4.3283 0.00%
2010-11-23 0 0.460 0.455 0.460 0.450 0.460 1,780,000 801,800 0.4504 4.333 4.286 4.333 4.239 4.333 188,980 4.2428 -3.16%
2010-11-22 0 0.475 0.475 0.480 0.475 0.475 49,000 23,050 0.4704 4.474 4.474 4.521 4.474 4.474 5,202 4.4308 -3.06%
2010-11-19 0 0.490 0.475 0.490 - - 5,000 2,250 0.4500 4.615 4.474 4.615 - - 531 4.2386 0.00%
2010-11-18 0 0.490 0.465 0.490 0.480 0.490 302,500 146,363 0.4838 4.615 4.380 4.615 4.521 4.615 32,116 4.5573 4.26%
2010-11-17 0 0.470 0.470 0.480 0.470 0.470 16,000 7,340 0.4588 4.427 4.427 4.521 4.427 4.427 1,699 4.3210 0.00%
2010-11-16 0 0.470 0.465 0.490 0.470 0.475 140,000 66,050 0.4718 4.427 4.380 4.615 4.427 4.474 14,864 4.4438 -1.05%
2010-11-15 0 0.475 0.470 0.495 - - 0 0 - 4.474 4.427 4.662 - - 0 - 0.00%
2010-11-12 0 0.475 0.470 0.495 - - 2,930 1,319 0.4502 4.474 4.427 4.662 - - 311 4.2402 0.00%
2010-11-11 0 0.475 0.470 0.480 0.475 0.495 180,000 87,750 0.4875 4.474 4.427 4.521 4.474 4.662 19,110 4.5918 -2.06%
2010-11-10 0 0.485 0.480 0.490 0.475 0.485 301,000 143,950 0.4782 4.568 4.521 4.615 4.474 4.568 31,957 4.5045 -1.02%
2010-11-09 0 0.490 0.470 0.490 0.495 0.500 92,000 45,618 0.4958 4.615 4.427 4.615 4.662 4.710 9,767 4.6704 -1.01%
2010-11-08 0 0.495 0.480 0.495 0.480 0.500 280,600 138,360 0.4931 4.662 4.521 4.662 4.521 4.710 29,791 4.6444 3.13%
2010-11-05 0 0.480 0.460 0.480 0.470 0.490 209,822 102,059 0.4864 4.521 4.333 4.521 4.427 4.615 22,276 4.5815 4.35%
2010-11-04 0 0.460 0.450 0.470 - - 2,600 1,124 0.4323 4.333 4.239 4.427 - - 276 4.0719 0.00%
2010-11-03 0 0.460 0.450 0.480 - - 4,788 2,073 0.4330 4.333 4.239 4.521 - - 508 4.0780 0.00%
2010-11-02 0 0.460 0.460 0.480 0.460 0.470 190,000 87,800 0.4621 4.333 4.333 4.521 4.333 4.427 20,172 4.3526 -2.13%
2010-11-01 0 0.470 0.470 0.485 0.470 0.470 73,233 34,355 0.4691 4.427 4.427 4.568 4.427 4.427 7,775 4.4186 -5.05%
2010-10-29 0 0.495 0.470 0.495 0.495 0.500 200,000 99,850 0.4993 4.662 4.427 4.662 4.662 4.710 21,234 4.7024 -1.00%
2010-10-28 0 0.500 0.470 0.500 0.470 0.510 735,400 364,780 0.4960 4.710 4.427 4.710 4.427 4.804 78,076 4.6721 11.11%
2010-10-27 0 0.450 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 4.239 4.239 4.427 4.239 4.239 2,123 4.2386 -6.25%
2010-10-26 0 0.480 0.455 0.480 - - 2,400 1,047 0.4363 4.521 4.286 4.521 - - 255 4.1090 -2.04%
2010-10-25 0 0.490 0.455 0.490 0.490 0.490 52,400 25,532 0.4873 4.615 4.286 4.615 4.615 4.615 5,563 4.5894 2.08%
2010-10-22 0 0.480 0.460 0.480 0.450 0.500 150,000 71,550 0.4770 4.521 4.333 4.521 4.239 4.710 15,925 4.4929 6.67%
2010-10-21 0 0.450 0.440 0.450 - - 2,000 840 0.4200 4.239 4.144 4.239 - - 212 3.9560 0.00%
2010-10-20 0 0.450 0.440 0.450 - - 0 0 - 4.239 4.144 4.239 - - 0 - 0.00%
2010-10-19 0 0.450 0.450 0.455 0.450 0.455 102,898 46,324 0.4502 4.239 4.239 4.286 4.239 4.286 10,925 4.2404 -2.17%
2010-10-18 0 0.460 0.455 0.470 0.460 0.510 85,800 40,335 0.4701 4.333 4.286 4.427 4.333 4.804 9,109 4.4279 -6.12%
2010-10-15 0 0.490 0.465 0.490 0.440 0.510 1,271,637 597,770 0.4701 4.615 4.380 4.615 4.144 4.804 135,007 4.4277 4.26%
2010-10-14 0 0.470 0.445 0.470 0.420 0.495 2,282,800 1,038,804 0.4551 4.427 4.191 4.427 3.956 4.662 242,361 4.2862 16.05%
2010-10-13 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 3.815 - - - - 0 - 0.00%
2010-09-29 0 0.405 0.400 0.425 - - 6,700 2,513 0.3751 3.815 3.768 4.003 - - 711 3.5328 0.00%
2010-09-28 0 0.405 0.405 0.425 0.405 0.405 10,200 4,127 0.4046 3.815 3.815 4.003 3.815 3.815 1,083 3.8110 0.00%
2010-09-27 0 0.405 0.405 0.450 0.405 0.455 200,400 83,600 0.4172 3.815 3.815 4.239 3.815 4.286 21,276 3.9293 -1.22%
2010-09-24 0 0.410 0.400 0.425 - - 11,350 4,613 0.4064 3.862 3.768 4.003 - - 1,205 3.8282 0.00%
2010-09-22 0 0.410 0.400 0.425 0.400 0.410 132,400 53,612 0.4049 3.862 3.768 4.003 3.768 3.862 14,057 3.8140 2.50%
2010-09-21 0 0.400 0.400 0.410 0.400 0.400 280,600 112,210 0.3999 3.768 3.768 3.862 3.768 3.768 29,791 3.7666 0.00%
2010-09-20 0 0.400 0.395 0.400 0.395 0.400 1,040,166 415,562 0.3995 3.768 3.721 3.768 3.721 3.768 110,433 3.7630 -3.61%
2010-09-17 0 0.415 0.410 0.420 0.415 0.415 170,000 70,550 0.4150 3.909 3.862 3.956 3.909 3.909 18,049 3.9089 2.47%
2010-09-16 0 0.405 0.405 0.420 - - 2,400 916 0.3817 3.815 3.815 3.956 - - 255 3.5949 1.25%
2010-09-15 0 0.400 0.400 0.410 0.400 0.400 62,200 24,857 0.3996 3.768 3.768 3.862 3.768 3.768 6,604 3.7641 -2.44%
2010-09-14 0 0.410 0.405 0.410 0.400 0.410 34,600 13,948 0.4031 3.862 3.815 3.862 3.768 3.862 3,673 3.7970 2.50%
2010-09-13 0 0.400 0.400 0.415 0.400 0.400 290,555 116,211 0.4000 3.768 3.768 3.909 3.768 3.768 30,848 3.7672 1.27%
2010-09-10 0 0.395 0.395 0.400 0.395 0.400 200,400 79,705 0.3977 3.721 3.721 3.768 3.721 3.768 21,276 3.7462 -1.25%
2010-09-09 0 0.400 0.395 0.400 0.395 0.400 1,305,000 521,850 0.3999 3.768 3.721 3.768 3.721 3.768 138,550 3.7665 0.00%
2010-09-08 0 0.400 0.395 0.400 0.390 0.400 560,000 223,400 0.3989 3.768 3.721 3.768 3.673 3.768 59,454 3.7575 1.27%
2010-09-07 0 0.395 0.395 0.400 0.395 0.400 667,400 266,475 0.3993 3.721 3.721 3.768 3.721 3.768 70,857 3.7608 0.00%
2010-09-06 0 0.395 0.390 0.395 0.390 0.400 1,558,000 613,810 0.3940 3.721 3.673 3.721 3.673 3.768 165,410 3.7108 -1.25%
2010-09-03 0 0.400 0.395 0.400 0.395 0.410 1,067,600 427,890 0.4008 3.768 3.721 3.768 3.721 3.862 113,345 3.7751 -2.44%
2010-09-02 0 0.410 0.410 0.420 0.410 0.425 264,000 111,894 0.4238 3.862 3.862 3.956 3.862 4.003 28,028 3.9922 -3.53%
2010-09-01 0 0.425 0.425 0.430 - - 0 0 - 4.003 4.003 4.050 - - 0 - 0.00%
2010-08-31 0 0.425 0.425 0.430 0.420 0.445 640,000 276,400 0.4319 4.003 4.003 4.050 3.956 4.191 67,948 4.0678 -4.49%
2010-08-30 0 0.445 0.440 0.450 0.445 0.445 100,000 44,500 0.4450 4.191 4.144 4.239 4.191 4.191 10,617 4.1915 0.00%
2010-08-27 0 0.445 0.445 0.455 0.430 0.450 702,880 308,633 0.4391 4.191 4.191 4.286 4.050 4.239 74,624 4.1359 0.00%
2010-08-26 0 0.445 0.445 0.460 0.445 0.445 51,800 23,024 0.4445 4.191 4.191 4.333 4.191 4.191 5,500 4.1866 -1.11%
2010-08-25 0 0.450 0.450 0.465 - - 0 0 - 4.239 4.239 4.380 - - 0 - 0.00%
2010-08-24 0 0.450 0.450 0.460 - - 600 258 0.4300 4.239 4.239 4.333 - - 64 4.0502 0.00%
2010-08-23 0 0.450 0.450 0.465 - - 0 0 - 4.239 4.239 4.380 - - 0 - 0.00%
2010-08-20 0 0.450 0.450 0.470 - - 800 344 0.4300 4.239 4.239 4.427 - - 85 4.0502 0.00%
2010-08-19 0 0.450 0.450 0.455 0.435 0.450 35,800 15,737 0.4396 4.239 4.239 4.286 4.097 4.239 3,801 4.1404 -1.10%
2010-08-18 0 0.455 0.450 0.470 0.455 0.455 20,000 9,100 0.4550 4.286 4.239 4.427 4.286 4.286 2,123 4.2857 -1.09%
2010-08-17 0 0.460 0.450 0.470 - - 200 86 0.4300 4.333 4.239 4.427 - - 21 4.0502 0.00%
2010-08-16 0 0.460 0.460 0.470 - - 0 0 - 4.333 4.333 4.427 - - 0 - 2.22%
2010-08-13 0 0.450 0.450 0.460 0.450 0.450 10,000 4,500 0.4500 4.239 4.239 4.333 4.239 4.239 1,062 4.2386 -2.17%
2010-08-12 0 0.460 0.455 0.470 - - 0 0 - 4.333 4.286 4.427 - - 0 - 0.00%
2010-08-11 0 0.460 0.460 0.470 0.460 0.460 91,000 41,840 0.4598 4.333 4.333 4.427 4.333 4.333 9,661 4.3307 -2.13%
2010-08-10 0 0.470 0.460 0.470 0.450 0.470 120,000 55,250 0.4604 4.427 4.333 4.427 4.239 4.427 12,740 4.3367 0.00%
2010-08-09 0 0.470 0.455 0.470 - - 5,000 2,200 0.4400 4.427 4.286 4.427 - - 531 4.1444 0.00%
2010-08-06 0 0.470 0.460 0.480 - - 600 264 0.4400 4.427 4.333 4.521 - - 64 4.1444 0.00%
2010-08-05 0 0.470 0.470 0.480 0.465 0.475 445,000 210,175 0.4723 4.427 4.427 4.521 4.380 4.474 47,245 4.4486 1.08%
2010-08-04 0 0.465 0.450 0.470 - - 8,800 3,784 0.4300 4.380 4.239 4.427 - - 934 4.0502 0.00%
2010-08-03 0 0.465 0.455 0.465 0.465 0.465 41,000 19,055 0.4648 4.380 4.286 4.380 4.380 4.380 4,353 4.3775 1.09%
2010-08-02 0 0.460 0.450 0.470 - - 0 0 - 4.333 4.239 4.427 - - 0 - 0.00%
2010-07-30 0 0.460 0.450 0.470 - - 0 0 - 4.333 4.239 4.427 - - 0 - 0.00%
2010-07-29 0 0.460 0.460 0.470 0.460 0.460 12,733 5,775 0.4535 4.333 4.333 4.427 4.333 4.333 1,352 4.2720 -1.08%
2010-07-28 0 0.465 0.455 0.465 - - 10,418 4,532 0.4350 4.380 4.286 4.380 - - 1,106 4.0974 0.00%
2010-07-27 0 0.465 0.465 0.470 0.460 0.460 54,400 24,936 0.4584 4.380 4.380 4.427 4.333 4.333 5,776 4.3175 0.00%
2010-07-26 0 0.465 0.465 0.480 0.465 0.465 41,200 19,128 0.4643 4.380 4.380 4.521 4.380 4.380 4,374 4.3730 0.00%
2010-07-23 0 0.465 0.465 0.480 0.465 0.470 113,400 53,163 0.4688 4.380 4.380 4.521 4.380 4.427 12,039 4.4157 1.09%
2010-07-22 0 0.460 0.460 0.510 0.460 0.460 50,800 23,320 0.4591 4.333 4.333 4.804 4.333 4.333 5,393 4.3238 -2.13%
2010-07-21 0 0.470 0.460 0.470 - - 400 176 0.4400 4.427 4.333 4.427 - - 42 4.1444 0.00%
2010-07-20 0 0.470 0.470 0.480 0.445 0.480 230,000 108,600 0.4722 4.427 4.427 4.521 4.191 4.521 24,419 4.4474 4.44%
2010-07-19 0 0.450 0.450 0.480 0.450 0.450 15,800 6,994 0.4427 4.239 4.239 4.521 4.239 4.239 1,677 4.1694 -2.17%
2010-07-16 0 0.460 0.455 0.480 - - 5,000 2,150 0.4300 4.333 4.286 4.521 - - 531 4.0502 0.00%
2010-07-15 0 0.460 0.450 0.490 - - 0 0 - 4.333 4.239 4.615 - - 0 - 0.00%
2010-07-14 0 0.460 0.460 0.480 0.455 0.455 10,000 4,550 0.4550 4.333 4.333 4.521 4.286 4.286 1,062 4.2857 -1.08%
2010-07-13 0 0.465 0.465 0.490 0.465 0.465 14,800 6,786 0.4585 4.380 4.380 4.615 4.380 4.380 1,571 4.3187 -1.06%
2010-07-12 0 0.470 0.460 0.500 - - 0 0 - 4.427 4.333 4.710 - - 0 - 0.00%
2010-07-09 0 0.470 0.460 0.495 0.465 0.470 160,400 75,176 0.4687 4.427 4.333 4.662 4.380 4.427 17,029 4.4145 1.08%
2010-07-08 0 0.465 0.460 0.490 - - 0 0 - 4.380 4.333 4.615 - - 0 - 0.00%
2010-07-07 0 0.465 0.465 0.480 - - 30,000 13,950 0.4650 4.380 4.380 4.521 - - 3,185 4.3798 1.09%
2010-07-06 0 0.460 0.460 0.480 0.460 0.460 80,000 36,800 0.4600 4.333 4.333 4.521 4.333 4.333 8,493 4.3327 -2.13%
2010-07-05 0 0.470 0.460 0.475 - - 4,000 1,760 0.4400 4.427 4.333 4.474 - - 425 4.1444 0.00%
2010-07-02 0 0.470 0.460 0.470 - - 0 0 - 4.427 4.333 4.427 - - 0 - 0.00%
2010-06-30 0 0.470 0.460 0.480 - - 0 0 - 4.427 4.333 4.521 - - 0 - 0.00%
2010-06-29 0 0.470 0.470 0.485 0.465 0.470 41,000 19,100 0.4659 4.427 4.427 4.568 4.380 4.427 4,353 4.3879 0.00%
2010-06-28 0 0.470 0.470 0.480 0.470 0.470 11,000 5,100 0.4636 4.427 4.427 4.521 4.427 4.427 1,168 4.3670 1.08%
2010-06-25 0 0.465 0.465 0.490 0.465 0.470 22,400 10,478 0.4678 4.380 4.380 4.615 4.380 4.427 2,378 4.4059 -1.06%
2010-06-24 0 0.470 0.470 0.480 0.470 0.470 70,000 32,900 0.4700 4.427 4.427 4.521 4.427 4.427 7,432 4.4269 0.00%
2010-06-23 0 0.470 0.470 0.480 0.470 0.490 70,800 33,460 0.4726 4.427 4.427 4.521 4.427 4.615 7,517 4.4514 -1.05%
2010-06-22 0 0.475 0.470 0.480 0.470 0.510 660,000 319,350 0.4839 4.474 4.427 4.521 4.427 4.804 70,071 4.5575 1.06%
2010-06-21 0 0.470 0.465 0.470 0.465 0.485 40,000 18,900 0.4725 4.427 4.380 4.427 4.380 4.568 4,247 4.4505 -2.08%
2010-06-18 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 4.521 4.333 4.521 4.521 4.521 2,123 4.5211 4.35%
2010-06-17 0 0.460 0.460 0.475 0.455 0.460 52,400 23,856 0.4553 4.333 4.333 4.474 4.286 4.333 5,563 4.2882 -4.17%
2010-06-15 0 0.480 0.460 0.480 0.480 0.480 22,000 10,480 0.4764 4.521 4.333 4.521 4.521 4.521 2,336 4.4869 1.05%
2010-06-14 0 0.475 0.465 0.475 0.465 0.480 30,000 14,200 0.4733 4.474 4.380 4.474 4.380 4.521 3,185 4.4583 1.06%
2010-06-11 0 0.470 0.465 0.470 0.465 0.490 140,000 65,950 0.4711 4.427 4.380 4.427 4.380 4.615 14,864 4.4370 4.44%
2010-06-10 0 0.450 0.450 0.460 0.450 0.490 370,800 170,702 0.4604 4.239 4.239 4.333 4.239 4.615 39,367 4.3361 -3.23%
2010-06-09 0 0.465 0.450 0.475 0.465 0.475 173,200 80,608 0.4654 4.380 4.239 4.474 4.380 4.474 18,388 4.3836 2.20%
2010-06-08 0 0.455 0.455 0.475 0.455 0.475 155,000 71,175 0.4592 4.286 4.286 4.474 4.286 4.474 16,456 4.3251 0.00%
2010-06-07 0 0.455 0.450 0.465 0.455 0.455 10,000 4,550 0.4550 4.286 4.239 4.380 4.286 4.286 1,062 4.2857 -3.19%
2010-06-04 0 0.470 0.460 0.480 - - 400 176 0.4400 4.427 4.333 4.521 - - 42 4.1444 0.00%
2010-06-03 0 0.470 0.460 0.475 0.470 0.470 10,000 4,700 0.4700 4.427 4.333 4.474 4.427 4.427 1,062 4.4269 0.00%
2010-06-02 0 0.470 0.445 0.470 - - 0 0 - 4.427 4.191 4.427 - - 0 - 0.00%
2010-06-01 0 0.470 0.445 0.475 - - 0 0 - 4.427 4.191 4.474 - - 0 - 0.00%
2010-05-31 0 0.470 0.440 0.470 - - 200 84 0.4200 4.427 4.144 4.427 - - 21 3.9560 -1.05%
2010-05-28 0 0.475 0.455 0.480 - - 0 0 - 4.474 4.286 4.521 - - 0 - 0.00%
2010-05-27 0 0.475 0.450 0.475 0.450 0.475 30,000 14,000 0.4667 4.474 4.239 4.474 4.239 4.474 3,185 4.3955 0.00%
2010-05-26 0 0.475 0.455 0.475 0.480 0.480 15,400 7,151 0.4644 4.474 4.286 4.474 4.521 4.521 1,635 4.3737 4.40%
2010-05-25 0 0.455 0.455 0.475 0.455 0.480 110,000 51,200 0.4655 4.286 4.286 4.474 4.286 4.521 11,679 4.3841 -5.21%
2010-05-24 0 0.480 0.450 0.480 - - 11,000 4,785 0.4350 4.521 4.239 4.521 - - 1,168 4.0973 0.00%
2010-05-20 0 0.480 0.445 0.480 0.440 0.490 240,000 108,400 0.4517 4.521 4.191 4.521 4.144 4.615 25,480 4.2543 1.05%
2010-05-19 0 0.475 0.460 0.475 0.475 0.490 40,000 19,300 0.4825 4.474 4.333 4.474 4.474 4.615 4,247 4.5447 -1.04%
2010-05-18 0 0.480 0.465 0.480 0.465 0.480 70,000 33,150 0.4736 4.521 4.380 4.521 4.380 4.521 7,432 4.4606 0.00%
2010-05-17 0 0.480 0.465 0.480 0.480 0.490 60,000 29,000 0.4833 4.521 4.380 4.521 4.521 4.615 6,370 4.5525 0.00%
2010-05-14 0 0.480 0.475 0.490 0.480 0.480 25,800 12,210 0.4733 4.521 4.474 4.615 4.521 4.521 2,739 4.4576 -2.04%
2010-05-13 0 0.490 0.490 0.500 - - 0 0 - 4.615 4.615 4.710 - - 0 - 0.00%
2010-05-12 0 0.490 0.465 0.500 - - 0 0 - 4.615 4.380 4.710 - - 0 - 0.00%
2010-05-11 0 0.490 0.470 0.490 0.490 0.500 35,400 17,230 0.4867 4.615 4.427 4.615 4.615 4.710 3,758 4.5845 0.00%
2010-05-10 0 0.490 0.480 0.490 0.490 0.490 23,461 11,371 0.4847 4.615 4.521 4.615 4.615 4.615 2,491 4.5652 5.38%
2010-05-07 0 0.465 0.455 0.490 0.465 0.465 17,600 7,946 0.4515 4.380 4.286 4.615 4.380 4.380 1,869 4.2525 -2.11%
2010-05-06 0 0.475 0.475 0.495 0.475 0.500 74,600 35,816 0.4801 4.474 4.474 4.662 4.474 4.710 7,920 4.5221 -5.00%
2010-05-05 0 0.500 0.480 0.500 0.490 0.500 100,400 49,884 0.4969 4.710 4.521 4.710 4.615 4.710 10,659 4.6799 0.00%
2010-05-04 0 0.500 0.495 0.510 - - 0 0 - 4.710 4.662 4.804 - - 0 - 0.00%
2010-05-03 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 4.710 4.710 4.804 4.710 4.710 19,110 4.7095 -1.96%
2010-04-30 0 0.510 0.510 0.530 0.510 0.530 73,400 38,366 0.5227 4.804 4.804 4.992 4.804 4.992 7,793 4.9233 -1.92%
2010-04-29 0 0.520 0.500 0.520 0.510 0.520 72,000 36,860 0.5119 4.898 4.710 4.898 4.804 4.898 7,644 4.8220 4.00%
2010-04-28 0 0.500 0.490 0.500 0.500 0.510 210,000 105,300 0.5014 4.710 4.615 4.710 4.710 4.804 22,295 4.7230 -1.96%
2010-04-27 0 0.510 0.500 0.520 0.500 0.510 190,000 95,700 0.5037 4.804 4.710 4.898 4.710 4.804 20,172 4.7442 -3.77%
2010-04-26 0 0.530 0.510 0.530 0.510 0.530 52,400 27,066 0.5165 4.992 4.804 4.992 4.804 4.992 5,563 4.8652 3.92%
2010-04-23 0 0.510 0.500 0.510 0.500 0.510 220,000 110,700 0.5032 4.804 4.710 4.804 4.710 4.804 23,357 4.7395 2.00%
2010-04-22 0 0.500 0.490 0.510 0.500 0.500 151,000 75,480 0.4999 4.710 4.615 4.804 4.710 4.710 16,031 4.7083 0.00%
2010-04-21 0 0.500 0.500 0.510 0.500 0.520 230,000 115,400 0.5017 4.710 4.710 4.804 4.710 4.898 24,419 4.7259 0.00%
2010-04-20 0 0.500 0.490 0.510 0.490 0.500 380,000 187,200 0.4926 4.710 4.615 4.804 4.615 4.710 40,344 4.6401 3.09%
2010-04-19 0 0.485 0.485 0.495 0.485 0.500 594,200 291,175 0.4900 4.568 4.568 4.662 4.568 4.710 63,085 4.6156 -3.00%
2010-04-16 0 0.500 0.490 0.510 0.480 0.510 455,000 222,900 0.4899 4.710 4.615 4.804 4.521 4.804 48,307 4.6143 3.09%
2010-04-15 0 0.485 0.485 0.510 0.475 0.550 1,213,293 625,389 0.5154 4.568 4.568 4.804 4.474 5.180 128,813 4.8550 1.04%
2010-04-14 0 0.480 0.470 0.490 0.450 0.500 270,000 130,200 0.4822 4.521 4.427 4.615 4.239 4.710 28,665 4.5421 -1.03%
2010-04-13 0 0.485 0.480 0.500 0.485 0.500 347,400 168,903 0.4862 4.568 4.521 4.710 4.568 4.710 36,883 4.5794 0.00%
2010-04-12 0 0.485 0.485 0.500 0.485 0.520 137,200 67,469 0.4918 4.568 4.568 4.710 4.568 4.898 14,566 4.6319 -3.00%
2010-04-09 0 0.500 0.490 0.500 0.495 0.510 763,600 382,060 0.5003 4.710 4.615 4.710 4.662 4.804 81,070 4.7127 2.04%
2010-04-08 0 0.490 0.485 0.495 0.480 0.490 310,600 151,870 0.4890 4.615 4.568 4.662 4.521 4.615 32,976 4.6055 0.00%
2010-04-07 0 0.490 0.470 0.490 0.485 0.490 100,000 48,650 0.4865 4.615 4.427 4.615 4.568 4.615 10,617 4.5823 4.26%
2010-04-01 0 0.470 0.470 0.480 0.470 0.480 221,050 104,262 0.4717 4.427 4.427 4.521 4.427 4.521 23,468 4.4426 2.17%
2010-03-31 0 0.460 0.455 0.475 0.455 0.460 169,000 77,510 0.4586 4.333 4.286 4.474 4.286 4.333 17,942 4.3199 -4.17%
2010-03-30 0 0.480 0.465 0.485 0.480 0.485 421,000 202,150 0.4802 4.521 4.380 4.568 4.521 4.568 44,697 4.5227 3.23%
2010-03-29 0 0.465 0.465 0.485 0.450 0.500 1,061,200 511,702 0.4822 4.380 4.380 4.568 4.239 4.710 112,666 4.5418 -6.06%
2010-03-26 0 0.495 0.470 0.500 0.455 0.500 1,580,000 762,350 0.4825 4.662 4.427 4.710 4.286 4.710 167,746 4.5447 7.61%
2010-03-25 0 0.460 0.450 0.460 - - 490 210 0.4286 4.333 4.239 4.333 - - 52 4.0367 -2.13%
2010-03-24 0 0.470 0.455 0.470 0.450 0.480 250,000 117,100 0.4684 4.427 4.286 4.427 4.239 4.521 26,542 4.4119 -1.05%
2010-03-23 0 0.475 0.470 0.475 0.450 0.475 597,800 280,409 0.4691 4.474 4.427 4.474 4.239 4.474 63,467 4.4182 9.20%
2010-03-22 0 0.435 0.425 0.480 0.435 0.435 18,000 7,630 0.4239 4.097 4.003 4.521 4.097 4.097 1,911 3.9926 0.00%
2010-03-19 0 0.435 0.435 0.470 0.435 0.435 17,200 7,302 0.4245 4.097 4.097 4.427 4.097 4.097 1,826 3.9987 0.00%
2010-03-18 0 0.435 0.435 0.460 0.435 0.435 20,000 8,700 0.4350 4.097 4.097 4.333 4.097 4.097 2,123 4.0973 -1.14%
2010-03-17 0 0.440 0.440 0.460 - - 0 0 - 4.144 4.144 4.333 - - 0 - 0.00%
2010-03-16 0 0.440 0.440 0.460 - - 285 114 0.4000 4.144 4.144 4.333 - - 30 3.7676 0.00%
2010-03-15 0 0.440 0.435 0.470 0.420 0.450 161,603 69,977 0.4330 4.144 4.097 4.427 3.956 4.239 17,157 4.0786 -2.22%
2010-03-12 0 0.450 0.430 0.470 - - 600 246 0.4100 4.239 4.050 4.427 - - 64 3.8618 0.00%
2010-03-11 0 0.450 0.435 0.470 0.430 0.450 200,200 88,482 0.4420 4.239 4.097 4.427 4.050 4.239 21,255 4.1629 1.12%
2010-03-10 0 0.445 0.425 0.445 - - 10,200 4,137 0.4056 4.191 4.003 4.191 - - 1,083 3.8202 -1.11%
2010-03-09 0 0.450 0.440 0.470 0.420 0.450 170,941 73,735 0.4313 4.239 4.144 4.427 3.956 4.239 18,149 4.0629 0.00%
2010-03-08 0 0.450 0.425 0.450 - - 5,600 2,240 0.4000 4.239 4.003 4.239 - - 595 3.7676 0.00%
2010-03-05 0 0.450 0.440 0.470 - - 0 0 - 4.239 4.144 4.427 - - 0 - 0.00%
2010-03-04 0 0.450 0.435 0.460 0.440 0.450 80,600 35,952 0.4461 4.239 4.097 4.333 4.144 4.239 8,557 4.2014 2.27%
2010-03-03 0 0.440 0.430 0.460 0.440 0.440 15,400 6,452 0.4190 4.144 4.050 4.333 4.144 4.144 1,635 3.9462 -1.12%
2010-03-02 0 0.445 0.430 0.445 - - 4,800 1,968 0.4100 4.191 4.050 4.191 - - 510 3.8618 -1.11%
2010-03-01 0 0.450 0.430 0.475 0.445 0.450 72,400 32,384 0.4473 4.239 4.050 4.474 4.191 4.239 7,687 4.2131 5.88%
2010-02-26 0 0.425 0.425 0.445 - - 1,800 738 0.4100 4.003 4.003 4.191 - - 191 3.8618 0.00%
2010-02-25 0 0.425 0.415 0.445 - - 400 160 0.4000 4.003 3.909 4.191 - - 42 3.7676 0.00%
2010-02-24 0 0.425 0.425 0.445 0.420 0.425 180,000 75,750 0.4208 4.003 4.003 4.191 3.956 4.003 19,110 3.9638 -8.60%
2010-02-23 0 0.465 0.440 0.475 0.465 0.465 122,800 56,976 0.4640 4.380 4.144 4.474 4.380 4.380 13,037 4.3702 0.00%
2010-02-22 0 0.465 0.450 0.475 0.455 0.465 160,200 73,776 0.4605 4.380 4.239 4.474 4.286 4.380 17,008 4.3377 10.71%
2010-02-19 0 0.420 0.420 0.460 - - 0 0 - 3.956 3.956 4.333 - - 0 - 0.00%
2010-02-18 0 0.420 0.420 0.460 - - 4,000 1,520 0.3800 3.956 3.956 4.333 - - 425 3.5792 0.00%
2010-02-17 0 0.420 0.410 0.460 0.420 0.420 11,400 4,739 0.4157 3.956 3.862 4.333 3.956 3.956 1,210 3.9155 0.00%
2010-02-12 0 0.420 0.410 0.460 - - 0 0 - 3.956 3.862 4.333 - - 0 - 0.00%
2010-02-11 0 0.420 0.410 0.470 - - 0 0 - 3.956 3.862 4.427 - - 0 - 0.00%
2010-02-10 0 0.420 0.405 0.430 - - 3,000 1,140 0.3800 3.956 3.815 4.050 - - 319 3.5792 0.00%
2010-02-09 0 0.420 0.420 0.470 - - 2,500 1,000 0.4000 3.956 3.956 4.427 - - 265 3.7676 0.00%
2010-02-08 0 0.420 0.420 0.480 0.420 0.420 38,200 15,880 0.4157 3.956 3.956 4.521 3.956 3.956 4,056 3.9155 0.00%
2010-02-05 0 0.420 0.420 0.460 0.420 0.420 243,000 101,970 0.4196 3.956 3.956 4.333 3.956 3.956 25,799 3.9525 -2.33%
2010-02-04 0 0.430 0.430 0.480 0.430 0.430 10,960 4,692 0.4281 4.050 4.050 4.521 4.050 4.050 1,164 4.0323 -1.15%
2010-02-03 0 0.435 0.425 0.445 - - 1,127 451 0.4002 4.097 4.003 4.191 - - 120 3.7693 0.00%
2010-02-02 0 0.435 0.435 0.450 0.435 0.435 16,862 7,232 0.4289 4.097 4.097 4.239 4.097 4.097 1,790 4.0398 -3.33%
2010-02-01 0 0.450 0.440 0.450 0.445 0.450 106,200 47,517 0.4474 4.239 4.144 4.239 4.191 4.239 11,275 4.2143 2.27%
2010-01-29 0 0.440 0.420 0.440 0.440 0.440 60,000 26,400 0.4400 4.144 3.956 4.144 4.144 4.144 6,370 4.1444 0.00%
2010-01-28 0 0.440 0.440 0.455 0.440 0.445 70,200 30,934 0.4407 4.144 4.144 4.286 4.144 4.191 7,453 4.1505 -4.35%
2010-01-27 0 0.460 0.445 0.470 0.460 0.460 300,000 138,000 0.4600 4.333 4.191 4.427 4.333 4.333 31,850 4.3327 2.22%
2010-01-26 0 0.450 0.450 0.465 0.450 0.465 490,000 226,050 0.4613 4.239 4.239 4.380 4.239 4.380 52,022 4.3452 -2.17%
2010-01-25 0 0.460 0.460 0.470 0.450 0.465 680,000 313,950 0.4617 4.333 4.333 4.427 4.239 4.380 72,194 4.3487 -2.13%
2010-01-22 0 0.470 0.450 0.470 0.445 0.470 1,115,000 505,025 0.4529 4.427 4.239 4.427 4.191 4.427 118,378 4.2662 1.08%
2010-01-21 0 0.465 0.460 0.480 0.460 0.490 170,800 79,398 0.4649 4.380 4.333 4.521 4.333 4.615 18,134 4.3785 0.00%
2010-01-20 0 0.465 0.465 0.475 0.465 0.470 135,000 63,175 0.4680 4.380 4.380 4.474 4.380 4.427 14,333 4.4077 0.00%
2010-01-19 0 0.465 0.465 0.480 0.460 0.510 2,803,361 1,352,515 0.4825 4.380 4.380 4.521 4.333 4.804 297,628 4.5443 3.33%
2010-01-18 0 0.450 0.450 0.465 0.450 0.460 131,600 60,188 0.4574 4.239 4.239 4.380 4.239 4.333 13,972 4.3078 -2.17%
2010-01-15 0 0.460 0.455 0.460 0.440 0.475 212,200 97,458 0.4593 4.333 4.286 4.333 4.144 4.474 22,529 4.3259 4.55%
2010-01-14 0 0.440 0.440 0.450 0.435 0.435 20,800 9,028 0.4340 4.144 4.144 4.239 4.097 4.097 2,208 4.0882 -1.12%
2010-01-13 0 0.445 0.445 0.460 0.445 0.460 430,000 194,950 0.4534 4.191 4.191 4.333 4.191 4.333 45,652 4.2703 -2.20%
2010-01-12 0 0.455 0.450 0.460 0.445 0.460 230,200 103,585 0.4500 4.286 4.239 4.333 4.191 4.333 24,440 4.2384 3.41%
2010-01-11 0 0.440 0.440 0.455 0.430 0.450 405,800 178,371 0.4396 4.144 4.144 4.286 4.050 4.239 43,083 4.1402 -3.30%
2010-01-08 0 0.455 0.450 0.460 0.455 0.460 140,138 63,959 0.4564 4.286 4.239 4.333 4.286 4.333 14,878 4.2988 -1.09%
2010-01-07 0 0.460 0.445 0.465 - - 7,000 3,136 0.4480 4.333 4.191 4.380 - - 743 4.2197 0.00%
2010-01-06 0 0.460 0.445 0.470 0.430 0.460 365,400 165,322 0.4524 4.333 4.191 4.427 4.050 4.333 38,794 4.2615 -1.08%
2010-01-05 0 0.465 0.440 0.470 0.450 0.465 880,800 397,844 0.4517 4.380 4.144 4.427 4.239 4.380 93,513 4.2544 -2.11%
2010-01-04 0 0.475 0.440 0.475 - - 0 0 - 4.474 4.144 4.474 - - 0 - 0.00%
2009-12-31 0 0.475 0.435 0.475 - - 5,800 2,436 0.4200 4.474 4.097 4.474 - - 616 3.9560 0.00%
2009-12-30 0 0.475 0.440 0.475 0.450 0.480 100,000 46,400 0.4640 4.474 4.144 4.474 4.239 4.521 10,617 4.3704 10.47%
2009-12-29 0 0.430 0.425 0.450 0.425 0.440 202,300 88,029 0.4351 4.050 4.003 4.239 4.003 4.144 21,478 4.0986 0.00%
2009-12-28 0 0.430 0.420 0.440 - - 2,200 858 0.3900 4.050 3.956 4.144 - - 234 3.6734 0.00%
2009-12-24 0 0.430 0.420 0.435 0.430 0.430 42,950 18,328 0.4267 4.050 3.956 4.097 4.050 4.050 4,560 4.0194 2.38%
2009-12-23 0 0.420 0.420 0.435 0.420 0.420 200,600 84,240 0.4199 3.956 3.956 4.097 3.956 3.956 21,297 3.9554 0.00%
2009-12-22 0 0.420 0.420 0.440 0.420 0.420 24,200 10,059 0.4157 3.956 3.956 4.144 3.956 3.956 2,569 3.9151 0.00%
2009-12-21 0 0.420 0.420 0.430 0.420 0.430 556,400 234,960 0.4223 3.956 3.956 4.050 3.956 4.050 59,072 3.9775 0.00%
2009-12-18 0 0.420 0.420 0.435 0.420 0.440 650,000 283,500 0.4362 3.956 3.956 4.097 3.956 4.144 69,009 4.1081 -6.67%
2009-12-17 0 0.450 0.430 0.450 - - 0 0 - 4.239 4.050 4.239 - - 0 - 0.00%
2009-12-16 0 0.450 0.470 0.480 0.440 0.460 1,420,000 639,450 0.4503 4.239 4.427 4.521 4.144 4.333 150,759 4.2415 -5.26%
2009-12-15 0 0.475 0.460 0.475 0.470 0.475 40,000 18,900 0.4725 4.474 4.333 4.474 4.427 4.474 4,247 4.4505 -2.06%
2009-12-14 0 0.485 0.465 0.485 0.480 0.485 190,000 91,550 0.4818 4.568 4.380 4.568 4.521 4.568 20,172 4.5385 0.00%
2009-12-11 0 0.485 0.470 0.500 0.480 0.495 130,000 62,900 0.4838 4.568 4.427 4.710 4.521 4.662 13,802 4.5574 1.04%
2009-12-10 0 0.480 0.460 0.480 0.485 0.495 100,000 48,550 0.4855 4.521 4.333 4.521 4.568 4.662 10,617 4.5729 -1.03%
2009-12-09 0 0.485 0.460 0.485 - - 0 0 - 4.568 4.333 4.568 - - 0 - 0.00%
2009-12-08 0 0.485 0.470 0.485 0.470 0.485 791,200 374,172 0.4729 4.568 4.427 4.568 4.427 4.568 84,000 4.4544 -2.02%
2009-12-07 0 0.495 0.490 0.500 0.485 0.500 121,200 58,952 0.4864 4.662 4.615 4.710 4.568 4.710 12,868 4.5814 -2.94%
2009-12-04 0 0.510 0.500 0.510 0.500 0.510 130,000 64,700 0.4977 4.804 4.710 4.804 4.710 4.804 13,802 4.6878 2.00%
2009-12-03 0 0.500 0.490 0.510 0.490 0.510 350,000 175,000 0.5000 4.710 4.615 4.804 4.615 4.804 37,159 4.7095 -1.96%
2009-12-02 0 0.510 0.500 0.530 0.510 0.560 575,200 295,168 0.5132 4.804 4.710 4.992 4.804 5.275 61,068 4.8334 0.00%
2009-12-01 0 0.510 0.500 0.530 0.500 0.510 103,600 52,246 0.5043 4.804 4.710 4.992 4.710 4.804 10,999 4.7501 0.00%
2009-11-30 0 0.510 0.510 0.520 0.500 0.530 167,782 85,584 0.5101 4.804 4.804 4.898 4.710 4.992 17,813 4.8045 4.08%
2009-11-27 0 0.490 0.490 0.520 0.490 0.500 1,071,600 535,402 0.4996 4.615 4.615 4.898 4.615 4.710 113,770 4.7060 -7.55%
2009-11-26 0 0.530 0.520 0.530 0.500 0.540 1,096,200 564,000 0.5145 4.992 4.898 4.992 4.710 5.086 116,382 4.8461 0.00%
2009-11-25 0 0.530 0.520 0.550 0.495 0.570 2,072,400 1,122,080 0.5414 4.992 4.898 5.180 4.662 5.369 220,023 5.0998 7.07%
2009-11-24 0 0.495 0.495 0.510 0.495 0.500 291,400 145,501 0.4993 4.662 4.662 4.804 4.662 4.710 30,937 4.7031 -1.00%
2009-11-23 0 0.500 0.485 0.510 0.500 0.510 979,000 494,210 0.5048 4.710 4.568 4.804 4.710 4.804 103,939 4.7548 -1.96%
2009-11-20 0 0.510 0.500 0.520 0.470 0.520 1,185,000 589,950 0.4978 4.804 4.710 4.898 4.427 4.898 125,809 4.6892 5.15%
2009-11-19 0 0.485 0.480 0.500 0.485 0.485 40,600 19,679 0.4847 4.568 4.521 4.710 4.568 4.568 4,310 4.5654 -3.00%
2009-11-18 0 0.500 0.490 0.510 0.490 0.500 1,865,800 924,508 0.4955 4.710 4.615 4.804 4.615 4.710 198,089 4.6671 3.09%
2009-11-17 0 0.485 0.465 0.485 0.470 0.485 760,850 363,963 0.4784 4.568 4.380 4.568 4.427 4.568 80,778 4.5057 -1.02%
2009-11-16 0 0.490 0.465 0.490 0.445 0.500 35,905,000 15,138,190 0.4216 4.615 4.380 4.615 4.191 4.710 3,811,971 3.9712 -2.00%
2009-11-13 0 0.500 0.470 0.500 0.420 0.530 1,116,400 557,266 0.4992 4.710 4.427 4.710 3.956 4.992 118,526 4.7016 19.05%
2009-11-12 0 0.420 0.420 0.445 0.410 0.440 213,200 89,622 0.4204 3.956 3.956 4.191 3.862 4.144 22,635 3.9594 -2.33%
2009-11-11 0 0.430 0.415 0.430 - - 0 0 - 4.050 3.909 4.050 - - 0 - -1.15%
2009-11-10 0 0.435 0.410 0.435 0.405 0.435 49,077 20,395 0.4156 4.097 3.862 4.097 3.815 4.097 5,210 3.9143 0.00%
2009-11-09 0 0.435 0.415 0.440 0.425 0.450 36,001 15,410 0.4280 4.097 3.909 4.144 4.003 4.239 3,822 4.0317 -3.33%
2009-11-06 0 0.450 0.405 0.450 0.450 0.450 100,000 45,000 0.4500 4.239 3.815 4.239 4.239 4.239 10,617 4.2386 0.00%
2009-11-05 0 0.450 0.405 0.450 0.450 0.450 20,800 9,320 0.4481 4.239 3.815 4.239 4.239 4.239 2,208 4.2204 2.27%
2009-11-04 0 0.440 0.405 0.440 0.420 0.440 33,900 14,573 0.4299 4.144 3.815 4.144 3.956 4.144 3,599 4.0491 8.64%
2009-11-03 0 0.405 0.400 0.425 0.405 0.450 96,396 39,780 0.4127 3.815 3.768 4.003 3.815 4.239 10,234 3.8870 -10.00%
2009-11-02 0 0.450 0.405 0.450 0.420 0.450 51,400 22,418 0.4361 4.239 3.815 4.239 3.956 4.239 5,457 4.1081 12.50%
2009-10-30 0 0.400 0.395 0.420 0.390 0.455 980,000 409,700 0.4181 3.768 3.721 3.956 3.673 4.286 104,045 3.9377 -6.98%
2009-10-29 0 0.430 0.400 0.430 0.400 0.430 290,000 116,300 0.4010 4.050 3.768 4.050 3.768 4.050 30,789 3.7773 0.00%
2009-10-28 0 0.430 0.400 0.440 0.430 0.430 40,000 17,200 0.4300 4.050 3.768 4.144 4.050 4.050 4,247 4.0502 -3.37%
2009-10-27 0 0.445 0.405 0.445 0.415 0.450 125,000 54,066 0.4325 4.191 3.815 4.191 3.909 4.239 13,271 4.0740 11.25%
2009-10-23 0 0.400 0.390 0.410 0.400 0.420 150,000 60,800 0.4053 3.768 3.673 3.862 3.768 3.956 15,925 3.8178 -4.76%
2009-10-22 0 0.420 0.405 0.435 0.415 0.420 70,000 29,300 0.4186 3.956 3.815 4.097 3.909 3.956 7,432 3.9425 7.69%
2009-10-21 0 0.390 0.390 0.420 0.390 0.405 190,666 76,053 0.3989 3.673 3.673 3.956 3.673 3.815 20,243 3.7571 -7.14%
2009-10-20 0 0.420 0.405 0.430 0.400 0.440 1,343,000 571,112 0.4253 3.956 3.815 4.050 3.768 4.144 142,584 4.0054 -4.55%
2009-10-19 0 0.440 0.405 0.440 - - 966 372 0.3851 4.144 3.815 4.144 - - 103 3.6272 -2.22%
2009-10-16 0 0.450 0.410 0.445 0.440 0.460 30,000 13,400 0.4467 4.239 3.862 4.191 4.144 4.333 3,185 4.2072 3.45%
2009-10-15 0 0.435 0.400 0.435 0.420 0.440 31,000 13,180 0.4252 4.097 3.768 4.097 3.956 4.144 3,291 4.0046 4.82%
2009-10-14 0 0.415 0.400 0.415 0.400 0.415 175,000 72,100 0.4120 3.909 3.768 3.909 3.768 3.909 18,579 3.8806 -1.19%
2009-10-13 0 0.420 0.400 0.430 - - 200 76 0.3800 3.956 3.768 4.050 - - 21 3.5792 0.00%
2009-10-12 0 0.420 0.400 0.425 - - 0 0 - 3.956 3.768 4.003 - - 0 - 0.00%
2009-10-09 0 0.420 0.400 0.435 - - 0 0 - 3.956 3.768 4.097 - - 0 - 0.00%
2009-10-08 0 0.420 0.400 0.425 - - 0 0 - 3.956 3.768 4.003 - - 0 - 0.00%
2009-10-07 0 0.420 0.400 0.440 0.400 0.420 580,000 232,900 0.4016 3.956 3.768 4.144 3.768 3.956 61,578 3.7822 -1.18%
2009-10-06 0 0.425 0.410 0.445 0.425 0.425 20,000 8,500 0.4250 4.003 3.862 4.191 4.003 4.003 2,123 4.0031 3.66%
2009-10-05 0 0.410 0.405 0.440 0.410 0.410 22,400 8,874 0.3962 3.862 3.815 4.144 3.862 3.862 2,378 3.7314 -2.38%
2009-10-02 0 0.420 0.410 0.440 - - 0 0 - 3.956 3.862 4.144 - - 0 - 0.00%
2009-09-30 0 0.420 0.415 0.435 - - 400 160 0.4000 3.956 3.909 4.097 - - 42 3.7676 0.00%
2009-09-29 0 0.420 0.420 0.450 0.420 0.420 110,000 45,700 0.4155 3.956 3.956 4.239 3.956 3.956 11,679 3.9132 1.20%
2009-09-28 0 0.415 0.410 0.440 - - 1,322 516 0.3903 3.909 3.862 4.144 - - 140 3.6764 0.00%
2009-09-25 0 0.415 0.415 0.450 0.415 0.415 20,000 8,300 0.4150 3.909 3.909 4.239 3.909 3.909 2,123 3.9089 0.00%
2009-09-24 0 0.415 0.415 0.450 0.415 0.420 79,200 32,906 0.4155 3.909 3.909 4.239 3.909 3.956 8,409 3.9134 -6.74%
2009-09-23 0 0.445 0.425 0.450 0.445 0.450 1,015,800 451,849 0.4448 4.191 4.003 4.239 4.191 4.239 107,846 4.1898 -1.11%
2009-09-22 0 0.450 0.435 0.450 0.435 0.450 50,400 22,222 0.4409 4.239 4.097 4.239 4.097 4.239 5,351 4.1530 3.45%
2009-09-21 0 0.435 0.430 0.450 0.435 0.435 51,400 22,328 0.4344 4.097 4.050 4.239 4.097 4.097 5,457 4.0916 1.16%
2009-09-18 0 0.430 0.430 0.450 0.430 0.450 151,800 68,038 0.4482 4.050 4.050 4.239 4.050 4.239 16,116 4.2217 -4.44%
2009-09-17 0 0.450 0.430 0.470 0.450 0.450 110,400 49,664 0.4499 4.239 4.050 4.427 4.239 4.239 11,721 4.2372 0.00%
2009-09-16 0 0.450 0.435 0.460 0.450 0.450 648,400 291,546 0.4496 4.239 4.097 4.333 4.239 4.239 68,839 4.2352 4.65%
2009-09-15 0 0.430 0.410 0.450 - - 0 0 - 4.050 3.862 4.239 - - 0 - 0.00%
2009-09-14 0 0.430 0.410 0.450 - - 0 0 - 4.050 3.862 4.239 - - 0 - 0.00%
2009-09-11 0 0.430 0.430 0.470 0.430 0.430 27,012 11,475 0.4248 4.050 4.050 4.427 4.050 4.050 2,868 4.0013 -4.44%
2009-09-10 0 0.450 0.430 0.470 - - 5,200 2,078 0.3996 4.239 4.050 4.427 - - 552 3.7640 0.00%
2009-09-09 0 0.450 0.410 0.475 - - 1,266 506 0.3997 4.239 3.862 4.474 - - 134 3.7646 0.00%
2009-09-08 0 0.450 0.410 0.450 - - 600 234 0.3900 4.239 3.862 4.239 - - 64 3.6734 0.00%
2009-09-07 0 0.450 0.415 0.450 - - 0 0 - 4.239 3.909 4.239 - - 0 - 0.00%
2009-09-04 0 0.450 0.430 0.450 - - 0 0 - 4.239 4.050 4.239 - - 0 - 0.00%
2009-09-03 0 0.450 0.445 0.455 0.445 0.450 435,000 195,600 0.4497 4.239 4.191 4.286 4.191 4.239 46,183 4.2353 7.14%
2009-09-02 0 0.420 0.420 0.465 0.420 0.420 23,133 9,653 0.4173 3.956 3.956 4.380 3.956 3.956 2,456 3.9304 -2.33%
2009-09-01 0 0.430 0.430 0.465 0.430 0.430 70,000 30,100 0.4300 4.050 4.050 4.380 4.050 4.050 7,432 4.0502 -4.44%
2009-08-31 0 0.450 0.415 0.450 0.450 0.450 20,000 9,000 0.4500 4.239 3.909 4.239 4.239 4.239 2,123 4.2386 2.27%
2009-08-28 0 0.440 0.420 0.440 0.440 0.440 100,000 44,000 0.4400 4.144 3.956 4.144 4.144 4.144 10,617 4.1444 0.00%
2009-08-27 0 0.440 0.420 0.460 - - 0 0 - 4.144 3.956 4.333 - - 0 - 0.00%
2009-08-26 0 0.440 0.420 0.465 - - 0 0 - 4.144 3.956 4.380 - - 0 - 0.00%
2009-08-25 0 0.440 0.425 0.470 0.420 0.440 70,000 30,200 0.4314 4.144 4.003 4.427 3.956 4.144 7,432 4.0636 0.00%
2009-08-24 0 0.440 0.425 0.440 0.425 0.440 52,800 22,788 0.4316 4.144 4.003 4.144 4.003 4.144 5,606 4.0652 7.32%
2009-08-21 0 0.410 0.410 0.425 0.405 0.420 54,400 22,324 0.4104 3.862 3.862 4.003 3.815 3.956 5,776 3.8653 -3.53%
2009-08-20 0 0.425 0.415 0.450 - - 3,600 1,490 0.4139 4.003 3.909 4.239 - - 382 3.8984 0.00%
2009-08-19 0 0.425 0.410 0.430 0.410 0.425 30,000 12,550 0.4183 4.003 3.862 4.050 3.862 4.003 3,185 3.9403 2.41%
2009-08-18 0 0.415 0.415 0.440 0.405 0.435 115,000 48,150 0.4187 3.909 3.909 4.144 3.815 4.097 12,209 3.9437 -11.70%
2009-08-17 0 0.470 0.430 0.470 - - 400 168 0.4200 4.427 4.050 4.427 - - 42 3.9560 0.00%
2009-08-14 0 0.470 0.445 0.470 0.470 0.480 461,800 218,542 0.4732 4.427 4.191 4.427 4.427 4.521 49,029 4.4574 6.82%
2009-08-13 0 0.440 0.440 0.460 0.440 0.440 12,400 5,408 0.4361 4.144 4.144 4.333 4.144 4.144 1,316 4.1079 -4.35%
2009-08-12 0 0.460 0.410 0.470 - - 3,400 1,468 0.4318 4.333 3.862 4.427 - - 361 4.0668 0.00%
2009-08-11 0 0.460 0.440 0.480 - - 3,800 1,634 0.4300 4.333 4.144 4.521 - - 403 4.0502 0.00%
2009-08-10 0 0.460 0.445 0.460 0.445 0.460 153,800 69,574 0.4524 4.333 4.191 4.333 4.191 4.333 16,329 4.2608 2.22%
2009-08-07 0 0.450 0.440 0.450 0.445 0.450 220,600 98,256 0.4454 4.239 4.144 4.239 4.191 4.239 23,421 4.1953 0.00%
2009-08-06 0 0.450 0.440 0.460 0.450 0.465 22,000 10,010 0.4550 4.239 4.144 4.333 4.239 4.380 2,336 4.2857 0.00%
2009-08-05 0 0.450 0.440 0.465 0.450 0.450 46,400 20,702 0.4462 4.239 4.144 4.380 4.239 4.239 4,926 4.2024 -6.25%
2009-08-04 0 0.480 0.465 0.480 0.490 0.490 45,797 22,209 0.4849 4.521 4.380 4.521 4.615 4.615 4,862 4.5677 0.00%
2009-08-03 0 0.480 0.445 0.480 0.435 0.480 122,800 58,263 0.4745 4.521 4.191 4.521 4.097 4.521 13,037 4.4689 4.35%
2009-07-31 0 0.460 0.420 0.460 0.450 0.460 792,568 361,313 0.4559 4.333 3.956 4.333 4.239 4.333 84,146 4.2939 4.55%
2009-07-30 0 0.440 0.405 0.455 - - 1,200 456 0.3800 4.144 3.815 4.286 - - 127 3.5792 0.00%
2009-07-29 0 0.440 0.415 0.470 0.440 0.440 12,200 5,280 0.4328 4.144 3.909 4.427 4.144 4.144 1,295 4.0764 -1.12%
2009-07-28 0 0.445 0.425 0.470 0.445 0.470 83,400 37,472 0.4493 4.191 4.003 4.427 4.191 4.427 8,854 4.2320 -1.11%
2009-07-27 0 0.450 0.450 0.470 0.450 0.500 724,000 329,643 0.4553 4.239 4.239 4.427 4.239 4.710 76,866 4.2886 -10.00%
2009-07-24 0 0.500 0.465 0.500 - - 6,750 2,903 0.4301 4.710 4.380 4.710 - - 717 4.0509 0.00%
2009-07-23 0 0.500 0.450 0.500 0.465 0.500 50,000 24,300 0.4860 4.710 4.239 4.710 4.380 4.710 5,308 4.5776 7.53%
2009-07-22 0 0.465 0.450 0.485 0.465 0.490 28,000 12,844 0.4587 4.380 4.239 4.568 4.380 4.615 2,973 4.3206 0.00%
2009-07-21 0 0.465 0.465 0.490 0.465 0.490 250,000 120,837 0.4833 4.380 4.380 4.615 4.380 4.615 26,542 4.5527 -4.12%
2009-07-20 0 0.485 0.465 0.485 0.455 0.490 40,600 19,120 0.4709 4.568 4.380 4.568 4.286 4.615 4,310 4.4358 7.78%
2009-07-17 0 0.450 0.420 0.485 0.440 0.450 260,000 116,700 0.4488 4.239 3.956 4.568 4.144 4.239 27,604 4.2277 7.14%
2009-07-16 0 0.420 0.420 0.445 0.420 0.450 746,400 334,910 0.4487 3.956 3.956 4.191 3.956 4.239 79,244 4.2263 -3.45%
2009-07-15 0 0.435 0.390 0.435 0.420 0.435 27,600 11,438 0.4144 4.097 3.673 4.097 3.956 4.097 2,930 3.9034 6.10%
2009-07-14 0 0.410 0.385 0.410 - - 1,600 584 0.3650 3.862 3.626 3.862 - - 170 3.4379 -2.38%
2009-07-13 0 0.420 0.385 0.445 - - 12,800 4,736 0.3700 3.956 3.626 4.191 - - 1,359 3.4850 0.00%
2009-07-10 0 0.420 0.420 0.430 0.420 0.420 80,000 33,600 0.4200 3.956 3.956 4.050 3.956 3.956 8,493 3.9560 -5.62%
2009-07-09 0 0.445 0.400 0.445 0.405 0.445 504,008 204,543 0.4058 4.191 3.768 4.191 3.815 4.191 53,510 3.8225 11.25%
2009-07-08 0 0.400 0.380 0.400 - - 1,800 666 0.3700 3.768 3.579 3.768 - - 191 3.4850 0.00%
2009-07-07 0 0.400 0.385 0.405 - - 6,600 2,409 0.3650 3.768 3.626 3.815 - - 701 3.4379 0.00%
2009-07-06 0 0.400 0.380 0.400 0.380 0.400 21,200 8,232 0.3883 3.768 3.579 3.768 3.579 3.768 2,251 3.6574 0.00%
2009-07-03 0 0.400 0.380 0.400 - - 9,000 3,420 0.3800 3.768 3.579 3.768 - - 956 3.5792 -1.23%
2009-07-02 0 0.405 0.380 0.405 - - 1,600 584 0.3650 3.815 3.579 3.815 - - 170 3.4379 0.00%
2009-06-30 0 0.405 0.380 0.405 - - 3,400 1,258 0.3700 3.815 3.579 3.815 - - 361 3.4850 0.00%
2009-06-29 0 0.405 0.380 0.405 - - 3,600 1,296 0.3600 3.815 3.579 3.815 - - 382 3.3908 0.00%
2009-06-26 0 0.405 0.380 0.405 0.400 0.405 46,600 18,476 0.3965 3.815 3.579 3.815 3.768 3.815 4,947 3.7345 1.25%
2009-06-25 0 0.400 0.380 0.405 - - 0 0 - 3.768 3.579 3.815 - - 0 - 0.00%
2009-06-24 0 0.400 0.390 0.405 - - 0 0 - 3.768 3.673 3.815 - - 0 - 0.00%
2009-06-23 0 0.400 0.385 0.405 - - 400 146 0.3650 3.768 3.626 3.815 - - 42 3.4379 0.00%
2009-06-22 0 0.400 0.385 0.400 0.400 0.405 140,000 56,250 0.4018 3.768 3.626 3.768 3.768 3.815 14,864 3.7844 1.27%
2009-06-19 0 0.395 0.385 0.405 - - 1,000 365 0.3650 3.721 3.626 3.815 - - 106 3.4379 0.00%
2009-06-18 0 0.395 0.385 0.400 0.395 0.400 75,000 29,775 0.3970 3.721 3.626 3.768 3.721 3.768 7,963 3.7393 -1.25%
2009-06-17 0 0.400 0.385 0.405 - - 0 0 - 3.768 3.626 3.815 - - 0 - 0.00%
2009-06-16 0 0.400 0.380 0.405 0.380 0.400 20,600 8,016 0.3891 3.768 3.579 3.815 3.579 3.768 2,187 3.6652 1.27%
2009-06-15 0 0.395 0.385 0.405 - - 0 0 - 3.721 3.626 3.815 - - 0 - 0.00%
2009-06-12 0 0.395 0.385 0.400 0.395 0.405 102,000 40,810 0.4001 3.721 3.626 3.768 3.721 3.815 10,829 3.7685 2.60%
2009-06-11 0 0.385 0.385 0.405 0.385 0.385 15,000 5,650 0.3767 3.626 3.626 3.815 3.626 3.626 1,593 3.5478 -4.94%
2009-06-10 0 0.405 0.380 0.405 0.405 0.405 63,600 25,596 0.4025 3.815 3.579 3.815 3.815 3.815 6,752 3.7907 6.58%
2009-06-09 0 0.380 0.375 0.395 0.375 0.385 250,000 94,850 0.3794 3.579 3.532 3.721 3.532 3.626 26,542 3.5736 -8.43%
2009-06-08 0 0.415 0.385 0.415 0.380 0.415 610,000 233,200 0.3823 3.909 3.626 3.909 3.579 3.909 64,763 3.6008 3.75%
2009-06-05 0 0.400 0.395 0.415 0.400 0.400 144,355 57,633 0.3992 3.768 3.721 3.909 3.768 3.768 15,326 3.7605 -1.23%
2009-06-04 0 0.405 0.380 0.405 0.390 0.405 360,000 142,400 0.3956 3.815 3.579 3.815 3.673 3.815 38,221 3.7257 1.25%
2009-06-03 0 0.400 0.385 0.425 0.400 0.400 321,000 128,365 0.3999 3.768 3.626 4.003 3.768 3.768 34,080 3.7666 0.00%
2009-06-02 0 0.400 0.395 0.420 0.390 0.400 140,000 55,900 0.3993 3.768 3.721 3.956 3.673 3.768 14,864 3.7609 -4.76%
2009-06-01 0 0.420 0.385 0.420 0.380 0.420 147,800 58,708 0.3972 3.956 3.626 3.956 3.579 3.956 15,692 3.7413 3.70%
2009-05-29 0 0.405 0.390 0.420 0.385 0.405 301,000 116,270 0.3863 3.815 3.673 3.956 3.626 3.815 31,957 3.6384 -3.57%
2009-05-27 0 0.420 0.395 0.450 - - 0 0 - 3.956 3.721 4.239 - - 0 - 0.00%
2009-05-26 0 0.420 0.380 0.450 0.370 0.420 264,088 108,631 0.4113 3.956 3.579 4.239 3.485 3.956 28,038 3.8745 0.00%
2009-05-25 0 0.420 0.375 0.420 0.370 0.420 53,207 20,347 0.3824 3.956 3.532 3.956 3.485 3.956 5,649 3.6019 5.00%
2009-05-22 0 0.400 0.390 0.410 0.400 0.410 166,000 66,880 0.4029 3.768 3.673 3.862 3.768 3.862 17,624 3.7948 -5.88%
2009-05-21 0 0.425 0.420 0.450 0.400 0.425 171,800 70,720 0.4116 4.003 3.956 4.239 3.768 4.003 18,240 3.8773 11.84%
2009-05-20 0 0.380 0.360 0.400 0.360 0.380 851,600 322,330 0.3785 3.579 3.391 3.768 3.391 3.579 90,413 3.5651 0.00%
2009-05-19 0 0.380 0.370 0.380 0.380 0.400 30,600 11,810 0.3859 3.579 3.485 3.579 3.579 3.768 3,249 3.6352 5.56%
2009-05-18 0 0.360 0.350 0.380 0.330 0.360 293,200 102,914 0.3510 3.391 3.297 3.579 3.108 3.391 31,129 3.3061 9.09%
2009-05-15 0 0.330 0.330 0.370 0.330 0.330 100,000 33,000 0.3300 3.108 3.108 3.485 3.108 3.108 10,617 3.1083 -5.71%
2009-05-14 0 0.350 0.335 0.365 0.350 0.350 51,400 17,934 0.3489 3.297 3.155 3.438 3.297 3.297 5,457 3.2864 -5.41%
2009-05-13 0 0.370 0.340 0.370 - - 0 0 - 3.485 3.202 3.485 - - 0 - -1.33%
2009-05-12 0 0.375 0.335 0.375 - - 6,000 1,890 0.3150 3.532 3.155 3.532 - - 637 2.9670 0.00%
2009-05-11 0 0.375 0.335 0.375 0.330 0.375 312,400 103,518 0.3314 3.532 3.155 3.532 3.108 3.532 33,167 3.1211 8.70%
2009-05-08 0 0.345 0.335 0.370 0.305 0.350 373,200 122,410 0.3280 3.250 3.155 3.485 2.873 3.297 39,622 3.0894 0.00%
2009-05-07 0 0.345 0.325 0.370 0.310 0.380 560,000 199,100 0.3555 3.250 3.061 3.485 2.920 3.579 59,454 3.3488 -9.21%
2009-05-06 0 0.380 0.335 0.380 0.380 0.380 150,000 57,000 0.3800 3.579 3.155 3.579 3.579 3.579 15,925 3.5792 4.11%
2009-05-05 0 0.365 0.365 0.370 0.365 0.370 320,000 118,050 0.3689 3.438 3.438 3.485 3.438 3.485 33,974 3.4747 -1.35%
2009-05-04 0 0.370 0.335 0.370 - - 1,600 512 0.3200 3.485 3.155 3.485 - - 170 3.0141 0.00%
2009-04-30 0 0.370 0.320 0.370 0.375 0.380 22,600 8,304 0.3674 3.485 3.014 3.485 3.532 3.579 2,399 3.4609 1.37%
2009-04-29 0 0.365 0.305 0.365 - - 0 0 - 3.438 2.873 3.438 - - 0 - 0.00%
2009-04-28 0 0.365 0.290 0.365 - - 1,800 534 0.2967 3.438 2.732 3.438 - - 191 2.7943 -1.35%
2009-04-27 0 0.370 0.310 0.370 - - 4,000 1,240 0.3100 3.485 2.920 3.485 - - 425 2.9199 0.00%
2009-04-24 0 0.370 0.335 0.370 0.370 0.380 110,000 41,700 0.3791 3.485 3.155 3.485 3.485 3.579 11,679 3.5707 -1.33%
2009-04-23 0 0.375 0.330 0.375 - - 0 0 - 3.532 3.108 3.532 - - 0 - 0.00%
2009-04-22 0 0.375 0.325 0.375 0.320 0.380 152,400 56,820 0.3728 3.532 3.061 3.532 3.014 3.579 16,180 3.5117 0.00%
2009-04-21 0 0.375 0.325 0.375 - - 0 0 - 3.532 3.061 3.532 - - 0 - 0.00%
2009-04-20 0 0.375 0.320 0.375 0.370 0.380 21,000 7,830 0.3729 3.532 3.014 3.532 3.485 3.579 2,230 3.5119 1.35%
2009-04-17 0 0.370 0.335 0.370 0.360 0.370 580,200 214,178 0.3691 3.485 3.155 3.485 3.391 3.485 61,599 3.4770 0.00%
2009-04-16 0 0.370 0.300 0.370 0.345 0.370 20,000 7,150 0.3575 3.485 2.826 3.485 3.250 3.485 2,123 3.3673 23.33%
2009-04-15 0 0.300 0.290 0.345 - - 0 0 - 2.826 2.732 3.250 - - 0 - 0.00%
2009-04-14 0 0.300 0.300 0.345 0.300 0.300 20,000 6,000 0.3000 2.826 2.826 3.250 2.826 2.826 2,123 2.8257 -3.23%
2009-04-09 0 0.310 0.300 0.345 - - 1,400 392 0.2800 2.920 2.826 3.250 - - 149 2.6373 0.00%
2009-04-08 0 0.310 0.300 0.345 0.310 0.310 17,660 5,245 0.2970 2.920 2.826 3.250 2.920 2.920 1,875 2.7974 -1.59%
2009-04-07 0 0.315 0.310 0.350 0.315 0.315 15,400 4,716 0.3062 2.967 2.920 3.297 2.967 2.967 1,635 2.8844 -10.00%
2009-04-06 0 0.350 0.310 0.350 - - 0 0 - 3.297 2.920 3.297 - - 0 - -2.78%
2009-04-03 0 0.360 0.320 0.365 0.360 0.360 12,000 4,200 0.3500 3.391 3.014 3.438 3.391 3.391 1,274 3.2967 12.50%
2009-04-02 0 0.320 0.315 0.330 - - 1,000 300 0.3000 3.014 2.967 3.108 - - 106 2.8257 0.00%
2009-04-01 0 0.320 0.315 0.370 - - 0 0 - 3.014 2.967 3.485 - - 0 - 0.00%
2009-03-31 0 0.320 0.320 0.360 0.320 0.365 61,000 20,050 0.3287 3.014 3.014 3.391 3.014 3.438 6,476 3.0959 6.67%
2009-03-30 0 0.300 0.300 0.350 - - 0 0 - 2.826 2.826 3.297 - - 0 - 0.00%
2009-03-27 0 0.300 0.300 0.335 0.300 0.300 70,400 21,112 0.2999 2.826 2.826 3.155 2.826 2.826 7,474 2.8246 13.21%
2009-03-26 0 0.265 0.265 0.320 0.265 0.265 25,000 6,525 0.2610 2.496 2.496 3.014 2.496 2.496 2,654 2.4584 -11.67%
2009-03-25 0 0.300 0.260 0.300 - - 1,750 359 0.2051 2.826 2.449 2.826 - - 186 1.9322 0.00%
2009-03-24 0 0.300 0.250 0.300 0.300 0.300 11,800 3,432 0.2908 2.826 2.355 2.826 2.826 2.826 1,253 2.7395 17.65%
2009-03-23 0 0.255 0.255 0.300 - - 0 0 - 2.402 2.402 2.826 - - 0 - 0.00%
2009-03-20 0 0.255 0.236 0.300 - - 0 0 - 2.402 2.223 2.826 - - 0 - 0.00%
2009-03-19 0 0.255 0.236 0.360 - - 0 0 - 2.402 2.223 3.391 - - 0 - 0.00%
2009-03-18 0 0.255 0.236 0.300 - - 1,200 281 0.2342 2.402 2.223 2.826 - - 127 2.2056 0.00%
2009-03-17 0 0.255 0.236 0.275 - - 0 0 - 2.402 2.223 2.590 - - 0 - 0.00%
2009-03-16 0 0.255 0.236 0.330 - - 600 136 0.2267 2.402 2.223 3.108 - - 64 2.1350 0.00%
2009-03-13 0 0.255 0.236 0.280 - - 400 80 0.2000 2.402 2.223 2.637 - - 42 1.8838 0.00%
2009-03-12 0 0.255 0.236 0.300 - - 0 0 - 2.402 2.223 2.826 - - 0 - 0.00%
2009-03-11 0 0.255 0.240 0.300 - - 0 0 - 2.402 2.261 2.826 - - 0 - 0.00%
2009-03-10 0 0.255 0.255 0.300 0.255 0.280 150,000 39,950 0.2663 2.402 2.402 2.826 2.402 2.637 15,925 2.5086 -15.00%
2009-03-09 0 0.300 0.260 0.320 - - 0 0 - 2.826 2.449 3.014 - - 0 - 0.00%
2009-03-06 0 0.300 0.260 0.330 0.300 0.300 110,400 33,114 0.2999 2.826 2.449 3.108 2.826 2.826 11,721 2.8252 0.00%
2009-03-05 0 0.300 0.300 0.330 0.300 0.300 20,000 6,000 0.3000 2.826 2.826 3.108 2.826 2.826 2,123 2.8257 1.69%
2009-03-04 0 0.295 0.295 0.320 - - 3,250 845 0.2600 2.779 2.779 3.014 - - 345 2.4489 5.36%
2009-03-03 0 0.280 0.280 0.320 0.280 0.280 20,000 5,600 0.2800 2.637 2.637 3.014 2.637 2.637 2,123 2.6373 -15.15%
2009-03-02 0 0.330 0.285 0.330 - - 0 0 - 3.108 2.684 3.108 - - 0 - 0.00%
2009-02-27 0 0.330 0.275 0.330 - - 400 104 0.2600 3.108 2.590 3.108 - - 42 2.4489 0.00%
2009-02-26 0 0.330 0.265 0.330 0.330 0.330 36,474 11,551 0.3167 3.108 2.496 3.108 3.108 3.108 3,872 2.9829 0.00%
2009-02-25 0 0.330 0.285 0.330 0.320 0.370 120,000 39,900 0.3325 3.108 2.684 3.108 3.014 3.485 12,740 3.1318 10.00%
2009-02-24 0 0.300 0.270 0.320 0.300 0.300 10,000 3,000 0.3000 2.826 2.543 3.014 2.826 2.826 1,062 2.8257 -6.25%
2009-02-23 0 0.320 0.270 0.320 - - 0 0 - 3.014 2.543 3.014 - - 0 - 0.00%
2009-02-20 0 0.320 0.275 0.320 - - 2,600 780 0.3000 3.014 2.590 3.014 - - 276 2.8257 -8.57%
2009-02-19 0 0.350 0.300 0.370 - - 0 0 - 3.297 2.826 3.485 - - 0 - 0.00%
2009-02-18 0 0.350 0.270 0.360 - - 0 0 - 3.297 2.543 3.391 - - 0 - 0.00%
2009-02-17 0 0.350 0.290 0.360 - - 0 0 - 3.297 2.732 3.391 - - 0 - 0.00%
2009-02-16 0 0.350 0.305 0.365 - - 1,200 356 0.2967 3.297 2.873 3.438 - - 127 2.7943 0.00%
2009-02-13 0 0.350 0.305 0.360 - - 0 0 - 3.297 2.873 3.391 - - 0 - 0.00%
2009-02-12 0 0.350 0.315 0.370 0.350 0.350 40,000 14,000 0.3500 3.297 2.967 3.485 3.297 3.297 4,247 3.2967 0.00%
2009-02-11 0 0.350 0.285 0.350 - - 0 0 - 3.297 2.684 3.297 - - 0 - 0.00%
2009-02-10 0 0.350 0.290 0.350 - - 0 0 - 3.297 2.732 3.297 - - 0 - 0.00%
2009-02-09 0 0.350 0.285 0.350 0.350 0.350 10,000 3,500 0.3500 3.297 2.684 3.297 3.297 3.297 1,062 3.2967 9.38%
2009-02-06 0 0.320 0.280 0.350 - - 3,400 918 0.2700 3.014 2.637 3.297 - - 361 2.5431 0.00%
2009-02-05 0 0.320 0.280 0.350 - - 0 0 - 3.014 2.637 3.297 - - 0 - 0.00%
2009-02-04 0 0.320 0.275 0.350 - - 4,600 1,196 0.2600 3.014 2.590 3.297 - - 488 2.4489 0.00%
2009-02-03 0 0.320 0.275 0.320 - - 600 162 0.2700 3.014 2.590 3.014 - - 64 2.5431 0.00%
2009-02-02 0 0.320 0.300 0.350 - - 0 0 - 3.014 2.826 3.297 - - 0 - 0.00%
2009-01-30 0 0.320 0.305 0.340 0.320 0.320 51,200 16,360 0.3195 3.014 2.873 3.202 3.014 3.014 5,436 3.0097 -5.88%
2009-01-29 0 0.340 0.295 0.360 0.270 0.340 35,200 10,610 0.3014 3.202 2.779 3.391 2.543 3.202 3,737 2.8391 -5.56%
2009-01-23 0 0.360 0.300 0.360 - - 0 0 - 3.391 2.826 3.391 - - 0 - -5.26%
2009-01-22 0 0.380 0.260 0.380 - - 0 0 - 3.579 2.449 3.579 - - 0 - 0.00%
2009-01-21 0 0.380 0.285 0.380 - - 0 0 - 3.579 2.684 3.579 - - 0 - 0.00%
2009-01-20 0 0.380 0.275 0.380 - - 0 0 - 3.579 2.590 3.579 - - 0 - 0.00%
2009-01-19 0 0.380 0.310 0.380 - - 0 0 - 3.579 2.920 3.579 - - 0 - 0.00%
2009-01-16 0 0.380 0.285 0.380 - - 0 0 - 3.579 2.684 3.579 - - 0 - 0.00%
2009-01-15 0 0.380 0.300 0.380 - - 0 0 - 3.579 2.826 3.579 - - 0 - 0.00%
2009-01-14 0 0.380 0.305 0.380 - - 0 0 - 3.579 2.873 3.579 - - 0 - 0.00%
2009-01-13 0 0.380 0.300 0.380 - - 0 0 - 3.579 2.826 3.579 - - 0 - 0.00%
2009-01-12 0 0.380 0.285 0.380 - - 186 56 0.3011 3.579 2.684 3.579 - - 20 2.8358 0.00%
2009-01-09 0 0.380 0.310 0.380 - - 0 0 - 3.579 2.920 3.579 - - 0 - -5.00%
2009-01-08 0 0.400 0.320 0.440 0.350 0.750 42,000 19,500 0.4643 3.768 3.014 4.144 3.297 7.064 4,459 4.3731 14.29%
2009-01-07 0 0.350 0.285 0.350 - - 0 0 - 3.297 2.684 3.297 - - 0 - -2.78%
2009-01-06 0 0.360 0.300 0.370 0.275 0.360 131,200 45,180 0.3444 3.391 2.826 3.485 2.590 3.391 13,929 3.2435 2.86%
2009-01-05 0 0.350 0.285 0.350 - - 200 52 0.2600 3.297 2.684 3.297 - - 21 2.4489 0.00%
2009-01-02 0 0.350 0.260 0.350 - - 0 0 - 3.297 2.449 3.297 - - 0 - -1.41%
2008-12-31 0 0.355 0.260 0.355 - - 0 0 - 3.344 2.449 3.344 - - 0 - -1.39%
2008-12-30 0 0.360 0.320 0.360 0.360 0.360 11,000 3,900 0.3545 3.391 3.014 3.391 3.391 3.391 1,168 3.3395 9.09%
2008-12-29 0 0.330 0.250 0.330 0.330 0.330 10,000 3,300 0.3300 3.108 2.355 3.108 3.108 3.108 1,062 3.1083 17.86%
2008-12-24 0 0.280 0.250 0.330 - - 0 0 - 2.637 2.355 3.108 - - 0 - 0.00%
2008-12-23 0 0.280 0.250 0.320 - - 800 192 0.2400 2.637 2.355 3.014 - - 85 2.2606 0.00%
2008-12-22 0 0.280 0.250 0.330 - - 0 0 - 2.637 2.355 3.108 - - 0 - 0.00%
2008-12-19 0 0.280 0.260 0.330 0.250 0.280 120,000 30,600 0.2550 2.637 2.449 3.108 2.355 2.637 12,740 2.4018 0.00%
2008-12-18 0 0.280 0.250 0.325 - - 0 0 - 2.637 2.355 3.061 - - 0 - 0.00%
2008-12-17 0 0.280 0.240 0.330 - - 600 138 0.2300 2.637 2.261 3.108 - - 64 2.1664 0.00%
2008-12-16 0 0.280 - 0.300 - - 0 0 - 2.637 - 2.826 - - 0 - 0.00%
2008-12-15 0 0.280 0.260 0.330 - - 0 0 - 2.637 2.449 3.108 - - 0 - 0.00%
2008-12-12 0 0.280 0.270 0.330 - - 0 0 - 2.637 2.543 3.108 - - 0 - 0.00%
2008-12-11 0 0.280 0.280 0.320 0.280 0.320 166,800 48,368 0.2900 2.637 2.637 3.014 2.637 3.014 17,709 2.7313 -6.67%
2008-12-10 0 0.300 0.290 0.300 0.300 0.300 90,600 27,162 0.2998 2.826 2.732 2.826 2.826 2.826 9,619 2.8238 0.00%
2008-12-09 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 2.826 2.684 2.826 2.826 2.826 10,617 2.8257 -6.25%
2008-12-08 0 0.320 0.300 0.330 0.320 0.320 17,400 5,272 0.3030 3.014 2.826 3.108 3.014 3.014 1,847 2.8539 0.00%
2008-12-05 0 0.320 0.280 0.330 - - 0 0 - 3.014 2.637 3.108 - - 0 - 0.00%
2008-12-04 0 0.320 0.270 0.320 0.290 0.320 73,105 21,438 0.2932 3.014 2.543 3.014 2.732 3.014 7,761 2.7621 6.67%
2008-12-03 0 0.300 0.290 0.300 - - 2,000 520 0.2600 2.826 2.732 2.826 - - 212 2.4489 0.00%
2008-12-02 0 0.300 0.290 0.310 0.300 0.300 300,000 90,000 0.3000 2.826 2.732 2.920 2.826 2.826 31,850 2.8257 0.00%
2008-12-01 0 0.300 0.290 0.340 - - 0 0 - 2.826 2.732 3.202 - - 0 - 0.00%
2008-11-28 0 0.300 0.300 0.330 0.300 0.300 37,100 10,988 0.2962 2.826 2.826 3.108 2.826 2.826 3,939 2.7897 0.00%
2008-11-27 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 2.826 2.826 3.108 2.826 2.826 5,308 2.8257 -3.23%
2008-11-26 0 0.310 0.300 0.325 - - 2,000 540 0.2700 2.920 2.826 3.061 - - 212 2.5431 0.00%
2008-11-25 0 0.310 0.300 0.320 0.310 0.310 10,000 3,100 0.3100 2.920 2.826 3.014 2.920 2.920 1,062 2.9199 3.33%
2008-11-24 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 2.826 2.826 2.920 2.826 2.826 1,062 2.8257 3.45%
2008-11-21 0 0.290 0.290 0.310 0.290 0.290 31,400 9,078 0.2891 2.732 2.732 2.920 2.732 2.732 3,334 2.7231 -9.38%
2008-11-20 0 0.320 0.290 0.320 0.320 0.320 10,000 3,200 0.3200 3.014 2.732 3.014 3.014 3.014 1,062 3.0141 10.34%
2008-11-19 0 0.290 0.290 0.330 0.240 0.290 65,000 17,050 0.2623 2.732 2.732 3.108 2.261 2.732 6,901 2.4707 -3.33%
2008-11-18 0 0.300 0.300 0.315 0.300 0.300 60,000 18,000 0.3000 2.826 2.826 2.967 2.826 2.826 6,370 2.8257 -6.25%
2008-11-17 0 0.320 0.290 0.330 0.320 0.320 20,400 6,508 0.3190 3.014 2.732 3.108 3.014 3.014 2,166 3.0048 6.67%
2008-11-14 0 0.300 0.290 0.320 - - 0 0 - 2.826 2.732 3.014 - - 0 - 0.00%
2008-11-13 0 0.300 0.290 0.320 - - 600 162 0.2700 2.826 2.732 3.014 - - 64 2.5431 0.00%
2008-11-12 0 0.300 0.300 0.330 0.300 0.300 21,200 6,324 0.2983 2.826 2.826 3.108 2.826 2.826 2,251 2.8097 -16.67%
2008-11-11 0 0.360 0.295 0.360 0.310 0.360 42,400 14,548 0.3431 3.391 2.779 3.391 2.920 3.391 4,502 3.2318 9.09%
2008-11-10 0 0.330 0.290 0.360 - - 0 0 - 3.108 2.732 3.391 - - 0 - 0.00%
2008-11-07 0 0.330 0.330 0.365 - - 0 0 - 3.108 3.108 3.438 - - 0 - 3.13%
2008-11-06 0 0.320 0.320 0.365 - - 0 0 - 3.014 3.014 3.438 - - 0 - 0.00%
2008-11-05 0 0.320 0.290 0.350 - - 0 0 - 3.014 2.732 3.297 - - 0 - 0.00%
2008-11-04 0 0.320 0.290 0.350 - - 0 0 - 3.014 2.732 3.297 - - 0 - 0.00%
2008-11-03 0 0.320 0.290 0.330 0.320 0.320 12,400 3,848 0.3103 3.014 2.732 3.108 3.014 3.014 1,316 2.9229 14.29%
2008-10-31 0 0.280 0.280 0.330 0.280 0.325 110,000 35,300 0.3209 2.637 2.637 3.108 2.637 3.061 11,679 3.0226 -15.15%
2008-10-30 0 0.330 0.330 0.350 0.320 0.330 390,000 127,700 0.3274 3.108 3.108 3.297 3.014 3.108 41,406 3.0841 3.13%
2008-10-29 0 0.320 0.310 0.345 0.280 0.330 1,830,000 585,300 0.3198 3.014 2.920 3.250 2.637 3.108 194,288 3.0125 -3.03%
2008-10-28 0 0.330 0.300 0.330 0.310 0.330 318,800 102,364 0.3211 3.108 2.826 3.108 2.920 3.108 33,846 3.0244 10.00%
2008-10-27 0 0.300 0.260 0.300 0.300 0.330 34,800 10,644 0.3059 2.826 2.449 2.826 2.826 3.108 3,695 2.8809 -9.09%
2008-10-24 0 0.330 0.330 0.350 0.315 0.330 305,000 99,250 0.3254 3.108 3.108 3.297 2.967 3.108 32,381 3.0650 0.00%
2008-10-23 0 0.330 0.315 0.345 0.330 0.330 501,800 165,540 0.3299 3.108 2.967 3.250 3.108 3.108 53,275 3.1073 -5.71%
2008-10-22 0 0.350 0.330 0.360 0.350 0.350 100,000 35,000 0.3500 3.297 3.108 3.391 3.297 3.297 10,617 3.2967 -5.41%
2008-10-21 0 0.370 0.335 0.400 0.310 0.370 390,000 126,300 0.3238 3.485 3.155 3.768 2.920 3.485 41,406 3.0503 5.71%
2008-10-20 0 0.350 0.350 0.370 0.350 0.350 290,000 101,500 0.3500 3.297 3.297 3.485 3.297 3.297 30,789 3.2967 0.00%
2008-10-17 0 0.350 0.350 0.370 0.350 0.350 150,200 52,816 0.3516 3.297 3.297 3.485 3.297 3.297 15,946 3.3121 -5.41%
2008-10-16 0 0.370 0.350 0.370 0.370 0.370 120,000 44,400 0.3700 3.485 3.297 3.485 3.485 3.485 12,740 3.4850 -13.95%
2008-10-15 0 0.430 0.370 0.430 0.425 0.450 70,000 30,550 0.4364 4.050 3.485 4.050 4.003 4.239 7,432 4.1107 2.38%
2008-10-14 0 0.420 0.355 0.420 0.400 0.420 121,000 48,720 0.4026 3.956 3.344 3.956 3.768 3.956 12,846 3.7925 7.69%
2008-10-13 0 0.390 0.350 0.390 0.370 0.390 35,631 13,365 0.3751 3.673 3.297 3.673 3.485 3.673 3,783 3.5330 -1.27%
2008-10-10 0 0.395 0.340 0.395 0.340 0.405 1,143,200 456,474 0.3993 3.721 3.202 3.721 3.202 3.815 121,372 3.7610 -15.96%
2008-10-09 0 0.470 0.400 0.465 0.475 0.475 60,600 28,734 0.4742 4.427 3.768 4.380 4.474 4.474 6,434 4.4661 17.50%
2008-10-08 0 0.400 0.400 0.430 0.400 0.490 412,400 168,310 0.4081 3.768 3.768 4.050 3.768 4.615 43,784 3.8441 -20.00%
2008-10-06 0 0.500 0.410 0.500 - - 0 0 - 4.710 3.862 4.710 - - 0 - 0.00%
2008-10-03 0 0.500 0.415 0.500 0.490 0.500 30,000 14,900 0.4967 4.710 3.909 4.710 4.615 4.710 3,185 4.6781 2.04%
2008-10-02 0 0.490 0.420 0.490 0.500 0.510 56,300 28,000 0.4973 4.615 3.956 4.615 4.710 4.804 5,977 4.6844 0.00%
2008-09-30 0 0.490 0.410 0.490 0.490 0.490 33,000 16,050 0.4864 4.615 3.862 4.615 4.615 4.615 3,504 4.5811 -2.00%
2008-09-29 0 0.500 0.450 0.510 0.450 0.500 294,000 134,160 0.4563 4.710 4.239 4.804 4.239 4.710 31,213 4.2981 -1.96%
2008-09-26 0 0.510 0.450 0.510 - - 10,000 5,200 0.5200 4.804 4.239 4.804 - - 1,062 4.8979 -1.92%
2008-09-25 0 0.520 0.455 0.520 - - 0 0 - 4.898 4.286 4.898 - - 0 - 0.00%
2008-09-24 0 0.520 0.450 0.530 - - 0 0 - 4.898 4.239 4.992 - - 0 - 0.00%
2008-09-23 0 0.520 0.435 0.520 0.500 0.530 108,200 55,126 0.5095 4.898 4.097 4.898 4.710 4.992 11,487 4.7988 -1.89%
2008-09-22 0 0.530 0.455 0.530 0.500 0.530 100,000 51,200 0.5120 4.992 4.286 4.992 4.710 4.992 10,617 4.8225 1.92%
2008-09-19 0 0.520 0.450 0.520 0.520 0.520 10,000 5,200 0.5200 4.898 4.239 4.898 4.898 4.898 1,062 4.8979 15.56%
2008-09-18 0 0.450 0.410 0.500 0.410 0.510 50,412 22,737 0.4510 4.239 3.862 4.710 3.862 4.804 5,352 4.2482 -13.46%
2008-09-17 0 0.520 0.410 0.520 0.450 0.520 1,110,400 500,830 0.4510 4.898 3.862 4.898 4.239 4.898 117,889 4.2483 0.00%
2008-09-16 0 0.520 0.450 0.530 - - 0 0 - 4.898 4.239 4.992 - - 0 - 0.00%
2008-09-12 0 0.520 0.470 0.540 0.460 0.520 55,200 26,588 0.4817 4.898 4.427 5.086 4.333 4.898 5,860 4.5368 0.00%
2008-09-11 0 0.520 0.455 0.520 - - 0 0 - 4.898 4.286 4.898 - - 0 - 0.00%
2008-09-10 0 0.520 0.450 0.520 - - 0 0 - 4.898 4.239 4.898 - - 0 - -3.70%
2008-09-09 0 0.540 0.490 0.530 0.500 0.540 90,000 46,400 0.5156 5.086 4.615 4.992 4.710 5.086 9,555 4.8560 8.00%
2008-09-08 0 0.500 0.480 0.530 0.500 0.500 40,629 20,302 0.4997 4.710 4.521 4.992 4.710 4.710 4,314 4.7066 -9.09%
2008-09-05 0 0.550 0.470 0.550 0.500 0.550 50,000 26,000 0.5200 5.180 4.427 5.180 4.710 5.180 5,308 4.8979 -3.51%
2008-09-04 0 0.570 0.470 0.570 0.520 0.580 150,000 84,000 0.5600 5.369 4.427 5.369 4.898 5.463 15,925 5.2746 -1.72%
2008-09-03 0 0.580 0.465 0.580 - - 0 0 - 5.463 4.380 5.463 - - 0 - 0.00%
2008-09-02 0 0.580 0.450 0.580 - - 0 0 - 5.463 4.239 5.463 - - 0 - 0.00%
2008-09-01 0 0.580 0.460 0.580 - - 1,200 624 0.5200 5.463 4.333 5.463 - - 127 4.8979 0.00%
2008-08-29 0 0.580 0.465 0.580 0.500 0.580 150,000 78,100 0.5207 5.463 4.380 5.463 4.710 5.463 15,925 4.9042 11.54%
2008-08-28 0 0.520 0.450 0.520 - - 2,000 850 0.4250 4.898 4.239 4.898 - - 212 4.0031 -5.45%
2008-08-27 0 0.550 0.455 0.550 - - 600 300 0.5000 5.180 4.286 5.180 - - 64 4.7095 -1.79%
2008-08-26 0 0.560 0.500 0.560 0.540 0.580 20,000 11,200 0.5600 5.275 4.710 5.275 5.086 5.463 2,123 5.2746 1.82%
2008-08-25 0 0.550 0.435 0.550 - - 0 0 - 5.180 4.097 5.180 - - 0 - 0.00%
2008-08-21 0 0.550 0.425 0.580 - - 2,200 880 0.4000 5.180 4.003 5.463 - - 234 3.7676 0.00%
2008-08-20 0 0.550 0.500 0.560 - - 200 80 0.4000 5.180 4.710 5.275 - - 21 3.7676 0.00%
2008-08-19 0 0.550 0.480 0.570 - - 7,888 3,786 0.4800 5.180 4.521 5.369 - - 837 4.5208 0.00%
2008-08-18 0 0.550 0.530 0.550 - - 0 0 - 5.180 4.992 5.180 - - 0 - -5.17%
2008-08-15 0 0.580 0.485 0.580 - - 0 0 - 5.463 4.568 5.463 - - 0 - 0.00%
2008-08-14 0 0.580 0.530 0.580 - - 0 0 - 5.463 4.992 5.463 - - 0 - 0.00%
2008-08-13 0 0.580 0.530 0.580 - - 0 0 - 5.463 4.992 5.463 - - 0 - -1.69%
2008-08-12 0 0.590 0.530 0.590 0.560 0.590 40,000 22,700 0.5675 5.557 4.992 5.557 5.275 5.557 4,247 5.3453 1.72%
2008-08-11 0 0.580 0.540 0.580 - - 0 0 - 5.463 5.086 5.463 - - 0 - 0.00%
2008-08-08 0 0.580 0.550 0.580 - - 800 412 0.5150 5.463 5.180 5.463 - - 85 4.8508 -3.33%
2008-08-07 0 0.600 0.540 0.600 0.560 0.600 21,200 12,200 0.5755 5.651 5.086 5.651 5.275 5.651 2,251 5.4204 7.14%
2008-08-05 0 0.560 0.560 0.570 0.560 0.560 190,200 106,504 0.5600 5.275 5.275 5.369 5.275 5.275 20,193 5.2742 -1.75%
2008-08-04 0 0.570 0.550 0.570 - - 0 0 - 5.369 5.180 5.369 - - 0 - 0.00%
2008-08-01 0 0.570 0.550 0.570 - - 767 399 0.5202 5.369 5.180 5.369 - - 81 4.8999 -1.72%
2008-07-31 0 0.580 0.580 0.610 0.550 0.580 72,400 40,248 0.5559 5.463 5.463 5.746 5.180 5.463 7,687 5.2361 5.45%
2008-07-30 0 0.550 0.550 0.580 0.540 0.560 210,000 117,400 0.5590 5.180 5.180 5.463 5.086 5.275 22,295 5.2657 -1.79%
2008-07-29 0 0.560 0.550 0.580 - - 0 0 - 5.275 5.180 5.463 - - 0 - 0.00%
2008-07-28 0 0.560 0.560 0.590 - - 200 100 0.5000 5.275 5.275 5.557 - - 21 4.7095 0.00%
2008-07-25 0 0.560 0.560 0.580 0.560 0.560 14,000 7,680 0.5486 5.275 5.275 5.463 5.275 5.275 1,486 5.1670 -3.45%
2008-07-24 0 0.580 0.560 0.600 - - 6,200 3,224 0.5200 5.463 5.275 5.651 - - 658 4.8979 0.00%
2008-07-23 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 5.463 5.463 5.651 5.463 5.463 1,062 5.4630 1.75%
2008-07-22 0 0.570 0.570 0.590 0.560 0.560 10,600 5,924 0.5589 5.369 5.369 5.557 5.275 5.275 1,125 5.2640 1.79%
2008-07-21 0 0.560 0.560 0.580 0.550 0.550 10,000 5,500 0.5500 5.275 5.275 5.463 5.180 5.180 1,062 5.1805 -6.67%
2008-07-18 0 0.600 0.560 0.600 0.590 0.600 130,000 76,500 0.5885 5.651 5.275 5.651 5.557 5.651 13,802 5.5427 1.69%
2008-07-17 0 0.590 0.560 0.600 - - 3,000 1,620 0.5400 5.557 5.275 5.651 - - 319 5.0863 -1.67%
2008-07-16 0 0.600 0.550 0.600 - - 0 0 - 5.651 5.180 5.651 - - 0 - 0.00%
2008-07-15 0 0.600 0.560 0.600 0.560 0.600 223,000 129,160 0.5792 5.651 5.275 5.651 5.275 5.651 23,676 5.4554 -3.23%
2008-07-14 0 0.620 0.580 0.620 - - 0 0 - 5.840 5.463 5.840 - - 0 - -1.59%
2008-07-11 0 0.630 0.580 0.630 0.590 0.630 114,000 68,040 0.5968 5.934 5.463 5.934 5.557 5.934 12,103 5.6217 5.00%
2008-07-10 0 0.600 0.600 0.610 0.600 0.600 171,800 103,008 0.5996 5.651 5.651 5.746 5.651 5.651 18,240 5.6475 -1.64%
2008-07-09 0 0.610 0.570 0.610 0.550 0.620 33,200 19,204 0.5784 5.746 5.369 5.746 5.180 5.840 3,525 5.4483 5.17%
2008-07-08 0 0.580 0.560 0.580 - - 0 0 - 5.463 5.275 5.463 - - 0 - -1.69%
2008-07-07 0 0.590 0.590 0.620 0.580 0.600 40,000 23,600 0.5900 5.557 5.557 5.840 5.463 5.651 4,247 5.5572 -3.28%
2008-07-04 0 0.610 0.590 0.620 - - 2,800 1,568 0.5600 5.746 5.557 5.840 - - 297 5.2746 0.00%
2008-07-03 0 0.610 0.600 0.610 0.590 0.620 70,680 42,888 0.6068 5.746 5.651 5.746 5.557 5.840 7,504 5.7154 1.67%
2008-07-02 0 0.600 0.600 0.630 0.590 0.630 50,000 30,000 0.6000 5.651 5.651 5.934 5.557 5.934 5,308 5.6514 -3.23%
2008-06-30 0 0.620 0.590 0.620 0.600 0.630 150,000 90,800 0.6053 5.840 5.557 5.840 5.651 5.934 15,925 5.7016 3.33%
2008-06-27 0 0.600 0.600 0.610 0.600 0.600 145,000 86,850 0.5990 5.651 5.651 5.746 5.651 5.651 15,394 5.6417 -3.23%
2008-06-26 0 0.620 0.570 0.620 0.530 0.620 20,450 11,734 0.5738 5.840 5.369 5.840 4.992 5.840 2,171 5.4045 0.00%
2008-06-25 0 0.620 0.590 0.620 0.630 0.630 24,800 15,240 0.6145 5.840 5.557 5.840 5.934 5.934 2,633 5.7881 3.33%
2008-06-24 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 5.651 5.557 5.651 5.651 5.651 3,185 5.6514 0.00%
2008-06-23 0 0.600 0.600 0.630 0.600 0.610 552,900 331,750 0.6000 5.651 5.651 5.934 5.651 5.746 58,700 5.6516 -1.64%
2008-06-20 0 0.610 0.600 0.630 0.610 0.610 10,000 6,100 0.6100 5.746 5.651 5.934 5.746 5.746 1,062 5.7456 -3.17%
2008-06-19 0 0.630 0.610 0.630 - - 400 220 0.5500 5.934 5.746 5.934 - - 42 5.1805 0.00%
2008-06-18 0 0.630 0.610 0.630 - - 0 0 - 5.934 5.746 5.934 - - 0 - -5.97%
2008-06-17 0 0.670 0.610 0.670 0.610 0.680 100,000 65,000 0.6500 6.311 5.746 6.311 5.746 6.405 10,617 6.1224 11.67%
2008-06-16 0 0.600 0.590 0.610 0.600 0.600 52,200 31,202 0.5977 5.651 5.557 5.746 5.651 5.651 5,542 5.6301 -3.23%
2008-06-13 0 0.620 0.600 0.640 0.610 0.620 100,000 61,500 0.6150 5.840 5.651 6.028 5.746 5.840 10,617 5.7927 -1.59%
2008-06-12 0 0.630 0.600 0.640 0.630 0.640 120,000 76,400 0.6367 5.934 5.651 6.028 5.934 6.028 12,740 5.9968 5.00%
2008-06-11 0 0.600 0.600 0.650 0.600 0.670 310,000 190,800 0.6155 5.651 5.651 6.122 5.651 6.311 32,912 5.7972 -3.23%
2008-06-10 0 0.620 0.610 0.660 0.620 0.660 300,450 192,271 0.6399 5.840 5.746 6.217 5.840 6.217 31,898 6.0276 -10.14%
2008-06-06 0 0.690 0.660 0.700 0.680 0.690 695,000 472,900 0.6804 6.499 6.217 6.593 6.405 6.499 73,787 6.4090 4.55%
2008-06-05 0 0.660 0.660 0.680 0.660 0.680 661,200 446,744 0.6757 6.217 6.217 6.405 6.217 6.405 70,198 6.3640 -2.94%
2008-06-04 0 0.680 0.660 0.700 0.680 0.700 390,000 270,000 0.6923 6.405 6.217 6.593 6.405 6.593 41,406 6.5209 -2.86%
2008-06-03 0 0.700 0.680 0.700 0.680 0.700 72,600 49,440 0.6810 6.593 6.405 6.593 6.405 6.593 7,708 6.4143 7.69%
2008-06-02 0 0.650 0.650 0.700 0.650 0.720 460,000 304,200 0.6613 6.122 6.122 6.593 6.122 6.782 48,837 6.2288 -5.80%
2008-05-30 0 0.690 0.650 0.700 0.650 0.700 569,400 378,088 0.6640 6.499 6.122 6.593 6.122 6.593 60,452 6.2543 11.29%
2008-05-29 0 0.620 0.620 0.640 0.620 0.620 200,000 124,000 0.6200 5.840 5.840 6.028 5.840 5.840 21,234 5.8398 1.64%
2008-05-28 0 0.610 0.600 0.620 0.610 0.610 15,000 8,998 0.5999 5.746 5.651 5.840 5.746 5.746 1,593 5.6502 -1.61%
2008-05-27 0 0.620 0.610 0.630 - - 0 0 - 5.840 5.746 5.934 - - 0 - 0.00%
2008-05-26 0 0.620 0.610 0.640 0.620 0.620 11,000 6,760 0.6145 5.840 5.746 6.028 5.840 5.840 1,168 5.7884 -1.59%
2008-05-23 0 0.630 0.610 0.630 - - 4,000 2,280 0.5700 5.934 5.746 5.934 - - 425 5.3688 -1.56%
2008-05-22 0 0.640 0.610 0.640 0.640 0.640 180,250 115,338 0.6399 6.028 5.746 6.028 6.028 6.028 19,137 6.0270 4.92%
2008-05-21 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 5.746 5.746 6.028 5.746 5.746 1,062 5.7456 -1.61%
2008-05-20 0 0.620 0.620 0.640 - - 0 0 - 5.840 5.840 6.028 - - 0 - 0.00%
2008-05-19 0 0.620 0.620 0.640 0.620 0.700 161,800 105,562 0.6524 5.840 5.840 6.028 5.840 6.593 17,178 6.1452 3.33%
2008-05-16 0 0.600 0.600 0.620 0.600 0.630 275,555 172,911 0.6275 5.651 5.651 5.840 5.651 5.934 29,255 5.9104 0.00%
2008-05-15 0 0.600 0.570 0.600 0.600 0.600 121,200 72,690 0.5998 5.651 5.369 5.651 5.651 5.651 12,868 5.6491 0.00%
2008-05-14 0 0.600 0.600 0.610 0.600 0.600 80,000 48,000 0.6000 5.651 5.651 5.746 5.651 5.651 8,493 5.6514 0.00%
2008-05-13 0 0.600 0.600 0.620 0.600 0.600 283,600 170,052 0.5996 5.651 5.651 5.840 5.651 5.651 30,109 5.6478 0.00%
2008-05-09 0 0.600 0.590 0.610 0.590 0.600 112,457 66,785 0.5939 5.651 5.557 5.746 5.557 5.651 11,939 5.5937 1.69%
2008-05-08 0 0.590 0.590 0.600 0.590 0.600 525,200 310,694 0.5916 5.557 5.557 5.651 5.557 5.651 55,760 5.5720 5.36%
2008-05-07 0 0.560 0.550 0.590 0.560 0.580 653,600 373,380 0.5713 5.275 5.180 5.557 5.275 5.463 69,392 5.3808 -3.45%
2008-05-06 0 0.580 0.570 0.610 0.560 0.630 580,000 340,000 0.5862 5.463 5.369 5.746 5.275 5.934 61,578 5.5215 1.75%
2008-05-05 0 0.570 0.540 0.570 0.540 0.570 115,600 63,712 0.5511 5.369 5.086 5.369 5.086 5.369 12,273 5.1912 -3.39%
2008-05-02 0 0.590 0.550 0.590 - - 5,000 2,640 0.5280 5.557 5.180 5.557 - - 531 4.9732 0.00%
2008-04-30 0 0.590 0.540 0.590 0.550 0.600 450,000 259,000 0.5756 5.557 5.086 5.557 5.180 5.651 47,776 5.4212 9.26%
2008-04-29 0 0.540 0.510 0.540 0.510 0.570 1,520,000 804,300 0.5291 5.086 4.804 5.086 4.804 5.369 161,376 4.9840 -6.90%
2008-04-28 0 0.580 0.540 0.580 0.540 0.580 90,600 50,906 0.5619 5.463 5.086 5.463 5.086 5.463 9,619 5.2923 1.75%
2008-04-25 0 0.570 0.550 0.570 - - 600 306 0.5100 5.369 5.180 5.369 - - 64 4.8037 0.00%
2008-04-24 0 0.570 0.550 0.580 0.570 0.580 41,000 23,520 0.5737 5.369 5.180 5.463 5.369 5.463 4,353 5.4033 -1.72%
2008-04-23 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 5.463 5.180 5.463 5.463 5.463 5,308 5.4630 9.43%
2008-04-22 0 0.530 0.530 0.580 0.530 0.580 570,000 303,800 0.5330 4.992 4.992 5.463 4.992 5.463 60,516 5.0202 -3.64%
2008-04-21 0 0.550 0.540 0.580 0.550 0.650 740,000 414,800 0.5605 5.180 5.086 5.463 5.180 6.122 78,565 5.2797 0.00%
2008-04-18 0 0.550 0.550 0.570 0.550 0.550 200,000 110,000 0.5500 5.180 5.180 5.369 5.180 5.180 21,234 5.1805 -5.17%
2008-04-17 0 0.580 0.550 0.580 0.550 0.580 100,000 55,600 0.5560 5.463 5.180 5.463 5.180 5.463 10,617 5.2370 5.45%
2008-04-16 0 0.550 0.550 0.570 0.550 0.570 575,000 317,900 0.5529 5.180 5.180 5.369 5.180 5.369 61,047 5.2075 -3.51%
2008-04-15 0 0.570 0.550 0.570 0.550 0.600 550,278 310,047 0.5634 5.369 5.180 5.369 5.180 5.651 58,422 5.3070 -3.39%
2008-04-14 0 0.590 0.560 0.590 0.550 0.600 194,600 112,420 0.5777 5.557 5.275 5.557 5.180 5.651 20,660 5.4413 -1.67%
2008-04-11 0 0.600 0.560 0.600 0.560 0.600 84,800 49,644 0.5854 5.651 5.275 5.651 5.275 5.651 9,003 5.5141 3.45%
2008-04-10 0 0.580 0.550 0.610 0.550 0.580 452,450 253,474 0.5602 5.463 5.180 5.746 5.180 5.463 48,036 5.2768 5.45%
2008-04-09 0 0.550 0.540 0.600 0.550 0.630 1,386,000 782,900 0.5649 5.180 5.086 5.651 5.180 5.934 147,149 5.3205 -9.84%
2008-04-08 0 0.610 0.580 0.630 0.590 0.630 216,000 130,360 0.6035 5.746 5.463 5.934 5.557 5.934 22,932 5.6845 -3.17%
2008-04-07 0 0.630 0.590 0.630 0.600 0.640 180,000 108,800 0.6044 5.934 5.557 5.934 5.651 6.028 19,110 5.6933 0.00%
2008-04-03 0 0.630 0.610 0.650 0.630 0.670 244,000 156,284 0.6405 5.934 5.746 6.122 5.934 6.311 25,905 6.0330 -8.70%
2008-04-02 0 0.690 0.640 0.690 0.590 0.730 790,400 526,232 0.6658 6.499 6.028 6.499 5.557 6.876 83,915 6.2710 6.15%
2008-04-01 0 0.650 0.620 0.650 0.630 0.650 111,500 72,080 0.6465 6.122 5.840 6.122 5.934 6.122 11,838 6.0890 1.56%
2008-03-31 0 0.640 0.610 0.650 0.650 0.650 12,000 7,620 0.6350 6.028 5.746 6.122 6.122 6.122 1,274 5.9811 0.00%
2008-03-28 0 0.640 0.610 0.640 - - 2,000 1,220 0.6100 6.028 5.746 6.028 - - 212 5.7456 -1.54%
2008-03-27 0 0.650 0.600 0.650 0.600 0.650 220,000 138,600 0.6300 6.122 5.651 6.122 5.651 6.122 23,357 5.9340 1.56%
2008-03-26 0 0.640 0.570 0.640 0.600 0.650 192,000 120,900 0.6297 6.028 5.369 6.028 5.651 6.122 20,384 5.9310 6.67%
2008-03-25 0 0.600 0.580 0.600 - - 6,200 3,224 0.5200 5.651 5.463 5.651 - - 658 4.8979 -4.76%
2008-03-20 0 0.630 0.580 0.630 0.580 0.630 310,000 180,800 0.5832 5.934 5.463 5.934 5.463 5.934 32,912 5.4934 0.00%
2008-03-19 0 0.630 0.580 0.630 0.510 0.640 77,600 44,222 0.5699 5.934 5.463 5.934 4.804 6.028 8,239 5.3676 -1.56%
2008-03-18 0 0.640 0.590 0.640 0.650 0.650 235,200 152,482 0.6483 6.028 5.557 6.028 6.122 6.122 24,971 6.1064 4.92%
2008-03-17 0 0.610 0.580 0.630 0.610 0.610 100,000 61,000 0.6100 5.746 5.463 5.934 5.746 5.746 10,617 5.7456 -1.61%
2008-03-14 0 0.620 0.620 0.650 0.610 0.640 142,000 87,860 0.6187 5.840 5.840 6.122 5.746 6.028 15,076 5.8278 0.00%
2008-03-13 0 0.620 0.600 0.720 0.620 0.620 400,000 248,000 0.6200 5.840 5.651 6.782 5.840 5.840 42,467 5.8398 -1.59%
2008-03-12 0 0.630 0.610 0.650 - - 0 0 - 5.934 5.746 6.122 - - 0 - 0.00%
2008-03-11 0 0.630 0.620 0.660 0.630 0.630 105,400 66,186 0.6280 5.934 5.840 6.217 5.934 5.934 11,190 5.9147 -1.56%
2008-03-10 0 0.640 0.630 0.690 - - 800 480 0.6000 6.028 5.934 6.499 - - 85 5.6514 0.00%
2008-03-07 0 0.640 0.620 0.690 0.640 0.650 192,000 123,760 0.6446 6.028 5.840 6.499 6.028 6.122 20,384 6.0713 -1.54%
2008-03-06 0 0.650 0.650 0.700 0.640 0.650 23,600 15,096 0.6397 6.122 6.122 6.593 6.028 6.122 2,506 6.0250 1.56%
2008-03-05 0 0.640 0.640 0.660 0.640 0.640 18,600 11,646 0.6261 6.028 6.028 6.217 6.028 6.028 1,975 5.8975 -11.11%
2008-03-04 0 0.720 0.650 0.720 - - 0 0 - 6.782 6.122 6.782 - - 0 - 0.00%
2008-03-03 0 0.720 0.640 0.720 - - 400 248 0.6200 6.782 6.028 6.782 - - 42 5.8398 0.00%
2008-02-29 0 0.720 0.720 0.740 0.620 0.730 300,600 203,760 0.6778 6.782 6.782 6.970 5.840 6.876 31,914 6.3846 14.29%
2008-02-28 0 0.630 0.620 0.700 - - 3,200 1,888 0.5900 5.934 5.840 6.593 - - 340 5.5572 0.00%
2008-02-27 0 0.630 0.630 0.660 0.630 0.630 44,000 27,600 0.6273 5.934 5.934 6.217 5.934 5.934 4,671 5.9083 0.00%
2008-02-26 0 0.630 0.630 0.670 - - 0 0 - 5.934 5.934 6.311 - - 0 - 1.61%
2008-02-25 0 0.620 0.620 0.650 - - 0 0 - 5.840 5.840 6.122 - - 0 - 0.00%
2008-02-22 0 0.620 0.600 0.640 0.610 0.620 251,000 154,360 0.6150 5.840 5.651 6.028 5.746 5.840 26,648 5.7925 -3.12%
2008-02-21 0 0.640 0.620 0.660 - - 9,000 5,040 0.5600 6.028 5.840 6.217 - - 956 5.2746 0.00%
2008-02-20 0 0.640 0.620 0.650 0.640 0.650 70,000 45,200 0.6457 6.028 5.840 6.122 6.028 6.122 7,432 6.0820 -1.54%
2008-02-19 0 0.650 0.650 0.680 0.650 0.650 41,250 26,775 0.6491 6.122 6.122 6.405 6.122 6.122 4,379 6.1138 0.00%
2008-02-18 0 0.650 0.620 0.660 - - 0 0 - 6.122 5.840 6.217 - - 0 - 0.00%
2008-02-15 0 0.650 0.620 0.670 - - 0 0 - 6.122 5.840 6.311 - - 0 - 0.00%
2008-02-14 0 0.650 0.620 0.680 - - 0 0 - 6.122 5.840 6.405 - - 0 - 0.00%
2008-02-13 0 0.650 0.610 0.660 0.620 0.650 74,600 46,760 0.6268 6.122 5.746 6.217 5.840 6.122 7,920 5.9039 3.17%
2008-02-12 0 0.630 0.620 0.640 0.630 0.630 21,600 13,560 0.6278 5.934 5.840 6.028 5.934 5.934 2,293 5.9130 -8.70%
2008-02-11 0 0.690 0.610 0.720 - - 0 0 - 6.499 5.746 6.782 - - 0 - 0.00%
2008-02-06 0 0.690 0.610 0.690 - - 0 0 - 6.499 5.746 6.499 - - 0 - 0.00%
2008-02-05 0 0.690 0.620 0.690 0.610 0.720 48,025 30,074 0.6262 6.499 5.840 6.499 5.746 6.782 5,099 5.8983 9.52%
2008-02-04 0 0.630 0.580 0.710 - - 0 0 - 5.934 5.463 6.687 - - 0 - 0.00%
2008-02-01 0 0.630 0.620 0.680 - - 2,820 1,579 0.5599 5.934 5.840 6.405 - - 299 5.2740 0.00%
2008-01-31 0 0.630 0.620 0.670 0.630 0.630 300,000 189,000 0.6300 5.934 5.840 6.311 5.934 5.934 31,850 5.9340 -5.97%
2008-01-30 0 0.670 0.620 0.670 0.620 0.670 94,200 59,204 0.6285 6.311 5.840 6.311 5.840 6.311 10,001 5.9198 3.08%
2008-01-29 0 0.650 0.620 0.700 0.650 0.700 35,200 23,582 0.6699 6.122 5.840 6.593 6.122 6.593 3,737 6.3102 0.00%
2008-01-28 0 0.650 0.600 0.680 0.650 0.660 30,000 19,700 0.6567 6.122 5.651 6.405 6.122 6.217 3,185 6.1852 0.00%
2008-01-25 0 0.650 0.610 0.650 0.660 0.660 40,000 26,400 0.6600 6.122 5.746 6.122 6.217 6.217 4,247 6.2165 0.00%
2008-01-24 0 0.650 0.600 0.660 0.640 0.650 30,000 19,400 0.6467 6.122 5.651 6.217 6.028 6.122 3,185 6.0910 1.56%
2008-01-23 0 0.640 0.580 0.660 0.570 0.660 140,000 86,100 0.6150 6.028 5.463 6.217 5.369 6.217 14,864 5.7927 14.29%
2008-01-22 0 0.560 0.560 0.620 0.500 0.630 330,000 196,600 0.5958 5.275 5.275 5.840 4.710 5.934 35,036 5.6114 -13.85%
2008-01-21 0 0.650 0.640 0.650 0.640 0.650 308,400 198,776 0.6445 6.122 6.028 6.122 6.028 6.122 32,742 6.0709 -7.14%
2008-01-18 0 0.700 0.660 0.700 - - 3,720 2,269 0.6099 6.593 6.217 6.593 - - 395 5.7451 0.00%
2008-01-17 0 0.700 0.680 0.700 0.680 0.740 71,000 49,980 0.7039 6.593 6.405 6.593 6.405 6.970 7,538 6.6305 2.94%
2008-01-16 0 0.680 0.660 0.710 0.680 0.710 420,000 289,900 0.6902 6.405 6.217 6.687 6.405 6.687 44,591 6.5014 -5.56%
2008-01-15 0 0.720 0.720 0.740 0.720 0.730 512,800 369,576 0.7207 6.782 6.782 6.970 6.782 6.876 54,443 6.7883 -1.37%
2008-01-14 0 0.730 0.730 0.740 0.700 0.740 334,400 242,360 0.7248 6.876 6.876 6.970 6.593 6.970 35,503 6.8265 -2.67%
2008-01-11 0 0.750 0.710 0.760 0.700 0.760 1,291,040 967,236 0.7492 7.064 6.687 7.158 6.593 7.158 137,067 7.0566 0.00%
2008-01-10 0 0.750 0.750 0.760 0.680 0.750 870,200 642,490 0.7383 7.064 7.064 7.158 6.405 7.064 92,388 6.9543 0.00%
2008-01-09 0 0.750 0.680 0.750 - - 0 0 - 7.064 6.405 7.064 - - 0 - 0.00%
2008-01-08 0 0.750 0.690 0.750 - - 2,200 1,430 0.6500 7.064 6.499 7.064 - - 234 6.1224 0.00%
2008-01-07 0 0.750 0.680 0.750 0.720 0.750 138,612 101,372 0.7313 7.064 6.405 7.064 6.782 7.064 14,716 6.8885 4.17%
2008-01-04 0 0.720 0.670 0.720 0.670 0.750 100,000 70,600 0.7060 6.782 6.311 6.782 6.311 7.064 10,617 6.6498 0.00%
2008-01-03 0 0.720 0.700 0.740 0.670 0.800 710,000 513,000 0.7225 6.782 6.593 6.970 6.311 7.535 75,379 6.8056 0.00%
2008-01-02 0 0.720 0.670 0.720 0.750 0.750 52,400 38,940 0.7431 6.782 6.311 6.782 7.064 7.064 5,563 6.9995 -5.26%
2007-12-31 0 0.760 0.700 0.760 0.770 0.770 30,000 23,100 0.7700 7.158 6.593 7.158 7.253 7.253 3,185 7.2526 -1.30%
2007-12-28 0 0.770 0.720 0.780 0.700 0.800 474,800 355,416 0.7486 7.253 6.782 7.347 6.593 7.535 50,409 7.0507 8.45%
2007-12-27 0 0.710 0.700 0.710 0.700 0.740 253,000 179,168 0.7082 6.687 6.593 6.687 6.593 6.970 26,861 6.6703 -4.05%
2007-12-24 0 0.740 0.650 0.740 0.760 0.800 125,200 97,480 0.7786 6.970 6.122 6.970 7.158 7.535 13,292 7.3336 21.31%
2007-12-21 0 0.610 0.610 0.650 0.610 0.650 636,237 395,889 0.6222 5.746 5.746 6.122 5.746 6.122 67,548 5.8608 -6.15%
2007-12-20 0 0.650 0.650 0.680 0.640 0.640 20,249 12,952 0.6396 6.122 6.122 6.405 6.028 6.028 2,150 6.0247 -4.41%
2007-12-19 0 0.680 0.630 0.680 0.660 0.700 402,200 272,898 0.6785 6.405 5.934 6.405 6.217 6.593 42,701 6.3909 6.25%
2007-12-18 0 0.640 0.620 0.650 - - 0 0 - 6.028 5.840 6.122 - - 0 - 0.00%
2007-12-17 0 0.640 0.630 0.640 0.630 0.680 321,606 206,064 0.6407 6.028 5.934 6.028 5.934 6.405 34,144 6.0351 0.00%
2007-12-14 0 0.640 0.640 0.670 0.640 0.700 390,000 259,300 0.6649 6.028 6.028 6.311 6.028 6.593 41,406 6.2624 -3.03%
2007-12-13 0 0.660 0.650 0.670 0.660 0.680 73,400 48,708 0.6636 6.217 6.122 6.311 6.217 6.405 7,793 6.2504 -2.94%
2007-12-12 0 0.680 0.660 0.690 - - 0 0 - 6.405 6.217 6.499 - - 0 - 0.00%
2007-12-11 0 0.680 0.660 0.690 0.680 0.690 81,200 55,644 0.6853 6.405 6.217 6.499 6.405 6.499 8,621 6.4546 0.00%
2007-12-10 0 0.680 0.660 0.690 0.680 0.680 21,399 14,439 0.6748 6.405 6.217 6.499 6.405 6.405 2,272 6.3555 -1.45%
2007-12-07 0 0.690 0.680 0.690 0.660 0.690 1,683,400 1,160,808 0.6896 6.499 6.405 6.499 6.217 6.499 178,724 6.4950 0.00%
2007-12-06 0 0.690 0.690 0.700 0.690 0.690 280,200 192,816 0.6881 6.499 6.499 6.593 6.499 6.499 29,748 6.4816 -1.43%
2007-12-05 0 0.700 0.690 0.700 0.700 0.750 263,000 185,950 0.7070 6.593 6.499 6.593 6.593 7.064 27,922 6.6596 -6.67%
2007-12-04 0 0.750 0.710 0.750 - - 5,600 3,752 0.6700 7.064 6.687 7.064 - - 595 6.3107 0.00%
2007-12-03 0 0.750 0.700 0.750 0.730 0.750 27,200 19,984 0.7347 7.064 6.593 7.064 6.876 7.064 2,888 6.9202 0.00%
2007-11-30 0 0.750 0.770 0.780 0.690 0.770 520,000 371,200 0.7138 7.064 7.253 7.347 6.499 7.253 55,207 6.7237 7.14%
2007-11-29 0 0.700 0.690 0.700 0.690 0.700 400,600 276,890 0.6912 6.593 6.499 6.593 6.499 6.593 42,531 6.5103 1.45%
2007-11-28 0 0.690 0.690 0.700 0.680 0.700 490,000 338,400 0.6906 6.499 6.499 6.593 6.405 6.593 52,022 6.5049 0.00%
2007-11-27 0 0.690 0.690 0.700 0.690 0.700 201,000 138,700 0.6900 6.499 6.499 6.593 6.499 6.593 21,340 6.4996 0.00%
2007-11-26 0 0.690 0.690 0.700 0.690 0.690 41,400 28,468 0.6876 6.499 6.499 6.593 6.499 6.499 4,395 6.4768 4.55%
2007-11-23 0 0.660 0.620 0.670 0.620 0.660 439,333 285,050 0.6488 6.217 5.840 6.311 5.840 6.217 46,643 6.1113 1.54%
2007-11-22 0 0.650 0.610 0.650 0.610 0.650 87,000 55,060 0.6329 6.122 5.746 6.122 5.746 6.122 9,237 5.9610 0.00%
2007-11-21 0 0.650 0.630 0.650 0.630 0.650 389,000 250,400 0.6437 6.122 5.934 6.122 5.934 6.122 41,299 6.0630 0.00%
2007-11-20 0 0.650 0.650 0.680 0.630 0.670 61,600 40,360 0.6552 6.122 6.122 6.405 5.934 6.311 6,540 6.1713 -4.41%
2007-11-19 0 0.680 0.670 0.680 0.680 0.680 245,000 166,400 0.6792 6.405 6.311 6.405 6.405 6.405 26,011 6.3972 0.00%
2007-11-16 0 0.680 0.670 0.700 0.680 0.680 201,200 136,756 0.6797 6.405 6.311 6.593 6.405 6.405 21,361 6.4021 -4.23%
2007-11-15 0 0.710 0.710 0.770 0.710 0.720 50,600 36,078 0.7130 6.687 6.687 7.253 6.687 6.782 5,372 6.7158 0.00%
2007-11-14 0 0.710 0.710 0.740 0.700 0.720 34,600 24,382 0.7047 6.687 6.687 6.970 6.593 6.782 3,673 6.6374 0.00%
2007-11-13 0 0.710 0.700 0.720 0.710 0.750 140,200 103,142 0.7357 6.687 6.593 6.782 6.687 7.064 14,885 6.9294 -6.58%
2007-11-12 0 0.760 0.700 0.790 0.700 0.760 123,000 86,880 0.7063 7.158 6.593 7.441 6.593 7.158 13,059 6.6530 -1.30%
2007-11-09 0 0.770 0.720 0.780 0.770 0.780 225,600 174,036 0.7714 7.253 6.782 7.347 7.253 7.347 23,952 7.2662 -1.28%
2007-11-08 0 0.780 0.740 0.780 0.700 0.790 124,798 96,279 0.7715 7.347 6.970 7.347 6.593 7.441 13,250 7.2666 6.85%
2007-11-07 0 0.730 0.730 0.780 0.710 0.800 175,000 128,550 0.7346 6.876 6.876 7.347 6.687 7.535 18,579 6.9189 -8.75%
2007-11-06 0 0.800 0.720 0.800 0.730 0.800 88,400 66,188 0.7487 7.535 6.782 7.535 6.876 7.535 9,385 7.0523 6.67%
2007-11-05 0 0.750 0.750 0.800 0.750 0.760 80,575 61,103 0.7583 7.064 7.064 7.535 7.064 7.158 8,555 7.1428 -1.32%
2007-11-02 0 0.760 0.760 0.800 0.760 0.800 141,000 111,400 0.7901 7.158 7.158 7.535 7.158 7.535 14,970 7.4417 0.00%
2007-11-01 0 0.760 0.760 0.790 0.760 0.800 225,000 174,804 0.7769 7.158 7.158 7.441 7.158 7.535 23,888 7.3177 -1.30%
2007-10-31 0 0.770 0.770 0.790 0.750 0.780 542,400 412,976 0.7614 7.253 7.253 7.441 7.064 7.347 57,586 7.1715 -2.53%
2007-10-30 0 0.790 0.790 0.800 0.780 0.800 347,600 276,528 0.7955 7.441 7.441 7.535 7.347 7.535 36,904 7.4932 0.00%
2007-10-29 0 0.790 0.780 0.800 0.790 0.860 208,250 169,299 0.8130 7.441 7.347 7.535 7.441 8.100 22,110 7.6573 -1.25%
2007-10-26 0 0.800 0.790 0.840 0.800 0.910 1,627,400 1,382,104 0.8493 7.535 7.441 7.912 7.535 8.571 172,778 7.9993 0.00%
2007-10-25 0 0.800 0.770 0.820 0.730 0.800 584,600 450,000 0.7698 7.535 7.253 7.724 6.876 7.535 62,066 7.2504 14.29%
2007-10-24 0 0.700 0.700 0.720 0.700 0.720 300,600 214,608 0.7139 6.593 6.593 6.782 6.593 6.782 31,914 6.7245 -5.41%
2007-10-23 0 0.740 0.730 0.780 0.720 0.740 190,800 139,752 0.7325 6.970 6.876 7.347 6.782 6.970 20,257 6.8990 2.78%
2007-10-22 0 0.720 0.710 0.730 0.680 0.720 209,776 146,950 0.7005 6.782 6.687 6.876 6.405 6.782 22,272 6.5981 2.86%
2007-10-18 0 0.700 0.690 0.730 0.700 0.740 198,750 142,298 0.7160 6.593 6.499 6.876 6.593 6.970 21,101 6.7437 1.45%
2007-10-17 0 0.690 0.690 0.720 0.690 0.720 38,000 26,360 0.6937 6.499 6.499 6.782 6.499 6.782 4,034 6.5338 -4.17%
2007-10-16 0 0.720 0.710 0.740 0.710 0.740 254,000 184,590 0.7267 6.782 6.687 6.970 6.687 6.970 26,967 6.8451 1.41%
2007-10-15 0 0.710 0.710 0.720 0.670 0.710 126,250 87,573 0.6936 6.687 6.687 6.782 6.311 6.687 13,404 6.5335 2.90%
2007-10-12 0 0.690 0.670 0.700 0.670 0.700 914,800 627,372 0.6858 6.499 6.311 6.593 6.311 6.593 97,123 6.4596 4.55%
2007-10-11 0 0.660 0.650 0.700 0.650 0.690 1,512,555 1,007,854 0.6663 6.217 6.122 6.593 6.122 6.499 160,585 6.2761 -4.35%
2007-10-10 0 0.690 0.670 0.690 0.670 0.700 567,400 389,550 0.6866 6.499 6.311 6.499 6.311 6.593 60,240 6.4666 -1.43%
2007-10-09 0 0.700 0.690 0.710 0.690 0.720 744,200 527,630 0.7090 6.593 6.499 6.687 6.499 6.782 79,010 6.6780 -1.41%
2007-10-08 0 0.710 0.700 0.740 0.710 0.710 20,600 14,586 0.7081 6.687 6.593 6.970 6.687 6.687 2,187 6.6692 -8.97%
2007-10-05 0 0.780 0.720 0.780 0.720 0.780 223,400 164,320 0.7355 7.347 6.782 7.347 6.782 7.347 23,718 6.9281 6.85%
2007-10-04 0 0.730 0.720 0.780 0.720 0.800 87,955 64,609 0.7346 6.876 6.782 7.347 6.782 7.535 9,338 6.9189 -1.35%
2007-10-03 0 0.740 0.720 0.740 0.740 0.800 193,966 148,895 0.7676 6.970 6.782 6.970 6.970 7.535 20,593 7.2304 -6.33%
2007-10-02 0 0.790 0.770 0.790 0.770 0.820 281,400 221,210 0.7861 7.441 7.253 7.441 7.253 7.724 29,876 7.4043 -1.25%
2007-09-28 0 0.800 0.780 0.800 0.780 0.820 5,538,200 4,423,952 0.7988 7.535 7.347 7.535 7.347 7.724 587,981 7.5240 3.90%
2007-09-27 0 0.770 0.720 0.770 - - 9,400 6,486 0.6900 7.253 6.782 7.253 - - 998 6.4991 0.00%
2007-09-25 0 0.770 0.730 0.770 0.750 0.770 63,600 47,284 0.7435 7.253 6.876 7.253 7.064 7.253 6,752 7.0026 6.94%
2007-09-24 0 0.720 0.720 0.770 0.720 0.780 32,600 23,972 0.7353 6.782 6.782 7.253 6.782 7.347 3,461 6.9262 -10.00%
2007-09-21 0 0.800 0.720 0.800 0.750 0.800 607,511 464,968 0.7654 7.535 6.782 7.535 7.064 7.535 64,498 7.2090 1.27%
2007-09-20 0 0.790 0.750 0.800 0.760 0.790 199,600 152,208 0.7626 7.441 7.064 7.535 7.158 7.441 21,191 7.1826 5.33%
2007-09-19 0 0.750 0.750 0.760 0.750 0.800 1,817,000 1,414,810 0.7787 7.064 7.064 7.158 7.064 7.535 192,908 7.3341 -6.25%
2007-09-18 0 0.800 0.790 0.800 0.750 0.800 885,800 705,294 0.7962 7.535 7.441 7.535 7.064 7.535 94,044 7.4996 1.27%
2007-09-17 0 0.790 0.760 0.800 0.780 0.800 501,855 399,911 0.7969 7.441 7.158 7.535 7.347 7.535 53,281 7.5057 -1.25%
2007-09-14 0 0.800 0.790 0.800 0.760 0.810 708,135 564,398 0.7970 7.535 7.441 7.535 7.158 7.629 75,181 7.5071 1.27%
2007-09-13 0 0.790 0.790 0.800 0.760 0.800 501,200 397,980 0.7941 7.441 7.441 7.535 7.158 7.535 53,212 7.4792 3.95%
2007-09-12 0 0.760 0.760 0.800 0.760 0.770 305,400 232,042 0.7598 7.158 7.158 7.535 7.158 7.253 32,424 7.1565 -2.56%
2007-09-11 0 0.780 0.760 0.790 0.780 0.780 102,000 79,456 0.7790 7.347 7.158 7.441 7.347 7.347 10,829 7.3372 -1.27%
2007-09-10 0 0.790 0.750 0.790 0.750 0.800 203,800 157,360 0.7721 7.441 7.064 7.441 7.064 7.535 21,637 7.2727 -1.25%
2007-09-07 0 0.800 0.790 0.800 0.800 0.800 484,600 387,280 0.7992 7.535 7.441 7.535 7.535 7.535 51,449 7.5274 2.56%
2007-09-06 0 0.780 0.780 0.800 0.780 0.780 206,400 160,800 0.7791 7.347 7.347 7.535 7.347 7.347 21,913 7.3381 0.00%
2007-09-05 0 0.780 0.780 0.790 0.750 0.800 406,000 316,424 0.7794 7.347 7.347 7.441 7.064 7.535 43,104 7.3409 -2.50%
2007-09-04 0 0.800 0.750 0.800 0.770 0.800 113,400 88,914 0.7841 7.535 7.064 7.535 7.253 7.535 12,039 7.3852 2.56%
2007-09-03 0 0.780 0.750 0.780 0.780 0.800 385,000 305,450 0.7934 7.347 7.064 7.347 7.347 7.535 40,875 7.4728 -2.50%
2007-08-31 0 0.800 0.790 0.800 0.800 0.800 151,000 120,760 0.7997 7.535 7.441 7.535 7.535 7.535 16,031 7.5327 0.00%
2007-08-30 0 0.800 0.780 0.800 0.800 0.800 64,400 51,286 0.7964 7.535 7.347 7.535 7.535 7.535 6,837 7.5010 2.56%
2007-08-29 0 0.780 0.760 0.800 0.780 0.830 166,200 132,548 0.7975 7.347 7.158 7.535 7.347 7.818 17,645 7.5119 -8.24%
2007-08-28 0 0.850 0.770 0.850 0.800 0.850 81,000 67,860 0.8378 8.006 7.253 8.006 7.535 8.006 8,600 7.8910 4.94%
2007-08-27 0 0.810 0.780 0.810 0.800 0.830 826,800 667,668 0.8075 7.629 7.347 7.629 7.535 7.818 87,780 7.6062 1.25%
2007-08-24 0 0.800 0.780 0.800 0.800 0.810 553,400 444,816 0.8038 7.535 7.347 7.535 7.535 7.629 58,754 7.5709 2.56%
2007-08-23 0 0.780 0.770 0.800 0.770 0.810 241,200 190,278 0.7889 7.347 7.253 7.535 7.253 7.629 25,608 7.4305 0.00%
2007-08-22 0 0.780 0.780 0.800 0.760 0.790 334,800 256,980 0.7676 7.347 7.347 7.535 7.158 7.441 35,545 7.2297 4.00%
2007-08-21 0 0.750 0.750 0.780 0.750 0.820 801,400 625,280 0.7802 7.064 7.064 7.347 7.064 7.724 85,083 7.3490 0.00%
2007-08-20 0 0.750 0.730 0.770 0.700 0.750 381,800 280,270 0.7341 7.064 6.876 7.253 6.593 7.064 40,535 6.9143 20.97%
2007-08-17 0 0.620 0.610 0.650 0.620 0.700 2,425,063 1,610,444 0.6641 5.840 5.746 6.122 5.840 6.593 257,465 6.2550 -4.62%
2007-08-16 0 0.650 0.650 0.670 0.650 0.790 835,500 586,200 0.7016 6.122 6.122 6.311 6.122 7.441 88,704 6.6085 -17.72%
2007-08-15 0 0.790 0.770 0.790 0.780 0.810 1,232,000 980,720 0.7960 7.441 7.253 7.441 7.347 7.629 130,799 7.4979 -3.66%
2007-08-14 0 0.820 0.810 0.830 0.820 0.850 210,000 173,800 0.8276 7.724 7.629 7.818 7.724 8.006 22,295 7.7954 -1.20%
2007-08-13 0 0.830 0.820 0.840 0.820 0.860 890,000 740,300 0.8318 7.818 7.724 7.912 7.724 8.100 94,490 7.8347 -2.35%
2007-08-10 0 0.850 0.840 0.890 0.850 0.890 677,000 583,400 0.8617 8.006 7.912 8.383 8.006 8.383 71,876 8.1168 -5.56%
2007-08-09 0 0.900 0.890 0.910 0.900 0.930 1,203,400 1,106,492 0.9195 8.477 8.383 8.571 8.477 8.760 127,763 8.6605 -1.10%
2007-08-08 0 0.910 0.910 0.930 0.890 0.910 1,684,200 1,518,660 0.9017 8.571 8.571 8.760 8.383 8.571 178,809 8.4932 -3.19%
2007-08-07 0 0.940 0.890 0.940 0.870 0.980 1,925,000 1,751,000 0.9096 8.854 8.383 8.854 8.195 9.231 204,374 8.5676 6.82%
2007-08-06 0 0.880 0.880 0.890 0.870 0.920 480,966 433,003 0.9003 8.289 8.289 8.383 8.195 8.665 51,063 8.4797 -11.11%
2007-08-03 0 0.990 0.950 0.990 0.900 0.990 470,000 443,500 0.9436 9.325 8.948 9.325 8.477 9.325 49,899 8.8879 4.21%
2007-08-02 0 0.950 0.920 0.950 0.920 0.980 493,000 468,284 0.9499 8.948 8.665 8.948 8.665 9.231 52,341 8.9468 -2.06%
2007-08-01 0 0.970 0.970 0.980 0.970 1.000 781,600 776,520 0.9935 9.136 9.136 9.231 9.136 9.419 82,981 9.3578 -3.00%
2007-07-31 0 1.000 1.000 1.020 0.990 1.010 387,000 386,520 0.9988 9.419 9.419 9.607 9.325 9.513 41,087 9.4073 0.00%
2007-07-30 0 1.000 1.000 1.020 1.000 1.020 462,800 463,488 1.0015 9.419 9.419 9.607 9.419 9.607 49,135 9.4330 -0.99%
2007-07-27 0 1.010 1.010 1.020 1.000 1.010 674,200 677,676 1.0052 9.513 9.513 9.607 9.419 9.513 71,579 9.4676 -0.98%
2007-07-26 0 1.020 1.010 1.040 1.020 1.020 231,000 235,070 1.0176 9.607 9.513 9.796 9.607 9.607 24,525 9.5850 0.99%
2007-07-25 0 1.010 1.010 1.020 1.000 1.020 580,200 585,694 1.0095 9.513 9.513 9.607 9.419 9.607 61,599 9.5082 -0.98%
2007-07-24 0 1.020 1.020 1.040 1.000 1.030 183,955 187,132 1.0173 9.607 9.607 9.796 9.419 9.702 19,530 9.5817 -0.97%
2007-07-23 0 1.030 1.010 1.030 1.000 1.050 70,600 71,980 1.0195 9.702 9.513 9.702 9.419 9.890 7,495 9.6031 1.98%
2007-07-20 0 1.010 1.010 1.040 1.010 1.040 708,800 720,272 1.0162 9.513 9.513 9.796 9.513 9.796 75,252 9.5715 -0.98%
2007-07-19 0 1.020 1.020 1.040 1.010 1.070 389,200 398,396 1.0236 9.607 9.607 9.796 9.513 10.08 41,321 9.6416 -4.67%
2007-07-18 0 1.070 1.050 1.080 1.000 1.080 658,600 685,306 1.0405 10.08 9.890 10.17 9.419 10.17 69,922 9.8009 3.88%
2007-07-17 0 1.030 1.030 1.040 1.000 1.030 393,200 398,936 1.0146 9.702 9.702 9.796 9.419 9.702 41,745 9.5564 1.98%
2007-07-16 0 1.010 1.020 1.040 1.000 1.060 495,477 517,411 1.0443 9.513 9.607 9.796 9.419 9.984 52,604 9.8360 -4.72%
2007-07-13 0 1.060 1.060 1.070 1.060 1.080 272,600 290,978 1.0674 9.984 9.984 10.08 9.984 10.17 28,941 10.054 -1.85%
2007-07-12 0 1.080 1.050 1.080 1.050 1.080 317,844 339,599 1.0684 10.17 9.890 10.17 9.890 10.17 33,745 10.064 0.93%
2007-07-11 0 1.070 1.070 1.080 1.060 1.090 616,400 667,856 1.0835 10.08 10.08 10.17 9.984 10.27 65,442 10.205 0.94%
2007-07-10 0 1.060 1.020 1.060 1.060 1.080 545,598 582,086 1.0669 9.984 9.607 9.984 9.984 10.17 57,925 10.049 -1.85%
2007-07-09 0 1.080 1.070 1.080 1.070 1.100 365,400 393,564 1.0771 10.17 10.08 10.17 10.08 10.36 38,794 10.145 0.93%
2007-07-06 0 1.070 1.070 1.100 1.070 1.100 372,713 401,384 1.0769 10.08 10.08 10.36 10.08 10.36 39,570 10.144 -0.93%
2007-07-05 0 1.080 1.070 1.090 1.080 1.120 526,700 575,835 1.0933 10.17 10.08 10.27 10.17 10.55 55,919 10.298 -2.70%
2007-07-04 0 1.110 1.080 1.110 1.080 1.120 1,690,044 1,849,703 1.0945 10.46 10.17 10.46 10.17 10.55 179,429 10.309 0.91%
2007-07-03 0 1.100 1.090 1.110 1.090 1.110 929,559 1,022,737 1.1002 10.36 10.27 10.46 10.27 10.46 98,690 10.363 -1.79%
2007-06-29 0 1.120 1.090 1.100 1.100 1.150 1,060,800 1,195,864 1.1273 10.55 10.27 10.36 10.36 10.83 112,623 10.618 0.90%
2007-06-28 0 1.110 1.080 1.110 1.070 1.120 470,400 514,980 1.0948 10.46 10.17 10.46 10.08 10.55 49,942 10.312 3.74%
2007-06-27 0 1.070 1.070 1.080 1.070 1.090 1,486,400 1,600,740 1.0769 10.08 10.08 10.17 10.08 10.27 157,808 10.144 -1.83%
2007-06-26 0 1.090 1.090 1.100 1.090 1.090 278,088 302,441 1.0876 10.27 10.27 10.36 10.27 10.27 29,524 10.244 0.00%
2007-06-25 0 1.090 1.090 1.110 1.090 1.090 38,400 41,844 1.0897 10.27 10.27 10.46 10.27 10.27 4,077 10.264 -2.68%
2007-06-22 0 1.120 1.100 1.130 1.090 1.130 644,500 712,269 1.1051 10.55 10.36 10.64 10.27 10.64 68,425 10.409 1.82%
2007-06-21 0 1.100 1.090 1.110 1.080 1.100 271,800 296,906 1.0924 10.36 10.27 10.46 10.17 10.36 28,857 10.289 1.85%
2007-06-20 0 1.080 1.080 1.100 1.070 1.090 169,233 181,548 1.0728 10.17 10.17 10.36 10.08 10.27 17,967 10.104 -0.92%
2007-06-18 0 1.090 1.090 1.100 1.080 1.100 612,400 665,232 1.0863 10.27 10.27 10.36 10.17 10.36 65,017 10.232 -1.80%
2007-06-15 0 1.110 1.110 1.130 1.100 1.120 679,902 752,295 1.1065 10.46 10.46 10.64 10.36 10.55 72,184 10.422 -0.89%
2007-06-14 0 1.120 1.120 1.130 1.120 1.160 564,800 640,756 1.1345 10.55 10.55 10.64 10.55 10.93 59,964 10.686 -3.45%
2007-06-13 0 1.160 1.160 1.180 1.150 1.200 757,856 895,893 1.1821 10.93 10.93 11.11 10.83 11.30 80,460 11.135 0.87%
2007-06-12 0 1.150 1.150 1.180 1.150 1.190 461,400 538,468 1.1670 10.83 10.83 11.11 10.83 11.21 48,986 10.992 -3.36%
2007-06-11 0 1.190 1.190 1.200 1.180 1.230 913,520 1,099,362 1.2034 11.21 11.21 11.30 11.11 11.59 96,987 11.335 -2.46%
2007-06-08 0 1.220 1.210 1.220 1.180 1.240 2,977,800 3,617,976 1.2150 11.49 11.40 11.49 11.11 11.68 316,148 11.444 0.83%
2007-06-07 0 1.210 1.200 1.210 1.140 1.230 2,430,400 2,843,930 1.1701 11.40 11.30 11.40 10.74 11.59 258,031 11.022 4.31%
2007-06-06 0 1.160 1.150 1.190 1.080 1.190 2,308,800 2,609,126 1.1301 10.93 10.83 11.21 10.17 11.21 245,121 10.644 6.42%
2007-06-05 0 1.090 1.090 1.100 1.080 1.120 1,000,800 1,084,878 1.0840 10.27 10.27 10.36 10.17 10.55 106,253 10.210 -2.68%
2007-06-04 0 1.120 1.100 1.130 1.100 1.150 1,024,833 1,151,947 1.1240 10.55 10.36 10.64 10.36 10.83 108,805 10.587 2.75%
2007-06-01 0 1.090 1.080 1.100 1.080 1.110 570,200 626,562 1.0988 10.27 10.17 10.36 10.17 10.46 60,537 10.350 -0.91%
2007-05-31 0 1.100 1.090 1.100 1.070 1.100 1,349,800 1,463,214 1.0840 10.36 10.27 10.36 10.08 10.36 143,306 10.210 1.85%
2007-05-30 0 1.080 1.080 1.090 1.080 1.100 800,800 872,228 1.0892 10.17 10.17 10.27 10.17 10.36 85,020 10.259 -0.92%
2007-05-29 0 1.090 1.090 1.100 1.090 1.100 884,524 971,052 1.0978 10.27 10.27 10.36 10.27 10.36 93,908 10.340 -0.91%
2007-05-28 0 1.100 1.100 1.120 1.100 1.120 653,400 721,476 1.1042 10.36 10.36 10.55 10.36 10.55 69,370 10.400 -0.90%
2007-05-25 0 1.110 1.100 1.120 1.070 1.130 838,588 925,746 1.1039 10.46 10.36 10.55 10.08 10.64 89,031 10.398 0.91%
2007-05-23 0 1.100 1.090 1.110 1.070 1.120 1,772,733 1,919,784 1.0830 10.36 10.27 10.46 10.08 10.55 188,208 10.200 0.00%
2007-05-22 0 1.100 1.090 1.120 1.090 1.120 772,000 852,454 1.1042 10.36 10.27 10.55 10.27 10.55 81,962 10.401 0.00%
2007-05-21 0 1.100 1.090 1.110 1.090 1.130 1,240,000 1,363,672 1.0997 10.36 10.27 10.46 10.27 10.64 131,649 10.358 -3.51%
2007-05-18 0 1.140 1.120 1.140 1.070 1.160 940,800 1,046,736 1.1126 10.74 10.55 10.74 10.08 10.93 99,883 10.480 2.70%
2007-05-17 0 1.110 1.110 1.150 1.110 1.190 1,116,800 1,297,852 1.1621 10.46 10.46 10.83 10.46 11.21 118,569 10.946 -2.63%
2007-05-16 0 1.140 1.140 1.160 1.070 1.160 2,547,405 2,893,797 1.1360 10.74 10.74 10.93 10.08 10.93 270,454 10.700 6.54%
2007-05-15 0 1.070 1.070 1.090 1.070 1.130 1,071,600 1,175,950 1.0974 10.08 10.08 10.27 10.08 10.64 113,770 10.336 -1.83%
2007-05-14 0 1.090 1.090 1.100 1.050 1.160 493,000 542,160 1.0997 10.27 10.27 10.36 9.890 10.93 52,341 10.358 0.00%
2007-05-11 0 1.090 1.090 1.100 1.090 1.110 650,400 719,280 1.1059 10.27 10.27 10.36 10.27 10.46 69,052 10.417 -4.39%
2007-05-10 0 1.140 1.130 1.140 1.110 1.170 272,511 311,098 1.1416 10.74 10.64 10.74 10.46 11.02 28,932 10.753 -1.72%
2007-05-09 0 1.160 1.140 1.160 1.110 1.180 1,189,333 1,367,916 1.1502 10.93 10.74 10.93 10.46 11.11 126,269 10.833 6.42%
2007-05-08 0 1.090 1.090 1.110 1.080 1.130 1,138,800 1,240,488 1.0893 10.27 10.27 10.46 10.17 10.64 120,904 10.260 -2.68%
2007-05-07 0 1.120 1.100 1.120 1.080 1.120 496,600 546,010 1.0995 10.55 10.36 10.55 10.17 10.55 52,723 10.356 5.66%
2007-05-04 0 1.060 1.060 1.080 1.050 1.070 394,800 416,714 1.0555 9.984 9.984 10.17 9.890 10.08 41,915 9.9418 0.00%
2007-05-03 0 1.060 1.060 1.080 1.040 1.070 334,311 352,549 1.0546 9.984 9.984 10.17 9.796 10.08 35,493 9.9329 2.91%
2007-05-02 0 1.030 1.030 1.040 1.030 1.060 341,125 356,079 1.0438 9.702 9.702 9.796 9.702 9.984 36,217 9.8319 -1.90%
2007-04-30 0 1.050 1.040 1.050 1.050 1.060 1,350,400 1,419,036 1.0508 9.890 9.796 9.890 9.890 9.984 143,370 9.8977 -1.87%
2007-04-27 0 1.070 1.070 1.080 1.070 1.110 492,100 534,437 1.0860 10.08 10.08 10.17 10.08 10.46 52,245 10.229 -2.73%
2007-04-26 0 1.100 1.090 1.100 1.050 1.110 852,877 922,515 1.0817 10.36 10.27 10.36 9.890 10.46 90,548 10.188 4.76%
2007-04-25 0 1.050 1.050 1.070 1.050 1.110 2,809,500 2,994,144 1.0657 9.890 9.890 10.08 9.890 10.46 298,280 10.038 -5.41%
2007-04-24 0 1.110 1.100 1.110 1.070 1.140 750,955 827,147 1.1015 10.46 10.36 10.46 10.08 10.74 79,728 10.375 2.78%
2007-04-23 0 1.080 1.070 1.080 1.060 1.120 1,565,200 1,685,780 1.0770 10.17 10.08 10.17 9.984 10.55 166,175 10.145 -1.82%
2007-04-20 0 1.100 1.100 1.110 1.090 1.140 767,165 845,025 1.1015 10.36 10.36 10.46 10.27 10.74 81,449 10.375 -0.90%
2007-04-19 0 1.110 1.110 1.140 1.100 1.100 545,600 599,880 1.0995 10.46 10.46 10.74 10.36 10.36 57,925 10.356 0.00%
2007-04-18 0 1.110 1.110 1.130 1.070 1.150 1,229,000 1,345,650 1.0949 10.46 10.46 10.64 10.08 10.83 130,481 10.313 0.00%
2007-04-17 0 1.110 1.110 1.120 1.110 1.130 380,000 425,108 1.1187 10.46 10.46 10.55 10.46 10.64 40,344 10.537 -0.89%
2007-04-16 0 1.120 1.120 1.140 1.100 1.130 297,800 332,838 1.1177 10.55 10.55 10.74 10.36 10.64 31,617 10.527 -0.88%
2007-04-13 0 1.130 1.130 1.150 1.080 1.150 281,800 314,284 1.1153 10.64 10.64 10.83 10.17 10.83 29,918 10.505 0.00%
2007-04-12 0 1.130 1.130 1.160 1.130 1.150 1,856,367 2,103,780 1.1333 10.64 10.64 10.93 10.64 10.83 197,087 10.674 -2.59%
2007-04-11 0 1.160 1.130 1.160 1.130 1.180 775,311 893,501 1.1524 10.93 10.64 10.93 10.64 11.11 82,313 10.855 0.00%
2007-04-10 0 1.160 1.150 1.160 1.160 1.260 1,203,400 1,452,976 1.2074 10.93 10.83 10.93 10.93 11.87 127,763 11.372 -5.69%
2007-04-04 0 1.230 1.200 1.250 1.180 1.270 2,334,700 2,868,482 1.2286 11.59 11.30 11.77 11.11 11.96 247,871 11.572 0.00%
2007-04-03 0 1.230 1.210 1.240 1.160 1.240 1,847,755 2,224,979 1.2042 11.59 11.40 11.68 10.93 11.68 196,173 11.342 6.03%
2007-04-02 0 1.160 1.140 1.160 1.130 1.160 1,821,000 2,085,950 1.1455 10.93 10.74 10.93 10.64 10.93 193,332 10.789 2.65%
2007-03-30 0 1.130 1.130 1.140 1.120 1.170 1,275,400 1,443,590 1.1319 10.64 10.64 10.74 10.55 11.02 135,407 10.661 1.80%
2007-03-29 0 1.110 1.100 1.130 1.100 1.140 578,800 651,004 1.1247 10.46 10.36 10.64 10.36 10.74 61,450 10.594 -2.63%
2007-03-28 0 1.140 1.110 1.140 1.070 1.150 3,732,714 4,262,503 1.1419 10.74 10.46 10.74 10.08 10.83 396,296 10.756 4.59%
2007-03-27 0 1.090 1.070 1.150 1.070 1.150 1,348,800 1,482,326 1.0990 10.27 10.08 10.83 10.08 10.83 143,200 10.351 -2.68%
2007-03-26 0 1.120 1.100 1.120 1.070 1.230 5,428,000 6,089,788 1.1219 10.55 10.36 10.55 10.08 11.59 576,281 10.567 -8.94%
2007-03-23 0 1.230 1.220 1.250 1.220 1.280 1,800,333 2,243,090 1.2459 11.59 11.49 11.77 11.49 12.06 191,138 11.735 -0.81%
2007-03-22 0 1.240 1.230 1.250 1.140 1.330 9,787,400 12,046,304 1.2308 11.68 11.59 11.77 10.74 12.53 1,039,111 11.593 7.83%
2007-03-21 0 1.150 1.150 1.160 1.110 1.160 2,361,186 2,682,550 1.1361 10.83 10.83 10.93 10.46 10.93 250,683 10.701 0.88%
2007-03-20 0 1.140 1.130 1.150 1.040 1.160 4,178,555 4,572,511 1.0943 10.74 10.64 10.83 9.796 10.93 443,630 10.307 11.76%
2007-03-19 0 1.020 1.000 1.020 0.990 1.040 748,200 764,230 1.0214 9.607 9.419 9.607 9.325 9.796 79,435 9.6208 -1.92%
2007-03-16 0 1.040 1.020 1.040 0.960 1.040 2,030,600 2,034,184 1.0018 9.796 9.607 9.796 9.042 9.796 215,585 9.4356 8.33%
2007-03-15 0 0.960 0.940 0.970 0.950 0.970 118,800 113,608 0.9563 9.042 8.854 9.136 8.948 9.136 12,613 9.0074 2.13%
2007-03-14 0 0.940 0.940 0.960 0.930 0.950 686,800 648,688 0.9445 8.854 8.854 9.042 8.760 8.948 72,916 8.8963 -2.08%
2007-03-13 0 0.960 0.950 0.960 0.950 0.990 1,785,600 1,711,752 0.9586 9.042 8.948 9.042 8.948 9.325 189,574 9.0295 2.13%
2007-03-12 0 0.940 0.920 0.940 0.910 0.940 172,400 158,636 0.9202 8.854 8.665 8.854 8.571 8.854 18,303 8.6670 2.17%
2007-03-09 0 0.920 0.920 0.930 0.910 0.930 353,050 323,615 0.9166 8.665 8.665 8.760 8.571 8.760 37,483 8.6337 1.10%
2007-03-08 0 0.910 0.910 0.930 0.910 0.910 120,800 109,888 0.9097 8.571 8.571 8.760 8.571 8.571 12,825 8.5682 -2.15%
2007-03-07 0 0.930 0.920 0.940 0.910 0.950 737,600 687,632 0.9323 8.760 8.665 8.854 8.571 8.948 78,310 8.7809 3.33%
2007-03-06 0 0.900 0.890 0.910 0.870 0.900 50,800 44,780 0.8815 8.477 8.383 8.571 8.195 8.477 5,393 8.3028 2.27%
2007-03-05 0 0.880 0.870 0.890 0.870 0.920 1,428,000 1,276,572 0.8940 8.289 8.195 8.383 8.195 8.665 151,608 8.4202 -4.35%
2007-03-02 0 0.920 0.920 0.950 0.920 0.960 1,688,575 1,591,727 0.9426 8.665 8.665 8.948 8.665 9.042 179,273 8.8788 -3.16%
2007-03-01 0 0.950 0.950 0.960 0.940 0.980 2,251,315 2,166,236 0.9622 8.948 8.948 9.042 8.854 9.231 239,018 9.0631 1.06%
2007-02-28 0 0.940 0.920 0.940 0.890 0.940 2,811,200 2,557,956 0.9099 8.854 8.665 8.854 8.383 8.854 298,460 8.5705 -3.09%
2007-02-27 0 0.970 0.960 0.980 0.950 0.970 2,948,300 2,820,668 0.9567 9.136 9.042 9.231 8.948 9.136 313,016 9.0113 0.00%
2007-02-26 0 0.970 0.950 0.970 0.930 0.970 2,118,800 2,016,750 0.9518 9.136 8.948 9.136 8.760 9.136 224,949 8.9654 3.19%
2007-02-23 0 0.940 0.930 0.940 0.920 0.980 2,085,000 1,989,388 0.9541 8.854 8.760 8.854 8.665 9.231 221,361 8.9871 -5.05%
2007-02-22 0 0.990 0.990 1.000 0.980 1.080 3,070,867 3,163,099 1.0300 9.325 9.325 9.419 9.231 10.17 326,029 9.7019 -10.00%
2007-02-21 0 1.100 1.090 1.100 0.940 1.100 61,528,018 56,731,064 0.9220 10.36 10.27 10.36 8.854 10.36 6,532,323 8.6847 25.00%
2007-02-16 1 - - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 8.289 - - - - 0 - 0.00%
2007-02-12 0 0.880 0.870 0.880 0.830 0.910 1,918,200 1,687,998 0.8800 8.289 8.195 8.289 7.818 8.571 203,652 8.2886 6.02%
2007-02-09 0 0.830 0.830 0.840 0.800 0.830 151,400 122,664 0.8102 7.818 7.818 7.912 7.535 7.818 16,074 7.6313 2.47%
2007-02-08 0 0.810 0.810 0.830 0.810 0.850 609,000 499,408 0.8200 7.629 7.629 7.818 7.629 8.006 64,656 7.7240 -2.41%
2007-02-07 0 0.830 0.830 0.840 0.830 0.850 273,400 228,820 0.8369 7.818 7.818 7.912 7.818 8.006 29,026 7.8832 -1.19%
2007-02-06 0 0.840 0.840 0.850 0.840 0.880 630,000 533,900 0.8475 7.912 7.912 8.006 7.912 8.289 66,886 7.9822 -1.18%
2007-02-05 0 0.850 0.840 0.860 0.820 0.870 435,010 369,534 0.8495 8.006 7.912 8.100 7.724 8.195 46,184 8.0013 3.66%
2007-02-02 0 0.820 0.820 0.830 0.820 0.820 491,200 402,736 0.8199 7.724 7.724 7.818 7.724 7.724 52,150 7.7227 0.00%
2007-02-01 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 7.724 7.724 8.006 7.724 7.724 2,123 7.7236 0.00%
2007-01-31 0 0.820 0.810 0.820 0.820 0.850 296,600 247,738 0.8353 7.724 7.629 7.724 7.724 8.006 31,490 7.8673 -3.53%
2007-01-30 0 0.850 0.850 0.860 0.810 0.880 1,416,400 1,199,290 0.8467 8.006 8.006 8.100 7.629 8.289 150,377 7.9752 4.94%
2007-01-29 0 0.810 0.800 0.820 0.810 0.830 54,400 44,182 0.8122 7.629 7.535 7.724 7.629 7.818 5,776 7.6498 -1.22%
2007-01-26 0 0.820 0.810 0.820 0.810 0.830 216,600 177,400 0.8190 7.724 7.629 7.724 7.629 7.818 22,996 7.7144 -2.38%
2007-01-25 0 0.840 0.820 0.860 0.840 0.860 87,800 74,384 0.8472 7.912 7.724 8.100 7.912 8.100 9,322 7.9798 0.00%
2007-01-24 0 0.840 0.840 0.850 0.840 0.870 890,000 758,674 0.8524 7.912 7.912 8.006 7.912 8.195 94,490 8.0292 -3.45%
2007-01-23 0 0.870 0.870 0.910 0.870 0.910 320,800 286,902 0.8943 8.195 8.195 8.571 8.195 8.571 34,059 8.4237 -2.25%
2007-01-22 0 0.890 0.890 0.910 0.890 0.920 738,455 668,970 0.9059 8.383 8.383 8.571 8.383 8.665 78,400 8.5327 -3.26%
2007-01-19 0 0.920 0.910 0.920 0.900 0.930 1,076,800 982,784 0.9127 8.665 8.571 8.665 8.477 8.760 114,322 8.5966 0.00%
2007-01-18 0 0.920 0.920 0.930 0.880 0.930 2,779,400 2,508,088 0.9024 8.665 8.665 8.760 8.289 8.760 295,084 8.4996 -1.08%
2007-01-17 0 0.930 0.920 0.950 0.920 1.020 3,981,410 3,827,970 0.9615 8.760 8.665 8.948 8.665 9.607 422,699 9.0560 -4.12%
2007-01-16 0 0.970 0.970 0.990 0.850 0.970 4,953,402 4,473,586 0.9031 9.136 9.136 9.325 8.006 9.136 525,894 8.5066 15.48%
2007-01-15 0 0.840 0.830 0.850 0.810 0.850 978,532 811,479 0.8293 7.912 7.818 8.006 7.629 8.006 103,889 7.8110 7.69%
2007-01-12 0 0.780 0.780 0.790 0.760 0.780 713,022 555,786 0.7795 7.347 7.347 7.441 7.158 7.347 75,700 7.3419 4.00%
2007-01-11 0 0.750 0.740 0.770 0.740 0.750 473,000 352,600 0.7455 7.064 6.970 7.253 6.970 7.064 50,218 7.0214 1.35%
2007-01-10 0 0.740 0.730 0.760 0.720 0.740 881,111 640,375 0.7268 6.970 6.876 7.158 6.782 6.970 93,546 6.8456 0.00%
2007-01-09 0 0.740 0.710 0.740 0.710 0.740 2,403,000 1,721,486 0.7164 6.970 6.687 6.970 6.687 6.970 255,122 6.7477 0.00%
2007-01-08 0 0.740 0.740 0.760 0.730 0.740 780,800 570,200 0.7303 6.970 6.970 7.158 6.876 6.970 82,896 6.8785 0.00%
2007-01-05 0 0.740 0.730 0.750 0.730 0.740 143,000 104,990 0.7342 6.970 6.876 7.064 6.876 6.970 15,182 6.9154 -1.33%
2007-01-04 0 0.750 0.750 0.790 0.750 0.780 319,266 245,472 0.7689 7.064 7.064 7.441 7.064 7.347 33,896 7.2419 -3.85%
2007-01-03 0 0.780 0.770 0.810 0.730 0.790 276,600 211,584 0.7649 7.347 7.253 7.629 6.876 7.441 29,366 7.2050 6.85%
2007-01-02 0 0.730 0.730 0.760 0.730 0.750 148,250 110,124 0.7428 6.876 6.876 7.158 6.876 7.064 15,739 6.9967 -2.67%
2006-12-29 0 0.750 0.750 0.780 0.750 0.760 599,600 452,508 0.7547 7.064 7.064 7.347 7.064 7.158 63,658 7.1084 -1.32%
2006-12-28 0 0.760 0.760 0.790 0.740 0.790 396,777 299,463 0.7547 7.158 7.158 7.441 6.970 7.441 42,125 7.1089 -3.80%
2006-12-27 0 0.790 0.790 0.810 0.790 0.800 300,311 239,188 0.7965 7.441 7.441 7.629 7.441 7.535 31,883 7.5019 -7.06%
2006-12-22 0 0.850 0.840 0.870 0.840 0.880 314,567 271,254 0.8623 8.006 7.912 8.195 7.912 8.289 33,397 8.1221 1.19%
2006-12-21 0 0.840 0.840 0.860 0.830 0.880 1,870,400 1,603,912 0.8575 7.912 7.912 8.100 7.818 8.289 198,577 8.0770 6.33%
2006-12-20 0 0.790 0.790 0.820 0.780 0.860 1,045,000 854,280 0.8175 7.441 7.441 7.724 7.347 8.100 110,946 7.7000 -4.82%
2006-12-19 0 0.830 0.830 0.850 0.830 0.860 214,600 180,626 0.8417 7.818 7.818 8.006 7.818 8.100 22,784 7.9279 -3.49%
2006-12-18 0 0.860 0.830 0.860 0.830 0.860 931,800 791,082 0.8490 8.100 7.818 8.100 7.818 8.100 98,928 7.9966 1.18%
2006-12-15 0 0.850 0.810 0.850 0.810 0.850 822,900 681,654 0.8284 8.006 7.629 8.006 7.629 8.006 87,366 7.8023 3.66%
2006-12-14 0 0.820 0.800 0.830 0.790 0.820 870,000 705,600 0.8110 7.724 7.535 7.818 7.441 7.724 92,366 7.6391 -4.65%
2006-12-13 0 0.860 0.820 0.860 0.820 0.860 428,398 354,246 0.8269 8.100 7.724 8.100 7.724 8.100 45,482 7.7887 -1.15%
2006-12-12 0 0.870 0.840 0.880 0.830 0.890 377,600 323,880 0.8577 8.195 7.912 8.289 7.818 8.383 40,089 8.0790 -2.25%
2006-12-11 0 0.890 0.880 0.890 0.860 0.900 1,538,200 1,361,020 0.8848 8.383 8.289 8.383 8.100 8.477 163,308 8.3341 2.30%
2006-12-08 0 0.870 0.870 0.880 0.810 0.920 3,083,800 2,688,278 0.8717 8.195 8.195 8.289 7.629 8.665 327,402 8.2109 7.41%
2006-12-07 0 0.810 0.800 0.810 0.780 0.810 1,661,400 1,327,374 0.7989 7.629 7.535 7.629 7.347 7.629 176,388 7.5253 5.19%
2006-12-06 0 0.770 0.760 0.780 0.740 0.780 1,356,684 1,037,656 0.7648 7.253 7.158 7.347 6.970 7.347 144,037 7.2041 4.05%
2006-12-05 0 0.740 0.730 0.750 0.730 0.750 793,800 584,048 0.7358 6.970 6.876 7.064 6.876 7.064 84,276 6.9302 2.78%
2006-12-04 0 0.720 0.720 0.730 0.710 0.730 1,194,800 857,712 0.7179 6.782 6.782 6.876 6.687 6.876 126,850 6.7616 2.86%
2006-12-01 0 0.700 0.690 0.710 0.690 0.700 437,200 304,752 0.6971 6.593 6.499 6.687 6.499 6.593 46,417 6.5656 4.48%
2006-11-30 0 0.670 0.670 0.680 0.660 0.690 523,600 356,156 0.6802 6.311 6.311 6.405 6.217 6.499 55,590 6.4069 0.00%
2006-11-29 0 0.670 0.670 0.700 0.670 0.670 46,600 30,958 0.6643 6.311 6.311 6.593 6.311 6.311 4,947 6.2574 0.00%
2006-11-28 0 0.670 0.660 0.670 0.670 0.700 517,600 351,388 0.6789 6.311 6.217 6.311 6.311 6.593 54,953 6.3944 -4.29%
2006-11-27 0 0.700 0.690 0.700 0.700 0.710 201,200 141,620 0.7039 6.593 6.499 6.593 6.593 6.687 21,361 6.6298 -1.41%
2006-11-24 0 0.710 0.710 0.740 0.700 0.760 195,002 143,301 0.7349 6.687 6.687 6.970 6.593 7.158 20,703 6.9217 1.43%
2006-11-23 0 0.700 0.680 0.710 0.680 0.720 1,797,000 1,215,834 0.6766 6.593 6.405 6.687 6.405 6.782 190,784 6.3728 6.06%
2006-11-22 0 0.660 0.660 0.680 0.660 0.690 203,100 134,753 0.6635 6.217 6.217 6.405 6.217 6.499 21,563 6.2493 -4.35%
2006-11-21 0 0.690 0.650 0.690 0.660 0.700 1,015,000 688,800 0.6786 6.499 6.122 6.499 6.217 6.593 107,761 6.3919 2.99%
2006-11-20 0 0.670 0.650 0.670 0.620 0.680 391,400 254,790 0.6510 6.311 6.122 6.311 5.840 6.405 41,554 6.1315 -1.47%
2006-11-17 0 0.680 0.610 0.680 0.600 0.680 2,532,200 1,557,778 0.6152 6.405 5.746 6.405 5.651 6.405 268,839 5.7945 6.25%
2006-11-16 0 0.640 0.630 0.650 0.640 0.640 115,800 73,880 0.6380 6.028 5.934 6.122 6.028 6.028 12,294 6.0093 0.00%
2006-11-15 0 0.640 0.630 0.650 0.640 0.650 628,800 404,956 0.6440 6.028 5.934 6.122 6.028 6.122 66,759 6.0660 -3.03%
2006-11-14 0 0.660 0.650 0.670 0.660 0.670 304,000 203,404 0.6691 6.217 6.122 6.311 6.217 6.311 32,275 6.3022 -1.49%
2006-11-13 0 0.670 0.670 0.690 0.670 0.700 705,400 460,876 0.6534 6.311 6.311 6.499 6.311 6.593 74,891 6.1539 -2.90%
2006-11-10 0 0.690 0.670 0.700 0.670 0.700 606,600 414,072 0.6826 6.499 6.311 6.593 6.311 6.593 64,402 6.4295 0.00%
2006-11-09 0 0.690 0.680 0.690 0.670 0.700 953,600 658,334 0.6904 6.499 6.405 6.499 6.311 6.593 101,242 6.5026 6.15%
2006-11-08 0 0.650 0.630 0.670 0.600 0.650 889,200 558,870 0.6285 6.122 5.934 6.311 5.651 6.122 94,405 5.9199 10.17%
2006-11-07 0 0.590 0.590 0.600 0.590 0.600 607,569 361,339 0.5947 5.557 5.557 5.651 5.557 5.651 64,505 5.6018 -3.28%
2006-11-06 0 0.610 0.610 0.620 0.600 0.620 733,000 444,824 0.6069 5.746 5.746 5.840 5.651 5.840 77,821 5.7160 -3.17%
2006-11-03 0 0.630 0.630 0.660 0.630 0.650 282,800 181,108 0.6404 5.934 5.934 6.217 5.934 6.122 30,024 6.0320 -1.56%
2006-11-02 0 0.640 0.660 0.680 0.640 0.640 99,600 63,360 0.6361 6.028 6.217 6.405 6.028 6.028 10,574 5.9919 -1.54%
2006-11-01 0 0.650 0.630 0.670 0.650 0.650 20,000 12,500 0.6250 6.122 5.934 6.311 6.122 6.122 2,123 5.8869 1.56%
2006-10-31 0 0.640 0.660 0.700 0.640 0.650 347,961 224,670 0.6457 6.028 6.217 6.593 6.028 6.122 36,942 6.0816 -3.03%
2006-10-27 0 0.660 0.660 0.680 0.660 0.660 1,214,250 801,278 0.6599 6.217 6.217 6.405 6.217 6.217 128,915 6.2156 -1.49%
2006-10-26 0 0.670 0.670 0.680 0.670 0.670 112,200 74,798 0.6666 6.311 6.311 6.405 6.311 6.311 11,912 6.2792 -2.90%
2006-10-25 0 0.690 0.680 0.700 0.670 0.690 143,600 98,172 0.6836 6.499 6.405 6.593 6.311 6.499 15,246 6.4393 2.99%
2006-10-24 0 0.670 0.670 0.690 0.670 0.670 51,033 33,971 0.6657 6.311 6.311 6.499 6.311 6.311 5,418 6.2699 -2.90%
2006-10-23 0 0.690 0.680 0.700 0.680 0.690 340,255 234,370 0.6888 6.499 6.405 6.593 6.405 6.499 36,124 6.4879 0.00%
2006-10-20 0 0.690 0.680 0.690 0.680 0.690 232,340 159,282 0.6856 6.499 6.405 6.499 6.405 6.499 24,667 6.4573 -1.43%
2006-10-19 0 0.700 0.680 0.700 - - 3,400 2,176 0.6400 6.593 6.405 6.593 - - 361 6.0282 0.00%
2006-10-18 0 0.700 0.680 0.710 0.670 0.700 447,600 309,512 0.6915 6.593 6.405 6.687 6.311 6.593 47,521 6.5132 1.45%
2006-10-17 0 0.690 0.670 0.680 0.680 0.690 199,100 136,256 0.6844 6.499 6.311 6.405 6.405 6.499 21,138 6.4460 1.47%
2006-10-16 0 0.680 0.680 0.690 0.680 0.700 670,400 457,610 0.6826 6.405 6.405 6.499 6.405 6.593 71,175 6.4293 -2.86%
2006-10-13 0 0.700 0.700 0.710 0.700 0.710 273,600 192,248 0.7027 6.593 6.593 6.687 6.593 6.687 29,048 6.6184 -1.41%
2006-10-12 0 0.710 0.700 0.710 0.690 0.710 414,000 288,590 0.6971 6.687 6.593 6.687 6.499 6.687 43,954 6.5658 1.43%
2006-10-11 0 0.700 0.700 0.710 0.690 0.700 360,200 249,726 0.6933 6.593 6.593 6.687 6.499 6.593 38,242 6.5302 1.45%
2006-10-10 0 0.690 0.680 0.700 0.680 0.690 225,241 154,574 0.6863 6.499 6.405 6.593 6.405 6.499 23,913 6.4639 0.00%
2006-10-09 0 0.690 0.680 0.690 0.680 0.690 191,600 131,940 0.6886 6.499 6.405 6.499 6.405 6.499 20,342 6.4861 0.00%
2006-10-06 0 0.690 0.690 0.700 0.690 0.700 178,400 123,752 0.6937 6.499 6.499 6.593 6.499 6.593 18,940 6.5338 -1.43%
2006-10-05 0 0.700 0.700 0.720 0.700 0.730 431,988 310,025 0.7177 6.593 6.593 6.782 6.593 6.876 45,863 6.7597 -2.78%
2006-10-04 0 0.720 0.720 0.740 0.690 0.730 793,500 569,420 0.7176 6.782 6.782 6.970 6.499 6.876 84,245 6.7591 2.86%
2006-10-03 0 0.700 0.700 0.710 0.670 0.700 153,198 104,955 0.6851 6.593 6.593 6.687 6.311 6.593 16,265 6.4529 -2.78%
2006-09-29 0 0.720 0.690 0.720 0.700 0.740 122,200 87,354 0.7148 6.782 6.499 6.782 6.593 6.970 12,974 6.7331 4.35%
2006-09-28 0 0.690 0.680 0.700 0.680 0.700 1,498,800 1,034,102 0.6900 6.499 6.405 6.593 6.405 6.593 159,125 6.4987 -1.43%
2006-09-27 0 0.700 0.690 0.700 0.700 0.710 250,400 175,768 0.7019 6.593 6.499 6.593 6.593 6.687 26,585 6.6117 0.00%
2006-09-26 0 0.700 0.690 0.720 0.700 0.730 247,600 175,124 0.7073 6.593 6.499 6.782 6.593 6.876 26,287 6.6619 -6.67%
2006-09-25 0 0.750 0.710 0.750 0.690 0.750 1,142,200 822,240 0.7199 7.064 6.687 7.064 6.499 7.064 121,265 6.7805 10.29%
2006-09-22 0 0.680 0.680 0.700 0.680 0.710 723,200 495,870 0.6857 6.405 6.405 6.593 6.405 6.687 76,781 6.4582 0.00%
2006-09-21 0 0.680 0.680 0.710 0.680 0.720 718,400 503,932 0.7015 6.405 6.405 6.687 6.405 6.782 76,271 6.6071 -5.56%
2006-09-20 0 0.720 0.720 0.730 0.680 0.730 1,279,200 912,856 0.7136 6.782 6.782 6.876 6.405 6.876 135,810 6.7215 1.41%
2006-09-19 0 0.710 0.710 0.720 0.680 0.780 3,385,000 2,344,050 0.6925 6.687 6.687 6.782 6.405 7.347 359,380 6.5225 -7.79%
2006-09-18 0 0.770 0.760 0.770 0.770 0.820 2,361,800 1,889,450 0.8000 7.253 7.158 7.253 7.253 7.724 250,748 7.5352 0.00%
2006-09-15 0 0.770 0.760 0.770 0.730 0.780 2,853,800 2,163,936 0.7583 7.253 7.158 7.253 6.876 7.347 302,983 7.1421 14.93%
2006-09-14 0 0.670 0.650 0.680 0.650 0.670 504,600 334,048 0.6620 6.311 6.122 6.405 6.122 6.311 53,573 6.2354 -1.47%
2006-09-13 0 0.680 0.660 0.680 0.650 0.680 180,000 118,700 0.6594 6.405 6.217 6.405 6.122 6.405 19,110 6.2113 7.94%
2006-09-12 0 0.630 0.640 0.650 0.620 0.700 2,330,000 1,521,200 0.6529 5.934 6.028 6.122 5.840 6.593 247,372 6.1494 -1.56%
2006-09-11 0 0.640 0.610 0.650 0.620 0.700 5,304,000 3,471,790 0.6546 6.028 5.746 6.122 5.840 6.593 563,116 6.1653 -8.57%
2006-09-08 0 0.700 0.650 0.720 0.660 0.730 3,830,400 2,672,868 0.6978 6.593 6.122 6.782 6.217 6.876 406,667 6.5726 -4.11%
2006-09-07 0 0.730 0.720 0.740 0.730 0.750 1,596,400 1,176,644 0.7371 6.876 6.782 6.970 6.876 7.064 169,487 6.9424 -2.67%
2006-09-06 0 0.750 0.740 0.750 0.750 0.780 486,400 367,300 0.7551 7.064 6.970 7.064 7.064 7.347 51,640 7.1127 -1.32%
2006-09-05 0 0.760 0.750 0.760 0.760 0.770 1,018,100 778,563 0.7647 7.158 7.064 7.158 7.158 7.253 108,090 7.2029 -2.56%
2006-09-04 0 0.780 0.770 0.780 0.770 0.800 1,035,455 810,983 0.7832 7.347 7.253 7.347 7.253 7.535 109,932 7.3771 0.00%
2006-09-01 0 0.780 0.750 0.780 0.750 0.780 44,600 33,812 0.7581 7.347 7.064 7.347 7.064 7.347 4,735 7.1407 2.63%
2006-08-31 0 0.760 0.750 0.780 0.750 0.760 131,600 99,152 0.7534 7.158 7.064 7.347 7.064 7.158 13,972 7.0966 0.00%
2006-08-30 0 0.760 0.750 0.800 0.760 0.760 536,600 407,240 0.7589 7.158 7.064 7.535 7.158 7.158 56,970 7.1483 -2.56%
2006-08-29 0 0.780 0.780 0.800 0.760 0.800 347,200 273,286 0.7871 7.347 7.347 7.535 7.158 7.535 36,862 7.4138 2.63%
2006-08-28 0 0.760 0.760 0.790 0.750 0.760 94,400 71,068 0.7528 7.158 7.158 7.441 7.064 7.158 10,022 7.0910 0.00%
2006-08-25 0 0.760 0.750 0.770 0.740 0.760 290,400 216,180 0.7444 7.158 7.064 7.253 6.970 7.158 30,831 7.0117 1.33%
2006-08-24 0 0.750 0.740 0.750 0.730 0.770 1,331,400 990,828 0.7442 7.064 6.970 7.064 6.876 7.253 141,352 7.0096 -2.60%
2006-08-23 0 0.770 0.760 0.790 0.760 0.790 459,600 354,596 0.7715 7.253 7.158 7.441 7.158 7.441 48,795 7.2671 0.00%
2006-08-22 0 0.770 0.770 0.780 0.760 0.770 118,800 90,752 0.7639 7.253 7.253 7.347 7.158 7.253 12,613 7.1952 0.00%
2006-08-21 0 0.770 0.770 0.780 0.760 0.800 701,800 547,396 0.7800 7.253 7.253 7.347 7.158 7.535 74,509 7.3467 1.32%
2006-08-18 0 0.760 0.760 0.770 0.710 0.780 2,411,000 1,811,300 0.7513 7.158 7.158 7.253 6.687 7.347 255,972 7.0762 8.57%
2006-08-17 0 0.700 0.690 0.710 0.700 0.730 674,600 481,362 0.7136 6.593 6.499 6.687 6.593 6.876 71,621 6.7210 0.00%
2006-08-16 0 0.700 0.690 0.710 0.700 0.720 400,400 281,460 0.7029 6.593 6.499 6.687 6.593 6.782 42,510 6.6211 -2.78%
2006-08-15 0 0.720 0.710 0.720 0.700 0.720 46,000 32,280 0.7017 6.782 6.687 6.782 6.593 6.782 4,884 6.6097 -1.37%
2006-08-14 0 0.730 0.720 0.730 - - 6,000 4,022 0.6703 6.876 6.782 6.876 - - 637 6.3139 0.00%
2006-08-11 0 0.730 0.710 0.730 0.720 0.730 233,600 169,448 0.7254 6.876 6.687 6.876 6.782 6.876 24,801 6.8323 1.39%
2006-08-10 0 0.720 0.720 0.750 0.720 0.720 50,622 36,033 0.7118 6.782 6.782 7.064 6.782 6.782 5,374 6.7045 -1.37%
2006-08-09 0 0.730 0.730 0.780 0.730 0.730 11,600 8,420 0.7259 6.876 6.876 7.347 6.876 6.876 1,232 6.8369 -3.95%
2006-08-08 0 0.760 0.740 0.770 0.750 0.760 548,000 415,030 0.7574 7.158 6.970 7.253 7.064 7.158 58,180 7.1335 2.70%
2006-08-07 0 0.740 0.730 0.770 0.740 0.750 215,400 161,188 0.7483 6.970 6.876 7.253 6.970 7.064 22,869 7.0484 -5.13%
2006-08-04 0 0.780 0.770 0.780 0.760 0.780 69,000 52,980 0.7678 7.347 7.253 7.347 7.158 7.347 7,326 7.2322 0.00%
2006-08-03 0 0.780 0.770 0.790 0.780 0.780 22,200 17,206 0.7750 7.347 7.253 7.441 7.347 7.347 2,357 7.3002 -1.27%
2006-08-02 0 0.790 0.780 0.800 0.780 0.790 105,200 81,832 0.7779 7.441 7.347 7.535 7.347 7.441 11,169 7.3268 -1.25%
2006-08-01 0 0.800 0.790 0.810 0.800 0.800 36,000 28,560 0.7933 7.535 7.441 7.629 7.535 7.535 3,822 7.4724 0.00%
2006-07-31 0 0.800 0.800 0.810 0.800 0.820 700,000 566,000 0.8086 7.535 7.535 7.629 7.535 7.724 74,318 7.6159 -1.23%
2006-07-28 0 0.810 0.810 0.820 0.810 0.810 135,000 109,150 0.8085 7.629 7.629 7.724 7.629 7.629 14,333 7.6154 0.00%
2006-07-27 0 0.810 0.790 0.810 0.790 0.810 240,600 190,606 0.7922 7.629 7.441 7.629 7.441 7.629 25,544 7.4618 5.19%
2006-07-26 0 0.770 0.770 0.800 0.770 0.770 171,800 131,764 0.7670 7.253 7.253 7.535 7.253 7.253 18,240 7.2240 0.00%
2006-07-25 0 0.770 0.770 0.800 0.760 0.770 123,000 93,850 0.7630 7.253 7.253 7.535 7.158 7.253 13,059 7.1868 1.32%
2006-07-24 0 0.760 0.750 0.780 0.760 0.760 106,300 80,536 0.7576 7.158 7.064 7.347 7.158 7.158 11,286 7.1361 -3.80%
2006-07-21 0 0.790 0.770 0.790 0.770 0.800 122,400 95,576 0.7808 7.441 7.253 7.441 7.253 7.535 12,995 7.3548 0.00%
2006-07-20 0 0.790 0.760 0.790 0.760 0.790 97,000 74,204 0.7650 7.441 7.158 7.441 7.158 7.441 10,298 7.2054 2.60%
2006-07-19 0 0.770 0.760 0.790 0.750 0.770 130,000 97,688 0.7514 7.253 7.158 7.441 7.064 7.253 13,802 7.0779 1.32%
2006-07-18 0 0.760 0.750 0.780 0.750 0.760 131,800 99,378 0.7540 7.158 7.064 7.347 7.064 7.158 13,993 7.1020 1.33%
2006-07-17 0 0.750 0.740 0.750 0.740 0.750 220,000 163,000 0.7409 7.064 6.970 7.064 6.970 7.064 23,357 6.9786 -2.60%
2006-07-14 0 0.770 0.740 0.770 0.740 0.770 345,200 258,550 0.7490 7.253 6.970 7.253 6.970 7.253 36,649 7.0547 2.67%
2006-07-13 0 0.750 0.750 0.770 0.750 0.800 1,000,200 774,268 0.7741 7.064 7.064 7.253 7.064 7.535 106,189 7.2914 -5.06%
2006-07-12 0 0.790 0.770 0.800 0.770 0.800 995,144 779,803 0.7836 7.441 7.253 7.535 7.253 7.535 105,653 7.3808 -2.47%
2006-07-11 0 0.810 0.790 0.800 0.800 0.830 932,400 756,508 0.8114 7.629 7.441 7.535 7.535 7.818 98,991 7.6422 -4.71%
2006-07-10 0 0.850 0.840 0.850 0.850 0.860 208,600 177,662 0.8517 8.006 7.912 8.006 8.006 8.100 22,147 8.0221 0.00%
2006-07-07 0 0.850 0.850 0.860 0.820 0.860 449,200 382,644 0.8518 8.006 8.006 8.100 7.724 8.100 47,691 8.0234 2.41%
2006-07-06 0 0.830 0.810 0.830 - - 3,200 2,464 0.7700 7.818 7.629 7.818 - - 340 7.2526 0.00%
2006-07-05 0 0.830 0.820 0.850 0.830 0.830 21,077 16,829 0.7985 7.818 7.724 8.006 7.818 7.818 2,238 7.5206 0.00%
2006-07-04 0 0.830 0.830 0.840 0.820 0.830 209,277 172,828 0.8258 7.818 7.818 7.912 7.724 7.818 22,219 7.7785 -2.35%
2006-07-03 0 0.850 0.820 0.850 - - 12,000 9,394 0.7828 8.006 7.724 8.006 - - 1,274 7.3735 0.00%
2006-06-30 0 0.850 0.840 0.860 0.850 0.860 410,500 348,149 0.8481 8.006 7.912 8.100 8.006 8.100 43,582 7.9884 1.19%
2006-06-29 0 0.840 0.830 0.850 0.800 0.850 537,200 437,712 0.8148 7.912 7.818 8.006 7.535 8.006 57,034 7.6746 -2.33%
2006-06-28 0 0.860 0.830 0.870 0.830 0.860 87,833 73,566 0.8376 8.100 7.818 8.195 7.818 8.100 9,325 7.8891 1.18%
2006-06-27 0 0.850 0.840 0.870 0.840 0.850 78,000 65,860 0.8444 8.006 7.912 8.195 7.912 8.006 8,281 7.9530 0.00%
2006-06-26 0 0.850 0.840 0.870 0.850 0.860 277,600 235,374 0.8479 8.006 7.912 8.195 8.006 8.100 29,472 7.9863 -4.49%
2006-06-23 0 0.890 0.870 0.900 0.870 0.890 741,135 645,630 0.8711 8.383 8.195 8.477 8.195 8.383 78,685 8.2052 1.14%
2006-06-22 0 0.880 0.880 0.890 0.880 0.910 168,400 150,740 0.8951 8.289 8.289 8.383 8.289 8.571 17,879 8.4312 -3.30%
2006-06-21 0 0.910 0.900 0.910 0.900 0.920 899,166 818,646 0.9105 8.571 8.477 8.571 8.477 8.665 95,463 8.5755 1.11%
2006-06-20 0 0.900 0.890 0.910 0.880 0.900 305,800 272,486 0.8911 8.477 8.383 8.571 8.289 8.477 32,466 8.3929 0.00%
2006-06-19 0 0.900 0.880 0.900 0.880 0.900 742,000 660,180 0.8897 8.477 8.289 8.477 8.289 8.477 78,777 8.3804 3.45%
2006-06-16 0 0.870 0.860 0.880 0.870 0.900 416,400 365,380 0.8775 8.195 8.100 8.289 8.195 8.477 44,208 8.2649 -1.14%
2006-06-15 0 0.880 0.870 0.880 0.860 0.890 652,200 570,112 0.8741 8.289 8.195 8.289 8.100 8.383 69,243 8.2335 1.15%
2006-06-14 0 0.870 0.860 0.880 0.870 0.880 192,200 167,702 0.8725 8.195 8.100 8.289 8.195 8.289 20,406 8.2185 1.16%
2006-06-13 0 0.860 0.850 0.880 0.860 0.930 301,400 263,116 0.8730 8.100 8.006 8.289 8.100 8.760 31,999 8.2226 -6.52%
2006-06-12 0 0.920 0.900 0.920 0.870 0.970 802,466 747,345 0.9313 8.665 8.477 8.665 8.195 9.136 85,196 8.7720 6.98%
2006-06-09 0 0.860 0.860 0.890 0.810 0.880 670,600 566,192 0.8443 8.100 8.100 8.383 7.629 8.289 71,196 7.9525 -1.15%
2006-06-08 0 0.870 0.860 0.880 0.850 0.940 1,173,400 1,027,362 0.8755 8.195 8.100 8.289 8.006 8.854 124,578 8.2467 -9.37%
2006-06-07 0 0.960 0.960 0.990 0.960 1.010 1,599,635 1,564,739 0.9782 9.042 9.042 9.325 9.042 9.513 169,830 9.2135 -2.04%
2006-06-06 0 0.980 0.960 0.980 0.850 0.990 3,812,800 3,598,230 0.9437 9.231 9.042 9.231 8.006 9.325 404,798 8.8889 11.36%
2006-06-05 0 0.880 0.890 0.910 0.830 0.900 1,466,600 1,277,474 0.8710 8.289 8.383 8.571 7.818 8.477 155,706 8.2044 7.32%
2006-06-02 0 0.820 0.810 0.860 0.800 0.830 273,600 222,760 0.8142 7.724 7.629 8.100 7.535 7.818 29,048 7.6688 1.23%
2006-06-01 0 0.810 0.800 0.820 0.800 0.810 981,400 787,692 0.8026 7.629 7.535 7.724 7.535 7.629 104,194 7.5599 -2.41%
2006-05-30 0 0.830 0.810 0.840 0.800 0.830 860,822 704,589 0.8185 7.818 7.629 7.912 7.535 7.818 91,392 7.7095 3.75%
2006-05-29 0 0.800 0.790 0.810 0.790 0.820 444,200 355,634 0.8006 7.535 7.441 7.629 7.441 7.724 47,160 7.5410 -2.44%
2006-05-26 0 0.820 0.800 0.820 0.790 0.860 807,200 669,786 0.8298 7.724 7.535 7.724 7.441 8.100 85,699 7.8156 -1.20%
2006-05-25 0 0.830 0.820 0.830 0.780 0.950 3,572,700 2,995,490 0.8384 7.818 7.724 7.818 7.347 8.948 379,307 7.8973 -11.70%
2006-05-24 0 0.940 0.930 0.940 0.820 0.960 5,206,900 4,764,073 0.9150 8.854 8.760 8.854 7.724 9.042 552,808 8.6180 9.30%
2006-05-23 0 0.860 0.850 0.860 0.780 0.870 3,912,833 3,211,889 0.8209 8.100 8.006 8.100 7.347 8.195 415,419 7.7317 8.86%
2006-05-22 0 0.790 0.790 0.810 0.780 0.820 5,192,599 4,124,471 0.7943 7.441 7.441 7.629 7.347 7.724 551,289 7.4815 3.95%
2006-05-19 0 0.760 0.750 0.780 0.720 0.810 3,350,400 2,571,590 0.7675 7.158 7.064 7.347 6.782 7.629 355,706 7.2295 8.57%
2006-05-18 0 0.700 0.700 0.710 0.660 0.700 940,600 639,390 0.6798 6.593 6.593 6.687 6.217 6.593 99,862 6.4027 2.94%
2006-05-17 0 0.680 0.660 0.700 0.640 0.680 1,404,444 936,166 0.6666 6.405 6.217 6.593 6.028 6.405 149,107 6.2785 6.25%
2006-05-16 0 0.640 0.630 0.650 0.630 0.650 886,400 565,566 0.6380 6.028 5.934 6.122 5.934 6.122 94,108 6.0098 0.00%
2006-05-15 0 0.640 0.640 0.650 0.610 0.640 659,000 417,810 0.6340 6.028 6.028 6.122 5.746 6.028 69,965 5.9717 1.59%
2006-05-12 0 0.630 0.630 0.640 0.620 0.640 465,200 291,150 0.6259 5.934 5.934 6.028 5.840 6.028 49,389 5.8950 -1.56%
2006-05-11 0 0.640 0.640 0.650 0.640 0.670 217,800 140,728 0.6461 6.028 6.028 6.122 6.028 6.311 23,123 6.0859 0.00%
2006-05-10 0 0.640 0.620 0.640 0.630 0.640 506,000 320,398 0.6332 6.028 5.840 6.028 5.934 6.028 53,721 5.9641 1.59%
2006-05-09 0 0.630 0.620 0.630 0.630 0.640 226,400 142,390 0.6289 5.934 5.840 5.934 5.934 6.028 24,036 5.9239 -1.56%
2006-05-08 0 0.640 0.640 0.650 0.640 0.640 73,333 46,800 0.6382 6.028 6.028 6.122 6.028 6.028 7,786 6.0111 1.59%
2006-05-04 0 0.630 0.630 0.640 0.630 0.640 208,881 132,609 0.6349 5.934 5.934 6.028 5.934 6.028 22,177 5.9797 -1.56%
2006-05-03 0 0.640 0.630 0.640 0.600 0.640 492,400 307,480 0.6245 6.028 5.934 6.028 5.651 6.028 52,277 5.8817 1.59%
2006-05-02 0 0.630 0.610 0.640 0.620 0.630 178,000 110,160 0.6189 5.934 5.746 6.028 5.840 5.934 18,898 5.8292 5.00%
2006-04-28 0 0.600 0.600 0.640 0.600 0.620 55,000 33,470 0.6085 5.651 5.651 6.028 5.651 5.840 5,839 5.7319 -3.23%
2006-04-27 0 0.620 0.600 0.620 0.610 0.620 253,600 155,770 0.6142 5.840 5.651 5.840 5.746 5.840 26,924 5.7855 1.64%
2006-04-26 0 0.610 0.600 0.640 0.590 0.620 315,600 192,280 0.6093 5.746 5.651 6.028 5.557 5.840 33,507 5.7386 1.67%
2006-04-25 0 0.600 0.590 0.610 0.600 0.610 858,083 517,902 0.6036 5.651 5.557 5.746 5.651 5.746 91,101 5.6849 -1.64%
2006-04-24 0 0.610 0.600 0.610 0.600 0.630 728,600 442,628 0.6075 5.746 5.651 5.746 5.651 5.934 77,354 5.7221 -3.17%
2006-04-21 0 0.630 0.630 0.640 0.630 0.650 302,500 191,388 0.6327 5.934 5.934 6.028 5.934 6.122 32,116 5.9593 -1.56%
2006-04-20 0 0.640 0.630 0.640 0.640 0.640 116,200 73,624 0.6336 6.028 5.934 6.028 6.028 6.028 12,337 5.9679 0.00%
2006-04-19 0 0.640 0.630 0.640 0.630 0.640 213,433 135,886 0.6367 6.028 5.934 6.028 5.934 6.028 22,660 5.9968 1.59%
2006-04-18 0 0.630 0.630 0.660 0.630 0.660 573,000 370,560 0.6467 5.934 5.934 6.217 5.934 6.217 60,834 6.0913 -4.55%
2006-04-13 0 0.660 0.660 0.670 0.650 0.660 603,200 394,620 0.6542 6.217 6.217 6.311 6.122 6.217 64,041 6.1620 1.54%
2006-04-12 0 0.650 0.650 0.670 0.650 0.660 682,400 449,312 0.6584 6.122 6.122 6.311 6.122 6.217 72,449 6.2018 -2.99%
2006-04-11 0 0.670 0.660 0.670 0.670 0.670 322,507 215,725 0.6689 6.311 6.217 6.311 6.311 6.311 34,240 6.3004 -1.47%
2006-04-10 0 0.680 0.680 0.690 0.670 0.680 1,207,800 814,288 0.6742 6.405 6.405 6.499 6.311 6.405 128,230 6.3502 0.00%
2006-04-07 0 0.680 0.680 0.690 0.680 0.700 1,876,800 1,299,352 0.6923 6.405 6.405 6.499 6.405 6.593 199,257 6.5210 0.00%
2006-04-06 0 0.680 0.680 0.690 0.680 0.700 1,538,400 1,054,250 0.6853 6.405 6.405 6.499 6.405 6.593 163,329 6.4548 -2.86%
2006-04-04 0 0.700 0.700 0.710 0.690 0.730 601,600 416,844 0.6929 6.593 6.593 6.687 6.499 6.876 63,871 6.5264 -2.78%
2006-04-03 0 0.720 0.720 0.730 0.710 0.760 2,052,400 1,491,294 0.7266 6.782 6.782 6.876 6.687 7.158 217,900 6.8439 2.86%
2006-03-31 0 0.700 0.700 0.720 0.700 0.780 5,656,800 4,138,474 0.7316 6.593 6.593 6.782 6.593 7.347 600,573 6.8909 -1.41%
2006-03-30 0 0.710 0.720 0.730 0.610 0.740 10,142,660 7,012,296 0.6914 6.687 6.782 6.876 5.746 6.970 1,076,829 6.5120 24.56%
2006-03-29 0 0.570 0.570 0.580 0.560 0.620 10,326,692 5,843,154 0.5658 5.369 5.369 5.463 5.275 5.840 1,096,367 5.3296 1.79%
2006-03-28 0 0.560 0.560 0.580 0.560 0.570 1,353,600 769,608 0.5686 5.275 5.275 5.463 5.275 5.369 143,709 5.3553 -1.75%
2006-03-27 0 0.570 0.560 0.570 0.560 0.640 2,597,800 1,560,728 0.6008 5.369 5.275 5.369 5.275 6.028 275,804 5.6588 0.00%
2006-03-24 0 0.570 0.550 0.570 0.560 0.600 1,286,200 734,894 0.5714 5.369 5.180 5.369 5.275 5.651 136,554 5.3817 0.00%
2006-03-23 0 0.570 0.560 0.570 0.560 0.580 782,200 443,988 0.5676 5.369 5.275 5.369 5.275 5.463 83,045 5.3464 1.79%
2006-03-22 0 0.560 0.560 0.570 0.560 0.620 3,727,600 2,182,504 0.5855 5.275 5.275 5.369 5.275 5.840 395,753 5.5148 -5.08%
2006-03-21 0 0.590 0.600 0.610 0.570 0.620 4,878,775 2,946,273 0.6039 5.557 5.651 5.746 5.369 5.840 517,971 5.6881 5.36%
2006-03-20 0 0.560 0.560 0.580 0.540 0.580 2,048,671 1,148,402 0.5606 5.275 5.275 5.463 5.086 5.463 217,504 5.2799 0.00%
2006-03-17 0 0.560 0.540 0.560 0.530 0.560 3,105,600 1,714,106 0.5519 5.275 5.086 5.275 4.992 5.275 329,716 5.1987 7.69%
2006-03-16 0 0.520 0.520 0.530 0.520 0.520 425,000 220,950 0.5199 4.898 4.898 4.992 4.898 4.898 45,122 4.8968 1.96%
2006-03-15 0 0.510 0.510 0.520 0.510 0.510 531,091 270,576 0.5095 4.804 4.804 4.898 4.804 4.804 56,385 4.7987 0.00%
2006-03-14 0 0.510 0.500 0.510 0.510 0.520 548,961 280,791 0.5115 4.804 4.710 4.804 4.804 4.898 58,282 4.8178 0.00%
2006-03-13 0 0.510 0.510 0.520 0.510 0.520 322,000 164,160 0.5098 4.804 4.804 4.898 4.804 4.898 34,186 4.8019 -1.92%
2006-03-10 0 0.520 0.500 0.520 0.495 0.520 507,800 258,244 0.5086 4.898 4.710 4.898 4.662 4.898 53,912 4.7901 6.12%
2006-03-09 0 0.490 0.490 0.500 0.490 0.490 643,600 312,440 0.4855 4.615 4.615 4.710 4.615 4.615 68,330 4.5725 1.03%
2006-03-08 0 0.485 0.485 0.495 0.480 0.495 768,488 374,139 0.4869 4.568 4.568 4.662 4.521 4.662 81,589 4.5857 -3.00%
2006-03-07 0 0.500 0.495 0.500 0.490 0.500 795,000 394,675 0.4964 4.710 4.662 4.710 4.615 4.710 84,404 4.6760 0.00%
2006-03-06 0 0.500 0.500 0.510 0.495 0.500 744,800 371,804 0.4992 4.710 4.710 4.804 4.662 4.710 79,074 4.7020 0.00%
2006-03-03 0 0.500 0.495 0.520 0.495 0.520 604,400 305,462 0.5054 4.710 4.662 4.898 4.662 4.898 64,168 4.7603 0.00%
2006-03-02 0 0.500 0.495 0.500 0.500 0.530 678,000 347,992 0.5133 4.710 4.662 4.710 4.710 4.992 71,982 4.8344 0.00%
2006-03-01 0 0.500 0.495 0.510 0.500 0.530 339,000 173,920 0.5130 4.710 4.662 4.804 4.710 4.992 35,991 4.8323 -3.85%
2006-02-28 0 0.520 0.510 0.520 0.490 0.540 3,949,768 2,077,891 0.5261 4.898 4.804 4.898 4.615 5.086 419,340 4.9551 5.05%
2006-02-27 0 0.495 0.485 0.495 0.485 0.495 1,055,800 517,826 0.4905 4.662 4.568 4.662 4.568 4.662 112,092 4.6196 3.13%
2006-02-24 0 0.480 0.475 0.485 0.470 0.480 532,533 254,090 0.4771 4.521 4.474 4.568 4.427 4.521 56,538 4.4941 0.00%
2006-02-23 0 0.480 0.480 0.490 0.480 0.490 173,955 84,419 0.4853 4.521 4.521 4.615 4.521 4.615 18,468 4.5710 -2.04%
2006-02-22 0 0.490 0.490 0.495 0.490 0.495 711,600 348,670 0.4900 4.615 4.615 4.662 4.615 4.662 75,549 4.6151 -1.01%
2006-02-21 0 0.495 0.490 0.495 0.480 0.495 850,000 418,876 0.4928 4.662 4.615 4.662 4.521 4.662 90,243 4.6416 3.13%
2006-02-20 0 0.480 0.480 0.495 0.470 0.480 233,411 110,621 0.4739 4.521 4.521 4.662 4.427 4.521 24,781 4.4640 -2.04%
2006-02-17 0 0.490 0.485 0.500 0.485 0.490 263,800 128,641 0.4876 4.615 4.568 4.710 4.568 4.615 28,007 4.5931 0.00%
2006-02-16 0 0.490 0.490 0.500 0.490 0.510 1,493,000 746,840 0.5002 4.615 4.615 4.710 4.615 4.804 158,509 4.7117 1.03%
2006-02-15 0 0.485 0.480 0.490 0.470 0.500 2,308,600 1,145,895 0.4964 4.568 4.521 4.615 4.427 4.710 245,100 4.6752 4.30%
2006-02-14 0 0.465 0.465 0.475 0.455 0.470 584,600 271,977 0.4652 4.380 4.380 4.474 4.286 4.427 62,066 4.3821 -1.06%
2006-02-13 0 0.470 0.465 0.475 0.470 0.480 1,311,000 618,045 0.4714 4.427 4.380 4.474 4.427 4.521 139,187 4.4404 -4.08%
2006-02-10 0 0.490 0.485 0.495 0.490 0.500 571,800 283,838 0.4964 4.615 4.568 4.662 4.615 4.710 60,707 4.6755 -3.92%
2006-02-09 0 0.510 0.500 0.510 0.500 0.530 1,351,911 688,933 0.5096 4.804 4.710 4.804 4.710 4.992 143,530 4.7999 2.00%
2006-02-08 0 0.500 0.490 0.500 0.490 0.510 1,655,918 835,298 0.5044 4.710 4.615 4.710 4.615 4.804 175,806 4.7513 0.00%
2006-02-07 0 0.500 0.495 0.500 0.490 0.530 4,320,000 2,176,094 0.5037 4.710 4.662 4.710 4.615 4.992 458,647 4.7446 0.00%
2006-02-06 0 0.500 0.495 0.500 0.455 0.520 6,849,400 3,380,351 0.4935 4.710 4.662 4.710 4.286 4.898 727,189 4.6485 16.28%
2006-02-03 0 0.430 0.430 0.435 0.425 0.440 1,067,200 462,062 0.4330 4.050 4.050 4.097 4.003 4.144 113,303 4.0781 2.38%
2006-02-02 0 0.420 0.420 0.440 0.420 0.450 1,478,800 652,137 0.4410 3.956 3.956 4.144 3.956 4.239 157,002 4.1537 0.00%
2006-02-01 0 0.420 0.420 0.425 0.420 0.450 2,813,200 1,232,147 0.4380 3.956 3.956 4.003 3.956 4.239 298,673 4.1254 -8.70%
2006-01-27 0 0.460 0.450 0.460 0.445 0.465 1,779,000 813,465 0.4573 4.333 4.239 4.333 4.191 4.380 188,873 4.3069 1.10%
2006-01-26 0 0.455 0.455 0.460 0.445 0.455 2,596,000 1,165,013 0.4488 4.286 4.286 4.333 4.191 4.286 275,613 4.2270 2.25%
2006-01-25 0 0.445 0.435 0.445 0.420 0.470 4,768,600 2,146,229 0.4501 4.191 4.097 4.191 3.956 4.427 506,274 4.2393 11.25%
2006-01-24 0 0.400 0.390 0.400 0.400 0.405 1,164,000 466,320 0.4006 3.768 3.673 3.768 3.768 3.815 123,580 3.7734 0.00%
2006-01-23 0 0.400 0.395 0.400 0.390 0.410 639,000 256,070 0.4007 3.768 3.721 3.768 3.673 3.862 67,842 3.7745 -2.44%
2006-01-20 0 0.410 0.410 0.420 0.390 0.425 3,860,200 1,582,064 0.4098 3.862 3.862 3.956 3.673 4.003 409,831 3.8603 9.33%
2006-01-19 0 0.375 0.375 0.390 0.370 0.450 2,969,466 1,195,663 0.4027 3.532 3.532 3.673 3.485 4.239 315,263 3.7926 7.14%
2006-01-18 1 - - - - - 0 0 - 3.297 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 3.297 - - - - 0 - 0.00%
2006-01-16 0 0.350 0.340 0.365 0.340 0.370 754,200 272,522 0.3613 3.297 3.202 3.438 3.202 3.485 80,072 3.4035 0.00%
2006-01-13 0 0.350 0.340 0.355 0.345 0.365 917,600 323,685 0.3528 3.297 3.202 3.344 3.250 3.438 97,420 3.3226 9.38%
2006-01-12 0 0.320 0.320 0.340 0.320 0.340 128,200 42,660 0.3328 3.014 3.014 3.202 3.014 3.202 13,611 3.1343 -5.88%
2006-01-11 0 0.340 0.325 0.330 0.320 0.350 147,211 48,898 0.3322 3.202 3.061 3.108 3.014 3.297 15,629 3.1286 6.25%
2006-01-10 0 0.320 0.310 0.350 0.320 0.360 558,600 194,818 0.3488 3.014 2.920 3.297 3.014 3.391 59,306 3.2850 -9.86%
2006-01-09 0 0.355 0.345 0.355 0.350 0.360 884,400 312,430 0.3533 3.344 3.250 3.344 3.297 3.391 93,895 3.3274 0.00%
2006-01-06 0 0.355 0.350 0.355 0.325 0.355 1,435,000 487,220 0.3395 3.344 3.297 3.344 3.061 3.344 152,351 3.1980 4.41%
2006-01-05 0 0.340 0.320 0.340 0.310 0.340 106,400 34,556 0.3248 3.202 3.014 3.202 2.920 3.202 11,296 3.0591 3.03%
2006-01-04 0 0.330 0.325 0.340 0.330 0.340 1,399,800 469,700 0.3355 3.108 3.061 3.202 3.108 3.202 148,614 3.1605 -1.49%
2006-01-03 0 0.335 0.320 0.340 0.325 0.340 398,600 132,674 0.3328 3.155 3.014 3.202 3.061 3.202 42,319 3.1351 3.08%
2005-12-30 0 0.325 0.320 0.340 0.325 0.350 783,400 264,738 0.3379 3.061 3.014 3.202 3.061 3.297 83,172 3.1830 -1.52%
2005-12-29 0 0.330 0.310 0.330 0.300 0.330 437,212 134,869 0.3085 3.108 2.920 3.108 2.826 3.108 46,418 2.9055 13.79%
2005-12-28 0 0.290 0.290 0.320 0.290 0.330 551,000 170,480 0.3094 2.732 2.732 3.014 2.732 3.108 58,499 2.9143 -9.38%
2005-12-23 0 0.320 0.325 0.355 0.320 0.335 70,600 23,318 0.3303 3.014 3.061 3.344 3.014 3.155 7,495 3.1109 -7.25%
2005-12-22 0 0.345 0.325 0.345 0.340 0.355 635,000 218,288 0.3438 3.250 3.061 3.250 3.202 3.344 67,417 3.2379 1.47%
2005-12-21 0 0.340 0.300 0.345 0.295 0.340 1,146,000 372,300 0.3249 3.202 2.826 3.250 2.779 3.202 121,669 3.0599 21.43%
2005-12-20 0 0.280 0.280 0.295 0.280 0.280 393,400 110,036 0.2797 2.637 2.637 2.779 2.637 2.637 41,767 2.6345 0.00%
2005-12-19 0 0.280 0.280 0.290 0.280 0.300 244,600 70,750 0.2892 2.637 2.637 2.732 2.637 2.826 25,969 2.7244 -6.67%
2005-12-16 0 0.300 0.300 0.310 0.280 0.280 57,600 15,976 0.2774 2.826 2.826 2.920 2.637 2.637 6,115 2.6125 0.00%
2005-12-15 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 2.826 2.637 2.826 2.826 2.826 1,062 2.8257 0.00%
2005-12-14 0 0.300 0.270 0.320 - - 1,000 270 0.2700 2.826 2.543 3.014 - - 106 2.5431 0.00%
2005-12-13 0 0.300 0.290 0.305 0.300 0.300 514,800 153,487 0.2981 2.826 2.732 2.873 2.826 2.826 54,655 2.8083 0.00%
2005-12-12 0 0.300 0.265 0.310 0.300 0.300 17,800 5,184 0.2912 2.826 2.496 2.920 2.826 2.826 1,890 2.7432 0.00%
2005-12-09 0 0.300 0.300 0.305 0.295 0.295 209,200 61,392 0.2935 2.826 2.826 2.873 2.779 2.779 22,210 2.7641 0.00%
2005-12-08 0 0.300 0.300 0.315 0.300 0.305 201,000 61,132 0.3041 2.826 2.826 2.967 2.826 2.873 21,340 2.8647 -3.23%
2005-12-07 0 0.310 0.305 0.315 0.310 0.315 101,200 31,517 0.3114 2.920 2.873 2.967 2.920 2.967 10,744 2.9334 -4.62%
2005-12-06 0 0.325 0.305 0.325 0.315 0.325 540,000 173,000 0.3204 3.061 2.873 3.061 2.967 3.061 57,331 3.0176 8.33%
2005-12-05 0 0.300 0.295 0.310 0.300 0.300 122,000 36,524 0.2994 2.826 2.779 2.920 2.826 2.826 12,953 2.8198 -3.23%
2005-12-02 0 0.310 0.305 0.320 0.300 0.310 618,866 190,678 0.3081 2.920 2.873 3.014 2.826 2.920 65,704 2.9021 0.00%
2005-12-01 0 0.310 0.300 0.310 - - 800 200 0.2500 2.920 2.826 2.920 - - 85 2.3548 -1.59%
2005-11-30 0 0.315 0.300 0.315 0.300 0.315 431,800 132,730 0.3074 2.967 2.826 2.967 2.826 2.967 45,843 2.8953 5.00%
2005-11-29 0 0.300 0.300 0.315 0.300 0.310 1,581,200 474,578 0.3001 2.826 2.826 2.967 2.826 2.920 167,873 2.8270 -3.23%
2005-11-28 0 0.310 0.305 0.310 0.310 0.310 73,800 22,533 0.3053 2.920 2.873 2.920 2.920 2.920 7,835 2.8759 -1.59%
2005-11-25 0 0.315 0.305 0.320 - - 6,000 1,710 0.2850 2.967 2.873 3.014 - - 637 2.6844 0.00%
2005-11-24 0 0.315 0.300 0.320 0.315 0.325 400,000 128,500 0.3213 2.967 2.826 3.014 2.967 3.061 42,467 3.0259 -1.56%
2005-11-23 0 0.320 0.320 0.330 0.320 0.330 62,000 20,100 0.3242 3.014 3.014 3.108 3.014 3.108 6,582 3.0536 0.00%
2005-11-22 0 0.320 0.310 0.330 0.320 0.340 35,000 11,600 0.3314 3.014 2.920 3.108 3.014 3.202 3,716 3.1217 0.00%
2005-11-21 0 0.320 0.315 0.320 0.300 0.320 836,600 257,264 0.3075 3.014 2.967 3.014 2.826 3.014 88,820 2.8965 4.92%
2005-11-18 0 0.305 0.305 0.330 0.305 0.330 1,070,000 343,950 0.3214 2.873 2.873 3.108 2.873 3.108 113,600 3.0277 -6.15%
2005-11-17 0 0.325 0.320 0.330 0.320 0.340 511,000 167,640 0.3281 3.061 3.014 3.108 3.014 3.202 54,252 3.0900 -4.41%
2005-11-16 0 0.340 0.325 0.340 - - 3,200 960 0.3000 3.202 3.061 3.202 - - 340 2.8257 -2.86%
2005-11-15 0 0.350 0.325 0.350 0.355 0.355 95,000 33,450 0.3521 3.297 3.061 3.297 3.344 3.344 10,086 3.3165 0.00%
2005-11-14 0 0.350 0.300 0.350 - - 0 0 - 3.297 2.826 3.297 - - 0 - 0.00%
2005-11-11 0 0.350 0.325 0.350 0.325 0.350 190,000 63,350 0.3334 3.297 3.061 3.297 3.061 3.297 20,172 3.1405 6.06%
2005-11-10 0 0.330 0.325 0.335 0.325 0.330 241,200 79,522 0.3297 3.108 3.061 3.155 3.061 3.108 25,608 3.1054 -2.94%
2005-11-09 0 0.340 0.330 0.350 0.330 0.350 350,263 119,554 0.3413 3.202 3.108 3.297 3.108 3.297 37,187 3.2150 3.03%
2005-11-08 0 0.330 0.330 0.345 0.330 0.345 973,200 326,624 0.3356 3.108 3.108 3.250 3.108 3.250 103,323 3.1612 -2.94%
2005-11-07 0 0.340 0.340 0.350 0.340 0.340 22,000 7,240 0.3291 3.202 3.202 3.297 3.202 3.202 2,336 3.0997 0.00%
2005-11-04 0 0.340 0.340 0.360 0.340 0.375 185,000 64,200 0.3470 3.202 3.202 3.391 3.202 3.532 19,641 3.2687 -2.86%
2005-11-03 0 0.350 0.345 0.380 0.350 0.360 200,000 70,700 0.3535 3.297 3.250 3.579 3.297 3.391 21,234 3.3296 -2.78%
2005-11-02 0 0.360 0.350 0.370 0.360 0.370 141,210 51,805 0.3669 3.391 3.297 3.485 3.391 3.485 14,992 3.4555 0.00%
2005-11-01 0 0.360 0.350 0.370 0.360 0.365 80,866 29,244 0.3616 3.391 3.297 3.485 3.391 3.438 8,585 3.4062 -1.37%
2005-10-31 0 0.365 0.365 0.370 0.360 0.370 1,139,400 414,146 0.3635 3.438 3.438 3.485 3.391 3.485 120,968 3.4236 1.39%
2005-10-28 0 0.360 0.345 0.360 0.330 0.370 956,400 335,223 0.3505 3.391 3.250 3.391 3.108 3.485 101,539 3.3014 7.46%
2005-10-27 0 0.335 0.335 0.350 0.330 0.365 487,800 166,390 0.3411 3.155 3.155 3.297 3.108 3.438 51,789 3.2129 -1.47%
2005-10-26 0 0.340 0.335 0.340 0.325 0.345 2,351,600 789,196 0.3356 3.202 3.155 3.202 3.061 3.250 249,665 3.1610 -2.86%
2005-10-25 0 0.350 0.345 0.355 0.350 0.380 1,975,600 708,832 0.3588 3.297 3.250 3.344 3.297 3.579 209,746 3.3795 -2.78%
2005-10-24 0 0.360 0.360 0.375 0.360 0.380 581,000 212,240 0.3653 3.391 3.391 3.532 3.391 3.579 61,684 3.4408 -5.26%
2005-10-21 0 0.380 0.380 0.390 0.370 0.380 1,233,200 465,105 0.3772 3.579 3.579 3.673 3.485 3.579 130,927 3.5524 0.00%
2005-10-20 0 0.380 0.370 0.385 0.370 0.390 692,400 262,390 0.3790 3.579 3.485 3.626 3.485 3.673 73,511 3.5694 2.70%
2005-10-19 0 0.370 0.365 0.390 0.370 0.390 558,600 207,510 0.3715 3.485 3.438 3.673 3.485 3.673 59,306 3.4990 -7.50%
2005-10-18 0 0.400 0.390 0.410 0.385 0.410 1,564,200 623,554 0.3986 3.768 3.673 3.862 3.626 3.862 166,068 3.7548 -3.61%
2005-10-17 0 0.415 0.415 0.420 0.410 0.420 162,800 67,464 0.4144 3.909 3.909 3.956 3.862 3.956 17,284 3.9032 -1.19%
2005-10-14 0 0.420 0.415 0.425 0.415 0.460 2,727,933 1,189,453 0.4360 3.956 3.909 4.003 3.909 4.333 289,620 4.1069 -2.33%
2005-10-13 0 0.430 0.425 0.430 0.410 0.435 1,338,273 566,343 0.4232 4.050 4.003 4.050 3.862 4.097 142,082 3.9860 7.50%
2005-10-12 0 0.400 0.400 0.410 0.395 0.440 2,319,800 965,360 0.4161 3.768 3.768 3.862 3.721 4.144 246,289 3.9196 -2.44%
2005-10-10 0 0.410 0.410 0.425 0.385 0.430 3,688,000 1,513,054 0.4103 3.862 3.862 4.003 3.626 4.050 391,549 3.8643 9.33%
2005-10-07 0 0.375 0.365 0.375 0.370 0.375 1,225,600 455,760 0.3719 3.532 3.438 3.532 3.485 3.532 130,120 3.5026 -2.60%
2005-10-06 0 0.385 0.385 0.390 0.385 0.390 1,230,000 474,350 0.3857 3.626 3.626 3.673 3.626 3.673 130,587 3.6324 -4.94%
2005-10-05 0 0.405 0.390 0.410 0.390 0.410 1,712,000 680,456 0.3975 3.815 3.673 3.862 3.673 3.862 181,760 3.7437 -2.41%
2005-10-04 0 0.415 0.410 0.415 0.415 0.445 1,703,000 714,720 0.4197 3.909 3.862 3.909 3.909 4.191 180,805 3.9530 -2.35%
2005-10-03 0 0.425 0.425 0.435 0.415 0.445 4,120,440 1,792,435 0.4350 4.003 4.003 4.097 3.909 4.191 437,460 4.0974 2.41%
2005-09-30 0 0.415 0.410 0.425 0.390 0.460 10,760,224 4,620,005 0.4294 3.909 3.862 4.003 3.673 4.333 1,142,394 4.0441 6.41%
2005-09-29 0 0.390 0.385 0.390 0.370 0.405 5,108,605 1,999,955 0.3915 3.673 3.626 3.673 3.485 3.815 542,372 3.6874 8.33%
2005-09-28 0 0.360 0.360 0.365 0.350 0.365 997,749 358,308 0.3591 3.391 3.391 3.438 3.297 3.438 105,929 3.3825 0.00%
2005-09-27 0 0.360 0.355 0.360 0.340 0.380 2,073,400 753,195 0.3633 3.391 3.344 3.391 3.202 3.579 220,129 3.4216 -2.70%
2005-09-26 0 0.370 0.365 0.370 0.360 0.390 2,445,566 904,857 0.3700 3.485 3.438 3.485 3.391 3.673 259,641 3.4850 -3.90%
2005-09-23 0 0.385 0.380 0.385 0.330 0.390 6,397,000 2,366,668 0.3700 3.626 3.579 3.626 3.108 3.673 679,158 3.4847 13.24%
2005-09-22 0 0.340 0.335 0.340 0.330 0.365 1,552,000 537,740 0.3465 3.202 3.155 3.202 3.108 3.438 164,773 3.2635 3.03%
2005-09-21 0 0.330 0.320 0.335 0.320 0.350 3,362,942 1,099,163 0.3268 3.108 3.014 3.155 3.014 3.297 357,038 3.0786 -4.35%
2005-09-20 0 0.345 0.340 0.355 0.340 0.385 3,453,600 1,244,307 0.3603 3.250 3.202 3.344 3.202 3.626 366,663 3.3936 -4.17%
2005-09-16 0 0.360 0.355 0.360 0.340 0.365 2,883,200 1,027,365 0.3563 3.391 3.344 3.391 3.202 3.438 306,104 3.3563 5.88%
2005-09-15 0 0.340 0.340 0.345 0.325 0.370 4,961,375 1,714,433 0.3456 3.202 3.202 3.250 3.061 3.485 526,741 3.2548 -8.11%
2005-09-14 0 0.370 0.370 0.380 0.370 0.400 4,172,550 1,592,079 0.3816 3.485 3.485 3.579 3.485 3.768 442,992 3.5939 -7.50%
2005-09-13 0 0.400 0.395 0.400 0.380 0.415 4,583,115 1,824,631 0.3981 3.768 3.721 3.768 3.579 3.909 486,581 3.7499 -2.44%
2005-09-12 0 0.410 0.405 0.415 0.300 0.430 22,841,400 8,768,230 0.3839 3.862 3.815 3.909 2.826 4.050 2,425,032 3.6157 34.43%
2005-09-09 0 0.305 0.295 0.305 0.280 0.310 3,333,066 981,961 0.2946 2.873 2.779 2.873 2.637 2.920 353,866 2.7750 10.91%
2005-09-08 0 0.275 0.275 0.285 0.250 0.290 476,800 132,018 0.2769 2.590 2.590 2.684 2.355 2.732 50,621 2.6080 1.85%
2005-09-07 0 0.270 0.250 0.275 0.247 0.270 297,200 74,948 0.2522 2.543 2.355 2.590 2.326 2.543 31,553 2.3753 9.76%
2005-09-06 0 0.246 0.246 0.260 0.246 0.246 48,400 11,856 0.2450 2.317 2.317 2.449 2.317 2.317 5,139 2.3073 -1.60%
2005-09-05 0 0.250 0.250 0.260 0.250 0.250 308,800 77,112 0.2497 2.355 2.355 2.449 2.355 2.355 32,785 2.3521 0.00%
2005-09-02 0 0.250 0.247 0.270 0.250 0.250 409,200 102,208 0.2498 2.355 2.326 2.543 2.355 2.355 43,444 2.3526 1.63%
2005-09-01 0 0.246 0.260 0.270 0.246 0.250 110,000 27,100 0.2464 2.317 2.449 2.543 2.317 2.355 11,679 2.3205 0.41%
2005-08-31 0 0.245 0.260 0.265 0.240 0.245 337,000 81,810 0.2428 2.308 2.449 2.496 2.261 2.308 35,779 2.2866 -3.92%
2005-08-30 0 0.255 0.245 0.255 0.250 0.255 105,000 26,275 0.2502 2.402 2.308 2.402 2.355 2.402 11,148 2.3570 4.08%
2005-08-29 0 0.245 0.242 0.260 0.245 0.250 420,400 103,696 0.2467 2.308 2.279 2.449 2.308 2.355 44,633 2.3233 -9.26%
2005-08-26 0 0.270 0.265 0.280 0.265 0.270 167,436 44,703 0.2670 2.543 2.496 2.637 2.496 2.543 17,776 2.5147 0.00%
2005-08-25 0 0.270 0.270 0.285 0.270 0.290 55,400 15,404 0.2781 2.543 2.543 2.684 2.543 2.732 5,882 2.6190 0.00%
2005-08-24 0 0.270 0.270 0.290 0.270 0.290 554,000 154,930 0.2797 2.543 2.543 2.732 2.543 2.732 58,817 2.6341 0.00%
2005-08-23 0 0.270 0.250 0.280 0.270 0.300 601,400 165,956 0.2759 2.543 2.355 2.637 2.543 2.826 63,850 2.5992 -1.82%
2005-08-22 0 0.275 0.275 0.300 0.250 0.310 1,522,600 440,476 0.2893 2.590 2.590 2.826 2.355 2.920 161,652 2.7248 7.84%
2005-08-19 0 0.255 0.255 0.260 0.245 0.260 1,440,000 363,800 0.2526 2.402 2.402 2.449 2.308 2.449 152,882 2.3796 2.00%
2005-08-18 0 0.250 0.245 0.255 0.241 0.250 1,465,050 362,600 0.2475 2.355 2.308 2.402 2.270 2.355 155,542 2.3312 -1.96%
2005-08-17 0 0.255 0.245 0.265 - - 4,800 1,104 0.2300 2.402 2.308 2.496 - - 510 2.1664 0.00%
2005-08-16 0 0.255 0.245 0.255 0.239 0.255 597,800 145,738 0.2438 2.402 2.308 2.402 2.251 2.402 63,467 2.2963 6.69%
2005-08-15 0 0.239 0.239 0.246 0.239 0.247 430,800 105,569 0.2451 2.251 2.251 2.317 2.251 2.326 45,737 2.3082 1.27%
2005-08-12 0 0.236 0.235 0.246 0.236 0.236 510,400 120,350 0.2358 2.223 2.213 2.317 2.223 2.223 54,188 2.2210 0.00%
2005-08-11 0 0.236 0.236 0.250 0.235 0.242 337,800 79,484 0.2353 2.223 2.223 2.355 2.213 2.279 35,864 2.2163 0.43%
2005-08-10 0 0.235 0.235 0.243 0.230 0.235 45,207 10,300 0.2278 2.213 2.213 2.289 2.166 2.213 4,800 2.1460 -4.08%
2005-08-09 0 0.245 0.245 0.250 0.240 0.255 2,785,800 685,084 0.2459 2.308 2.308 2.355 2.261 2.402 295,764 2.3163 -3.92%
2005-08-08 0 0.255 0.241 0.255 0.220 0.255 1,830,631 439,956 0.2403 2.402 2.270 2.402 2.072 2.402 194,355 2.2637 10.87%
2005-08-05 0 0.230 0.230 0.236 0.210 0.240 1,544,483 347,597 0.2251 2.166 2.166 2.223 1.978 2.261 163,975 2.1198 9.52%
2005-08-04 0 0.210 0.203 0.215 0.202 0.210 988,600 203,137 0.2055 1.978 1.912 2.025 1.903 1.978 104,958 1.9354 -4.55%
2005-08-03 0 0.220 0.212 0.220 0.200 0.220 1,323,600 277,173 0.2094 2.072 1.997 2.072 1.884 2.072 140,524 1.9724 11.11%
2005-08-02 0 0.198 0.192 0.212 0.198 0.202 1,125,000 225,035 0.2000 1.865 1.808 1.997 1.865 1.903 119,439 1.8841 -6.60%
2005-08-01 0 0.212 0.212 0.218 0.211 0.218 803,195 172,377 0.2146 1.997 1.997 2.053 1.987 2.053 85,274 2.0215 -4.50%
2005-07-29 0 0.222 0.219 0.224 0.222 0.224 456,000 100,410 0.2202 2.091 2.063 2.110 2.091 2.110 48,413 2.0740 -1.33%
2005-07-28 0 0.225 0.220 0.228 0.220 0.225 1,268,000 283,720 0.2238 2.119 2.072 2.148 2.072 2.119 134,621 2.1075 0.90%
2005-07-27 0 0.223 0.220 0.233 0.223 0.230 430,600 97,139 0.2256 2.100 2.072 2.195 2.100 2.166 45,716 2.1248 -6.30%
2005-07-26 0 0.238 0.220 0.238 0.230 0.240 440,500 104,929 0.2382 2.242 2.072 2.242 2.166 2.261 46,767 2.2436 4.39%
2005-07-25 0 0.228 0.228 0.230 0.214 0.230 353,000 80,070 0.2268 2.148 2.148 2.166 2.016 2.166 37,477 2.1365 1.33%
2005-07-22 0 0.225 0.222 0.230 0.223 0.229 901,600 202,910 0.2251 2.119 2.091 2.166 2.100 2.157 95,721 2.1198 -3.85%
2005-07-21 0 0.234 0.227 0.234 0.227 0.234 371,000 84,600 0.2280 2.204 2.138 2.204 2.138 2.204 39,388 2.1478 1.74%
2005-07-20 0 0.230 0.230 0.234 0.227 0.234 96,600 22,355 0.2314 2.166 2.166 2.204 2.138 2.204 10,256 2.1797 -1.29%
2005-07-19 0 0.233 0.226 0.235 0.222 0.233 556,600 125,040 0.2246 2.195 2.129 2.213 2.091 2.195 59,093 2.1160 0.87%
2005-07-18 0 0.231 0.231 0.239 0.225 0.225 37,800 8,427 0.2229 2.176 2.176 2.251 2.119 2.119 4,013 2.0998 0.43%
2005-07-15 0 0.230 0.221 0.230 0.228 0.230 284,800 65,126 0.2287 2.166 2.082 2.166 2.148 2.166 30,237 2.1539 0.00%
2005-07-14 0 0.230 0.232 0.233 0.224 0.229 343,400 77,621 0.2260 2.166 2.185 2.195 2.110 2.157 36,458 2.1290 -3.77%
2005-07-13 0 0.239 0.226 0.239 0.220 0.245 2,448,200 549,194 0.2243 2.251 2.129 2.251 2.072 2.308 259,921 2.1129 -2.45%
2005-07-12 0 0.245 0.240 0.245 0.242 0.255 645,000 160,030 0.2481 2.308 2.261 2.308 2.279 2.402 68,479 2.3369 0.41%
2005-07-11 0 0.244 0.235 0.244 0.220 0.247 820,200 195,438 0.2383 2.298 2.213 2.298 2.072 2.326 87,079 2.2444 10.91%
2005-07-08 0 0.220 0.218 0.220 0.206 0.220 984,000 209,668 0.2131 2.072 2.053 2.072 1.940 2.072 104,470 2.0070 3.77%
2005-07-07 0 0.212 0.208 0.213 0.211 0.234 1,132,800 246,716 0.2178 1.997 1.959 2.006 1.987 2.204 120,267 2.0514 -13.47%
2005-07-06 0 0.245 0.238 0.245 0.238 0.245 626,800 150,955 0.2408 2.308 2.242 2.308 2.242 2.308 66,546 2.2684 0.00%
2005-07-05 0 0.245 0.242 0.245 0.220 0.250 2,104,800 504,524 0.2397 2.308 2.279 2.308 2.072 2.355 223,463 2.2578 8.89%
2005-07-04 0 0.225 0.216 0.225 0.215 0.230 2,921,800 640,208 0.2191 2.119 2.035 2.119 2.025 2.166 310,202 2.0638 -1.75%
2005-06-30 0 0.229 0.228 0.229 0.227 0.260 2,272,400 535,072 0.2355 2.157 2.148 2.157 2.138 2.449 241,257 2.2179 -6.53%
2005-06-29 0 0.245 0.245 0.255 0.245 0.285 5,143,400 1,324,608 0.2575 2.308 2.308 2.402 2.308 2.684 546,066 2.4257 -12.50%
2005-06-28 0 0.280 0.290 0.295 0.270 0.335 9,149,640 2,682,316 0.2932 2.637 2.732 2.779 2.543 3.155 971,401 2.7613 -12.50%
2005-06-27 0 0.320 0.315 0.320 0.270 0.355 12,026,300 3,920,464 0.3260 3.014 2.967 3.014 2.543 3.344 1,276,811 3.0705 18.52%
2005-06-24 0 0.270 0.270 0.275 0.248 0.300 7,956,063 2,112,362 0.2655 2.543 2.543 2.590 2.336 2.826 844,681 2.5008 -3.57%
2005-06-23 0 0.280 0.270 0.275 0.219 0.315 22,039,320 5,764,173 0.2615 2.637 2.543 2.590 2.063 2.967 2,339,876 2.4635 27.85%
2005-06-22 0 0.219 0.220 0.224 0.185 0.230 11,520,000 2,435,585 0.2114 2.063 2.072 2.110 1.743 2.166 1,223,058 1.9914 23.03%
2005-06-21 0 0.178 0.178 - 0.150 0.178 1,479,800 243,407 0.1645 1.677 1.677 - 1.413 1.677 157,108 1.5493 17.88%
2005-06-20 0 0.151 0.151 0.160 0.140 0.160 224,000 33,440 0.1493 1.422 1.422 1.507 1.319 1.507 23,782 1.4061 0.67%
2005-06-17 0 0.150 0.150 0.153 0.150 0.150 319,000 47,660 0.1494 1.413 1.413 1.441 1.413 1.413 33,868 1.4072 0.00%
2005-06-16 0 0.150 0.150 0.157 0.150 0.155 303,200 45,598 0.1504 1.413 1.413 1.479 1.413 1.460 32,190 1.4165 0.00%
2005-06-15 0 0.150 0.143 0.151 0.150 0.151 419,600 63,047 0.1503 1.413 1.347 1.422 1.413 1.422 44,548 1.4153 2.74%
2005-06-14 0 0.146 0.146 0.150 0.145 0.150 890,800 132,563 0.1488 1.375 1.375 1.413 1.366 1.413 94,575 1.4017 3.55%
2005-06-13 0 0.141 0.140 0.141 0.130 0.145 1,418,600 191,646 0.1351 1.328 1.319 1.328 1.224 1.366 150,610 1.2725 3.68%
2005-06-10 0 0.136 0.136 0.142 0.133 0.148 1,514,400 211,521 0.1397 1.281 1.281 1.337 1.253 1.394 160,781 1.3156 8.80%
2005-06-09 0 0.125 0.125 0.136 0.125 0.130 127,400 16,420 0.1289 1.177 1.177 1.281 1.177 1.224 13,526 1.2140 -0.79%
2005-06-08 0 0.126 0.126 0.136 0.124 0.124 12,300 1,511 0.1228 1.187 1.187 1.281 1.168 1.168 1,306 1.1571 -2.33%
2005-06-07 0 0.129 0.121 0.130 0.129 0.129 308,311 39,712 0.1288 1.215 1.140 1.224 1.215 1.215 32,733 1.2132 0.00%
2005-06-06 0 0.129 0.122 0.129 - - 0 0 - 1.215 1.149 1.215 - - 0 - 0.00%
2005-06-03 0 0.129 0.122 0.130 0.129 0.130 51,400 6,631 0.1290 1.215 1.149 1.224 1.215 1.224 5,457 1.2151 -0.77%
2005-06-02 0 0.130 0.130 0.133 0.130 0.130 115,600 15,000 0.1298 1.224 1.224 1.253 1.224 1.224 12,273 1.2222 1.56%
2005-06-01 0 0.128 0.125 0.133 0.128 0.128 33,600 4,230 0.1259 1.206 1.177 1.253 1.206 1.206 3,567 1.1858 -5.88%
2005-05-31 0 0.136 0.132 0.136 0.132 0.136 265,600 35,670 0.1343 1.281 1.243 1.281 1.243 1.281 28,198 1.2650 1.49%
2005-05-30 0 0.134 0.131 0.135 0.134 0.134 250,600 33,485 0.1336 1.262 1.234 1.272 1.262 1.262 26,606 1.2586 0.00%
2005-05-27 0 0.134 0.134 0.150 - - 9,000 1,152 0.1280 1.262 1.262 1.413 - - 956 1.2056 0.00%
2005-05-26 0 0.134 0.130 0.150 0.134 0.134 26,600 3,463 0.1302 1.262 1.224 1.413 1.262 1.262 2,824 1.2262 0.00%
2005-05-25 0 0.134 0.133 0.136 0.134 0.134 371,800 49,715 0.1337 1.262 1.253 1.281 1.262 1.262 39,473 1.2595 1.52%
2005-05-24 0 0.132 0.132 0.133 0.130 0.133 490,400 65,010 0.1326 1.243 1.243 1.253 1.224 1.253 52,065 1.2486 -0.75%
2005-05-23 0 0.133 0.133 0.138 - - 0 0 - 1.253 1.253 1.300 - - 0 - 1.53%
2005-05-20 0 0.131 0.130 0.138 0.130 0.131 208,200 27,125 0.1303 1.234 1.224 1.300 1.224 1.234 22,104 1.2271 -1.50%
2005-05-19 0 0.133 0.131 0.135 0.130 0.133 577,800 75,968 0.1315 1.253 1.234 1.272 1.224 1.253 61,344 1.2384 0.00%
2005-05-18 0 0.133 0.133 0.140 0.130 0.133 895,600 117,580 0.1313 1.253 1.253 1.319 1.224 1.253 95,084 1.2366 0.00%
2005-05-17 0 0.133 0.127 0.133 0.133 0.133 142,400 18,913 0.1328 1.253 1.196 1.253 1.253 1.253 15,118 1.2510 4.72%
2005-05-13 0 0.127 0.127 0.134 0.127 0.128 40,000 5,100 0.1275 1.196 1.196 1.262 1.196 1.206 4,247 1.2009 0.79%
2005-05-12 0 0.126 0.126 0.138 - - 3,649 438 0.1200 1.187 1.187 1.300 - - 387 1.1306 0.00%
2005-05-11 0 0.126 0.126 0.128 0.126 0.126 20,000 2,520 0.1260 1.187 1.187 1.206 1.187 1.187 2,123 1.1868 -1.56%
2005-05-10 0 0.128 0.128 0.136 0.128 0.136 221,000 29,880 0.1352 1.206 1.206 1.281 1.206 1.281 23,463 1.2735 -4.48%
2005-05-09 0 0.134 0.126 0.136 0.134 0.134 137,800 18,418 0.1337 1.262 1.187 1.281 1.262 1.262 14,630 1.2589 0.00%
2005-05-06 0 0.134 0.134 0.135 0.132 0.134 412,400 54,128 0.1313 1.262 1.262 1.272 1.243 1.262 43,784 1.2363 5.51%
2005-05-05 0 0.127 0.127 0.129 0.122 0.128 272,000 33,830 0.1244 1.196 1.196 1.215 1.149 1.206 28,878 1.1715 1.60%
2005-05-04 0 0.125 0.123 0.138 - - 699 77 0.1102 1.177 1.159 1.300 - - 74 1.0376 0.00%
2005-05-03 0 0.125 0.125 0.132 0.120 0.120 158,580 20,261 0.1278 1.177 1.177 1.243 1.130 1.130 16,836 1.2034 0.00%
2005-04-29 0 0.125 0.125 0.138 0.125 0.125 15,000 1,850 0.1233 1.177 1.177 1.300 1.177 1.177 1,593 1.1617 -5.30%
2005-04-28 0 0.132 0.124 0.140 0.124 0.133 140,800 18,386 0.1306 1.243 1.168 1.319 1.168 1.253 14,948 1.2300 -0.75%
2005-04-27 0 0.133 0.124 0.133 0.135 0.138 111,800 15,357 0.1374 1.253 1.168 1.253 1.272 1.300 11,870 1.2938 9.92%
2005-04-26 0 0.121 0.121 0.128 0.120 0.130 256,600 31,260 0.1218 1.140 1.140 1.206 1.130 1.224 27,243 1.1475 9.01%
2005-04-25 0 0.111 0.111 0.135 0.110 0.110 28,025 3,003 0.1072 1.046 1.046 1.272 1.036 1.036 2,975 1.0093 -13.28%
2005-04-22 0 0.128 0.121 0.135 - - 2,400 281 0.1171 1.206 1.140 1.272 - - 255 1.1028 0.00%
2005-04-21 0 0.128 0.121 0.128 0.120 0.130 86,402 10,864 0.1257 1.206 1.140 1.206 1.130 1.224 9,173 1.1843 6.67%
2005-04-20 0 0.120 0.111 0.130 0.120 0.120 122,400 14,664 0.1198 1.130 1.046 1.224 1.130 1.130 12,995 1.1284 -2.44%
2005-04-19 0 0.123 0.123 0.130 - - 0 0 - 1.159 1.159 1.224 - - 0 - 4.24%
2005-04-18 0 0.118 0.122 0.123 0.110 0.128 620,000 72,090 0.1163 1.111 1.149 1.159 1.036 1.206 65,824 1.0952 -7.81%
2005-04-15 0 0.128 0.123 0.128 0.123 0.128 223,000 28,455 0.1276 1.206 1.159 1.206 1.159 1.206 23,676 1.2019 -3.03%
2005-04-14 0 0.132 0.132 0.135 0.128 0.132 566,400 73,178 0.1292 1.243 1.243 1.272 1.206 1.243 60,134 1.2169 -4.35%
2005-04-13 0 0.138 0.138 0.148 0.123 0.128 340,000 42,670 0.1255 1.300 1.300 1.394 1.159 1.206 36,097 1.1821 0.00%
2005-04-12 0 0.138 0.121 0.138 0.138 0.138 41,400 5,699 0.1377 1.300 1.140 1.300 1.300 1.300 4,395 1.2966 -6.76%
2005-04-11 0 0.148 0.131 0.150 0.130 0.148 130,000 17,530 0.1348 1.394 1.234 1.413 1.224 1.394 13,802 1.2701 2.07%
2005-04-08 0 0.145 0.136 0.150 0.145 0.145 245,000 35,425 0.1446 1.366 1.281 1.413 1.366 1.366 26,011 1.3619 -2.03%
2005-04-07 0 0.148 0.125 0.150 0.140 0.148 250,200 35,422 0.1416 1.394 1.177 1.413 1.319 1.394 26,563 1.3335 14.73%
2005-04-06 0 0.129 0.129 0.135 0.128 0.128 220,200 28,185 0.1280 1.215 1.215 1.272 1.206 1.206 23,378 1.2056 0.78%
2005-04-04 0 0.128 0.125 0.128 0.128 0.128 80,000 10,240 0.1280 1.206 1.177 1.206 1.206 1.206 8,493 1.2056 0.00%
2005-04-01 0 0.128 0.128 0.140 - - 1,450 174 0.1200 1.206 1.206 1.319 - - 154 1.1303 2.40%
2005-03-31 0 0.125 0.122 0.140 - - 1,000 112 0.1120 1.177 1.149 1.319 - - 106 1.0549 0.00%
2005-03-30 0 0.125 0.125 0.140 0.125 0.125 110,400 13,796 0.1250 1.177 1.177 1.319 1.177 1.177 11,721 1.1770 0.00%
2005-03-29 0 0.125 0.125 0.130 0.123 0.130 130,000 16,580 0.1275 1.177 1.177 1.224 1.159 1.224 13,802 1.2013 -3.85%
2005-03-24 0 0.130 0.126 0.130 0.130 0.130 200,000 26,000 0.1300 1.224 1.187 1.224 1.224 1.224 21,234 1.2245 0.00%
2005-03-23 0 0.130 0.125 0.130 0.130 0.130 96,200 12,444 0.1294 1.224 1.177 1.224 1.224 1.224 10,213 1.2184 -3.70%
2005-03-22 0 0.135 0.126 0.135 0.135 0.135 50,000 6,750 0.1350 1.272 1.187 1.272 1.272 1.272 5,308 1.2716 0.00%
2005-03-21 0 0.135 0.131 0.135 0.135 0.135 562,400 75,832 0.1348 1.272 1.234 1.272 1.272 1.272 59,709 1.2700 3.85%
2005-03-18 0 0.130 0.130 0.135 0.130 0.135 57,600 7,450 0.1293 1.224 1.224 1.272 1.224 1.272 6,115 1.2183 -3.70%
2005-03-17 0 0.135 0.128 0.135 0.122 0.135 170,000 22,820 0.1342 1.272 1.206 1.272 1.149 1.272 18,049 1.2644 12.50%
2005-03-16 0 0.120 0.116 0.130 - - 0 0 - 1.130 1.093 1.224 - - 0 - 0.00%
2005-03-15 0 0.120 0.120 0.138 0.120 0.138 111,000 13,490 0.1215 1.130 1.130 1.300 1.130 1.300 11,785 1.1447 -7.69%
2005-03-14 0 0.130 0.120 0.138 0.110 0.130 113,800 13,540 0.1190 1.224 1.130 1.300 1.036 1.224 12,082 1.1207 0.00%
2005-03-11 0 0.130 0.120 0.135 0.130 0.138 112,000 14,620 0.1305 1.224 1.130 1.272 1.224 1.300 11,891 1.2295 -5.80%
2005-03-10 0 0.138 0.125 0.138 0.133 0.138 39,000 5,080 0.1303 1.300 1.177 1.300 1.253 1.300 4,141 1.2269 2.99%
2005-03-09 0 0.134 0.134 0.138 0.125 0.134 42,400 5,294 0.1249 1.262 1.262 1.300 1.177 1.262 4,502 1.1760 3.08%
2005-03-08 0 0.130 0.130 0.140 0.130 0.130 37,800 4,859 0.1285 1.224 1.224 1.319 1.224 1.224 4,013 1.2108 -2.99%
2005-03-07 0 0.134 0.132 0.140 - - 0 0 - 1.262 1.243 1.319 - - 0 - 0.00%
2005-03-04 0 0.134 0.133 0.146 0.134 0.134 102,100 13,671 0.1339 1.262 1.253 1.375 1.262 1.262 10,840 1.2612 -3.60%
2005-03-03 0 0.139 0.134 0.145 - - 400 50 0.1250 1.309 1.262 1.366 - - 42 1.1774 0.00%
2005-03-02 0 0.139 0.134 0.145 0.134 0.148 170,000 24,460 0.1439 1.309 1.262 1.366 1.262 1.394 18,049 1.3552 -4.14%
2005-03-01 0 0.145 0.142 0.147 0.142 0.145 140,000 20,180 0.1441 1.366 1.337 1.385 1.337 1.366 14,864 1.3577 0.00%
2005-02-28 0 0.145 0.138 0.147 0.143 0.146 321,600 46,023 0.1431 1.366 1.300 1.385 1.347 1.375 34,144 1.3479 2.84%
2005-02-25 0 0.141 0.133 0.141 0.141 0.141 139,600 19,429 0.1392 1.328 1.253 1.328 1.328 1.328 14,821 1.3109 4.44%
2005-02-24 0 0.135 0.134 0.138 0.135 0.139 312,556 42,440 0.1358 1.272 1.262 1.300 1.272 1.309 33,184 1.2789 -3.57%
2005-02-23 0 0.140 0.133 0.143 - - 4,200 525 0.1250 1.319 1.253 1.347 - - 446 1.1774 0.00%
2005-02-22 0 0.140 0.134 0.145 0.138 0.140 79,000 10,950 0.1386 1.319 1.262 1.366 1.300 1.319 8,387 1.3055 0.00%
2005-02-21 0 0.140 0.136 0.146 0.140 0.147 596,000 83,610 0.1403 1.319 1.281 1.375 1.319 1.385 63,276 1.3213 -0.71%
2005-02-18 0 0.141 0.136 0.142 0.136 0.142 231,200 32,046 0.1386 1.328 1.281 1.337 1.281 1.337 24,546 1.3055 4.44%
2005-02-17 0 0.135 0.135 0.147 0.133 0.133 41,596 5,440 0.1308 1.272 1.272 1.385 1.253 1.253 4,416 1.2318 -3.57%
2005-02-16 0 0.140 0.133 0.140 0.140 0.146 610,500 87,700 0.1437 1.319 1.253 1.319 1.319 1.375 64,816 1.3531 -2.10%
2005-02-15 0 0.143 0.141 0.143 0.140 0.143 542,400 76,720 0.1414 1.347 1.328 1.347 1.319 1.347 57,586 1.3323 3.62%
2005-02-14 0 0.138 0.132 0.140 0.130 0.138 473,800 62,375 0.1316 1.300 1.243 1.319 1.224 1.300 50,303 1.2400 6.15%
2005-02-08 0 0.130 0.130 0.142 0.130 0.138 221,800 30,052 0.1355 1.224 1.224 1.337 1.224 1.300 23,548 1.2762 0.00%
2005-02-07 0 0.130 0.125 0.137 0.130 0.133 301,600 40,020 0.1327 1.224 1.177 1.290 1.224 1.253 32,020 1.2498 -1.52%
2005-02-04 0 0.132 0.132 0.144 0.132 0.140 741,000 100,460 0.1356 1.243 1.243 1.356 1.243 1.319 78,671 1.2770 -5.71%
2005-02-03 0 0.140 0.140 0.144 0.140 0.140 49,600 6,748 0.1360 1.319 1.319 1.356 1.319 1.319 5,266 1.2814 2.94%
2005-02-02 0 0.136 0.136 0.150 0.131 0.131 18,000 2,334 0.1297 1.281 1.281 1.413 1.234 1.234 1,911 1.2213 -9.33%
2005-02-01 0 0.150 0.135 0.150 - - 5,200 650 0.1250 1.413 1.272 1.413 - - 552 1.1774 0.00%
2005-01-31 0 0.150 0.140 0.150 0.140 0.150 210,711 29,592 0.1404 1.413 1.319 1.413 1.319 1.413 22,371 1.3228 3.45%
2005-01-28 0 0.145 0.135 0.145 0.135 0.145 120,000 17,200 0.1433 1.366 1.272 1.366 1.272 1.366 12,740 1.3501 7.41%
2005-01-27 0 0.135 0.131 0.150 - - 1,000 125 0.1250 1.272 1.234 1.413 - - 106 1.1774 0.00%
2005-01-26 0 0.135 0.133 0.137 0.133 0.135 201,000 26,925 0.1340 1.272 1.253 1.290 1.253 1.272 21,340 1.2617 -3.57%
2005-01-25 0 0.140 0.135 0.150 0.140 0.140 304,000 42,540 0.1399 1.319 1.272 1.413 1.319 1.319 32,275 1.3180 -6.04%
2005-01-24 0 0.149 0.144 0.149 0.149 0.149 14,000 2,030 0.1450 1.403 1.356 1.403 1.403 1.403 1,486 1.3658 3.47%
2005-01-21 0 0.144 0.134 0.145 0.144 0.144 53,200 7,524 0.1414 1.356 1.262 1.366 1.356 1.356 5,648 1.3321 9.09%
2005-01-20 0 0.132 0.131 0.149 0.132 0.149 214,800 29,304 0.1364 1.243 1.234 1.403 1.243 1.403 22,805 1.2850 1.54%
2005-01-19 0 0.130 0.130 0.149 0.130 0.150 162,400 21,300 0.1312 1.224 1.224 1.403 1.224 1.413 17,242 1.2354 -13.33%
2005-01-18 0 0.150 0.136 0.150 0.150 0.150 55,552 8,211 0.1478 1.413 1.281 1.413 1.413 1.413 5,898 1.3922 0.00%
2005-01-17 0 0.150 0.140 0.150 0.140 0.150 220,000 32,900 0.1495 1.413 1.319 1.413 1.319 1.413 23,357 1.4086 0.00%
2005-01-14 0 0.150 - 0.152 0.150 0.152 110,000 16,520 0.1502 1.413 - 1.432 1.413 1.432 11,679 1.4146 -1.32%
2005-01-13 0 0.152 - 0.152 0.150 0.152 1,102,200 167,076 0.1516 1.432 - 1.432 1.413 1.432 117,019 1.4278 1.33%
2005-01-12 0 0.150 0.142 0.151 0.150 0.151 29,000 4,180 0.1441 1.413 1.337 1.422 1.413 1.422 3,079 1.3576 -0.66%
2005-01-11 0 0.151 0.145 0.152 0.145 0.151 470,000 69,390 0.1476 1.422 1.366 1.432 1.366 1.422 49,899 1.3906 4.14%
2005-01-10 0 0.145 0.144 0.154 0.143 0.150 476,000 69,560 0.1461 1.366 1.356 1.451 1.347 1.413 50,536 1.3764 -3.97%
2005-01-07 0 0.151 0.151 0.152 0.144 0.170 3,880,000 596,840 0.1538 1.422 1.422 1.432 1.356 1.601 411,933 1.4489 4.86%
2005-01-06 0 0.144 0.138 0.144 0.144 0.144 261,800 37,678 0.1439 1.356 1.300 1.356 1.356 1.356 27,795 1.3556 0.00%
2005-01-05 0 0.144 0.144 0.146 0.144 0.144 260,800 37,404 0.1434 1.356 1.356 1.375 1.356 1.356 27,689 1.3509 0.00%
2005-01-04 0 0.144 0.141 0.146 0.138 0.144 475,400 68,011 0.1431 1.356 1.328 1.375 1.300 1.356 50,472 1.3475 1.41%
2005-01-03 0 0.142 0.140 - 0.140 0.142 711,600 101,003 0.1419 1.337 1.319 - 1.319 1.337 75,549 1.3369 2.90%
2004-12-31 0 0.138 0.138 0.141 0.138 0.138 24,000 3,280 0.1367 1.300 1.300 1.328 1.300 1.300 2,548 1.2873 -1.43%
2004-12-30 0 0.140 - 0.140 0.145 0.145 30,000 4,350 0.1450 1.319 - 1.319 1.366 1.366 3,185 1.3658 0.00%
2004-12-29 0 0.140 0.136 0.140 0.140 0.140 91,000 12,730 0.1399 1.319 1.281 1.319 1.319 1.319 9,661 1.3176 0.00%
2004-12-28 0 0.140 0.135 0.140 0.140 0.140 14,400 1,972 0.1369 1.319 1.272 1.319 1.319 1.319 1,529 1.2899 0.00%
2004-12-24 0 0.140 0.133 0.140 0.140 0.144 772,800 109,584 0.1418 1.319 1.253 1.319 1.319 1.356 82,047 1.3356 0.72%
2004-12-23 0 0.139 0.138 0.142 0.137 0.142 128,800 18,074 0.1403 1.309 1.300 1.337 1.290 1.337 13,674 1.3217 -2.11%
2004-12-22 0 0.142 0.139 0.142 0.139 0.142 401,200 56,342 0.1404 1.337 1.309 1.337 1.309 1.337 42,595 1.3227 2.90%
2004-12-21 0 0.138 0.135 0.142 - - 11,600 1,392 0.1200 1.300 1.272 1.337 - - 1,232 1.1303 0.00%
2004-12-20 0 0.138 0.138 0.142 0.138 0.148 97,800 14,290 0.1461 1.300 1.300 1.337 1.300 1.394 10,383 1.3763 -5.48%
2004-12-17 0 0.146 0.140 0.146 0.150 0.150 86,600 12,871 0.1486 1.375 1.319 1.375 1.413 1.413 9,194 1.3999 2.82%
2004-12-16 0 0.142 0.135 0.148 0.142 0.150 37,600 5,408 0.1438 1.337 1.272 1.394 1.337 1.413 3,992 1.3547 -5.33%
2004-12-15 0 0.150 0.142 0.150 0.150 0.150 222,400 33,312 0.1498 1.413 1.337 1.413 1.413 1.413 23,612 1.4108 7.14%
2004-12-14 0 0.140 0.136 - 0.135 0.140 314,200 43,894 0.1397 1.319 1.281 - 1.272 1.319 33,358 1.3158 5.26%
2004-12-13 0 0.133 0.133 0.140 0.130 0.130 75,600 9,818 0.1299 1.253 1.253 1.319 1.224 1.224 8,026 1.2232 -6.34%
2004-12-10 0 0.142 0.142 0.147 0.140 0.142 215,600 30,397 0.1410 1.337 1.337 1.385 1.319 1.337 22,890 1.3280 1.43%
2004-12-09 0 0.140 0.136 0.145 0.134 0.140 252,000 34,660 0.1375 1.319 1.281 1.366 1.262 1.319 26,754 1.2955 -5.41%
2004-12-08 0 0.148 0.140 0.150 - - 4,800 658 0.1371 1.394 1.319 1.413 - - 510 1.2912 0.00%
2004-12-07 0 0.148 0.148 0.155 0.148 0.149 269,400 39,848 0.1479 1.394 1.394 1.460 1.394 1.403 28,602 1.3932 -5.13%
2004-12-06 0 0.156 0.156 - 0.152 0.153 80,000 12,210 0.1526 1.469 1.469 - 1.432 1.441 8,493 1.4376 -2.50%
2004-12-03 0 0.160 0.156 0.160 0.158 0.168 189,600 30,200 0.1593 1.507 1.469 1.507 1.488 1.582 20,130 1.5003 1.27%
2004-12-02 0 0.158 0.155 0.158 - - 6,600 888 0.1345 1.488 1.460 1.488 - - 701 1.2673 -4.82%
2004-12-01 0 0.166 0.143 0.166 - - 4,000 540 0.1350 1.564 1.347 1.564 - - 425 1.2716 0.00%
2004-11-30 0 0.166 0.142 0.166 - - 5,200 728 0.1400 1.564 1.337 1.564 - - 552 1.3187 -1.19%
2004-11-29 0 0.168 0.143 0.168 0.168 0.168 51,000 8,540 0.1675 1.582 1.347 1.582 1.582 1.582 5,415 1.5772 0.00%
2004-11-26 0 0.168 0.151 0.168 0.170 0.178 445,600 78,418 0.1760 1.582 1.422 1.582 1.601 1.677 47,309 1.6576 0.00%
2004-11-25 0 0.168 0.168 0.175 0.168 0.176 369,400 63,136 0.1709 1.582 1.582 1.648 1.582 1.658 39,219 1.6099 -4.55%
2004-11-24 0 0.176 0.176 0.187 0.175 0.187 1,590,200 287,499 0.1808 1.658 1.658 1.761 1.648 1.761 168,829 1.7029 -1.12%
2004-11-23 0 0.178 0.173 0.178 0.171 0.178 760,600 132,274 0.1739 1.677 1.629 1.677 1.611 1.677 80,752 1.6380 4.09%
2004-11-22 0 0.171 0.151 - 0.170 0.171 423,800 72,008 0.1699 1.611 1.422 - 1.601 1.611 44,994 1.6004 1.79%
2004-11-19 0 0.168 0.168 0.180 0.165 0.179 159,800 27,504 0.1721 1.582 1.582 1.695 1.554 1.686 16,966 1.6212 -6.15%
2004-11-18 0 0.179 0.179 0.182 0.160 0.181 1,113,000 199,316 0.1791 1.686 1.686 1.714 1.507 1.705 118,165 1.6868 0.56%
2004-11-17 0 0.178 0.156 0.178 0.150 0.178 342,614 59,866 0.1747 1.677 1.469 1.677 1.413 1.677 36,375 1.6458 17.11%
2004-11-16 0 0.152 0.152 0.160 0.152 0.152 47,200 7,074 0.1499 1.432 1.432 1.507 1.432 1.432 5,011 1.4117 0.00%
2004-11-15 0 0.152 0.140 0.180 - - 2,800 364 0.1300 1.432 1.319 1.695 - - 297 1.2245 0.00%
2004-11-12 0 0.152 0.141 0.152 0.150 0.152 20,600 3,101 0.1505 1.432 1.328 1.432 1.413 1.432 2,187 1.4179 1.33%
2004-11-11 0 0.150 0.142 0.150 0.150 0.160 274,333 41,848 0.1525 1.413 1.337 1.413 1.413 1.507 29,125 1.4368 -6.25%
2004-11-10 0 0.160 0.135 0.160 0.160 0.160 481,800 77,030 0.1599 1.507 1.272 1.507 1.507 1.507 51,152 1.5059 0.00%
2004-11-09 0 0.160 0.135 0.160 0.158 0.160 43,766 6,481 0.1481 1.507 1.272 1.507 1.488 1.507 4,647 1.3948 0.63%
2004-11-08 0 0.159 - 0.160 0.156 0.159 78,202 12,139 0.1552 1.498 - 1.507 1.469 1.498 8,303 1.4621 1.92%
2004-11-05 0 0.156 0.156 0.160 0.144 0.150 49,200 6,896 0.1402 1.469 1.469 1.507 1.356 1.413 5,223 1.3202 -4.88%
2004-11-04 0 0.164 - 0.167 0.164 0.164 100,600 16,493 0.1639 1.545 - 1.573 1.545 1.545 10,681 1.5442 2.50%
2004-11-03 0 0.160 - 0.160 0.160 0.160 766,600 122,590 0.1599 1.507 - 1.507 1.507 1.507 81,389 1.5062 3.90%
2004-11-02 0 0.154 0.140 0.154 0.152 0.155 260,600 39,974 0.1534 1.451 1.319 1.451 1.432 1.460 27,667 1.4448 4.05%
2004-11-01 0 0.148 - 0.148 - - 0 0 - 1.394 - 1.394 - - 0 - 0.00%
2004-10-29 0 0.148 0.123 0.156 0.140 0.148 60,000 8,880 0.1480 1.394 1.159 1.469 1.319 1.394 6,370 1.3940 9.63%
2004-10-28 0 0.135 0.128 0.141 0.128 0.135 127,600 16,872 0.1322 1.272 1.206 1.328 1.206 1.272 13,547 1.2454 1.50%
2004-10-27 0 0.133 0.133 - 0.133 0.133 11,800 1,555 0.1318 1.253 1.253 - 1.253 1.253 1,253 1.2412 1.53%
2004-10-26 0 0.131 0.131 0.139 0.130 0.130 100,000 13,000 0.1300 1.234 1.234 1.309 1.224 1.224 10,617 1.2245 -8.39%
2004-10-25 0 0.143 - 0.143 - - 4,800 576 0.1200 1.347 - 1.347 - - 510 1.1303 -1.38%
2004-10-21 0 0.145 0.130 0.145 - - 3,000 384 0.1280 1.366 1.224 1.366 - - 319 1.2056 0.00%
2004-10-20 0 0.145 - 0.153 - - 2,000 250 0.1250 1.366 - 1.441 - - 212 1.1774 0.00%
2004-10-19 0 0.145 0.135 0.145 0.145 0.145 187,200 27,072 0.1446 1.366 1.272 1.366 1.366 1.366 19,875 1.3621 3.57%
2004-10-18 0 0.140 0.130 - 0.130 0.140 90,000 11,840 0.1316 1.319 1.224 - 1.224 1.319 9,555 1.2391 4.48%
2004-10-15 0 0.134 0.134 - 0.130 0.135 107,800 14,066 0.1305 1.262 1.262 - 1.224 1.272 11,445 1.2290 -1.47%
2004-10-14 0 0.136 0.136 0.144 0.136 0.140 1,190,000 165,840 0.1394 1.281 1.281 1.356 1.281 1.319 126,340 1.3126 -2.86%
2004-10-13 0 0.140 0.132 0.140 0.140 0.142 179,200 25,196 0.1406 1.319 1.243 1.319 1.319 1.337 19,025 1.3243 -2.78%
2004-10-12 0 0.144 0.140 0.150 - - 2,000 270 0.1350 1.356 1.319 1.413 - - 212 1.2716 0.00%
2004-10-11 0 0.144 0.139 0.144 0.138 0.144 397,600 56,828 0.1429 1.356 1.309 1.356 1.300 1.356 42,212 1.3462 1.41%
2004-10-08 0 0.142 0.141 0.142 0.142 0.143 254,400 36,194 0.1423 1.337 1.328 1.337 1.337 1.347 27,009 1.3401 -4.70%
2004-10-07 0 0.149 0.143 0.149 0.149 0.150 887,600 133,044 0.1499 1.403 1.347 1.403 1.403 1.413 94,235 1.4118 4.20%
2004-10-06 0 0.143 0.143 0.149 0.142 0.142 57,400 8,099 0.1411 1.347 1.347 1.403 1.337 1.337 6,094 1.3290 -1.38%
2004-10-05 0 0.145 0.142 0.145 0.142 0.145 613,200 87,609 0.1429 1.366 1.337 1.366 1.337 1.366 65,102 1.3457 -3.33%
2004-10-04 0 0.150 0.147 0.154 0.146 0.150 911,400 136,056 0.1493 1.413 1.385 1.451 1.375 1.413 96,762 1.4061 0.00%
2004-09-30 0 0.150 0.146 0.165 0.150 0.150 451,400 67,696 0.1500 1.413 1.375 1.554 1.413 1.413 47,924 1.4126 -5.06%
2004-09-28 0 0.158 0.150 0.158 - - 0 0 - 1.488 1.413 1.488 - - 0 - -1.25%
2004-09-27 0 0.160 - 0.160 - - 7,200 1,008 0.1400 1.507 - 1.507 - - 764 1.3187 0.00%
2004-09-24 0 0.160 - 0.163 - - 2,832 396 0.1398 1.507 - 1.535 - - 301 1.3171 0.00%
2004-09-23 0 0.160 - 0.166 - - 400 52 0.1300 1.507 - 1.564 - - 42 1.2245 0.00%
2004-09-22 0 0.160 0.148 0.160 - - 3,800 532 0.1400 1.507 1.394 1.507 - - 403 1.3187 0.00%
2004-09-21 0 0.160 - 0.160 - - 1,400 196 0.1400 1.507 - 1.507 - - 149 1.3187 0.00%
2004-09-20 0 0.160 0.150 0.160 - - 200 29 0.1450 1.507 1.413 1.507 - - 21 1.3658 0.00%
2004-09-17 0 0.160 0.150 0.160 0.150 0.160 107,600 16,784 0.1560 1.507 1.413 1.507 1.413 1.507 11,424 1.4692 5.26%
2004-09-16 0 0.152 0.150 0.155 - - 24,400 3,416 0.1400 1.432 1.413 1.460 - - 2,591 1.3187 0.00%
2004-09-15 0 0.152 0.152 0.160 0.146 0.154 749,800 112,892 0.1506 1.432 1.432 1.507 1.375 1.451 79,605 1.4182 3.40%
2004-09-14 0 0.147 0.147 0.180 0.147 0.155 153,196 23,359 0.1525 1.385 1.385 1.695 1.385 1.460 16,265 1.4362 -13.02%
2004-09-13 0 0.169 - 0.180 - - 0 0 - 1.592 - 1.695 - - 0 - 0.00%
2004-09-10 0 0.169 0.151 0.177 0.151 0.169 247,200 37,674 0.1524 1.592 1.422 1.667 1.422 1.592 26,245 1.4355 10.46%
2004-09-09 0 0.153 0.150 0.170 0.153 0.153 20,132 3,080 0.1530 1.441 1.413 1.601 1.441 1.441 2,137 1.4410 -5.56%
2004-09-08 0 0.162 0.162 0.170 0.162 0.177 397,200 68,730 0.1730 1.526 1.526 1.601 1.526 1.667 42,170 1.6298 -8.47%
2004-09-07 0 0.177 0.177 0.182 0.177 0.182 146,400 26,154 0.1786 1.667 1.667 1.714 1.667 1.714 15,543 1.6827 -1.67%
2004-09-06 0 0.180 0.180 - - - 2,000 340 0.1700 1.695 1.695 - - - 212 1.6012 1.69%
2004-09-03 0 0.177 0.177 0.182 - - 0 0 - 1.667 1.667 1.714 - - 0 - 0.00%
2004-09-02 0 0.177 0.177 - - - 0 0 - 1.667 1.667 - - - 0 - 1.14%
2004-09-01 0 0.175 0.171 0.275 0.175 0.175 57,400 10,001 0.1742 1.648 1.611 2.590 1.648 1.648 6,094 1.6411 1.74%
2004-08-31 0 0.172 0.172 0.200 0.172 0.172 135,000 23,160 0.1716 1.620 1.620 1.884 1.620 1.620 14,333 1.6159 -1.71%
2004-08-30 0 0.175 0.175 0.275 0.175 0.175 82,680 14,450 0.1748 1.648 1.648 2.590 1.648 1.648 8,778 1.6462 -2.78%
2004-08-27 0 0.180 0.174 0.180 0.178 0.180 60,400 10,846 0.1796 1.695 1.639 1.695 1.677 1.695 6,413 1.6914 0.00%
2004-08-26 0 0.180 0.176 0.180 0.176 0.180 131,800 23,466 0.1780 1.695 1.658 1.695 1.658 1.695 13,993 1.6770 2.86%
2004-08-25 0 0.175 0.175 0.180 0.175 0.175 55,000 9,590 0.1744 1.648 1.648 1.695 1.648 1.648 5,839 1.6423 -2.78%
2004-08-24 0 0.180 0.173 0.180 0.180 0.180 71,200 12,780 0.1795 1.695 1.629 1.695 1.695 1.695 7,559 1.6907 0.00%
2004-08-23 0 0.180 0.175 0.184 - - 2,600 442 0.1700 1.695 1.648 1.733 - - 276 1.6012 0.00%
2004-08-20 0 0.180 0.180 0.185 0.180 0.180 154,200 27,672 0.1795 1.695 1.695 1.743 1.695 1.695 16,371 1.6903 0.00%
2004-08-19 0 0.180 0.180 0.190 0.180 0.180 60,600 10,896 0.1798 1.695 1.695 1.790 1.695 1.695 6,434 1.6936 0.00%
2004-08-18 0 0.180 0.180 0.183 0.180 0.180 50,000 9,000 0.1800 1.695 1.695 1.724 1.695 1.695 5,308 1.6954 -0.55%
2004-08-17 0 0.181 0.181 0.190 - - 800 132 0.1650 1.705 1.705 1.790 - - 85 1.5541 0.00%
2004-08-16 0 0.181 - 0.190 - - 0 0 - 1.705 - 1.790 - - 0 - 0.00%
2004-08-13 0 0.181 0.181 0.183 0.179 0.181 190,000 34,250 0.1803 1.705 1.705 1.724 1.686 1.705 20,172 1.6979 1.12%
2004-08-12 0 0.179 0.179 0.186 - - 4,000 600 0.1500 1.686 1.686 1.752 - - 425 1.4129 0.00%
2004-08-11 0 0.179 0.179 0.192 0.179 0.185 268,400 48,524 0.1808 1.686 1.686 1.808 1.686 1.743 28,496 1.7029 -5.79%
2004-08-10 0 0.190 0.185 0.194 - - 0 0 - 1.790 1.743 1.827 - - 0 - 0.00%
2004-08-09 0 0.190 0.185 0.198 - - 3,750 638 0.1701 1.790 1.743 1.865 - - 398 1.6025 0.00%
2004-08-06 0 0.190 0.181 0.199 0.190 0.190 54,200 10,214 0.1885 1.790 1.705 1.874 1.790 1.790 5,754 1.7750 -2.56%
2004-08-05 0 0.195 - 0.195 - - 200 34 0.1700 1.837 - 1.837 - - 21 1.6012 -2.01%
2004-08-04 0 0.199 0.181 0.199 0.200 0.200 36,840 7,176 0.1948 1.874 1.705 1.874 1.884 1.884 3,911 1.8347 9.34%
2004-08-03 0 0.182 0.182 0.200 0.182 0.182 100,000 18,200 0.1820 1.714 1.714 1.884 1.714 1.714 10,617 1.7143 -1.09%
2004-08-02 0 0.184 0.184 0.200 0.184 0.184 87,200 15,980 0.1833 1.733 1.733 1.884 1.733 1.733 9,258 1.7261 -0.54%
2004-07-30 0 0.185 0.185 0.250 - - 8,200 1,435 0.1750 1.743 1.743 2.355 - - 871 1.6483 0.54%
2004-07-29 0 0.184 0.184 0.240 0.184 0.184 111,566 20,514 0.1839 1.733 1.733 2.261 1.733 1.733 11,845 1.7319 0.00%
2004-07-28 0 0.184 0.184 0.250 0.184 0.184 320,800 59,020 0.1840 1.733 1.733 2.355 1.733 1.733 34,059 1.7329 0.00%
2004-07-27 0 0.184 0.184 0.200 0.184 0.184 111,142 20,440 0.1839 1.733 1.733 1.884 1.733 1.733 11,800 1.7322 0.00%
2004-07-26 0 0.184 - 0.188 - - 0 0 - 1.733 - 1.771 - - 0 - 0.00%
2004-07-23 0 0.184 0.184 0.210 0.184 0.184 14,952 2,721 0.1820 1.733 1.733 1.978 1.733 1.733 1,587 1.7141 0.00%
2004-07-22 0 0.184 0.184 0.230 0.184 0.184 50,000 9,200 0.1840 1.733 1.733 2.166 1.733 1.733 5,308 1.7331 0.00%
2004-07-21 0 0.184 0.184 0.190 0.184 0.188 236,600 44,322 0.1873 1.733 1.733 1.790 1.733 1.771 25,119 1.7645 -3.16%
2004-07-20 0 0.190 0.184 0.190 0.190 0.200 345,400 67,372 0.1951 1.790 1.733 1.790 1.790 1.884 36,671 1.8372 3.26%
2004-07-19 0 0.184 0.184 0.192 0.184 0.184 16,200 2,925 0.1806 1.733 1.733 1.808 1.733 1.733 1,720 1.7007 0.00%
2004-07-16 0 0.184 0.184 0.220 - - 2,400 420 0.1750 1.733 1.733 2.072 - - 255 1.6483 0.00%
2004-07-15 0 0.184 - 0.184 0.184 0.190 190,000 35,500 0.1868 1.733 - 1.733 1.733 1.790 20,172 1.7599 0.00%
2004-07-14 0 0.184 0.178 0.184 0.180 0.185 213,000 38,695 0.1817 1.733 1.677 1.733 1.695 1.743 22,614 1.7111 1.66%
2004-07-13 0 0.181 0.180 0.188 0.180 0.181 107,323 19,310 0.1799 1.705 1.695 1.771 1.695 1.705 11,394 1.6947 0.56%
2004-07-12 0 0.180 0.180 0.184 0.180 0.193 620,600 114,152 0.1839 1.695 1.695 1.733 1.695 1.818 65,888 1.7325 -2.70%
2004-07-09 0 0.185 0.185 0.200 0.183 0.185 164,400 30,108 0.1831 1.743 1.743 1.884 1.724 1.743 17,454 1.7250 1.65%
2004-07-08 0 0.182 0.182 0.275 0.181 0.182 624,600 113,500 0.1817 1.714 1.714 2.590 1.705 1.714 66,313 1.7116 0.00%
2004-07-07 0 0.182 0.180 0.250 - - 0 0 - 1.714 1.695 2.355 - - 0 - 0.00%
2004-07-06 0 0.182 0.182 0.185 0.182 0.182 75,800 13,638 0.1799 1.714 1.714 1.743 1.714 1.714 8,048 1.6947 0.55%
2004-07-05 0 0.181 0.181 0.250 0.181 0.181 93,400 16,868 0.1806 1.705 1.705 2.355 1.705 1.705 9,916 1.7011 0.56%
2004-07-02 0 0.180 0.180 0.275 - - 3,600 612 0.1700 1.695 1.695 2.590 - - 382 1.6012 0.00%
2004-06-30 0 0.180 0.178 0.220 0.180 0.180 259,400 46,551 0.1795 1.695 1.677 2.072 1.695 1.695 27,540 1.6903 0.00%
2004-06-29 0 0.180 - 0.184 0.180 0.180 251,800 45,306 0.1799 1.695 - 1.733 1.695 1.695 26,733 1.6947 -2.17%
2004-06-28 0 0.184 0.177 0.200 - - 0 0 - 1.733 1.667 1.884 - - 0 - 0.00%
2004-06-25 0 0.184 0.180 0.184 0.184 0.184 103,800 19,062 0.1836 1.733 1.695 1.733 1.733 1.733 11,020 1.7297 -0.54%
2004-06-24 0 0.185 0.180 0.185 0.180 0.185 1,137,400 205,158 0.1804 1.743 1.695 1.743 1.695 1.743 120,756 1.6989 2.78%
2004-06-23 0 0.180 0.175 0.185 0.180 0.180 388,400 69,544 0.1791 1.695 1.648 1.743 1.695 1.695 41,236 1.6865 -2.70%
2004-06-21 0 0.185 0.185 0.210 - - 0 0 - 1.743 1.743 1.978 - - 0 - 0.00%
2004-06-18 0 0.185 0.185 0.195 0.180 0.180 23,000 4,010 0.1743 1.743 1.743 1.837 1.695 1.695 2,442 1.6422 -4.64%
2004-06-17 0 0.194 0.194 0.195 0.194 0.194 70,444 13,662 0.1939 1.827 1.827 1.837 1.827 1.827 7,479 1.8267 -0.51%
2004-06-16 0 0.195 - 0.200 - - 6,000 1,200 0.2000 1.837 - 1.884 - - 637 1.8838 0.00%
2004-06-15 0 0.195 0.180 0.200 0.195 0.200 200,000 39,100 0.1955 1.837 1.695 1.884 1.837 1.884 21,234 1.8414 -2.50%
2004-06-14 0 0.200 - 0.203 - - 0 0 - 1.884 - 1.912 - - 0 - 0.00%
2004-06-11 0 0.200 0.195 0.200 0.200 0.201 496,000 99,180 0.2000 1.884 1.837 1.884 1.884 1.893 52,659 1.8834 0.00%
2004-06-10 0 0.200 0.200 0.215 0.200 0.200 93,600 18,684 0.1996 1.884 1.884 2.025 1.884 1.884 9,937 1.8802 0.00%
2004-06-09 0 0.200 0.200 0.215 0.200 0.200 28,200 5,558 0.1971 1.884 1.884 2.025 1.884 1.884 2,994 1.8564 -2.91%
2004-06-08 0 0.206 0.206 0.210 0.206 0.210 210,400 43,781 0.2081 1.940 1.940 1.978 1.940 1.978 22,338 1.9600 -1.90%
2004-06-07 0 0.210 0.210 0.215 0.210 0.210 320,800 67,374 0.2100 1.978 1.978 2.025 1.978 1.978 34,059 1.9782 -4.55%
2004-06-04 0 0.220 0.185 0.220 - - 6,200 1,054 0.1700 2.072 1.743 2.072 - - 658 1.6012 0.00%
2004-06-03 0 0.220 - 0.223 0.220 0.220 31,000 6,800 0.2194 2.072 - 2.100 2.072 2.072 3,291 2.0661 4.76%
2004-06-02 0 0.210 0.210 0.239 0.210 0.210 231,000 49,490 0.2142 1.978 1.978 2.251 1.978 1.978 24,525 2.0180 0.00%
2004-06-01 0 0.210 0.210 0.220 0.210 0.210 42,000 8,800 0.2095 1.978 1.978 2.072 1.978 1.978 4,459 1.9735 0.00%
2004-05-31 0 0.210 0.201 0.239 - - 5,600 1,064 0.1900 1.978 1.893 2.251 - - 595 1.7896 0.00%
2004-05-28 0 0.210 0.210 0.220 0.200 0.210 416,250 87,188 0.2095 1.978 1.978 2.072 1.884 1.978 44,193 1.9729 5.00%
2004-05-27 0 0.200 0.200 0.210 0.200 0.200 270,000 54,000 0.2000 1.884 1.884 1.978 1.884 1.884 28,665 1.8838 0.00%
2004-05-25 0 0.200 0.200 0.210 0.200 0.200 156,000 31,020 0.1988 1.884 1.884 1.978 1.884 1.884 16,562 1.8729 -4.76%
2004-05-24 0 0.210 - 0.215 - - 2,600 494 0.1900 1.978 - 2.025 - - 276 1.7896 0.00%
2004-05-21 0 0.210 0.191 0.219 0.210 0.220 1,102,361 237,901 0.2158 1.978 1.799 2.063 1.978 2.072 117,036 2.0327 2.44%
2004-05-20 0 0.205 0.200 0.205 0.190 0.205 321,100 65,248 0.2032 1.931 1.884 1.931 1.790 1.931 34,091 1.9140 2.50%
2004-05-19 0 0.200 0.184 0.200 0.200 0.200 401,000 80,175 0.1999 1.884 1.733 1.884 1.884 1.884 42,573 1.8832 9.89%
2004-05-18 0 0.182 0.182 0.200 0.175 0.180 385,000 69,090 0.1795 1.714 1.714 1.884 1.648 1.695 40,875 1.6903 4.00%
2004-05-17 0 0.175 0.175 0.185 0.175 0.180 301,800 53,715 0.1780 1.648 1.648 1.743 1.648 1.695 32,042 1.6764 -8.85%
2004-05-14 0 0.192 0.192 0.199 0.192 0.192 204,400 39,192 0.1917 1.808 1.808 1.874 1.808 1.808 21,701 1.8060 0.00%
2004-05-13 0 0.192 0.192 0.220 0.192 0.200 1,155,000 230,205 0.1993 1.808 1.808 2.072 1.808 1.884 122,624 1.8773 -4.00%
2004-05-12 0 0.200 0.200 0.220 0.200 0.200 51,511 10,272 0.1994 1.884 1.884 2.072 1.884 1.884 5,469 1.8783 0.00%
2004-05-11 0 0.200 0.196 0.225 0.200 0.200 192,000 38,360 0.1998 1.884 1.846 2.119 1.884 1.884 20,384 1.8818 0.00%
2004-05-10 0 0.200 0.192 0.200 0.200 0.200 84,000 16,554 0.1971 1.884 1.808 1.884 1.884 1.884 8,918 1.8562 0.00%
2004-05-07 0 0.200 0.193 0.200 0.200 0.200 10,800 2,148 0.1989 1.884 1.818 1.884 1.884 1.884 1,147 1.8733 0.00%
2004-05-06 0 0.200 0.200 0.205 0.200 0.200 503,190 100,592 0.1999 1.884 1.884 1.931 1.884 1.884 53,423 1.8829 0.00%
2004-05-05 0 0.200 0.186 0.205 0.200 0.200 350,400 70,076 0.2000 1.884 1.752 1.931 1.884 1.884 37,201 1.8837 5.26%
2004-05-04 0 0.190 0.190 0.210 - - 0 0 - 1.790 1.790 1.978 - - 0 - 0.00%
2004-05-03 0 0.190 0.190 0.210 0.190 0.190 101,000 19,170 0.1898 1.790 1.790 1.978 1.790 1.790 10,723 1.7877 0.00%
2004-04-30 0 0.190 0.188 0.200 0.184 0.195 200,000 38,390 0.1920 1.790 1.771 1.884 1.733 1.837 21,234 1.8080 -2.56%
2004-04-29 0 0.195 0.195 0.200 0.195 0.200 205,000 40,450 0.1973 1.837 1.837 1.884 1.837 1.884 21,764 1.8585 -2.50%
2004-04-28 0 0.200 0.198 0.205 - - 5,000 950 0.1900 1.884 1.865 1.931 - - 531 1.7896 0.00%
2004-04-27 0 0.200 0.198 0.205 0.200 0.201 260,000 52,050 0.2002 1.884 1.865 1.931 1.884 1.893 27,604 1.8856 -2.44%
2004-04-26 0 0.205 0.200 0.205 0.200 0.210 440,730 90,331 0.2050 1.931 1.884 1.931 1.884 1.978 46,792 1.9305 -2.38%
2004-04-23 0 0.210 0.210 0.220 0.210 0.210 40,000 8,400 0.2100 1.978 1.978 2.072 1.978 1.978 4,247 1.9780 0.00%
2004-04-22 0 0.210 0.200 0.210 0.210 0.210 458,400 96,146 0.2097 1.978 1.884 1.978 1.978 1.978 48,668 1.9756 5.00%
2004-04-21 0 0.200 0.196 0.204 0.200 0.220 1,227,200 253,686 0.2067 1.884 1.846 1.921 1.884 2.072 130,290 1.9471 -13.04%
2004-04-20 0 0.230 0.220 0.238 0.225 0.240 283,767 65,377 0.2304 2.166 2.072 2.242 2.119 2.261 30,127 2.1700 -8.00%
2004-04-19 0 0.250 - 0.250 - - 194,800 48,580 0.2494 2.355 - 2.355 - - 20,682 2.3490 -3.85%
2004-04-16 0 0.260 0.215 0.260 0.220 0.260 690,000 152,200 0.2206 2.449 2.025 2.449 2.072 2.449 73,256 2.0776 18.18%
2004-04-15 0 0.220 0.220 0.230 0.220 0.225 220,000 48,500 0.2205 2.072 2.072 2.166 2.072 2.119 23,357 2.0765 0.00%
2004-04-14 0 0.220 0.220 0.230 0.218 0.240 1,311,800 305,892 0.2332 2.072 2.072 2.166 2.053 2.261 139,272 2.1964 -8.33%
2004-04-13 0 0.240 0.240 0.250 0.240 0.240 19,800 4,654 0.2351 2.261 2.261 2.355 2.261 2.261 2,102 2.2139 -0.83%
2004-04-08 0 0.242 0.235 0.242 0.232 0.245 377,800 90,686 0.2400 2.279 2.213 2.279 2.185 2.308 40,110 2.2609 2.54%
2004-04-07 0 0.236 0.234 0.245 0.236 0.240 476,166 113,347 0.2380 2.223 2.204 2.308 2.223 2.261 50,554 2.2421 -1.67%
2004-04-06 0 0.240 0.240 0.249 0.240 0.255 1,311,500 322,855 0.2462 2.261 2.261 2.345 2.261 2.402 139,240 2.3187 -4.00%
2004-04-02 0 0.250 0.250 0.265 0.250 0.255 130,000 32,750 0.2519 2.355 2.355 2.496 2.355 2.402 13,802 2.3729 -3.85%
2004-04-01 0 0.260 0.250 0.265 0.250 0.260 478,000 121,770 0.2547 2.449 2.355 2.496 2.355 2.449 50,748 2.3995 4.00%
2004-03-31 0 0.250 0.250 0.265 0.250 0.260 182,728 46,973 0.2571 2.355 2.355 2.496 2.355 2.449 19,400 2.4213 -3.85%
2004-03-30 0 0.260 0.248 0.260 0.260 0.265 559,800 147,401 0.2633 2.449 2.336 2.449 2.449 2.496 59,433 2.4801 0.00%
2004-03-29 0 0.260 0.245 0.260 - - 0 0 - 2.449 2.308 2.449 - - 0 - -3.70%
2004-03-26 0 0.270 0.260 0.270 0.250 0.270 759,800 200,152 0.2634 2.543 2.449 2.543 2.355 2.543 80,667 2.4812 3.85%
2004-03-25 0 0.260 0.260 0.265 0.260 0.270 760,000 201,450 0.2651 2.449 2.449 2.496 2.449 2.543 80,688 2.4967 -3.70%
2004-03-24 0 0.270 0.265 0.270 0.260 0.270 177,000 46,080 0.2603 2.543 2.496 2.543 2.449 2.543 18,792 2.4521 0.00%
2004-03-23 0 0.270 0.260 0.275 0.270 0.270 655,200 176,748 0.2698 2.543 2.449 2.590 2.543 2.543 69,561 2.5409 3.85%
2004-03-22 0 0.260 0.250 0.260 0.255 0.260 100,000 25,950 0.2595 2.449 2.355 2.449 2.402 2.449 10,617 2.4442 -3.70%
2004-03-19 0 0.270 0.270 0.275 0.250 0.270 436,400 116,728 0.2675 2.543 2.543 2.590 2.355 2.543 46,332 2.5194 0.00%
2004-03-18 0 0.270 0.255 0.270 - - 6,200 1,488 0.2400 2.543 2.402 2.543 - - 658 2.2606 -5.26%
2004-03-17 0 0.285 0.275 0.285 0.285 0.285 330,400 93,712 0.2836 2.684 2.590 2.684 2.684 2.684 35,078 2.6715 0.00%
2004-03-16 0 0.285 0.270 0.285 0.270 0.285 561,800 157,432 0.2802 2.684 2.543 2.684 2.543 2.684 59,645 2.6395 5.56%
2004-03-15 0 0.270 0.260 0.270 0.260 0.270 587,400 156,302 0.2661 2.543 2.449 2.543 2.449 2.543 62,363 2.5063 5.88%
2004-03-12 0 0.255 0.250 0.265 0.250 0.260 776,000 198,610 0.2559 2.402 2.355 2.496 2.355 2.449 82,387 2.4107 -3.77%
2004-03-11 0 0.265 0.260 0.270 0.265 0.270 572,461 153,365 0.2679 2.496 2.449 2.543 2.496 2.543 60,777 2.5234 -3.64%
2004-03-10 0 0.275 0.275 0.285 0.275 0.275 180,600 49,182 0.2723 2.590 2.590 2.684 2.590 2.590 19,174 2.5650 -1.79%
2004-03-09 0 0.280 0.280 0.295 0.280 0.290 393,800 112,388 0.2854 2.637 2.637 2.779 2.637 2.732 41,809 2.6881 -1.75%
2004-03-08 0 0.285 0.280 0.295 0.280 0.285 288,600 81,728 0.2832 2.684 2.637 2.779 2.637 2.684 30,640 2.6673 0.00%
2004-03-05 0 0.285 0.265 0.300 - - 1,000 240 0.2400 2.684 2.496 2.826 - - 106 2.2606 0.00%
2004-03-04 0 0.285 0.295 0.300 0.280 0.280 50,000 14,000 0.2800 2.684 2.779 2.826 2.637 2.637 5,308 2.6373 1.79%
2004-03-03 0 0.280 0.275 0.285 0.275 0.280 437,600 121,200 0.2770 2.637 2.590 2.684 2.590 2.637 46,459 2.6087 -3.45%
2004-03-02 0 0.290 0.280 0.290 0.280 0.290 226,000 64,420 0.2850 2.732 2.637 2.732 2.637 2.732 23,994 2.6848 0.00%
2004-03-01 0 0.290 0.290 0.305 0.280 0.300 1,079,600 316,514 0.2932 2.732 2.732 2.873 2.637 2.826 114,619 2.7614 -1.69%
2004-02-27 0 0.295 0.285 0.295 0.280 0.295 627,900 182,175 0.2901 2.779 2.684 2.779 2.637 2.779 66,663 2.7328 0.00%
2004-02-26 0 0.295 0.290 0.295 0.290 0.300 581,000 169,870 0.2924 2.779 2.732 2.779 2.732 2.826 61,684 2.7539 3.51%
2004-02-25 0 0.285 0.280 0.295 0.270 0.295 1,599,200 449,254 0.2809 2.684 2.637 2.779 2.543 2.779 169,784 2.6460 -1.72%
2004-02-24 0 0.290 0.290 0.295 0.290 0.305 2,494,600 745,192 0.2987 2.732 2.732 2.779 2.732 2.873 264,847 2.8137 -4.92%
2004-02-23 0 0.305 0.295 0.305 0.290 0.315 837,961 255,929 0.3054 2.873 2.779 2.873 2.732 2.967 88,965 2.8767 0.00%
2004-02-20 0 0.305 0.310 0.315 0.305 0.340 2,469,822 796,608 0.3225 2.873 2.920 2.967 2.873 3.202 262,217 3.0380 -10.29%
2004-02-19 0 0.340 0.340 0.350 0.285 0.350 7,043,093 2,195,836 0.3118 3.202 3.202 3.297 2.684 3.297 747,753 2.9366 19.30%
2004-02-18 0 0.285 0.280 0.290 0.285 0.305 1,951,800 575,802 0.2950 2.684 2.637 2.732 2.684 2.873 207,219 2.7787 5.56%
2004-02-17 0 0.270 0.270 0.280 0.260 0.285 1,878,600 516,510 0.2749 2.543 2.543 2.637 2.449 2.684 199,448 2.5897 -6.90%
2004-02-16 0 0.290 0.280 0.295 0.250 0.295 3,395,400 906,129 0.2669 2.732 2.637 2.779 2.355 2.779 360,484 2.5136 13.73%
2004-02-13 0 0.255 0.250 0.260 0.240 0.255 1,352,600 336,198 0.2486 2.402 2.355 2.449 2.261 2.402 143,603 2.3412 4.94%
2004-02-12 0 0.243 0.243 0.248 0.242 0.248 196,333 47,527 0.2421 2.289 2.289 2.336 2.279 2.336 20,844 2.2801 2.10%
2004-02-11 0 0.238 0.238 0.245 0.236 0.240 201,400 47,922 0.2379 2.242 2.242 2.308 2.223 2.261 21,382 2.2412 0.85%
2004-02-10 0 0.236 0.236 0.242 0.236 0.245 713,400 171,168 0.2399 2.223 2.223 2.279 2.223 2.308 75,740 2.2599 2.61%
2004-02-09 0 0.230 0.227 0.245 0.226 0.238 219,400 51,010 0.2325 2.166 2.138 2.308 2.129 2.242 23,293 2.1899 1.32%
2004-02-06 0 0.227 0.227 0.240 - - 3,400 738 0.2171 2.138 2.138 2.261 - - 361 2.0445 0.44%
2004-02-05 0 0.226 0.225 0.235 0.225 0.226 555,800 125,526 0.2258 2.129 2.119 2.213 2.119 2.129 59,008 2.1273 0.00%
2004-02-04 0 0.226 0.226 0.230 0.226 0.227 391,200 88,624 0.2265 2.129 2.129 2.166 2.129 2.138 41,533 2.1338 -0.44%
2004-02-03 0 0.227 0.227 0.236 0.224 0.234 839,200 191,178 0.2278 2.138 2.138 2.223 2.110 2.204 89,096 2.1457 1.34%
2004-02-02 0 0.224 0.224 0.231 0.224 0.240 1,175,855 274,825 0.2337 2.110 2.110 2.176 2.110 2.261 124,838 2.2014 -7.05%
2004-01-30 0 0.241 0.233 0.242 0.234 0.241 316,000 74,727 0.2365 2.270 2.195 2.279 2.204 2.270 33,549 2.2274 3.43%
2004-01-29 0 0.233 0.232 0.247 0.233 0.235 1,410,400 330,538 0.2344 2.195 2.185 2.326 2.195 2.213 149,740 2.2074 -2.92%
2004-01-28 0 0.240 0.238 0.240 0.240 0.270 3,335,160 835,318 0.2505 2.261 2.242 2.261 2.261 2.543 354,088 2.3591 -4.00%
2004-01-27 0 0.250 0.250 0.255 0.230 0.270 6,463,200 1,609,892 0.2491 2.355 2.355 2.402 2.166 2.543 686,187 2.3461 12.61%
2004-01-26 0 0.222 0.214 0.229 0.222 0.225 450,400 100,734 0.2237 2.091 2.016 2.157 2.091 2.119 47,818 2.1066 -1.33%
2004-01-21 0 0.225 0.225 0.232 0.224 0.225 150,000 33,720 0.2248 2.119 2.119 2.185 2.110 2.119 15,925 2.1174 1.81%
2004-01-20 0 0.221 0.213 - - - 6,600 1,320 0.2000 2.082 2.006 - - - 701 1.8838 0.00%
2004-01-19 0 0.221 0.221 0.230 0.221 0.225 262,400 58,484 0.2229 2.082 2.082 2.166 2.082 2.119 27,859 2.0993 -1.34%
2004-01-16 0 0.224 0.220 0.224 0.223 0.230 490,000 110,020 0.2245 2.110 2.072 2.110 2.100 2.166 52,022 2.1149 -2.61%
2004-01-15 0 0.230 0.225 0.236 0.230 0.240 310,200 72,215 0.2328 2.166 2.119 2.223 2.166 2.261 32,933 2.1928 -2.13%
2004-01-14 0 0.235 0.231 0.235 0.224 0.239 928,800 216,228 0.2328 2.213 2.176 2.213 2.110 2.251 98,609 2.1928 5.38%
2004-01-13 0 0.223 0.223 0.230 0.221 0.230 825,600 185,939 0.2252 2.100 2.100 2.166 2.082 2.166 87,653 2.1213 -0.89%
2004-01-12 0 0.225 0.225 0.235 0.225 0.240 803,300 185,066 0.2304 2.119 2.119 2.213 2.119 2.261 85,285 2.1700 -6.25%
2004-01-09 0 0.240 0.238 0.240 0.237 0.245 1,985,400 476,302 0.2399 2.261 2.242 2.261 2.232 2.308 210,786 2.2596 2.13%
2004-01-08 0 0.235 0.223 0.235 0.218 0.235 816,000 184,097 0.2256 2.213 2.100 2.213 2.053 2.213 86,633 2.1250 8.29%
2004-01-07 0 0.217 0.217 0.230 0.215 0.244 638,600 149,706 0.2344 2.044 2.044 2.166 2.025 2.298 67,799 2.2081 -11.07%
2004-01-06 0 0.244 0.244 0.250 0.233 0.250 2,472,955 607,563 0.2457 2.298 2.298 2.355 2.195 2.355 262,549 2.3141 6.09%
2004-01-05 0 0.230 0.228 0.231 0.210 0.230 1,980,000 443,760 0.2241 2.166 2.148 2.176 1.978 2.166 210,213 2.1110 15.00%
2004-01-02 0 0.200 0.210 - 0.180 0.200 1,160,800 217,626 0.1875 1.884 1.978 - 1.695 1.884 123,240 1.7659 14.29%
2003-12-31 0 0.175 0.172 - 0.172 0.176 118,200 20,432 0.1729 1.648 1.620 - 1.620 1.658 12,549 1.6282 2.94%
2003-12-30 0 0.170 0.200 - 0.170 0.170 150,000 25,340 0.1689 1.601 1.884 - 1.601 1.601 15,925 1.5912 0.00%
2003-12-29 0 0.170 0.166 0.172 0.170 0.170 427,400 72,595 0.1699 1.601 1.564 1.620 1.601 1.601 45,376 1.5998 1.80%
2003-12-24 0 0.167 0.167 0.168 0.162 0.168 80,055 13,148 0.1642 1.573 1.573 1.582 1.526 1.582 8,499 1.5470 4.37%
2003-12-23 0 0.160 0.160 0.168 0.152 0.152 201,666 30,650 0.1520 1.507 1.507 1.582 1.432 1.432 21,411 1.4315 0.00%
2003-12-22 0 0.160 0.157 0.160 0.156 0.166 717,000 114,607 0.1598 1.507 1.479 1.507 1.469 1.564 76,123 1.5056 4.58%
2003-12-19 0 0.153 0.151 0.153 0.151 0.153 795,400 121,136 0.1523 1.441 1.422 1.441 1.422 1.441 84,446 1.4345 1.32%
2003-12-18 0 0.151 0.146 0.152 0.148 0.151 320,000 47,680 0.1490 1.422 1.375 1.432 1.394 1.422 33,974 1.4034 -1.31%
2003-12-17 0 0.153 0.153 0.156 0.153 0.159 967,400 149,311 0.1543 1.441 1.441 1.469 1.441 1.498 102,707 1.4538 -4.97%
2003-12-16 0 0.161 0.161 0.167 0.157 0.171 402,200 64,670 0.1608 1.516 1.516 1.573 1.479 1.611 42,701 1.5145 -5.85%
2003-12-15 0 0.171 0.171 0.175 0.171 0.171 553,666 94,653 0.1710 1.611 1.611 1.648 1.611 1.611 58,782 1.6102 -2.84%
2003-12-12 0 0.176 0.175 - 0.171 0.176 732,600 126,429 0.1726 1.658 1.648 - 1.611 1.658 77,779 1.6255 0.00%
2003-12-11 0 0.176 0.176 0.185 0.171 0.176 547,000 95,910 0.1753 1.658 1.658 1.743 1.611 1.658 58,074 1.6515 -2.22%
2003-12-10 0 0.180 0.168 0.180 0.168 0.180 806,800 137,254 0.1701 1.695 1.582 1.695 1.582 1.695 85,657 1.6024 4.65%
2003-12-09 0 0.172 0.171 0.184 0.168 0.177 1,493,600 258,942 0.1734 1.620 1.611 1.733 1.582 1.667 158,573 1.6330 0.00%
2003-12-08 0 0.172 0.172 0.175 0.172 0.180 1,766,111 305,916 0.1732 1.620 1.620 1.648 1.620 1.695 187,505 1.6315 -4.97%
2003-12-05 0 0.181 0.181 0.185 0.180 0.188 268,200 49,424 0.1843 1.705 1.705 1.743 1.695 1.771 28,474 1.7357 -4.23%
2003-12-04 0 0.189 0.185 0.200 0.189 0.192 809,000 153,406 0.1896 1.780 1.743 1.884 1.780 1.808 85,890 1.7861 -1.56%
2003-12-03 0 0.192 0.192 0.204 0.182 0.200 827,200 153,570 0.1857 1.808 1.808 1.921 1.714 1.884 87,822 1.7486 3.78%
2003-12-02 0 0.185 0.185 0.188 0.183 0.185 822,400 150,608 0.1831 1.743 1.743 1.771 1.724 1.743 87,313 1.7249 -0.54%
2003-12-01 0 0.186 0.186 0.195 0.170 0.185 891,200 161,249 0.1809 1.752 1.752 1.837 1.601 1.743 94,617 1.7042 -2.11%
2003-11-28 0 0.190 0.190 0.195 0.180 0.190 2,500,400 457,072 0.1828 1.790 1.790 1.837 1.695 1.790 265,463 1.7218 -5.00%
2003-11-27 0 0.200 0.194 0.208 0.194 0.200 827,933 162,721 0.1965 1.884 1.827 1.959 1.827 1.884 87,900 1.8512 0.00%
2003-11-26 0 0.200 0.200 0.208 0.200 0.207 1,099,200 222,858 0.2027 1.884 1.884 1.959 1.884 1.950 116,700 1.9097 -3.38%
2003-11-25 0 0.207 0.207 0.230 0.200 0.207 683,200 137,735 0.2016 1.950 1.950 2.166 1.884 1.950 72,534 1.8989 0.98%
2003-11-24 0 0.205 0.203 0.205 0.205 0.205 302,800 62,054 0.2049 1.931 1.912 1.931 1.931 1.931 32,148 1.9303 -4.21%
2003-11-21 0 0.214 0.206 0.220 0.214 0.220 580,000 124,900 0.2153 2.016 1.940 2.072 2.016 2.072 61,578 2.0283 -6.96%
2003-11-20 0 0.230 - 0.230 0.230 0.230 81,200 18,616 0.2293 2.166 - 2.166 2.166 2.166 8,621 2.1594 0.00%
2003-11-19 0 0.230 0.230 0.238 0.230 0.230 420,200 96,644 0.2300 2.166 2.166 2.242 2.166 2.166 44,612 2.1663 -4.17%
2003-11-18 0 0.240 0.232 0.240 0.232 0.240 155,573 37,174 0.2389 2.261 2.185 2.261 2.185 2.261 16,517 2.2507 -2.83%
2003-11-17 0 0.247 - 0.247 - - 6,800 1,564 0.2300 2.326 - 2.326 - - 722 2.1664 -0.80%
2003-11-14 0 0.249 0.249 0.250 0.235 0.240 1,476,800 350,093 0.2371 2.345 2.345 2.355 2.213 2.261 156,789 2.2329 2.89%
2003-11-13 0 0.242 0.234 0.250 0.242 0.250 391,400 95,609 0.2443 2.279 2.204 2.355 2.279 2.355 41,554 2.3008 -3.20%
2003-11-12 0 0.250 0.245 0.250 - - 0 0 - 2.355 2.308 2.355 - - 0 - 0.00%
2003-11-11 0 0.250 0.245 0.250 - - 2,050 472 0.2302 2.355 2.308 2.355 - - 218 2.1687 0.00%
2003-11-10 0 0.250 0.249 0.250 0.249 0.250 483,400 120,660 0.2496 2.355 2.345 2.355 2.345 2.355 51,322 2.3511 0.00%
2003-11-07 0 0.250 0.249 0.250 0.250 0.255 2,032,000 508,280 0.2501 2.355 2.345 2.355 2.355 2.402 215,734 2.3561 0.00%
2003-11-06 0 0.250 0.250 0.260 0.250 0.250 133,200 33,248 0.2496 2.355 2.355 2.449 2.355 2.355 14,142 2.3511 -3.85%
2003-11-05 0 0.260 0.260 0.270 0.255 0.265 321,600 83,634 0.2601 2.449 2.449 2.543 2.402 2.496 34,144 2.4495 0.00%
2003-11-04 0 0.260 0.260 0.275 0.260 0.280 337,200 89,328 0.2649 2.449 2.449 2.590 2.449 2.637 35,800 2.4952 4.00%
2003-11-03 0 0.250 0.250 0.270 0.250 0.250 13,000 3,190 0.2454 2.355 2.355 2.543 2.355 2.355 1,380 2.3113 -7.41%
2003-10-31 0 0.270 0.255 0.270 0.270 0.270 65,800 17,622 0.2678 2.543 2.402 2.543 2.543 2.543 6,986 2.5225 0.00%
2003-10-30 0 0.270 0.250 0.270 0.260 0.270 123,600 32,464 0.2627 2.543 2.355 2.543 2.449 2.543 13,122 2.4739 1.89%
2003-10-29 0 0.265 0.260 0.270 0.265 0.265 281,000 74,465 0.2650 2.496 2.449 2.543 2.496 2.496 29,833 2.4960 1.92%
2003-10-28 0 0.260 0.260 0.270 0.260 0.265 508,000 134,270 0.2643 2.449 2.449 2.543 2.449 2.496 53,933 2.4895 -1.89%
2003-10-27 0 0.265 0.260 0.265 0.242 0.265 371,800 94,054 0.2530 2.496 2.449 2.496 2.279 2.496 39,473 2.3827 8.16%
2003-10-24 0 0.245 0.240 0.265 0.245 0.245 402,400 98,540 0.2449 2.308 2.261 2.496 2.308 2.308 42,722 2.3065 -0.41%
2003-10-23 0 0.246 0.246 0.255 0.246 0.255 644,800 161,504 0.2505 2.317 2.317 2.402 2.317 2.402 68,457 2.3592 -7.17%
2003-10-22 0 0.265 0.265 0.270 0.260 0.265 699,000 183,655 0.2627 2.496 2.496 2.543 2.449 2.496 74,212 2.4747 0.00%
2003-10-21 0 0.265 0.265 0.275 0.265 0.275 493,000 133,688 0.2712 2.496 2.496 2.590 2.496 2.590 52,341 2.5542 -3.64%
2003-10-20 0 0.275 0.275 0.290 0.275 0.285 428,600 119,000 0.2776 2.590 2.590 2.732 2.590 2.684 45,504 2.6152 0.00%
2003-10-17 0 0.275 0.275 0.290 0.270 0.275 261,400 70,736 0.2706 2.590 2.590 2.732 2.543 2.590 27,752 2.5488 0.00%
2003-10-16 0 0.275 0.275 0.280 0.275 0.280 41,800 11,600 0.2775 2.590 2.590 2.637 2.590 2.637 4,438 2.6139 -3.51%
2003-10-15 0 0.285 0.280 0.285 0.275 0.285 177,800 49,000 0.2756 2.684 2.637 2.684 2.590 2.684 18,877 2.5958 3.64%
2003-10-14 0 0.275 0.270 0.285 0.270 0.285 1,623,800 448,860 0.2764 2.590 2.543 2.684 2.543 2.684 172,396 2.6037 -5.17%
2003-10-13 0 0.290 0.285 0.290 0.285 0.295 1,200,800 348,416 0.2902 2.732 2.684 2.732 2.684 2.779 127,487 2.7330 1.75%
2003-10-10 0 0.285 0.280 0.285 0.285 0.295 1,426,200 413,330 0.2898 2.684 2.637 2.684 2.684 2.779 151,417 2.7297 -1.72%
2003-10-09 0 0.290 0.285 0.290 0.290 0.290 134,000 38,760 0.2893 2.732 2.684 2.732 2.732 2.732 14,227 2.7245 0.00%
2003-10-08 0 0.290 0.280 0.285 0.285 0.290 1,721,320 493,443 0.2867 2.732 2.637 2.684 2.684 2.732 182,750 2.7001 1.75%
2003-10-07 0 0.285 0.285 0.300 0.285 0.290 235,800 67,058 0.2844 2.684 2.684 2.826 2.684 2.732 25,034 2.6786 -6.56%
2003-10-06 0 0.305 0.285 0.305 0.300 0.305 104,388 31,329 0.3001 2.873 2.684 2.873 2.826 2.873 11,083 2.8268 5.17%
2003-10-03 0 0.290 0.290 0.300 0.290 0.290 285,400 82,458 0.2889 2.732 2.732 2.826 2.732 2.732 30,300 2.7213 -3.33%
2003-10-02 0 0.300 0.290 0.300 0.290 0.300 1,162,000 337,600 0.2905 2.826 2.732 2.826 2.732 2.826 123,368 2.7365 0.00%
2003-09-30 0 0.300 0.300 0.320 0.300 0.300 67,250 19,885 0.2957 2.826 2.826 3.014 2.826 2.826 7,140 2.7851 3.45%
2003-09-29 0 0.290 0.290 0.300 0.290 0.290 41,000 11,870 0.2895 2.732 2.732 2.826 2.732 2.732 4,353 2.7269 -3.33%
2003-09-26 0 0.300 0.300 0.310 0.300 0.300 570,000 171,000 0.3000 2.826 2.826 2.920 2.826 2.826 60,516 2.8257 0.00%
2003-09-25 0 0.300 0.300 0.310 0.300 0.300 234,600 71,108 0.3031 2.826 2.826 2.920 2.826 2.826 24,907 2.8549 0.00%
2003-09-24 0 0.300 0.300 0.320 0.280 0.300 132,400 38,472 0.2906 2.826 2.826 3.014 2.637 2.826 14,057 2.7369 7.14%
2003-09-23 0 0.280 0.280 0.300 0.280 0.290 150,200 43,052 0.2866 2.637 2.637 2.826 2.637 2.732 15,946 2.6998 -3.45%
2003-09-22 0 0.290 0.290 0.300 0.290 0.300 573,600 168,494 0.2937 2.732 2.732 2.826 2.732 2.826 60,898 2.7668 -6.45%
2003-09-19 0 0.310 0.300 0.310 0.295 0.310 342,800 103,156 0.3009 2.920 2.826 2.920 2.779 2.920 36,394 2.8344 1.64%
2003-09-18 0 0.305 0.295 0.320 0.295 0.305 78,400 23,208 0.2960 2.873 2.779 3.014 2.779 2.873 8,324 2.7882 -6.15%
2003-09-17 0 0.325 0.315 0.340 - - 0 0 - 3.061 2.967 3.202 - - 0 - 0.00%
2003-09-16 0 0.325 0.310 0.325 0.325 0.325 101,800 32,554 0.3198 3.061 2.920 3.061 3.061 3.061 10,808 3.0120 3.17%
2003-09-15 0 0.315 0.315 0.325 0.315 0.320 125,000 39,425 0.3154 2.967 2.967 3.061 2.967 3.014 13,271 2.9708 0.00%
2003-09-11 0 0.315 0.310 0.320 0.300 0.320 394,000 121,890 0.3094 2.967 2.920 3.014 2.826 3.014 41,830 2.9139 5.00%
2003-09-10 0 0.300 0.295 0.305 0.300 0.325 850,800 262,972 0.3091 2.826 2.779 2.873 2.826 3.061 90,328 2.9113 -7.69%
2003-09-09 0 0.325 0.325 0.340 0.325 0.375 1,613,500 558,969 0.3464 3.061 3.061 3.202 3.061 3.532 171,302 3.2631 -10.96%
2003-09-08 0 0.365 0.360 0.370 0.340 0.365 998,800 356,218 0.3566 3.438 3.391 3.485 3.202 3.438 106,041 3.3593 1.39%
2003-09-05 0 0.360 0.355 0.365 0.355 0.370 3,321,122 1,205,608 0.3630 3.391 3.344 3.438 3.344 3.485 352,598 3.4192 2.86%
2003-09-04 0 0.350 0.345 0.360 0.330 0.375 4,022,600 1,430,857 0.3557 3.297 3.250 3.391 3.108 3.532 427,072 3.3504 0.00%
2003-09-03 0 0.350 0.345 0.355 0.300 0.360 5,083,000 1,718,326 0.3381 3.297 3.250 3.344 2.826 3.391 539,653 3.1841 16.67%
2003-09-02 0 0.300 0.300 0.310 0.300 0.310 340,800 103,016 0.3023 2.826 2.826 2.920 2.826 2.920 36,182 2.8472 -4.76%
2003-09-01 0 0.315 0.315 0.320 0.305 0.325 830,800 260,532 0.3136 2.967 2.967 3.014 2.873 3.061 88,205 2.9537 -1.56%
2003-08-29 0 0.320 0.310 0.325 0.285 0.320 1,657,200 507,170 0.3060 3.014 2.920 3.061 2.684 3.014 175,942 2.8826 12.28%
2003-08-28 0 0.285 0.280 0.285 0.285 0.285 99,000 27,740 0.2802 2.684 2.637 2.684 2.684 2.684 10,511 2.6392 1.79%
2003-08-27 0 0.280 0.280 0.295 0.280 0.305 881,000 258,945 0.2939 2.637 2.637 2.779 2.637 2.873 93,534 2.7685 -1.75%
2003-08-26 0 0.285 0.280 0.285 0.270 0.285 547,600 150,500 0.2748 2.684 2.637 2.684 2.543 2.684 58,138 2.5887 5.56%
2003-08-25 0 0.270 0.270 0.280 0.270 0.270 219,800 59,125 0.2690 2.543 2.543 2.637 2.543 2.543 23,336 2.5337 -3.57%
2003-08-22 0 0.280 0.270 0.285 0.265 0.280 1,000,600 273,298 0.2731 2.637 2.543 2.684 2.496 2.637 106,232 2.5727 0.00%
2003-08-21 0 0.280 0.280 0.285 0.270 0.285 694,600 193,727 0.2789 2.637 2.637 2.684 2.543 2.684 73,744 2.6270 3.70%
2003-08-20 0 0.270 0.270 0.285 0.270 0.280 647,200 180,756 0.2793 2.543 2.543 2.684 2.543 2.637 68,712 2.6306 -3.57%
2003-08-19 0 0.280 0.280 0.290 0.280 0.295 723,800 210,007 0.2901 2.637 2.637 2.732 2.637 2.779 76,845 2.7329 -3.45%
2003-08-18 0 0.290 0.290 0.300 0.280 0.300 869,200 254,660 0.2930 2.732 2.732 2.826 2.637 2.826 92,281 2.7596 0.00%
2003-08-15 0 0.290 0.280 0.290 0.295 0.295 51,000 15,010 0.2943 2.732 2.637 2.732 2.779 2.779 5,415 2.7721 -3.33%
2003-08-14 0 0.300 0.270 0.300 0.280 0.300 1,897,600 555,359 0.2927 2.826 2.543 2.826 2.637 2.826 201,465 2.7566 11.11%
2003-08-13 0 0.270 0.270 0.280 0.255 0.270 335,200 88,929 0.2653 2.543 2.543 2.637 2.402 2.543 35,588 2.4989 3.85%
2003-08-12 0 0.260 0.260 0.280 0.255 0.265 935,800 242,621 0.2593 2.449 2.449 2.637 2.402 2.496 99,352 2.4420 -3.70%
2003-08-11 0 0.270 0.265 0.290 0.270 0.295 808,400 221,263 0.2737 2.543 2.496 2.732 2.543 2.779 85,826 2.5780 -3.57%
2003-08-08 0 0.280 0.270 0.280 0.270 0.285 1,744,594 484,702 0.2778 2.637 2.543 2.637 2.543 2.684 185,221 2.6169 7.69%
2003-08-07 0 0.260 0.260 0.285 0.255 0.265 104,600 27,127 0.2593 2.449 2.449 2.684 2.402 2.496 11,105 2.4427 0.00%
2003-08-06 0 0.260 0.255 0.280 0.255 0.270 462,200 119,328 0.2582 2.449 2.402 2.637 2.402 2.543 49,071 2.4317 -7.14%
2003-08-05 0 0.280 0.275 0.285 0.275 0.280 428,400 119,538 0.2790 2.637 2.590 2.684 2.590 2.637 45,482 2.6282 0.00%
2003-08-04 0 0.280 0.280 0.290 0.280 0.295 549,100 155,301 0.2828 2.637 2.637 2.732 2.637 2.779 58,297 2.6640 -3.45%
2003-08-01 0 0.290 0.285 0.300 0.290 0.290 206,000 59,620 0.2894 2.732 2.684 2.826 2.732 2.732 21,871 2.7260 -1.69%
2003-07-31 0 0.295 0.290 0.300 0.290 0.300 268,800 78,380 0.2916 2.779 2.732 2.826 2.732 2.826 28,538 2.7465 1.72%
2003-07-30 0 0.290 0.280 0.290 0.260 0.295 1,836,400 525,464 0.2861 2.732 2.637 2.732 2.449 2.779 194,967 2.6951 11.54%
2003-07-29 0 0.260 0.260 0.275 0.250 0.285 853,600 227,221 0.2662 2.449 2.449 2.590 2.355 2.684 90,625 2.5073 -3.70%
2003-07-28 0 0.270 0.270 0.280 0.260 0.275 254,600 68,724 0.2699 2.543 2.543 2.637 2.449 2.590 27,030 2.5425 5.88%
2003-07-25 0 0.255 0.250 0.265 0.255 0.260 847,932 216,554 0.2554 2.402 2.355 2.496 2.402 2.449 90,023 2.4055 2.00%
2003-07-24 0 0.250 0.250 0.265 0.234 0.249 574,800 139,114 0.2420 2.355 2.355 2.496 2.204 2.345 61,026 2.2796 1.63%
2003-07-23 0 0.246 0.240 0.247 0.245 0.265 1,843,600 467,400 0.2535 2.317 2.261 2.326 2.308 2.496 195,732 2.3880 -10.55%
2003-07-22 0 0.275 0.275 0.290 0.275 0.295 1,175,800 330,798 0.2813 2.590 2.590 2.732 2.590 2.779 124,833 2.6499 -9.84%
2003-07-21 0 0.305 0.300 0.310 0.305 0.320 1,354,702 428,095 0.3160 2.873 2.826 2.920 2.873 3.014 143,826 2.9765 -4.69%
2003-07-18 0 0.320 0.320 0.330 0.305 0.350 960,000 307,000 0.3198 3.014 3.014 3.108 2.873 3.297 101,922 3.0121 -1.54%
2003-07-17 0 0.325 0.310 0.325 0.305 0.345 2,687,332 849,680 0.3162 3.061 2.920 3.061 2.873 3.250 285,309 2.9781 -5.80%
2003-07-16 0 0.345 0.340 0.350 0.340 0.375 3,335,739 1,210,122 0.3628 3.250 3.202 3.297 3.202 3.532 354,150 3.4170 -2.82%
2003-07-15 0 0.355 0.355 0.360 0.335 0.370 2,517,466 887,199 0.3524 3.344 3.344 3.391 3.155 3.485 267,275 3.3194 2.90%
2003-07-14 0 0.345 0.340 0.355 0.330 0.350 2,574,401 876,611 0.3405 3.250 3.202 3.344 3.108 3.297 273,320 3.2073 13.11%
2003-07-11 0 0.305 0.305 0.330 0.290 0.310 2,105,041 641,429 0.3047 2.873 2.873 3.108 2.732 2.920 223,489 2.8701 -1.61%
2003-07-10 0 0.310 0.300 0.315 0.265 0.310 3,019,250 875,149 0.2899 2.920 2.826 2.967 2.496 2.920 320,549 2.7302 10.71%
2003-07-09 0 0.280 0.270 0.280 0.260 0.280 1,422,850 384,823 0.2705 2.637 2.543 2.637 2.449 2.637 151,062 2.5475 7.69%
2003-07-08 0 0.260 0.260 0.270 0.255 0.270 1,298,865 340,422 0.2621 2.449 2.449 2.543 2.402 2.543 137,898 2.4686 1.96%
2003-07-07 0 0.255 0.246 0.255 0.255 0.255 105,000 26,700 0.2543 2.402 2.317 2.402 2.402 2.402 11,148 2.3951 0.00%
2003-07-04 0 0.255 0.250 0.260 0.245 0.255 1,855,284 463,268 0.2497 2.402 2.355 2.449 2.308 2.402 196,972 2.3519 6.25%
2003-07-03 0 0.240 0.236 0.240 0.235 0.240 401,600 95,068 0.2367 2.261 2.223 2.261 2.213 2.261 42,637 2.2297 0.00%
2003-07-02 0 0.240 0.238 0.245 0.232 0.245 1,081,200 255,502 0.2363 2.261 2.242 2.308 2.185 2.308 114,789 2.2258 3.45%
2003-06-30 0 0.232 0.232 0.238 0.231 0.240 553,037 130,946 0.2368 2.185 2.185 2.242 2.176 2.261 58,715 2.2302 -4.53%
2003-06-27 0 0.243 0.236 0.243 0.236 0.250 970,600 237,117 0.2443 2.289 2.223 2.289 2.223 2.355 103,047 2.3011 6.58%
2003-06-26 0 0.228 0.225 0.237 0.228 0.245 730,400 171,854 0.2353 2.148 2.119 2.232 2.148 2.308 77,545 2.2162 -8.80%
2003-06-25 0 0.250 0.250 0.255 0.207 0.250 1,894,111 432,624 0.2284 2.355 2.355 2.402 1.950 2.355 201,094 2.1513 14.68%
2003-06-24 0 0.218 0.218 0.225 0.210 0.250 2,445,800 562,521 0.2300 2.053 2.053 2.119 1.978 2.355 259,666 2.1663 -12.80%
2003-06-23 0 0.250 0.245 0.260 0.236 0.280 6,163,800 1,591,282 0.2582 2.355 2.308 2.449 2.223 2.637 654,400 2.4317 5.93%
2003-06-20 0 0.236 0.227 0.236 0.205 0.238 4,581,800 1,043,735 0.2278 2.223 2.138 2.223 1.931 2.242 486,442 2.1457 15.69%
2003-06-19 0 0.204 0.205 0.206 0.185 0.205 3,831,000 751,833 0.1962 1.921 1.931 1.940 1.743 1.931 406,731 1.8485 10.27%
2003-06-18 0 0.185 0.182 0.190 0.180 0.192 2,889,804 538,465 0.1863 1.743 1.714 1.790 1.695 1.808 306,805 1.7551 0.00%
2003-06-17 0 0.185 0.183 0.187 0.180 0.195 12,751,200 2,362,865 0.1853 1.743 1.724 1.761 1.695 1.837 1,353,773 1.7454 2.21%
2003-06-16 0 0.181 0.177 0.181 0.173 0.183 1,475,862 261,385 0.1771 1.705 1.667 1.705 1.629 1.724 156,690 1.6682 6.47%
2003-06-13 0 0.170 0.166 0.170 0.161 0.170 4,486,803 737,760 0.1644 1.601 1.564 1.601 1.516 1.601 476,356 1.5488 5.59%
2003-06-12 0 0.161 0.161 0.165 0.160 0.175 6,055,600 977,723 0.1615 1.516 1.516 1.554 1.507 1.648 642,913 1.5208 7.33%
2003-06-11 0 0.150 0.150 0.163 0.150 0.170 2,205,000 359,870 0.1632 1.413 1.413 1.535 1.413 1.601 234,101 1.5372 -9.09%
2003-06-10 0 0.165 0.159 0.165 0.150 0.165 3,856,000 607,905 0.1577 1.554 1.498 1.554 1.413 1.554 409,385 1.4849 14.58%
2003-06-09 0 0.144 0.144 0.149 0.144 0.155 1,147,400 174,434 0.1520 1.356 1.356 1.403 1.356 1.460 121,817 1.4319 4.35%
2003-06-06 0 0.138 0.138 0.147 0.138 0.144 1,150,000 161,240 0.1402 1.300 1.300 1.385 1.300 1.356 122,093 1.3206 -4.83%
2003-06-05 0 0.145 0.140 0.145 0.138 0.145 967,000 136,996 0.1417 1.366 1.319 1.366 1.300 1.366 102,665 1.3344 -0.68%
2003-06-03 0 0.146 0.146 0.147 0.140 0.153 3,492,377 509,239 0.1458 1.375 1.375 1.385 1.319 1.441 370,780 1.3734 5.80%
2003-06-02 0 0.138 0.138 0.140 0.132 0.140 934,000 128,720 0.1378 1.300 1.300 1.319 1.243 1.319 99,161 1.2981 0.00%
2003-05-30 0 0.138 - 0.138 0.138 0.138 106,800 14,684 0.1375 1.300 - 1.300 1.300 1.300 11,339 1.2950 1.47%
2003-05-29 0 0.136 0.128 0.138 0.129 0.138 373,200 50,960 0.1365 1.281 1.206 1.300 1.215 1.300 39,622 1.2862 -1.45%
2003-05-28 0 0.138 0.135 0.140 0.135 0.138 486,000 66,780 0.1374 1.300 1.272 1.319 1.272 1.300 51,598 1.2942 1.47%
2003-05-27 0 0.136 0.131 0.136 0.135 0.137 702,800 95,740 0.1362 1.281 1.234 1.281 1.272 1.290 74,615 1.2831 -1.45%
2003-05-26 0 0.138 0.134 0.138 0.130 0.138 3,137,800 419,594 0.1337 1.300 1.262 1.300 1.224 1.300 333,135 1.2595 7.81%
2003-05-23 0 0.128 0.128 0.132 0.125 0.130 732,850 93,104 0.1270 1.206 1.206 1.243 1.177 1.224 77,805 1.1966 2.40%
2003-05-22 0 0.125 0.125 0.133 0.125 0.130 227,000 28,805 0.1269 1.177 1.177 1.253 1.177 1.224 24,100 1.1952 -3.10%
2003-05-21 0 0.129 0.125 0.130 0.128 0.129 187,800 23,840 0.1269 1.215 1.177 1.224 1.206 1.215 19,938 1.1957 7.50%
2003-05-20 0 0.120 0.115 0.128 - - 9,168 1,008 0.1099 1.130 1.083 1.206 - - 973 1.0356 0.00%
2003-05-19 0 0.120 0.112 0.130 0.120 0.120 170,100 20,410 0.1200 1.130 1.055 1.224 1.130 1.130 18,059 1.1302 -6.98%
2003-05-16 0 0.129 0.129 0.130 0.116 0.116 210,000 24,286 0.1156 1.215 1.215 1.224 1.093 1.093 22,295 1.0893 -3.01%
2003-05-15 0 0.133 0.116 0.133 0.117 0.133 55,200 7,055 0.1278 1.253 1.093 1.253 1.102 1.253 5,860 1.2038 12.71%
2003-05-14 0 0.118 0.116 0.125 0.118 0.125 141,719 16,819 0.1187 1.111 1.093 1.177 1.111 1.177 15,046 1.1178 -3.28%
2003-05-13 0 0.122 0.122 0.132 0.122 0.130 732,400 94,834 0.1295 1.149 1.149 1.243 1.149 1.224 77,758 1.2196 -0.81%
2003-05-12 0 0.123 0.123 0.128 0.120 0.120 134,000 16,040 0.1197 1.159 1.159 1.206 1.130 1.130 14,227 1.1275 2.50%
2003-05-09 0 0.120 0.115 0.127 0.120 0.127 200,000 24,700 0.1235 1.130 1.083 1.196 1.130 1.196 21,234 1.1632 -11.11%
2003-05-07 0 0.135 - 0.137 - - 8,400 966 0.1150 1.272 - 1.290 - - 892 1.0832 0.00%
2003-05-06 0 0.135 0.133 0.135 0.130 0.144 2,195,400 305,030 0.1389 1.272 1.253 1.272 1.224 1.356 233,082 1.3087 5.47%
2003-05-05 0 0.128 0.125 0.130 0.110 0.130 1,458,033 182,283 0.1250 1.206 1.177 1.224 1.036 1.224 154,797 1.1776 28.00%
2003-05-02 0 0.100 0.099 0.100 0.090 0.100 135,000 12,250 0.0907 0.942 0.932 0.942 0.848 0.942 14,333 0.8547 13.64%
2003-04-30 0 0.088 0.086 0.090 0.085 0.090 162,000 14,290 0.0882 0.829 0.810 0.848 0.801 0.848 17,199 0.8308 3.53%
2003-04-29 0 0.085 0.081 0.090 0.085 0.085 104,400 8,808 0.0844 0.801 0.763 0.848 0.801 0.801 11,084 0.7947 6.25%
2003-04-28 0 0.080 0.075 0.085 0.080 0.080 50,000 4,000 0.0800 0.754 0.706 0.801 0.754 0.754 5,308 0.7535 0.00%
2003-04-25 0 0.080 0.075 0.080 0.080 0.087 924,200 76,465 0.0827 0.754 0.706 0.754 0.754 0.819 98,121 0.7793 -12.09%
2003-04-24 0 0.091 0.091 0.094 0.090 0.091 933,000 83,950 0.0900 0.857 0.857 0.885 0.848 0.857 99,055 0.8475 -9.00%
2003-04-23 0 0.100 - 0.100 - - 7,200 540 0.0750 0.942 - 0.942 - - 764 0.7064 0.00%
2003-04-22 0 0.100 0.100 0.108 0.100 0.100 35,000 3,450 0.0986 0.942 0.942 1.017 0.942 0.942 3,716 0.9284 -1.96%
2003-04-17 0 0.102 0.102 0.108 0.102 0.108 90,000 9,660 0.1073 0.961 0.961 1.017 0.961 1.017 9,555 1.0110 0.00%
2003-04-16 0 0.102 0.102 0.117 - - 400 34 0.0850 0.961 0.961 1.102 - - 42 0.8006 3.03%
2003-04-15 0 0.099 0.099 0.105 0.099 0.099 212,400 21,016 0.0989 0.932 0.932 0.989 0.932 0.932 22,550 0.9320 -6.60%
2003-04-14 0 0.106 0.103 0.110 0.103 0.106 200,600 20,777 0.1036 0.998 0.970 1.036 0.970 0.998 21,297 0.9756 -3.64%
2003-04-11 0 0.110 0.105 0.113 0.110 0.110 107,200 11,684 0.1090 1.036 0.989 1.064 1.036 1.036 11,381 1.0266 -6.78%
2003-04-10 0 0.118 0.112 0.120 0.112 0.120 355,400 41,967 0.1181 1.111 1.055 1.130 1.055 1.130 37,732 1.1122 -1.67%
2003-04-09 0 0.120 0.110 0.120 0.120 0.120 27,700 3,209 0.1158 1.130 1.036 1.130 1.130 1.130 2,941 1.0912 0.00%
2003-04-08 0 0.120 0.113 0.120 0.120 0.120 340,000 40,800 0.1200 1.130 1.064 1.130 1.130 1.130 36,097 1.1303 0.00%
2003-04-07 0 0.120 0.120 0.135 0.120 0.120 10,000 1,200 0.1200 1.130 1.130 1.272 1.130 1.130 1,062 1.1303 -0.83%
2003-04-04 0 0.121 0.121 0.125 0.120 0.121 148,100 17,751 0.1199 1.140 1.140 1.177 1.130 1.140 15,724 1.1289 -5.47%
2003-04-03 0 0.128 0.120 0.140 0.120 0.128 521,400 62,904 0.1206 1.206 1.130 1.319 1.130 1.206 55,356 1.1364 16.36%
2003-04-02 0 0.110 0.110 0.140 0.110 0.110 64,962 7,001 0.1078 1.036 1.036 1.319 1.036 1.036 6,897 1.0151 2.80%
2003-04-01 0 0.107 0.107 0.118 0.107 0.107 141,600 15,140 0.1069 1.008 1.008 1.111 1.008 1.008 15,033 1.0071 -6.14%
2003-03-31 0 0.114 0.114 0.140 0.114 0.114 101,542 11,466 0.1129 1.074 1.074 1.319 1.074 1.074 10,781 1.0636 -5.00%
2003-03-28 0 0.120 0.113 0.120 0.120 0.120 81,600 9,768 0.1197 1.130 1.064 1.130 1.130 1.130 8,663 1.1275 7.14%
2003-03-27 0 0.112 0.112 0.117 0.109 0.109 127,400 13,833 0.1086 1.055 1.055 1.102 1.027 1.027 13,526 1.0227 -6.67%
2003-03-26 0 0.120 0.120 0.200 0.113 0.115 33,200 3,800 0.1145 1.130 1.130 1.884 1.064 1.083 3,525 1.0781 6.19%
2003-03-25 0 0.113 0.113 0.118 0.112 0.112 21,000 2,242 0.1068 1.064 1.064 1.111 1.055 1.055 2,230 1.0056 -5.83%
2003-03-24 0 0.120 0.113 0.120 0.120 0.120 94,426 11,269 0.1193 1.130 1.064 1.130 1.130 1.130 10,025 1.1241 0.00%
2003-03-21 0 0.120 0.120 0.128 0.120 0.120 35,400 4,226 0.1194 1.130 1.130 1.206 1.130 1.130 3,758 1.1244 -3.23%
2003-03-20 0 0.124 0.124 0.128 0.124 0.124 35,400 4,346 0.1228 1.168 1.168 1.206 1.168 1.168 3,758 1.1564 -1.59%
2003-03-19 0 0.126 0.118 0.126 - - 8,600 976 0.1135 1.187 1.111 1.187 - - 913 1.0689 -1.56%
2003-03-18 0 0.128 0.120 0.128 0.128 0.128 20,000 2,560 0.1280 1.206 1.130 1.206 1.206 1.206 2,123 1.2056 8.47%
2003-03-17 0 0.118 0.118 0.130 0.117 0.117 31,800 3,603 0.1133 1.111 1.111 1.224 1.102 1.102 3,376 1.0672 -5.60%
2003-03-14 0 0.125 0.125 0.138 0.118 0.125 120,966 15,027 0.1242 1.177 1.177 1.300 1.111 1.177 12,843 1.1701 6.84%
2003-03-13 0 0.117 0.110 0.120 0.117 0.117 100,400 11,740 0.1169 1.102 1.036 1.130 1.102 1.102 10,659 1.1014 -6.40%
2003-03-12 0 0.125 0.118 0.125 - - 0 0 - 1.177 1.111 1.177 - - 0 - 0.00%
2003-03-11 0 0.125 - 0.125 - - 62,000 7,550 0.1218 1.177 - 1.177 - - 6,582 1.1470 -0.79%
2003-03-10 0 0.126 0.118 0.126 - - 6,450 735 0.1140 1.187 1.111 1.187 - - 685 1.0733 -2.33%
2003-03-07 0 0.129 0.129 0.130 0.129 0.129 84,800 10,768 0.1270 1.215 1.215 1.224 1.215 1.215 9,003 1.1960 1.57%
2003-03-06 0 0.127 0.118 0.130 - - 0 0 - 1.196 1.111 1.224 - - 0 - 0.00%
2003-03-05 0 0.127 0.127 0.128 0.122 0.128 125,000 15,515 0.1241 1.196 1.196 1.206 1.149 1.206 13,271 1.1691 -2.31%
2003-03-04 0 0.130 0.125 0.130 0.125 0.130 185,400 23,821 0.1285 1.224 1.177 1.224 1.177 1.224 19,684 1.2102 4.00%
2003-03-03 0 0.125 0.121 0.125 0.126 0.126 148,044 18,473 0.1248 1.177 1.140 1.177 1.187 1.187 15,718 1.1753 -0.79%
2003-02-28 0 0.126 0.123 0.130 0.123 0.126 618,000 77,250 0.1250 1.187 1.159 1.224 1.159 1.187 65,612 1.1774 5.00%
2003-02-27 0 0.120 0.120 0.135 0.118 0.120 216,000 25,840 0.1196 1.130 1.130 1.272 1.111 1.130 22,932 1.1268 1.69%
2003-02-26 0 0.118 0.118 0.128 0.118 0.118 67,600 7,916 0.1171 1.111 1.111 1.206 1.111 1.111 7,177 1.1030 -1.67%
2003-02-25 0 0.120 0.120 0.137 0.120 0.120 179,400 21,434 0.1195 1.130 1.130 1.290 1.130 1.130 19,047 1.1253 -7.69%
2003-02-24 0 0.130 0.120 0.148 0.128 0.130 207,000 26,640 0.1287 1.224 1.130 1.394 1.206 1.224 21,977 1.2122 1.56%
2003-02-21 0 0.128 0.121 0.136 0.120 0.128 20,000 2,480 0.1240 1.206 1.140 1.281 1.130 1.206 2,123 1.1680 2.40%
2003-02-20 0 0.125 0.125 0.130 0.125 0.130 258,600 32,296 0.1249 1.177 1.177 1.224 1.177 1.224 27,455 1.1763 -6.02%
2003-02-19 0 0.133 0.126 0.136 0.125 0.138 330,000 42,350 0.1283 1.253 1.187 1.281 1.177 1.300 35,036 1.2088 13.68%
2003-02-18 0 0.117 0.117 0.120 0.116 0.117 67,000 7,740 0.1155 1.102 1.102 1.130 1.093 1.102 7,113 1.0881 -2.50%
2003-02-17 0 0.120 0.120 0.146 0.120 0.125 689,000 83,185 0.1207 1.130 1.130 1.375 1.130 1.177 73,150 1.1372 -6.25%
2003-02-14 0 0.128 0.128 0.150 0.128 0.128 39,066 4,883 0.1250 1.206 1.206 1.413 1.206 1.206 4,148 1.1773 0.00%
2003-02-13 0 0.128 0.125 0.136 0.128 0.128 61,400 7,841 0.1277 1.206 1.177 1.281 1.206 1.206 6,519 1.2028 0.00%
2003-02-12 0 0.128 0.128 0.136 0.128 0.128 164,400 20,928 0.1273 1.206 1.206 1.281 1.206 1.206 17,454 1.1990 0.00%
2003-02-11 0 0.128 0.135 0.136 0.126 0.128 70,001 8,780 0.1254 1.206 1.272 1.281 1.187 1.206 7,432 1.1814 -0.78%
2003-02-10 0 0.129 0.129 0.138 0.129 0.129 77,755 9,871 0.1270 1.215 1.215 1.300 1.215 1.215 8,255 1.1957 -5.84%
2003-02-07 0 0.137 0.127 0.137 0.134 0.140 415,000 56,200 0.1354 1.290 1.196 1.290 1.262 1.319 44,060 1.2755 -0.72%
2003-02-06 0 0.138 0.138 0.145 0.138 0.138 48,800 6,664 0.1366 1.300 1.300 1.366 1.300 1.300 5,181 1.2862 -1.43%
2003-02-05 0 0.140 0.138 0.148 0.140 0.142 717,759 100,545 0.1401 1.319 1.300 1.394 1.319 1.337 76,203 1.3194 -5.41%
2003-02-04 0 0.148 0.148 0.149 0.147 0.152 901,400 134,876 0.1496 1.394 1.394 1.403 1.385 1.432 95,700 1.4094 0.00%
2003-01-30 0 0.148 0.148 0.149 0.142 0.148 710,500 102,962 0.1449 1.394 1.394 1.403 1.337 1.394 75,433 1.3650 -0.67%
2003-01-29 0 0.149 0.143 0.149 0.136 0.150 1,747,000 256,755 0.1470 1.403 1.347 1.403 1.281 1.413 185,476 1.3843 3.47%
2003-01-28 0 0.144 0.137 0.144 0.137 0.150 1,289,600 189,026 0.1466 1.356 1.290 1.356 1.290 1.413 136,915 1.3806 16.13%
2003-01-27 0 0.124 0.122 0.147 0.124 0.125 728,178 90,451 0.1242 1.168 1.149 1.385 1.168 1.177 77,309 1.1700 -6.77%
2003-01-24 0 0.133 0.131 0.134 0.120 0.137 2,406,800 316,686 0.1316 1.253 1.234 1.262 1.130 1.290 255,526 1.2394 16.67%
2003-01-23 0 0.114 0.114 0.120 - - 7,200 756 0.1050 1.074 1.074 1.130 - - 764 0.9890 0.00%
2003-01-22 0 0.114 0.114 0.120 0.114 0.116 153,800 17,695 0.1151 1.074 1.074 1.130 1.074 1.093 16,329 1.0837 -3.39%
2003-01-21 0 0.118 0.115 0.121 0.116 0.118 482,400 56,642 0.1174 1.111 1.083 1.140 1.093 1.111 51,216 1.1060 1.72%
2003-01-20 0 0.116 0.116 0.120 0.114 0.114 50,000 5,700 0.1140 1.093 1.093 1.130 1.074 1.074 5,308 1.0738 -3.33%
2003-01-17 0 0.120 0.118 0.128 0.113 0.120 177,400 20,517 0.1157 1.130 1.111 1.206 1.064 1.130 18,834 1.0893 0.00%
2003-01-16 0 0.120 0.120 0.125 0.120 0.120 164,833 19,557 0.1186 1.130 1.130 1.177 1.130 1.130 17,500 1.1175 -0.83%
2003-01-15 0 0.121 0.121 0.127 0.121 0.128 348,800 43,952 0.1260 1.140 1.140 1.196 1.140 1.206 37,031 1.1869 -5.47%
2003-01-14 0 0.128 0.128 0.130 0.115 0.129 1,669,600 211,796 0.1269 1.206 1.206 1.224 1.083 1.215 177,259 1.1948 11.30%
2003-01-13 0 0.115 0.115 0.134 0.115 0.115 64,400 7,622 0.1184 1.083 1.083 1.262 1.083 1.083 6,837 1.1148 -25.32%
2003-01-10 0 0.154 0.111 0.154 0.107 0.158 156,000 21,420 0.1373 1.451 1.046 1.451 1.008 1.488 16,562 1.2933 43.93%
2003-01-09 0 0.107 0.107 0.128 0.107 0.107 105,000 11,200 0.1067 1.008 1.008 1.206 1.008 1.008 11,148 1.0047 0.00%
2003-01-08 0 0.107 0.107 0.114 0.107 0.107 49,400 5,220 0.1057 1.008 1.008 1.074 1.008 1.008 5,245 0.9953 -6.14%
2003-01-07 0 0.114 0.109 0.114 0.112 0.114 422,800 47,298 0.1119 1.074 1.027 1.074 1.055 1.074 44,888 1.0537 1.79%
2003-01-06 0 0.112 0.112 0.120 0.112 0.120 321,005 37,551 0.1170 1.055 1.055 1.130 1.055 1.130 34,081 1.1018 -2.61%
2003-01-03 0 0.115 0.115 0.120 0.114 0.118 266,359 30,709 0.1153 1.083 1.083 1.130 1.074 1.111 28,279 1.0859 -8.00%
2003-01-02 0 0.125 - 0.125 - - 1,800 189 0.1050 1.177 - 1.177 - - 191 0.9890 -3.10%
2002-12-31 0 0.129 0.129 0.200 0.100 0.125 575,000 61,592 0.1071 1.215 1.215 1.884 0.942 1.177 61,047 1.0089 18.35%
2002-12-30 0 0.109 0.109 0.160 0.108 0.112 213,650 23,423 0.1096 1.027 1.027 1.507 1.017 1.055 22,683 1.0326 -3.54%
2002-12-27 0 0.113 0.113 0.120 0.112 0.113 157,266 17,653 0.1122 1.064 1.064 1.130 1.055 1.064 16,697 1.0573 -1.74%
2002-12-24 0 0.115 0.111 0.120 0.115 0.115 158,400 17,994 0.1136 1.083 1.046 1.130 1.083 1.083 16,817 1.0700 -4.17%
2002-12-23 0 0.120 - 0.124 0.120 0.120 46,000 5,440 0.1183 1.130 - 1.168 1.130 1.130 4,884 1.1139 -4.00%
2002-12-20 0 0.125 0.120 0.127 0.125 0.130 105,200 13,032 0.1239 1.177 1.130 1.196 1.177 1.224 11,169 1.1668 0.00%
2002-12-19 0 0.125 0.122 0.129 0.124 0.130 455,800 57,834 0.1269 1.177 1.149 1.215 1.168 1.224 48,391 1.1951 -3.85%
2002-12-18 0 0.130 0.125 0.130 0.120 0.130 3,789,600 477,634 0.1260 1.224 1.177 1.224 1.130 1.224 402,335 1.1872 5.69%
2002-12-17 0 0.123 0.114 0.123 0.114 0.123 346,366 40,518 0.1170 1.159 1.074 1.159 1.074 1.159 36,773 1.1018 6.03%
2002-12-16 0 0.116 0.115 0.120 0.116 0.120 190,400 21,973 0.1154 1.093 1.083 1.130 1.093 1.130 20,214 1.0870 -4.92%
2002-12-13 0 0.122 0.117 0.132 0.116 0.128 1,719,213 209,661 0.1220 1.149 1.102 1.243 1.093 1.206 182,526 1.1487 0.00%
2002-12-12 0 0.122 0.119 0.128 0.116 0.122 321,074 37,951 0.1182 1.149 1.121 1.206 1.093 1.149 34,088 1.1133 3.39%
2002-12-11 0 0.118 0.116 0.118 0.114 0.120 304,000 35,430 0.1165 1.111 1.093 1.111 1.074 1.130 32,275 1.0977 -1.67%
2002-12-10 0 0.120 0.119 0.120 0.113 0.120 386,328 44,064 0.1141 1.130 1.121 1.130 1.064 1.130 41,016 1.0743 3.45%
2002-12-09 0 0.116 0.116 0.117 0.112 0.120 338,000 38,890 0.1151 1.093 1.093 1.102 1.055 1.130 35,885 1.0837 0.87%
2002-12-06 0 0.115 0.115 0.120 0.115 0.115 44,300 5,023 0.1134 1.083 1.083 1.130 1.083 1.083 4,703 1.0680 -4.17%
2002-12-05 0 0.120 0.120 0.126 0.110 0.120 622,800 71,854 0.1154 1.130 1.130 1.187 1.036 1.130 66,122 1.0867 3.45%
2002-12-04 0 0.116 0.116 0.120 0.108 0.120 1,111,600 124,329 0.1118 1.093 1.093 1.130 1.017 1.130 118,017 1.0535 -4.13%
2002-12-03 0 0.121 0.121 0.122 0.121 0.122 314,066 38,045 0.1211 1.140 1.140 1.149 1.140 1.149 33,344 1.1410 -1.63%
2002-12-02 0 0.123 0.123 0.130 0.115 0.130 2,238,383 277,821 0.1241 1.159 1.159 1.224 1.083 1.224 237,645 1.1691 2.50%
2002-11-29 0 0.120 0.120 0.130 0.115 0.120 698,400 82,466 0.1181 1.130 1.130 1.224 1.083 1.130 74,148 1.1122 0.00%
2002-11-28 0 0.120 0.120 0.148 0.113 0.150 273,400 32,559 0.1191 1.130 1.130 1.394 1.064 1.413 29,026 1.1217 6.19%
2002-11-27 0 0.113 0.113 0.119 0.111 0.120 310,602 35,494 0.1143 1.064 1.064 1.121 1.046 1.130 32,976 1.0764 -1.74%
2002-11-26 0 0.115 0.115 0.119 0.110 0.120 1,000,200 113,655 0.1136 1.083 1.083 1.121 1.036 1.130 106,189 1.0703 1.77%
2002-11-25 0 0.113 0.109 0.112 0.105 0.113 847,000 92,572 0.1093 1.064 1.027 1.055 0.989 1.064 89,925 1.0294 -2.59%
2002-11-22 0 0.116 0.112 0.116 0.112 0.147 2,577,520 305,175 0.1184 1.093 1.055 1.093 1.055 1.385 273,651 1.1152 -42.00%
2002-11-21 0 0.010 - 0.010 0.010 0.010 248,000 2,480 0.0100 1.884 - 1.884 1.884 1.884 1,316 1.8838 0.00%
2002-11-20 0 0.010 - 0.010 0.010 0.010 2,120,000 15,544 0.0073 1.884 - 1.884 1.884 1.884 11,254 1.3812 0.00%
2002-11-19 0 0.010 - 0.010 - - 3,000,000 15,000 0.0050 1.884 - 1.884 - - 15,925 0.9419 0.00%
2002-11-18 0 0.010 - 0.010 - - 800,000 4,800 0.0060 1.884 - 1.884 - - 4,247 1.1303 0.00%
2002-11-15 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-11-14 0 0.010 - 0.010 - - 4,564,000 22,820 0.0050 1.884 - 1.884 - - 24,228 0.9419 0.00%
2002-11-13 0 0.010 - 0.010 - - 800,000 4,000 0.0050 1.884 - 1.884 - - 4,247 0.9419 0.00%
2002-11-12 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 1.884 - 1.884 1.884 1.884 10,617 1.8838 0.00%
2002-11-11 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-11-08 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-11-07 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-11-06 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-11-05 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-11-04 0 0.010 - 0.010 - - 1,600,000 13,300 0.0083 1.884 - 1.884 - - 8,493 1.5659 0.00%
2002-11-01 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.010 - - 40,000 360 0.0090 1.884 - 1.884 - - 212 1.6954 0.00%
2002-10-29 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-28 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 1.884 - 1.884 1.884 1.884 212 1.8838 0.00%
2002-10-25 0 0.010 - 0.010 - - 160,000 800 0.0050 1.884 - 1.884 - - 849 0.9419 0.00%
2002-10-24 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-23 0 0.010 - 0.010 0.010 0.010 1,392,000 12,808 0.0092 1.884 - 1.884 1.884 1.884 7,389 1.7333 0.00%
2002-10-22 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-21 0 0.010 - 0.010 0.010 0.010 304,000 3,040 0.0100 1.884 - 1.884 1.884 1.884 1,614 1.8838 0.00%
2002-10-18 0 0.010 - 0.010 - - 520,000 3,660 0.0070 1.884 - 1.884 - - 2,760 1.3259 0.00%
2002-10-17 0 0.010 - 0.010 0.010 0.010 540,000 4,160 0.0077 1.884 - 1.884 1.884 1.884 2,867 1.4512 0.00%
2002-10-16 0 0.010 - 0.010 0.010 0.010 1,084,000 9,072 0.0084 1.884 - 1.884 1.884 1.884 5,754 1.5766 0.00%
2002-10-15 0 0.010 - 0.010 0.010 0.010 2,852,000 22,720 0.0080 1.884 - 1.884 1.884 1.884 15,140 1.5007 0.00%
2002-10-11 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-10 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-09 0 0.010 - 0.010 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2002-10-08 0 0.010 - 0.010 - - 1,000,000 1,000 0.0010 1.884 - 1.884 - - 5,308 0.1884 0.00%
2002-10-07 1 0.010 - - - - 0 0 - 1.884 - - - - 0 - 0.00%
2002-10-04 1 0.010 - 0.010 0.010 0.010 1,972,000 19,720 0.0100 1.884 - 1.884 1.884 1.884 10,468 1.8838 0.00%
2002-10-03 0 0.010 - 0.011 0.010 0.010 2,508,000 25,032 0.0100 1.884 - 2.072 1.884 1.884 13,313 1.8802 0.00%
2002-10-02 0 0.010 0.010 0.011 0.010 0.010 2,300,000 23,000 0.0100 1.884 1.884 2.072 1.884 1.884 12,209 1.8838 0.00%
2002-09-30 0 0.010 0.010 0.011 0.010 0.010 2,500,000 25,000 0.0100 1.884 1.884 2.072 1.884 1.884 13,271 1.8838 0.00%
2002-09-27 0 0.010 0.010 0.011 0.010 0.010 12,516,000 125,160 0.0100 1.884 1.884 2.072 1.884 1.884 66,440 1.8838 0.00%
2002-09-26 0 0.010 0.010 0.011 0.010 0.010 5,232,000 52,320 0.0100 1.884 1.884 2.072 1.884 1.884 27,774 1.8838 0.00%
2002-09-25 0 0.010 - 0.010 0.010 0.010 6,000,000 60,000 0.0100 1.884 - 1.884 1.884 1.884 31,850 1.8838 0.00%
2002-09-24 0 0.010 0.010 0.011 0.010 0.011 5,384,000 54,840 0.0102 1.884 1.884 2.072 1.884 2.072 28,580 1.9188 0.00%
2002-09-23 0 0.010 0.010 0.011 0.010 0.011 6,148,000 62,480 0.0102 1.884 1.884 2.072 1.884 2.072 32,636 1.9144 0.00%
2002-09-20 0 0.010 0.010 0.011 0.010 0.010 144,000 1,440 0.0100 1.884 1.884 2.072 1.884 1.884 764 1.8838 0.00%
2002-09-19 0 0.010 0.010 0.011 0.010 0.011 6,100,000 63,300 0.0104 1.884 1.884 2.072 1.884 2.072 32,381 1.9548 -9.09%
2002-09-18 0 0.011 0.010 0.012 0.011 0.011 2,928,000 32,180 0.0110 2.072 1.884 2.261 2.072 2.072 15,543 2.0704 -8.33%
2002-09-17 0 0.012 0.011 0.012 0.010 0.012 4,627,777 52,290 0.0113 2.261 2.072 2.261 1.884 2.261 24,566 2.1285 9.09%
2002-09-16 0 0.011 0.011 0.012 0.010 0.011 988,000 10,000 0.0101 2.072 2.072 2.261 1.884 2.072 5,245 1.9067 10.00%
2002-09-13 0 0.010 0.010 0.011 0.010 0.011 26,812,000 294,892 0.0110 1.884 1.884 2.072 1.884 2.072 142,329 2.0719 -9.09%
2002-09-12 0 0.011 0.011 0.012 0.011 0.011 4,768,000 52,448 0.0110 2.072 2.072 2.261 2.072 2.072 25,311 2.0722 0.00%
2002-09-11 0 0.011 0.011 0.012 0.011 0.011 12,000 132 0.0110 2.072 2.072 2.261 2.072 2.072 64 2.0722 -8.33%
2002-09-10 0 0.012 0.012 0.013 0.011 0.011 268,000 2,948 0.0110 2.261 2.261 2.449 2.072 2.072 1,423 2.0722 0.00%
2002-09-09 0 0.012 0.012 0.013 0.012 0.013 14,848,000 178,180 0.0120 2.261 2.261 2.449 2.261 2.449 78,819 2.2606 0.00%
2002-09-06 0 0.012 0.012 0.013 0.012 0.012 8,580,000 102,960 0.0120 2.261 2.261 2.449 2.261 2.261 45,546 2.2606 0.00%
2002-09-05 0 0.012 0.012 0.013 0.012 0.012 2,700,000 32,400 0.0120 2.261 2.261 2.449 2.261 2.261 14,333 2.2606 0.00%
2002-09-04 0 0.012 0.012 0.013 0.012 0.012 4,320,000 51,840 0.0120 2.261 2.261 2.449 2.261 2.261 22,932 2.2606 0.00%
2002-09-03 0 0.012 0.012 0.013 0.012 0.013 1,748,000 21,136 0.0121 2.261 2.261 2.449 2.261 2.449 9,279 2.2778 0.00%
2002-09-02 0 0.012 0.012 0.013 0.012 0.012 860,000 10,320 0.0120 2.261 2.261 2.449 2.261 2.261 4,565 2.2606 -7.69%
2002-08-30 0 0.013 0.013 0.014 0.013 0.013 4,800,000 62,400 0.0130 2.449 2.449 2.637 2.449 2.449 25,480 2.4489 0.00%
2002-08-29 0 0.013 0.013 0.014 0.011 0.014 10,311,106 129,587 0.0126 2.449 2.449 2.637 2.072 2.637 54,736 2.3675 8.33%
2002-08-28 0 0.012 0.012 0.013 0.012 0.013 1,432,000 17,284 0.0121 2.261 2.261 2.449 2.261 2.449 7,602 2.2737 -7.69%
2002-08-27 0 0.013 0.013 0.014 0.012 0.014 23,510,000 290,308 0.0123 2.449 2.449 2.637 2.261 2.637 124,801 2.3262 8.33%
2002-08-26 0 0.012 0.013 0.014 0.012 0.014 3,276,000 45,824 0.0140 2.261 2.449 2.637 2.261 2.637 17,390 2.6350 -14.29%
2002-08-23 0 0.014 0.014 0.015 0.014 0.016 19,184,000 286,976 0.0150 2.637 2.637 2.826 2.637 3.014 101,837 2.8180 -6.67%
2002-08-22 0 0.015 0.015 0.016 0.013 0.015 60,972,000 892,244 0.0146 2.826 2.826 3.014 2.449 2.826 323,665 2.7567 7.14%
2002-08-21 0 0.014 0.012 0.014 0.012 0.014 26,072,000 338,280 0.0130 2.637 2.261 2.637 2.261 2.637 138,401 2.4442 7.69%
2002-08-20 0 0.013 0.012 0.013 0.011 0.013 44,872,000 556,232 0.0124 2.449 2.261 2.449 2.072 2.449 238,199 2.3352 18.18%
2002-08-19 0 0.011 0.011 0.012 0.010 0.011 6,840,000 70,228 0.0103 2.072 2.072 2.261 1.884 2.072 36,310 1.9341 0.00%
2002-08-16 0 0.011 0.011 0.012 0.011 0.012 12,615,555 139,010 0.0110 2.072 2.072 2.261 2.072 2.261 66,969 2.0757 -8.33%
2002-08-15 0 0.012 0.011 0.012 0.010 0.012 12,292,000 135,320 0.0110 2.261 2.072 2.261 1.884 2.261 65,251 2.0738 9.09%
2002-08-14 0 0.011 0.010 0.011 0.010 0.012 9,288,000 100,696 0.0108 2.072 1.884 2.072 1.884 2.261 49,305 2.0423 0.00%
2002-08-13 0 0.011 0.010 0.011 0.010 0.011 46,804,000 468,640 0.0100 2.072 1.884 2.072 1.884 2.072 248,455 1.8862 10.00%
2002-08-12 0 0.010 0.010 0.011 0.010 0.011 59,488,000 616,040 0.0104 1.884 1.884 2.072 1.884 2.072 315,787 1.9508 -9.09%
2002-08-09 0 0.011 0.011 0.012 0.011 0.012 4,448,000 52,900 0.0119 2.072 2.072 2.261 2.072 2.261 23,612 2.2404 0.00%
2002-08-08 0 0.011 0.011 0.012 0.011 0.012 5,448,000 65,356 0.0120 2.072 2.072 2.261 2.072 2.261 28,920 2.2599 -8.33%
2002-08-07 0 0.012 0.011 0.012 0.011 0.014 6,964,000 79,428 0.0114 2.261 2.072 2.261 2.072 2.637 36,968 2.1486 9.09%
2002-08-06 0 0.011 0.011 0.012 0.011 0.012 9,692,000 114,536 0.0118 2.072 2.072 2.261 2.072 2.261 51,449 2.2262 -8.33%
2002-08-05 0 0.012 0.012 0.013 0.011 0.013 17,564,000 213,820 0.0122 2.261 2.261 2.449 2.072 2.449 93,237 2.2933 -7.69%
2002-08-02 0 0.013 0.013 0.014 0.013 0.014 3,248,000 43,924 0.0135 2.449 2.449 2.637 2.449 2.637 17,242 2.5475 -13.33%
2002-08-01 0 0.015 0.014 0.015 0.014 0.015 21,284,000 300,788 0.0141 2.826 2.637 2.826 2.637 2.826 112,984 2.6622 0.00%
2002-07-31 0 0.015 0.014 0.015 0.014 0.016 13,336,000 197,264 0.0148 2.826 2.637 2.826 2.637 3.014 70,793 2.7865 -6.25%
2002-07-30 0 0.016 0.015 0.016 0.015 0.018 42,572,379 691,460 0.0162 3.014 2.826 3.014 2.826 3.391 225,992 3.0597 6.67%
2002-07-29 0 0.015 0.014 0.015 0.014 0.017 53,677,263 831,933 0.0155 2.826 2.637 2.826 2.637 3.202 284,941 2.9197 7.14%
2002-07-26 0 0.014 0.014 0.015 0.010 0.018 178,038,630 2,100,622 0.0118 2.637 2.637 2.826 1.884 3.391 945,103 2.2226 -33.33%
2002-07-25 0 0.021 0.021 0.022 0.021 0.023 17,355,581 383,477 0.0221 3.956 3.956 4.144 3.956 4.333 92,131 4.1623 -4.55%
2002-07-24 0 0.022 0.021 0.022 0.021 0.023 29,156,000 638,608 0.0219 4.144 3.956 4.144 3.956 4.333 154,772 4.1261 -8.33%
2002-07-23 0 0.024 0.023 0.024 0.022 0.024 3,068,000 68,308 0.0223 4.521 4.333 4.521 4.144 4.521 16,286 4.1942 0.00%
2002-07-22 0 0.024 0.022 0.024 0.020 0.026 21,212,000 495,020 0.0233 4.521 4.144 4.521 3.768 4.898 112,602 4.3962 -11.11%
2002-07-19 0 0.027 0.026 0.027 0.026 0.027 4,592,000 121,184 0.0264 5.086 4.898 5.086 4.898 5.086 24,376 4.9714 -3.57%
2002-07-18 0 0.028 0.025 0.028 0.025 0.028 10,808,000 286,076 0.0265 5.275 4.710 5.275 4.710 5.275 57,373 4.9862 3.70%
2002-07-17 0 0.027 0.026 0.027 0.024 0.028 26,112,000 666,856 0.0255 5.086 4.898 5.086 4.521 5.275 138,613 4.8109 -3.57%
2002-07-16 0 0.028 0.028 0.029 0.028 0.028 3,700,000 103,600 0.0280 5.275 5.275 5.463 5.275 5.275 19,641 5.2746 0.00%
2002-07-15 0 0.028 0.029 0.030 0.028 0.029 4,048,000 117,144 0.0289 5.275 5.463 5.651 5.275 5.463 21,488 5.4515 -3.45%
2002-07-12 0 0.029 0.029 0.030 0.029 0.029 1,905,233 55,241 0.0290 5.463 5.463 5.651 5.463 5.463 10,114 5.4620 0.00%
2002-07-11 0 0.029 0.029 0.030 0.028 0.029 1,520,000 43,140 0.0284 5.463 5.463 5.651 5.275 5.463 8,069 5.3465 0.00%
2002-07-10 0 0.029 0.029 0.030 0.029 0.030 3,820,000 113,420 0.0297 5.463 5.463 5.651 5.463 5.651 20,278 5.5932 -3.33%
2002-07-09 0 0.030 0.029 0.030 0.029 0.030 8,916,000 260,264 0.0292 5.651 5.463 5.651 5.463 5.651 47,330 5.4989 0.00%
2002-07-08 0 0.030 0.029 0.030 0.030 0.032 8,368,000 251,848 0.0301 5.651 5.463 5.651 5.651 6.028 44,421 5.6696 0.00%
2002-07-05 0 0.030 0.030 0.031 0.029 0.031 5,544,000 166,680 0.0301 5.651 5.651 5.840 5.463 5.840 29,430 5.6636 -3.23%
2002-07-04 0 0.031 0.030 0.031 0.030 0.031 12,144,000 367,836 0.0303 5.840 5.651 5.840 5.651 5.840 64,465 5.7059 0.00%
2002-07-03 0 0.031 0.030 0.031 0.030 0.031 6,308,000 191,876 0.0304 5.840 5.651 5.840 5.651 5.840 33,485 5.7301 6.90%
2002-07-02 0 0.029 0.029 0.030 0.029 0.031 6,382,605 189,188 0.0296 5.463 5.463 5.651 5.463 5.840 33,882 5.5838 -3.33%
2002-06-28 0 0.030 0.030 0.031 0.029 0.033 40,852,000 1,273,380 0.0312 5.651 5.651 5.840 5.463 6.217 216,859 5.8719 3.45%
2002-06-27 0 0.029 0.028 0.029 0.028 0.029 5,752,000 162,056 0.0282 5.463 5.275 5.463 5.275 5.463 30,534 5.3074 3.57%
2002-06-26 0 0.028 0.027 0.028 0.028 0.028 7,828,000 219,184 0.0280 5.275 5.086 5.275 5.275 5.275 41,554 5.2746 -3.45%
2002-06-25 0 0.029 0.029 0.030 0.029 0.030 9,650,000 280,108 0.0290 5.463 5.463 5.651 5.463 5.651 51,226 5.4681 0.00%
2002-06-24 0 0.029 0.029 0.030 0.029 0.030 11,805,690 344,343 0.0292 5.463 5.463 5.651 5.463 5.651 62,669 5.4946 -3.33%
2002-06-21 0 0.030 0.030 0.031 0.029 0.031 9,852,000 295,060 0.0299 5.651 5.651 5.840 5.463 5.840 52,298 5.6418 0.00%
2002-06-20 0 0.030 0.030 0.031 0.028 0.030 14,320,000 426,688 0.0298 5.651 5.651 5.840 5.275 5.651 76,016 5.6131 0.00%
2002-06-19 0 0.030 0.030 0.031 0.030 0.033 32,984,000 1,019,920 0.0309 5.651 5.651 5.840 5.651 6.217 175,093 5.8250 -6.25%
2002-06-18 0 0.032 0.031 0.032 0.031 0.033 17,520,000 566,420 0.0323 6.028 5.840 6.028 5.840 6.217 93,003 6.0903 0.00%
2002-06-17 0 0.032 0.032 0.033 0.032 0.033 11,120,505 364,453 0.0328 6.028 6.028 6.217 6.028 6.217 59,032 6.1738 -5.88%
2002-06-14 0 0.034 0.034 0.035 0.034 0.034 5,976,000 203,184 0.0340 6.405 6.405 6.593 6.405 6.405 31,723 6.4049 -2.86%
2002-06-13 0 0.035 0.035 0.036 0.034 0.036 6,892,000 241,360 0.0350 6.593 6.593 6.782 6.405 6.782 36,586 6.5971 0.00%
2002-06-12 0 0.035 0.035 0.036 0.035 0.035 1,700,000 59,500 0.0350 6.593 6.593 6.782 6.593 6.593 9,024 6.5933 0.00%
2002-06-11 0 0.035 0.035 0.036 0.035 0.036 5,344,000 188,196 0.0352 6.593 6.593 6.782 6.593 6.782 28,368 6.6341 -2.78%
2002-06-10 0 0.036 0.036 0.037 0.035 0.037 9,416,000 338,560 0.0360 6.782 6.782 6.970 6.593 6.970 49,984 6.7734 2.86%
2002-06-07 0 0.035 0.035 0.036 0.035 0.036 22,480,000 795,480 0.0354 6.593 6.593 6.782 6.593 6.782 119,333 6.6660 -2.78%
2002-06-06 0 0.036 0.035 0.036 0.035 0.038 40,793,555 1,499,079 0.0367 6.782 6.593 6.782 6.593 7.158 216,549 6.9226 -2.70%
2002-06-05 0 0.037 0.037 0.038 0.037 0.038 8,500,000 319,800 0.0376 6.970 6.970 7.158 6.970 7.158 45,122 7.0875 -2.63%
2002-06-04 0 0.038 0.037 0.038 0.036 0.038 3,420,000 127,364 0.0372 7.158 6.970 7.158 6.782 7.158 18,155 7.0155 0.00%
2002-06-03 0 0.038 0.037 0.038 0.037 0.039 24,332,000 916,148 0.0377 7.158 6.970 7.158 6.970 7.347 129,164 7.0929 0.00%
2002-05-31 0 0.038 0.038 0.039 0.038 0.039 8,224,000 320,408 0.0390 7.158 7.158 7.347 7.158 7.347 43,656 7.3393 0.00%
2002-05-30 0 0.038 0.038 0.040 0.038 0.040 21,993,264 856,492 0.0389 7.158 7.158 7.535 7.158 7.535 116,749 7.3362 -2.56%
2002-05-29 0 0.039 0.039 0.040 0.039 0.042 67,000,444 2,739,086 0.0409 7.347 7.347 7.535 7.347 7.912 355,666 7.7013 -2.50%
2002-05-28 0 0.040 0.039 0.040 0.039 0.041 61,972,000 2,515,404 0.0406 7.535 7.347 7.535 7.347 7.724 328,973 7.6462 2.56%
2002-05-27 0 0.039 0.038 0.039 0.038 0.040 10,316,000 400,424 0.0388 7.347 7.158 7.347 7.158 7.535 54,762 7.3121 -2.50%
2002-05-24 0 0.040 0.039 0.040 0.039 0.040 19,808,985 783,658 0.0396 7.535 7.347 7.535 7.347 7.535 105,154 7.4525 0.00%
2002-05-23 0 0.040 0.039 0.040 0.039 0.040 21,064,000 825,876 0.0392 7.535 7.347 7.535 7.347 7.535 111,816 7.3860 0.00%
2002-05-22 0 0.040 0.040 0.041 0.039 0.041 16,284,000 648,940 0.0399 7.535 7.535 7.724 7.347 7.724 86,442 7.5072 0.00%
2002-05-21 0 0.040 0.039 0.040 0.039 0.041 23,730,000 948,922 0.0400 7.535 7.347 7.535 7.347 7.724 125,969 7.5330 -4.76%
2002-05-17 0 0.042 0.041 0.042 0.041 0.042 28,776,000 1,188,536 0.0413 7.912 7.724 7.912 7.724 7.912 152,755 7.7807 0.00%
2002-05-16 0 0.042 0.041 0.042 0.041 0.043 44,096,000 1,861,056 0.0422 7.912 7.724 7.912 7.724 8.100 234,080 7.9505 0.00%
2002-05-15 0 0.042 0.041 0.042 0.041 0.043 85,748,000 3,656,308 0.0426 7.912 7.724 7.912 7.724 8.100 455,186 8.0326 2.44%
2002-05-14 0 0.041 0.041 0.042 0.040 0.045 132,511,000 5,653,176 0.0427 7.724 7.724 7.912 7.535 8.477 703,423 8.0367 2.50%
2002-05-13 0 0.040 0.040 0.041 0.039 0.041 27,256,000 1,097,448 0.0403 7.535 7.535 7.724 7.347 7.724 144,686 7.5850 -2.44%
2002-05-10 0 0.041 0.040 0.041 0.039 0.041 28,320,000 1,134,300 0.0401 7.724 7.535 7.724 7.347 7.724 150,334 7.5452 2.50%
2002-05-09 0 0.040 0.039 0.040 0.039 0.043 78,208,000 3,193,616 0.0408 7.535 7.347 7.535 7.347 8.100 415,160 7.6925 -2.44%
2002-05-08 0 0.041 0.040 0.041 0.040 0.045 197,544,000 8,315,404 0.0421 7.724 7.535 7.724 7.535 8.477 1,048,645 7.9297 -6.82%
2002-05-07 0 0.044 0.043 0.044 0.038 0.044 328,848,500 13,773,062 0.0419 8.289 8.100 8.289 7.158 8.289 1,745,664 7.8899 12.82%
2002-05-06 0 0.039 0.038 0.039 0.037 0.039 29,864,000 1,129,884 0.0378 7.347 7.158 7.347 6.970 7.347 158,530 7.1272 2.63%
2002-05-03 0 0.038 0.037 0.038 0.037 0.040 37,848,000 1,448,368 0.0383 7.158 6.970 7.158 6.970 7.535 200,913 7.2089 -2.56%
2002-05-02 0 0.039 0.038 0.039 0.038 0.040 48,796,000 1,889,844 0.0387 7.347 7.158 7.347 7.158 7.535 259,029 7.2959 2.63%
2002-04-30 0 0.038 0.037 0.038 0.035 0.040 134,368,000 5,156,068 0.0384 7.158 6.970 7.158 6.593 7.535 713,281 7.2287 5.56%
2002-04-29 0 0.036 0.035 0.036 0.035 0.036 20,568,000 725,448 0.0353 6.782 6.593 6.782 6.593 6.782 109,183 6.6443 -2.70%
2002-04-26 0 0.037 0.036 0.037 0.035 0.037 25,340,000 917,360 0.0362 6.970 6.782 6.970 6.593 6.970 134,515 6.8198 0.00%
2002-04-25 0 0.037 0.036 0.037 0.036 0.037 28,732,000 1,054,660 0.0367 6.970 6.782 6.970 6.782 6.970 152,521 6.9148 -2.63%
2002-04-24 0 0.038 0.037 0.038 0.037 0.041 71,190,000 2,773,366 0.0390 7.158 6.970 7.158 6.970 7.724 377,906 7.3388 -7.32%
2002-04-23 0 0.041 0.040 0.041 0.036 0.042 197,912,000 7,915,812 0.0400 7.724 7.535 7.724 6.782 7.912 1,050,599 7.5346 10.81%
2002-04-22 0 0.037 0.036 0.037 0.037 0.037 20,556,000 760,572 0.0370 6.970 6.782 6.970 6.970 6.970 109,120 6.9701 0.00%
2002-04-19 0 0.037 0.036 0.037 0.036 0.038 23,680,000 873,188 0.0369 6.970 6.782 6.970 6.782 7.158 125,703 6.9464 0.00%
2002-04-18 0 0.037 0.036 0.037 0.036 0.037 14,628,000 529,936 0.0362 6.970 6.782 6.970 6.782 6.970 77,651 6.8245 -2.63%
2002-04-17 0 0.038 0.037 0.038 0.037 0.039 31,352,000 1,186,712 0.0379 7.158 6.970 7.158 6.970 7.347 166,429 7.1304 0.00%
2002-04-16 0 0.038 0.037 0.038 0.035 0.039 53,812,000 1,997,608 0.0371 7.158 6.970 7.158 6.593 7.347 285,656 6.9930 5.56%
2002-04-15 0 0.036 0.035 0.036 0.034 0.036 11,892,000 421,444 0.0354 6.782 6.593 6.782 6.405 6.782 63,128 6.6761 2.86%
2002-04-12 0 0.035 0.034 0.035 0.034 0.035 8,240,000 283,660 0.0344 6.593 6.405 6.593 6.405 6.593 43,741 6.4849 0.00%
2002-04-11 0 0.035 0.035 0.036 0.035 0.036 19,928,000 707,900 0.0355 6.593 6.593 6.782 6.593 6.782 105,786 6.6918 0.00%
2002-04-10 0 0.035 0.034 0.035 0.034 0.037 31,768,000 1,116,300 0.0351 6.593 6.405 6.593 6.405 6.970 168,638 6.6195 -5.41%
2002-04-09 0 0.037 0.036 0.037 0.034 0.038 96,698,416 3,511,296 0.0363 6.970 6.782 6.970 6.405 7.158 513,315 6.8404 12.12%
2002-04-08 0 0.033 0.033 0.034 0.033 0.034 20,504,000 686,892 0.0335 6.217 6.217 6.405 6.217 6.405 108,844 6.3108 -2.94%
2002-04-04 0 0.034 0.033 0.034 0.031 0.036 148,116,000 4,922,132 0.0332 6.405 6.217 6.405 5.840 6.782 786,261 6.2602 -5.56%
2002-04-03 0 0.036 0.036 0.037 0.035 0.044 122,370,444 4,822,893 0.0394 6.782 6.782 6.970 6.593 8.289 649,593 7.4245 -16.28%
2002-04-02 0 0.043 0.043 0.044 0.043 0.044 8,100,000 355,820 0.0439 8.100 8.100 8.289 8.100 8.289 42,998 8.2752 -4.44%
2002-03-28 0 0.045 0.044 0.045 0.043 0.045 12,588,000 555,688 0.0441 8.477 8.289 8.477 8.100 8.477 66,822 8.3159 0.00%
2002-03-27 0 0.045 0.044 0.045 0.043 0.046 31,192,000 1,386,532 0.0445 8.477 8.289 8.477 8.100 8.665 165,580 8.3738 4.65%
2002-03-26 0 0.043 0.043 0.044 0.043 0.044 9,280,000 399,660 0.0431 8.100 8.100 8.289 8.100 8.289 49,262 8.1129 0.00%
2002-03-25 0 0.043 0.043 0.044 0.043 0.044 14,372,000 628,868 0.0438 8.100 8.100 8.289 8.100 8.289 76,293 8.2429 -2.27%
2002-03-22 0 0.044 0.043 0.044 0.043 0.044 16,038,000 705,652 0.0440 8.289 8.100 8.289 8.100 8.289 85,136 8.2885 2.33%
2002-03-21 0 0.043 0.043 0.044 0.043 0.044 14,784,000 644,692 0.0436 8.100 8.100 8.289 8.100 8.289 78,480 8.2148 -2.27%
2002-03-20 0 0.044 0.044 0.045 0.044 0.045 18,684,000 822,520 0.0440 8.289 8.289 8.477 8.289 8.477 99,182 8.2930 -2.22%
2002-03-19 0 0.045 0.044 0.045 0.044 0.045 19,560,000 868,152 0.0444 8.477 8.289 8.477 8.289 8.477 103,833 8.3611 0.00%
2002-03-18 0 0.045 0.044 0.045 0.045 0.046 15,582,600 703,464 0.0451 8.477 8.289 8.477 8.477 8.665 82,719 8.5043 -2.17%
2002-03-15 0 0.046 0.045 0.046 0.045 0.047 38,894,666 1,766,351 0.0454 8.665 8.477 8.665 8.477 8.854 206,469 8.5550 -2.13%
2002-03-14 0 0.047 0.047 0.048 0.047 0.048 24,184,000 1,136,600 0.0470 8.854 8.854 9.042 8.854 9.042 128,379 8.8535 0.00%
2002-03-13 0 0.047 0.047 0.048 0.047 0.051 212,984,636 10,446,389 0.0490 8.854 8.854 9.042 8.854 9.607 1,130,610 9.2396 -4.08%
2002-03-12 0 0.049 0.048 0.049 0.045 0.049 180,453,264 8,527,019 0.0473 9.231 9.042 9.231 8.477 9.231 957,920 8.9016 6.52%
2002-03-11 0 0.046 0.045 0.046 0.044 0.046 56,236,444 2,534,726 0.0451 8.665 8.477 8.665 8.289 8.665 298,526 8.4908 4.55%
2002-03-08 0 0.044 0.044 0.045 0.044 0.046 26,744,000 1,195,122 0.0447 8.289 8.289 8.477 8.289 8.665 141,968 8.4182 -4.35%
2002-03-07 0 0.046 0.045 0.046 0.044 0.046 63,450,000 2,850,864 0.0449 8.665 8.477 8.665 8.289 8.665 336,819 8.4641 4.55%
2002-03-06 0 0.044 0.044 0.045 0.044 0.046 35,970,800 1,598,690 0.0444 8.289 8.289 8.477 8.289 8.665 190,948 8.3724 0.00%
2002-03-05 0 0.044 0.044 0.045 0.044 0.045 64,756,000 2,891,040 0.0446 8.289 8.289 8.477 8.289 8.477 343,752 8.4103 0.00%
2002-03-04 0 0.044 0.043 0.044 0.043 0.044 17,844,000 773,476 0.0433 8.289 8.100 8.289 8.100 8.289 94,723 8.1656 2.33%
2002-03-01 0 0.043 0.043 0.044 0.043 0.043 11,392,444 489,872 0.0430 8.100 8.100 8.289 8.100 8.100 60,476 8.1003 -2.27%
2002-02-28 0 0.044 0.043 0.044 0.043 0.044 9,152,000 398,164 0.0435 8.289 8.100 8.289 8.100 8.289 48,583 8.1956 -2.22%
2002-02-27 0 0.045 0.044 0.045 0.044 0.045 40,436,000 1,804,496 0.0446 8.477 8.289 8.477 8.289 8.477 214,651 8.4067 2.27%
2002-02-26 0 0.044 0.043 0.044 0.043 0.045 26,330,000 1,162,752 0.0442 8.289 8.100 8.289 8.100 8.477 139,771 8.3190 -2.22%
2002-02-25 0 0.045 0.044 0.045 0.044 0.046 13,840,000 614,328 0.0444 8.477 8.289 8.477 8.289 8.665 73,468 8.3618 -2.17%
2002-02-22 0 0.046 0.045 0.046 0.044 0.046 19,732,000 889,244 0.0451 8.665 8.477 8.665 8.289 8.665 104,746 8.4896 2.22%
2002-02-21 0 0.045 0.044 0.045 0.044 0.046 21,636,025 982,489 0.0454 8.477 8.289 8.477 8.289 8.665 114,853 8.5543 0.00%
2002-02-20 0 0.045 0.045 0.046 0.045 0.047 23,340,000 1,077,740 0.0462 8.477 8.477 8.665 8.477 8.854 123,898 8.6986 -2.17%
2002-02-19 0 0.046 0.046 0.047 0.045 0.049 75,328,000 3,553,424 0.0472 8.665 8.665 8.854 8.477 9.231 399,872 8.8864 0.00%
2002-02-18 0 0.046 0.045 0.046 0.044 0.046 24,524,000 1,102,924 0.0450 8.665 8.477 8.665 8.289 8.665 130,184 8.4721 4.55%
2002-02-15 0 0.044 0.044 0.045 0.044 0.045 5,808,000 256,452 0.0442 8.289 8.289 8.477 8.289 8.477 30,831 8.3179 -2.22%
2002-02-11 0 0.045 0.044 0.045 0.043 0.045 8,560,000 375,876 0.0439 8.477 8.289 8.477 8.100 8.477 45,440 8.2719 4.65%
2002-02-08 0 0.043 0.043 0.044 0.042 0.045 25,243,500 1,102,266 0.0437 8.100 8.100 8.289 7.912 8.477 134,003 8.2257 0.00%
2002-02-07 0 0.043 0.043 0.044 0.043 0.044 48,591,714 2,089,644 0.0430 8.100 8.100 8.289 8.100 8.289 257,945 8.1011 0.00%
2002-02-06 0 0.043 0.043 0.044 0.043 0.044 16,956,000 729,628 0.0430 8.100 8.100 8.289 8.100 8.289 90,009 8.1061 0.00%
2002-02-05 0 0.043 0.043 0.044 0.042 0.044 21,734,400 934,528 0.0430 8.100 8.100 8.289 7.912 8.289 115,375 8.0999 -2.27%
2002-02-04 0 0.044 0.043 0.044 0.043 0.045 22,128,000 977,952 0.0442 8.289 8.100 8.289 8.100 8.477 117,465 8.3255 -4.35%
2002-02-01 0 0.046 0.044 0.046 0.044 0.047 46,380,000 2,100,432 0.0453 8.665 8.289 8.665 8.289 8.854 246,204 8.5313 0.00%
2002-01-31 0 0.046 0.045 0.046 0.045 0.049 77,788,000 3,698,804 0.0475 8.665 8.477 8.665 8.477 9.231 412,931 8.9574 -2.13%
2002-01-30 0 0.047 0.046 0.047 0.045 0.047 37,460,000 1,721,308 0.0460 8.854 8.665 8.854 8.477 8.854 198,853 8.6562 0.00%
2002-01-29 0 0.047 0.047 0.048 0.044 0.048 64,382,378 2,965,447 0.0461 8.854 8.854 9.042 8.289 9.042 341,768 8.6768 4.44%
2002-01-28 0 0.045 0.044 0.045 0.044 0.045 32,860,000 1,462,192 0.0445 8.477 8.289 8.477 8.289 8.477 174,434 8.3825 0.00%
2002-01-25 0 0.045 0.044 0.045 0.043 0.045 33,904,000 1,505,412 0.0444 8.477 8.289 8.477 8.100 8.477 179,976 8.3645 2.27%
2002-01-24 0 0.044 0.043 0.044 0.043 0.047 75,140,000 3,328,756 0.0443 8.289 8.100 8.289 8.100 8.854 398,874 8.3454 -4.35%
2002-01-23 0 0.046 0.046 0.047 0.046 0.047 16,688,000 773,900 0.0464 8.665 8.665 8.854 8.665 8.854 88,587 8.7361 -2.13%
2002-01-22 0 0.047 0.046 0.048 0.046 0.048 35,520,000 1,668,660 0.0470 8.854 8.665 9.042 8.665 9.042 188,555 8.8497 0.00%
2002-01-21 0 0.047 0.047 0.048 0.047 0.049 14,864,000 709,972 0.0478 8.854 8.854 9.042 8.854 9.231 78,904 8.9979 -2.08%
2002-01-18 0 0.048 0.047 0.048 0.048 0.050 50,580,000 2,454,352 0.0485 9.042 8.854 9.042 9.042 9.419 268,500 9.1410 -4.00%
2002-01-17 0 0.050 0.049 0.050 0.047 0.050 103,300,982 4,955,049 0.0480 9.419 9.231 9.419 8.854 9.419 548,364 9.0361 2.04%
2002-01-16 0 0.049 0.048 0.049 0.048 0.050 70,124,000 3,448,884 0.0492 9.231 9.042 9.231 9.042 9.419 372,247 9.2650 -2.00%
2002-01-15 0 0.050 0.049 0.050 0.048 0.051 88,844,000 4,365,976 0.0491 9.419 9.231 9.419 9.042 9.607 471,621 9.2574 -1.96%
2002-01-14 0 0.051 0.050 0.051 0.050 0.053 75,832,000 3,897,160 0.0514 9.607 9.419 9.607 9.419 9.984 402,548 9.6812 -3.77%
2002-01-11 0 0.053 0.052 0.053 0.052 0.057 324,557,937 17,845,126 0.0550 9.984 9.796 9.984 9.796 10.74 1,722,888 10.358 -5.36%
2002-01-10 0 0.056 0.055 0.056 0.048 0.056 499,324,600 26,468,542 0.0530 10.55 10.36 10.55 9.042 10.55 2,650,621 9.9858 14.29%
2002-01-09 0 0.049 0.049 0.050 0.048 0.052 94,652,631 4,720,106 0.0499 9.231 9.231 9.419 9.042 9.796 502,455 9.3941 -3.92%
2002-01-08 0 0.051 0.050 0.051 0.048 0.052 123,384,000 6,218,568 0.0504 9.607 9.419 9.607 9.042 9.796 654,973 9.4944 4.08%
2002-01-07 0 0.049 0.048 0.049 0.048 0.051 82,060,000 4,070,092 0.0496 9.231 9.042 9.231 9.042 9.607 435,608 9.3435 -2.00%
2002-01-04 0 0.050 0.050 0.051 0.050 0.052 111,696,179 5,695,830 0.0510 9.419 9.419 9.607 9.419 9.796 592,929 9.6063 0.00%
2002-01-03 0 0.050 0.049 0.050 0.049 0.053 244,719,036 12,563,531 0.0513 9.419 9.231 9.419 9.231 9.984 1,299,070 9.6712 -1.96%
2002-01-02 0 0.051 0.050 0.051 0.045 0.051 288,683,316 13,892,861 0.0481 9.607 9.419 9.607 8.477 9.607 1,532,450 9.0658 13.33%
2001-12-31 0 0.045 0.044 0.045 0.043 0.045 11,772,834 518,678 0.0441 8.477 8.289 8.477 8.100 8.477 62,495 8.2995 2.27%
2001-12-28 0 0.044 0.043 0.044 0.043 0.045 56,699,638 2,513,506 0.0443 8.289 8.100 8.289 8.100 8.477 300,985 8.3509 0.00%
2001-12-27 0 0.044 0.043 0.044 0.044 0.045 49,907,711 2,195,918 0.0440 8.289 8.100 8.289 8.289 8.477 264,931 8.2886 2.33%
2001-12-24 0 0.043 0.043 0.044 0.043 0.044 22,226,666 964,260 0.0434 8.100 8.100 8.289 8.100 8.289 117,988 8.1725 0.00%
2001-12-21 0 0.043 0.042 0.044 0.042 0.044 67,401,000 2,892,934 0.0429 8.100 7.912 8.289 7.912 8.289 357,792 8.0855 -4.44%
2001-12-20 0 0.045 0.044 0.045 0.044 0.046 51,172,000 2,288,808 0.0447 8.477 8.289 8.477 8.289 8.665 271,642 8.4258 0.00%
2001-12-19 0 0.045 0.044 0.045 0.044 0.047 185,963,404 8,551,276 0.0460 8.477 8.289 8.477 8.289 8.854 987,171 8.6624 4.65%
2001-12-18 0 0.043 0.043 0.044 0.042 0.047 102,859,691 4,524,714 0.0440 8.100 8.100 8.289 7.912 8.854 546,022 8.2867 -6.52%
2001-12-17 0 0.046 0.045 0.046 0.044 0.050 227,745,563 10,704,426 0.0470 8.665 8.477 8.665 8.289 9.419 1,208,967 8.8542 -8.00%
2001-12-14 0 0.050 0.050 0.051 0.048 0.052 161,080,065 8,107,495 0.0503 9.419 9.419 9.607 9.042 9.796 855,080 9.4816 -5.66%
2001-12-13 0 0.053 0.052 0.053 0.051 0.058 207,538,000 11,068,356 0.0533 9.984 9.796 9.984 9.607 10.93 1,101,697 10.047 -11.67%
2001-12-12 0 0.060 0.059 0.060 0.057 0.062 117,851,110 7,051,488 0.0598 11.30 11.11 11.30 10.74 11.68 625,602 11.272 3.45%
2001-12-11 0 0.058 0.057 0.059 0.056 0.061 124,812,000 7,350,308 0.0589 10.93 10.74 11.11 10.55 11.49 662,554 11.094 1.75%
2001-12-10 0 0.057 0.056 0.057 0.053 0.060 111,229,111 6,433,760 0.0578 10.74 10.55 10.74 9.984 11.30 590,450 10.896 3.64%
2001-12-07 0 0.055 0.055 0.056 0.054 0.062 90,464,000 5,192,332 0.0574 10.36 10.36 10.55 10.17 11.68 480,220 10.812 -9.84%
2001-12-06 0 0.061 0.060 0.061 0.058 0.069 366,912,666 23,602,089 0.0643 11.49 11.30 11.49 10.93 13.00 1,947,724 12.118 8.93%
2001-12-05 0 0.056 0.056 0.057 0.052 0.057 138,514,222 7,586,661 0.0548 10.55 10.55 10.74 9.796 10.74 735,291 10.318 7.69%
2001-12-04 0 0.052 0.051 0.052 0.049 0.053 57,648,000 2,958,676 0.0513 9.796 9.607 9.796 9.231 9.984 306,019 9.6683 6.12%
2001-12-03 0 0.049 0.049 0.050 0.048 0.051 48,656,666 2,428,979 0.0499 9.231 9.231 9.419 9.042 9.607 258,290 9.4041 -5.77%
2001-11-30 0 0.052 0.051 0.052 0.050 0.055 82,788,000 4,365,800 0.0527 9.796 9.607 9.796 9.419 10.36 439,473 9.9342 4.00%
2001-11-29 0 0.050 0.049 0.050 0.048 0.052 31,142,000 1,566,076 0.0503 9.419 9.231 9.419 9.042 9.796 165,315 9.4733 -3.85%
2001-11-28 0 0.052 0.051 0.052 0.050 0.056 61,878,722 3,210,241 0.0519 9.796 9.607 9.796 9.419 10.55 328,478 9.7731 -5.45%
2001-11-27 0 0.055 0.054 0.055 0.053 0.060 75,168,000 4,202,200 0.0559 10.36 10.17 10.36 9.984 11.30 399,023 10.531 -12.70%
2001-11-26 0 0.063 0.063 0.064 0.062 0.068 38,040,888 2,438,820 0.0641 11.87 11.87 12.06 11.68 12.81 201,937 12.077 -1.56%
2001-11-23 0 0.064 0.064 0.065 0.064 0.069 35,453,555 2,339,173 0.0660 12.06 12.06 12.24 12.06 13.00 188,202 12.429 -3.03%
2001-11-22 0 0.066 0.065 0.066 0.064 0.072 76,308,000 5,241,368 0.0687 12.43 12.24 12.43 12.06 13.56 405,074 12.939 3.12%
2001-11-21 0 0.064 0.063 0.064 0.063 0.070 71,496,000 4,636,856 0.0649 12.06 11.87 12.06 11.87 13.19 379,530 12.217 -5.88%
2001-11-20 0 0.068 0.068 0.069 0.062 0.074 265,884,000 18,492,172 0.0695 12.81 12.81 13.00 11.68 13.94 1,411,422 13.102 11.48%
2001-11-19 0 0.061 0.060 0.061 0.047 0.062 202,507,333 11,747,961 0.0580 11.49 11.30 11.49 8.854 11.68 1,074,993 10.928 37.59%
2001-11-16 0 0.048 0.048 0.049 0.046 0.051 32,593,454 1,578,288 0.0484 8.352 8.352 8.526 8.004 8.873 187,329 8.4252 2.13%
2001-11-15 0 0.047 0.047 0.048 0.046 0.049 14,180,000 673,324 0.0475 8.178 8.178 8.352 8.004 8.526 81,499 8.2618 -2.08%
2001-11-14 0 0.048 0.048 0.049 0.046 0.049 39,500,000 1,870,100 0.0473 8.352 8.352 8.526 8.004 8.526 227,024 8.2374 4.35%
2001-11-13 0 0.046 0.046 0.047 0.044 0.046 10,212,000 462,092 0.0452 8.004 8.004 8.178 7.656 8.004 58,693 7.8730 2.22%
2001-11-12 0 0.045 0.045 0.046 0.045 0.047 10,612,000 488,144 0.0460 7.830 7.830 8.004 7.830 8.178 60,992 8.0034 -4.26%
2001-11-09 0 0.047 0.046 0.047 0.046 0.047 11,972,000 559,156 0.0467 8.178 8.004 8.178 8.004 8.178 68,809 8.1263 -2.08%
2001-11-08 0 0.048 0.047 0.048 0.047 0.050 18,288,000 868,136 0.0475 8.352 8.178 8.352 8.178 8.700 105,109 8.2594 0.00%
2001-11-07 0 0.048 0.047 0.048 0.047 0.049 6,285,000 301,129 0.0479 8.352 8.178 8.352 8.178 8.526 36,123 8.3363 -4.00%
2001-11-06 0 0.050 0.049 0.050 0.048 0.050 18,600,000 917,784 0.0493 8.700 8.526 8.700 8.352 8.700 106,903 8.5852 0.00%
2001-11-05 0 0.050 0.049 0.050 0.049 0.051 5,984,000 300,916 0.0503 8.700 8.526 8.700 8.526 8.873 34,393 8.7494 -1.96%
2001-11-02 0 0.051 0.050 0.051 0.050 0.056 23,488,000 1,222,444 0.0520 8.873 8.700 8.873 8.700 9.743 134,996 9.0554 -5.56%
2001-11-01 0 0.054 0.054 0.055 0.049 0.055 27,081,115 1,405,828 0.0519 9.395 9.395 9.569 8.526 9.569 155,647 9.0321 10.20%
2001-10-31 0 0.049 0.048 0.049 0.048 0.049 4,859,111 234,732 0.0483 8.526 8.352 8.526 8.352 8.526 27,928 8.4050 -2.00%
2001-10-30 0 0.050 0.049 0.050 0.045 0.051 4,801,000 235,255 0.0490 8.700 8.526 8.700 7.830 8.873 27,594 8.5257 2.04%
2001-10-29 0 0.049 0.048 0.050 0.048 0.049 2,408,000 117,348 0.0487 8.526 8.352 8.700 8.352 8.526 13,840 8.4790 -3.92%
2001-10-26 0 0.051 0.049 0.051 0.047 0.051 8,480,000 423,708 0.0500 8.873 8.526 8.873 8.178 8.873 48,738 8.6935 4.08%
2001-10-24 0 0.049 0.049 0.050 0.049 0.052 8,408,000 419,432 0.0499 8.526 8.526 8.700 8.526 9.047 48,325 8.6795 -5.77%
2001-10-23 0 0.052 0.051 0.052 0.050 0.053 9,039,185 463,007 0.0512 9.047 8.873 9.047 8.700 9.221 51,952 8.9122 4.00%
2001-10-22 0 0.050 0.050 0.051 0.049 0.052 4,120,000 208,800 0.0507 8.700 8.700 8.873 8.526 9.047 23,680 8.8177 -3.85%
2001-10-19 0 0.052 0.050 0.052 0.052 0.054 13,664,000 717,652 0.0525 9.047 8.700 9.047 9.047 9.395 78,533 9.1382 1.96%
2001-10-18 0 0.051 0.050 0.051 0.050 0.054 12,280,000 635,100 0.0517 8.873 8.700 8.873 8.700 9.395 70,579 8.9985 -5.56%
2001-10-17 0 0.054 0.053 0.054 0.053 0.058 21,104,666 1,168,626 0.0554 9.395 9.221 9.395 9.221 10.09 121,298 9.6343 -1.82%
2001-10-16 0 0.055 0.054 0.055 0.046 0.055 21,504,000 1,114,656 0.0518 9.569 9.395 9.569 8.004 9.569 123,593 9.0187 19.57%
2001-10-15 0 0.046 0.047 0.048 0.046 0.051 11,392,666 545,635 0.0479 8.004 8.178 8.352 8.004 8.873 65,479 8.3330 -9.80%
2001-10-12 0 0.051 0.051 0.052 0.051 0.060 35,536,000 1,934,728 0.0544 8.873 8.873 9.047 8.873 10.44 204,242 9.4727 -13.56%
2001-10-11 0 0.059 0.059 0.060 0.050 0.066 183,628,000 10,984,252 0.0598 10.27 10.27 10.44 8.700 11.48 1,055,394 10.408 -18.06%
2001-10-10 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-10-09 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-10-08 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-10-05 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-10-04 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-10-03 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-09-28 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-09-27 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-09-26 1 0.072 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2001-09-25 0 0.072 0.073 0.074 0.069 0.086 51,352,000 4,087,736 0.0796 12.53 12.70 12.88 12.01 14.96 295,143 13.850 -22.58%
2001-09-24 0 0.093 0.091 0.093 0.086 0.093 15,692,000 1,412,804 0.0900 16.18 15.83 16.18 14.96 16.18 90,189 15.665 10.71%
2001-09-21 0 0.084 0.083 0.084 0.065 0.085 14,448,000 1,119,832 0.0775 14.62 14.44 14.62 11.31 14.79 83,039 13.486 10.53%
2001-09-20 0 0.076 0.076 0.077 0.073 0.082 10,980,000 837,904 0.0763 13.22 13.22 13.40 12.70 14.27 63,107 13.278 -5.00%
2001-09-19 0 0.080 0.079 0.080 0.070 0.082 16,156,002 1,251,384 0.0775 13.92 13.75 13.92 12.18 14.27 92,856 13.477 19.40%
2001-09-18 0 0.067 0.067 0.070 0.066 0.077 13,120,000 925,872 0.0706 11.66 11.66 12.18 11.48 13.40 75,407 12.278 -4.29%
2001-09-17 0 0.070 0.069 0.070 0.068 0.080 12,924,000 916,264 0.0709 12.18 12.01 12.18 11.83 13.92 74,280 12.335 -16.67%
2001-09-14 0 0.084 0.082 0.084 0.082 0.093 12,380,000 1,074,516 0.0868 14.62 14.27 14.62 14.27 16.18 71,153 15.101 -7.69%
2001-09-13 0 0.091 0.091 0.092 0.090 0.100 9,176,000 850,848 0.0927 15.83 15.83 16.01 15.66 17.40 52,739 16.133 -4.21%
2001-09-12 0 0.095 0.093 0.095 0.090 0.110 17,636,000 1,694,528 0.0961 16.53 16.18 16.53 15.66 19.14 101,362 16.718 -20.83%
2001-09-11 0 0.120 0.120 0.121 0.118 0.125 9,284,000 1,118,024 0.1204 20.88 20.88 21.05 20.53 21.75 53,359 20.953 -3.23%
2001-09-10 0 0.124 0.124 0.129 0.117 0.124 6,734,000 805,544 0.1196 21.57 21.57 22.44 20.36 21.57 38,703 20.813 3.33%
2001-09-07 0 0.120 0.119 0.122 0.120 0.130 9,932,000 1,214,824 0.1223 20.88 20.70 21.23 20.88 22.62 57,084 21.281 -9.09%
2001-09-06 0 0.132 0.131 0.133 0.131 0.138 7,664,000 1,027,020 0.1340 22.97 22.79 23.14 22.79 24.01 44,048 23.316 -2.94%
2001-09-05 0 0.136 0.134 0.136 0.132 0.147 5,336,000 725,436 0.1360 23.66 23.31 23.66 22.97 25.58 30,668 23.654 -6.85%
2001-09-04 0 0.146 0.143 0.145 0.130 0.147 9,579,111 1,319,077 0.1377 25.40 24.88 25.23 22.62 25.58 55,056 23.959 5.04%
2001-09-03 0 0.139 0.139 0.140 0.139 0.144 6,468,000 911,680 0.1410 24.18 24.18 24.36 24.18 25.05 37,175 24.524 -2.11%
2001-08-31 0 0.142 0.142 0.143 0.139 0.150 15,896,000 2,269,296 0.1428 24.71 24.71 24.88 24.18 26.10 91,362 24.839 -5.96%
2001-08-30 0 0.151 0.151 0.154 0.150 0.158 11,168,000 1,701,936 0.1524 26.27 26.27 26.79 26.10 27.49 64,188 26.515 -5.03%
2001-08-29 0 0.159 0.159 0.160 0.158 0.163 7,296,000 1,167,836 0.1601 27.66 27.66 27.84 27.49 28.36 41,933 27.850 -3.64%
2001-08-28 0 0.165 0.163 0.165 0.160 0.173 6,116,000 1,007,356 0.1647 28.71 28.36 28.71 27.84 30.10 35,151 28.658 -5.17%
2001-08-27 0 0.174 0.174 0.177 0.174 0.188 10,288,000 1,859,800 0.1808 30.27 30.27 30.80 30.27 32.71 59,130 31.453 -4.40%
2001-08-24 0 0.182 0.182 0.183 0.178 0.197 11,516,000 2,115,940 0.1837 31.67 31.67 31.84 30.97 34.28 66,188 31.969 -8.08%
2001-08-23 0 0.198 0.198 0.199 0.197 0.204 8,564,000 1,702,672 0.1988 34.45 34.45 34.62 34.28 35.49 49,221 34.592 -0.50%
2001-08-22 0 0.199 0.199 0.200 0.194 0.206 11,824,000 2,362,052 0.1998 34.62 34.62 34.80 33.75 35.84 67,958 34.758 -4.78%
2001-08-21 0 0.209 0.209 0.210 0.208 0.213 4,636,000 976,988 0.2107 36.36 36.36 36.54 36.19 37.06 26,645 36.667 0.48%
2001-08-20 0 0.208 0.210 0.213 0.206 0.210 8,713,000 1,812,818 0.2081 36.19 36.54 37.06 35.84 36.54 50,078 36.200 -5.02%
2001-08-17 0 0.219 0.217 0.219 0.210 0.221 6,894,000 1,498,235 0.2173 38.10 37.76 38.10 36.54 38.45 39,623 37.812 0.46%
2001-08-16 0 0.218 0.218 0.219 0.217 0.233 24,260,000 5,459,300 0.2250 37.93 37.93 38.10 37.76 40.54 139,433 39.154 -3.11%
2001-08-15 0 0.225 0.224 0.225 0.218 0.230 10,860,000 2,413,484 0.2222 39.15 38.97 39.15 37.93 40.02 62,417 38.667 -1.32%
2001-08-14 0 0.228 0.227 0.228 0.215 0.228 24,900,000 5,544,700 0.2227 39.67 39.50 39.67 37.41 39.67 143,112 38.744 8.57%
2001-08-13 0 0.210 0.208 0.212 0.208 0.230 9,712,000 2,112,964 0.2176 36.54 36.19 36.89 36.19 40.02 55,819 37.854 -7.89%
2001-08-10 0 0.228 0.227 0.228 0.226 0.236 14,322,222 3,305,413 0.2308 39.67 39.50 39.67 39.32 41.06 82,316 40.155 0.88%
2001-08-09 0 0.226 0.225 0.227 0.219 0.237 19,118,000 4,287,974 0.2243 39.32 39.15 39.50 38.10 41.24 109,880 39.024 -5.83%
2001-08-08 0 0.240 0.235 0.240 0.237 0.260 33,288,000 8,309,724 0.2496 41.76 40.89 41.76 41.24 45.24 191,321 43.433 -3.23%
2001-08-07 0 0.248 0.247 0.248 0.247 0.275 30,676,000 7,776,712 0.2535 43.15 42.98 43.15 42.98 47.85 176,309 44.108 -11.43%
2001-08-06 0 0.280 0.275 0.280 0.270 0.290 9,072,000 2,516,280 0.2774 48.72 47.85 48.72 46.98 50.46 52,141 48.259 -3.45%
2001-08-03 0 0.290 0.285 0.290 0.285 0.310 8,403,530 2,507,153 0.2983 50.46 49.59 50.46 49.59 53.94 48,299 51.909 -4.92%
2001-08-02 0 0.305 0.305 0.310 0.305 0.325 32,684,000 10,257,520 0.3138 53.07 53.07 53.94 53.07 56.55 187,850 54.605 1.67%
2001-08-01 0 0.300 0.295 0.300 0.280 0.300 11,942,000 3,486,610 0.2920 52.20 51.33 52.20 48.72 52.20 68,636 50.798 9.09%
2001-07-31 0 0.275 0.275 0.280 0.275 0.285 6,480,000 1,825,120 0.2817 47.85 47.85 48.72 47.85 49.59 37,244 49.005 0.00%
2001-07-30 0 0.275 0.275 0.280 0.270 0.280 2,144,000 590,800 0.2756 47.85 47.85 48.72 46.98 48.72 12,323 47.945 -1.79%
2001-07-27 0 0.280 0.275 0.280 0.275 0.285 2,656,000 743,500 0.2799 48.72 47.85 48.72 47.85 49.59 15,265 48.705 1.82%
2001-07-26 0 0.275 0.270 0.275 0.270 0.285 4,348,000 1,211,880 0.2787 47.85 46.98 47.85 46.98 49.59 24,990 48.495 0.00%
2001-07-24 0 0.275 0.270 0.280 0.265 0.280 3,262,222 884,573 0.2712 47.85 46.98 48.72 46.11 48.72 18,749 47.179 1.85%
2001-07-23 0 0.270 0.270 0.275 0.270 0.285 2,416,000 663,500 0.2746 46.98 46.98 47.85 46.98 49.59 13,886 47.782 -3.57%
2001-07-20 0 0.280 0.280 0.285 0.265 0.285 10,024,000 2,782,560 0.2776 48.72 48.72 49.59 46.11 49.59 57,612 48.298 3.70%
2001-07-19 0 0.270 0.270 0.275 0.260 0.285 9,320,000 2,524,680 0.2709 46.98 46.98 47.85 45.24 49.59 53,566 47.132 -6.90%
2001-07-18 0 0.290 0.285 0.290 0.285 0.310 10,350,222 3,102,440 0.2997 50.46 49.59 50.46 49.59 53.94 59,487 52.153 0.00%
2001-07-17 0 0.290 0.285 0.295 0.285 0.310 13,380,000 3,971,180 0.2968 50.46 49.59 51.33 49.59 53.94 76,901 51.640 -9.38%
2001-07-16 0 0.320 0.320 0.325 0.320 0.340 5,032,000 1,633,620 0.3246 55.68 55.68 56.55 55.68 59.16 28,921 56.485 -5.88%
2001-07-13 0 0.340 0.330 0.340 0.330 0.355 15,961,200 5,514,872 0.3455 59.16 57.42 59.16 57.42 61.77 91,736 60.117 0.00%
2001-07-12 0 0.340 0.335 0.340 0.330 0.360 23,907,000 8,285,080 0.3466 59.16 58.29 59.16 57.42 62.64 137,404 60.297 4.62%
2001-07-11 0 0.325 0.320 0.325 0.320 0.330 5,228,000 1,702,720 0.3257 56.55 55.68 56.55 55.68 57.42 30,048 56.667 -5.80%
2001-07-10 0 0.345 0.340 0.345 0.335 0.350 3,026,111 1,033,734 0.3416 60.03 59.16 60.03 58.29 60.90 17,392 59.436 1.47%
2001-07-09 0 0.340 0.340 0.345 0.325 0.345 5,121,111 1,723,016 0.3365 59.16 59.16 60.03 56.55 60.03 29,433 58.540 -5.56%
2001-07-05 0 0.360 0.355 0.360 0.355 0.370 3,340,000 1,205,060 0.3608 62.64 61.77 62.64 61.77 64.38 19,196 62.775 -2.70%
2001-07-04 0 0.370 0.370 0.375 0.365 0.375 4,018,800 1,486,992 0.3700 64.38 64.38 65.25 63.51 65.25 23,098 64.378 1.37%
2001-07-03 0 0.365 0.365 0.370 0.360 0.385 4,376,000 1,613,420 0.3687 63.51 63.51 64.38 62.64 66.99 25,151 64.150 -3.95%
2001-06-29 0 0.380 0.370 0.380 0.370 0.395 6,448,000 2,457,080 0.3811 66.12 64.38 66.12 64.38 68.73 37,060 66.301 1.33%
2001-06-28 0 0.375 0.370 0.375 0.365 0.385 6,179,000 2,330,025 0.3771 65.25 64.38 65.25 63.51 66.99 35,514 65.610 -3.85%
2001-06-27 0 0.390 0.385 0.390 0.380 0.395 3,996,000 1,554,600 0.3890 67.86 66.99 67.86 66.12 68.73 22,967 67.689 0.00%
2001-06-26 0 0.390 0.385 0.390 0.385 0.405 8,745,111 3,469,951 0.3968 67.86 66.99 67.86 66.99 70.47 50,262 69.037 0.00%
2001-06-22 0 0.390 0.390 0.395 0.390 0.420 14,132,000 5,742,660 0.4064 67.86 67.86 68.73 67.86 73.08 81,223 70.702 -6.02%
2001-06-21 0 0.415 0.415 0.420 0.390 0.425 46,252,000 19,191,200 0.4149 72.21 72.21 73.08 67.86 73.95 265,831 72.193 9.21%
2001-06-20 0 0.380 0.380 0.385 0.375 0.390 6,528,000 2,505,340 0.3838 66.12 66.12 66.99 65.25 67.86 37,519 66.775 0.00%
2001-06-19 0 0.380 0.380 0.385 0.375 0.385 8,022,000 3,044,440 0.3795 66.12 66.12 66.99 65.25 66.99 46,106 66.031 0.00%
2001-06-18 0 0.380 0.375 0.380 0.370 0.390 8,524,000 3,218,860 0.3776 66.12 65.25 66.12 64.38 67.86 48,991 65.703 0.00%
2001-06-15 0 0.380 0.380 0.385 0.350 0.385 17,517,111 6,380,556 0.3642 66.12 66.12 66.99 60.90 66.99 100,679 63.375 1.33%
2001-06-14 0 0.375 0.370 0.380 0.370 0.415 25,718,000 10,236,660 0.3980 65.25 64.38 66.12 64.38 72.21 147,813 69.254 -7.41%
2001-06-13 0 0.405 0.400 0.405 0.405 0.450 37,325,111 15,765,564 0.4224 70.47 69.60 70.47 70.47 78.30 214,524 73.491 -7.95%
2001-06-12 0 0.440 0.440 0.445 0.435 0.475 83,480,222 37,591,511 0.4503 76.56 76.56 77.43 75.69 82.65 479,799 78.348 -7.37%
2001-06-11 0 0.475 0.470 0.475 0.380 0.475 122,500,000 52,771,230 0.4308 82.65 81.78 82.65 66.12 82.65 704,063 74.952 25.00%
2001-06-08 0 0.380 0.375 0.380 0.375 0.395 11,936,000 4,595,640 0.3850 66.12 65.25 66.12 65.25 68.73 68,602 66.990 1.33%
2001-06-07 0 0.375 0.375 0.380 0.360 0.380 7,388,000 2,738,880 0.3707 65.25 65.25 66.12 62.64 66.12 42,462 64.502 1.35%
2001-06-06 0 0.370 0.365 0.370 0.365 0.400 12,911,333 5,029,450 0.3895 64.38 63.51 64.38 63.51 69.60 74,207 67.776 -2.63%
2001-06-05 0 0.380 0.380 0.385 0.355 0.395 24,880,000 9,455,520 0.3800 66.12 66.12 66.99 61.77 68.73 142,997 66.124 5.56%
2001-06-04 0 0.360 0.360 0.365 0.355 0.365 10,308,000 3,723,380 0.3612 62.64 62.64 63.51 61.77 63.51 59,245 62.847 2.86%
2001-06-01 0 0.350 0.350 0.355 0.350 0.375 9,344,000 3,367,900 0.3604 60.90 60.90 61.77 60.90 65.25 53,704 62.712 -4.11%
2001-05-31 0 0.365 0.360 0.365 0.345 0.370 11,064,000 3,993,600 0.3610 63.51 62.64 63.51 60.03 64.38 63,590 62.802 -1.35%
2001-05-30 0 0.370 0.370 0.375 0.370 0.385 12,302,000 4,627,840 0.3762 64.38 64.38 65.25 64.38 66.99 70,705 65.453 -6.33%
2001-05-29 0 0.395 0.395 0.405 0.395 0.430 29,596,000 12,059,100 0.4075 68.73 68.73 70.47 68.73 74.82 170,102 70.893 -3.66%
2001-05-28 0 0.410 0.410 0.415 0.375 0.415 34,776,000 13,869,160 0.3988 71.34 71.34 72.21 65.25 72.21 199,873 69.390 7.89%
2001-05-25 0 0.380 0.375 0.380 0.375 0.400 29,068,000 11,190,360 0.3850 66.12 65.25 66.12 65.25 69.60 167,067 66.981 -2.56%
2001-05-24 0 0.390 0.385 0.390 0.360 0.390 21,280,000 7,980,140 0.3750 67.86 66.99 67.86 62.64 67.86 122,306 65.247 5.41%
2001-05-23 0 0.370 0.370 0.375 0.340 0.375 46,404,833 16,792,415 0.3619 64.38 64.38 65.25 59.16 65.25 266,710 62.961 8.82%
2001-05-22 0 0.340 0.335 0.340 0.330 0.345 19,872,000 6,779,200 0.3411 59.16 58.29 59.16 57.42 60.03 114,213 59.356 3.03%
2001-05-21 0 0.330 0.325 0.330 0.320 0.330 7,527,111 2,459,013 0.3267 57.42 56.55 57.42 55.68 57.42 43,262 56.840 1.54%
2001-05-18 0 0.325 0.325 0.330 0.320 0.340 5,144,000 1,685,480 0.3277 56.55 56.55 57.42 55.68 59.16 29,565 57.009 -4.41%
2001-05-17 0 0.340 0.335 0.340 0.330 0.345 21,788,000 7,324,720 0.3362 59.16 58.29 59.16 57.42 60.03 125,226 58.492 4.62%
2001-05-16 0 0.325 0.320 0.325 0.315 0.330 12,328,000 4,010,140 0.3253 56.55 55.68 56.55 54.81 57.42 70,855 56.597 1.56%
2001-05-15 0 0.320 0.315 0.320 0.305 0.320 4,792,000 1,501,280 0.3133 55.68 54.81 55.68 53.07 55.68 27,542 54.509 4.92%
2001-05-14 0 0.305 0.305 0.310 0.305 0.315 5,052,535 1,558,895 0.3085 53.07 53.07 53.94 53.07 54.81 29,039 53.682 -3.17%
2001-05-11 0 0.315 0.310 0.315 0.305 0.315 5,808,000 1,815,020 0.3125 54.81 53.94 54.81 53.07 54.81 33,381 54.372 1.61%
2001-05-10 0 0.310 0.305 0.310 0.300 0.320 10,932,000 3,393,200 0.3104 53.94 53.07 53.94 52.20 55.68 62,831 54.005 -3.12%
2001-05-09 0 0.320 0.315 0.320 0.310 0.345 27,806,605 9,090,562 0.3269 55.68 54.81 55.68 53.94 60.03 159,817 56.881 -1.54%
2001-05-08 0 0.325 0.320 0.325 0.315 0.325 11,480,000 3,677,840 0.3204 56.55 55.68 56.55 54.81 56.55 65,981 55.741 -1.52%
2001-05-07 0 0.330 0.325 0.330 0.325 0.340 11,104,000 3,692,820 0.3326 57.42 56.55 57.42 56.55 59.16 63,820 57.863 1.54%
2001-05-04 0 0.325 0.325 0.330 0.320 0.345 25,142,222 8,250,667 0.3282 56.55 56.55 57.42 55.68 60.03 144,504 57.097 -7.14%
2001-05-03 0 0.350 0.345 0.350 0.315 0.350 59,368,000 20,197,240 0.3402 60.90 60.03 60.90 54.81 60.90 341,215 59.192 11.11%
2001-05-02 0 0.315 0.315 0.320 0.300 0.315 25,820,000 8,030,260 0.3110 54.81 54.81 55.68 52.20 54.81 148,399 54.113 6.78%
2001-04-27 0 0.295 0.290 0.295 0.290 0.305 10,704,000 3,157,680 0.2950 51.33 50.46 51.33 50.46 53.07 61,521 51.327 -3.28%
2001-04-26 0 0.305 0.300 0.305 0.290 0.310 33,458,000 10,030,900 0.2998 53.07 52.20 53.07 50.46 53.94 192,298 52.163 7.02%
2001-04-25 0 0.285 0.285 0.290 0.275 0.300 15,067,200 4,367,492 0.2899 49.59 49.59 50.46 47.85 52.20 86,598 50.434 0.00%
2001-04-24 0 0.285 0.280 0.285 0.275 0.285 13,104,800 3,686,860 0.2813 49.59 48.72 49.59 47.85 49.59 75,319 48.950 -3.39%
2001-04-23 0 0.295 0.290 0.295 0.290 0.310 20,684,000 6,259,440 0.3026 51.33 50.46 51.33 50.46 53.94 118,880 52.653 -4.84%
2001-04-20 0 0.310 0.305 0.310 0.300 0.330 45,772,000 14,457,400 0.3159 53.94 53.07 53.94 52.20 57.42 263,072 54.956 5.08%
2001-04-19 0 0.295 0.290 0.295 0.290 0.310 39,556,000 11,918,780 0.3013 51.33 50.46 51.33 50.46 53.94 227,346 52.426 5.36%
2001-04-18 0 0.280 0.275 0.280 0.255 0.280 46,470,000 12,627,710 0.2717 48.72 47.85 48.72 44.37 48.72 267,084 47.280 9.80%
2001-04-17 0 0.255 0.250 0.255 0.250 0.270 10,360,000 2,676,980 0.2584 44.37 43.50 44.37 43.50 46.98 59,544 44.958 -5.56%
2001-04-12 0 0.270 0.265 0.270 0.249 0.270 17,616,000 4,602,216 0.2613 46.98 46.11 46.98 43.32 46.98 101,247 45.455 3.85%
2001-04-11 0 0.260 0.250 0.260 0.245 0.270 41,125,555 10,655,334 0.2591 45.24 43.50 45.24 42.63 46.98 236,367 45.080 10.64%
2001-04-10 0 0.235 0.234 0.237 0.223 0.260 9,492,000 2,217,884 0.2337 40.89 40.71 41.24 38.80 45.24 54,555 40.654 -7.84%
2001-04-09 0 0.255 0.250 0.255 0.246 0.260 7,928,000 1,995,724 0.2517 44.37 43.50 44.37 42.80 45.24 45,566 43.799 -8.93%
2001-04-06 0 0.280 0.280 0.285 0.275 0.320 9,036,000 2,714,320 0.3004 48.72 48.72 49.59 47.85 55.68 51,934 52.265 -3.45%
2001-04-04 0 0.290 0.290 0.295 0.290 0.305 6,012,000 1,798,300 0.2991 50.46 50.46 51.33 50.46 53.07 34,554 52.044 -7.94%
2001-04-03 0 0.315 0.315 0.320 0.315 0.340 6,396,000 2,112,400 0.3303 54.81 54.81 55.68 54.81 59.16 36,761 57.464 -8.70%
2001-04-02 0 0.345 0.345 0.350 0.310 0.355 11,568,000 3,770,020 0.3259 60.03 60.03 60.90 53.94 61.77 66,487 56.703 9.52%
2001-03-30 0 0.315 0.310 0.315 0.310 0.320 3,168,000 987,520 0.3117 54.81 53.94 54.81 53.94 55.68 18,208 54.236 0.00%
2001-03-29 0 0.315 0.315 0.320 0.300 0.320 4,180,000 1,300,100 0.3110 54.81 54.81 55.68 52.20 55.68 24,024 54.116 0.00%
2001-03-28 0 0.315 0.310 0.320 0.315 0.330 3,736,000 1,202,180 0.3218 54.81 53.94 55.68 54.81 57.42 21,472 55.987 0.00%
2001-03-27 0 0.315 0.315 0.320 0.315 0.330 2,777,000 902,150 0.3249 54.81 54.81 55.68 54.81 57.42 15,961 56.523 -5.97%
2001-03-26 0 0.335 0.330 0.335 0.320 0.340 5,376,000 1,781,360 0.3314 58.29 57.42 58.29 55.68 59.16 30,898 57.652 4.69%
2001-03-23 0 0.320 0.315 0.320 0.310 0.330 4,948,000 1,596,400 0.3226 55.68 54.81 55.68 53.94 57.42 28,438 56.135 0.00%
2001-03-22 0 0.320 0.310 0.320 0.310 0.330 3,412,000 1,100,160 0.3224 55.68 53.94 55.68 53.94 57.42 19,610 56.101 -5.88%
2001-03-21 0 0.340 0.335 0.340 0.325 0.345 6,188,000 2,066,420 0.3339 59.16 58.29 59.16 56.55 60.03 35,565 58.102 1.49%
2001-03-20 0 0.335 0.335 0.340 0.335 0.350 4,624,000 1,570,480 0.3396 58.29 58.29 59.16 58.29 60.90 26,576 59.093 -2.90%
2001-03-19 0 0.345 0.340 0.345 0.340 0.350 2,324,000 797,820 0.3433 60.03 59.16 60.03 59.16 60.90 13,357 59.730 1.47%
2001-03-16 0 0.340 0.340 0.345 0.340 0.350 4,516,000 1,553,960 0.3441 59.16 59.16 60.03 59.16 60.90 25,956 59.870 -1.45%
2001-03-15 0 0.345 0.345 0.350 0.330 0.365 8,956,609 3,134,115 0.3499 60.03 60.03 60.90 57.42 63.51 51,478 60.883 -1.43%
2001-03-14 0 0.350 0.345 0.350 0.345 0.370 6,498,000 2,326,640 0.3581 60.90 60.03 60.90 60.03 64.38 37,347 62.298 -5.41%
2001-03-13 0 0.370 0.365 0.370 0.335 0.370 7,524,000 2,659,760 0.3535 64.38 63.51 64.38 58.29 64.38 43,244 61.506 1.37%
2001-03-12 0 0.365 0.360 0.370 0.355 0.370 5,744,000 2,091,680 0.3642 63.51 62.64 64.38 61.77 64.38 33,013 63.359 -3.95%
2001-03-09 0 0.380 0.380 0.385 0.370 0.405 20,374,000 8,054,800 0.3953 66.12 66.12 66.99 64.38 70.47 117,099 68.786 0.00%
2001-03-08 0 0.380 0.375 0.380 0.370 0.385 4,822,000 1,830,620 0.3796 66.12 65.25 66.12 64.38 66.99 27,714 66.053 -1.30%
2001-03-07 0 0.385 0.370 0.385 0.360 0.390 19,202,000 7,320,170 0.3812 66.99 64.38 66.99 62.64 67.86 110,363 66.328 1.32%
2001-03-06 0 0.380 0.380 0.385 0.340 0.385 14,298,000 5,162,400 0.3611 66.12 66.12 66.99 59.16 66.99 82,177 62.820 15.15%
2001-03-05 0 0.330 0.325 0.330 0.320 0.365 9,272,000 3,119,280 0.3364 57.42 56.55 57.42 55.68 63.51 53,290 58.534 -5.71%
2001-03-02 0 0.350 0.350 0.355 0.350 0.380 10,914,000 3,917,360 0.3589 60.90 60.90 61.77 60.90 66.12 62,728 62.450 -6.67%
2001-03-01 0 0.375 0.375 0.380 0.370 0.400 5,716,000 2,199,900 0.3849 65.25 65.25 66.12 64.38 69.60 32,852 66.963 -6.25%
2001-02-28 0 0.400 0.400 0.405 0.385 0.405 9,746,000 3,873,780 0.3975 69.60 69.60 70.47 66.99 70.47 56,015 69.156 -2.44%
2001-02-27 0 0.410 0.405 0.410 0.405 0.415 8,134,000 3,329,580 0.4093 71.34 70.47 71.34 70.47 72.21 46,750 71.221 0.00%
2001-02-26 0 0.410 0.410 0.415 0.405 0.430 8,396,000 3,492,360 0.4160 71.34 71.34 72.21 70.47 74.82 48,256 72.372 -3.53%
2001-02-23 0 0.425 0.420 0.425 0.415 0.430 8,636,000 3,643,040 0.4218 73.95 73.08 73.95 72.21 74.82 49,635 73.397 2.41%
2001-02-22 0 0.415 0.415 0.420 0.405 0.425 6,716,000 2,796,260 0.4164 72.21 72.21 73.08 70.47 73.95 38,600 72.442 -1.19%
2001-02-21 0 0.420 0.415 0.425 0.410 0.430 13,072,444 5,495,513 0.4204 73.08 72.21 73.95 71.34 74.82 75,133 73.144 -1.18%
2001-02-20 0 0.425 0.420 0.425 0.405 0.435 17,056,000 7,220,820 0.4234 73.95 73.08 73.95 70.47 75.69 98,029 73.660 2.41%
2001-02-19 0 0.415 0.415 0.420 0.410 0.425 4,578,444 1,904,013 0.4159 72.21 72.21 73.08 71.34 73.95 26,314 72.356 -2.35%
2001-02-16 0 0.425 0.420 0.425 0.420 0.440 9,840,000 4,220,140 0.4289 73.95 73.08 73.95 73.08 76.56 56,555 74.620 0.00%
2001-02-15 0 0.425 0.420 0.425 0.420 0.430 6,440,000 2,744,280 0.4261 73.95 73.08 73.95 73.08 74.82 37,014 74.142 1.19%
2001-02-14 0 0.420 0.415 0.420 0.415 0.430 9,064,000 3,836,100 0.4232 73.08 72.21 73.08 72.21 74.82 52,095 73.637 -2.33%
2001-02-13 0 0.430 0.425 0.430 0.420 0.440 8,968,000 3,893,080 0.4341 74.82 73.95 74.82 73.08 76.56 51,543 75.530 -2.27%
2001-02-12 0 0.440 0.435 0.440 0.420 0.445 13,957,333 6,056,653 0.4339 76.56 75.69 76.56 73.08 77.43 80,219 75.501 2.33%
2001-02-09 0 0.430 0.430 0.435 0.410 0.435 12,196,000 5,195,260 0.4260 74.82 74.82 75.69 71.34 75.69 70,096 74.116 2.38%
2001-02-08 0 0.420 0.415 0.420 0.415 0.435 13,904,000 5,890,020 0.4236 73.08 72.21 73.08 72.21 75.69 79,913 73.706 -4.55%
2001-02-07 0 0.440 0.440 0.445 0.435 0.470 13,488,000 6,095,440 0.4519 76.56 76.56 77.43 75.69 81.78 77,522 78.629 -5.38%
2001-02-06 0 0.465 0.460 0.465 0.450 0.480 17,216,000 7,888,960 0.4582 80.91 80.04 80.91 78.30 83.52 98,948 79.728 -1.06%
2001-02-05 0 0.470 0.465 0.470 0.460 0.490 13,782,000 6,551,460 0.4754 81.78 80.91 81.78 80.04 85.26 79,211 82.709 -5.05%
2001-02-02 0 0.495 0.490 0.495 0.485 0.510 24,516,388 12,241,992 0.4993 86.13 85.26 86.13 84.39 88.73 140,907 86.880 1.02%
2001-02-01 0 0.490 0.490 0.495 0.480 0.490 12,352,000 6,031,780 0.4883 85.26 85.26 86.13 83.52 85.26 70,993 84.964 0.00%
2001-01-31 0 0.490 0.485 0.490 0.470 0.500 17,968,000 8,763,500 0.4877 85.26 84.39 85.26 81.78 87.00 103,270 84.860 4.26%
2001-01-30 0 0.470 0.470 0.475 0.470 0.520 17,872,000 8,806,880 0.4928 81.78 81.78 82.65 81.78 90.47 102,719 85.738 -7.84%
2001-01-29 0 0.510 0.500 0.520 0.495 0.540 31,013,390 15,873,793 0.5118 88.73 87.00 90.47 86.13 93.95 178,248 89.055 -1.92%
2001-01-23 0 0.520 0.510 0.520 0.460 0.530 31,147,879 15,437,783 0.4956 90.47 88.73 90.47 80.04 92.21 179,021 86.234 9.47%
2001-01-22 0 0.475 0.470 0.475 0.450 0.480 20,904,000 9,746,020 0.4662 82.65 81.78 82.65 78.30 83.52 120,145 81.119 0.00%
2001-01-19 0 0.475 0.470 0.475 0.435 0.485 39,286,222 18,060,518 0.4597 82.65 81.78 82.65 75.69 84.39 225,796 79.986 11.76%
2001-01-18 0 0.425 0.425 0.430 0.415 0.430 12,254,000 5,210,480 0.4252 73.95 73.95 74.82 72.21 74.82 70,429 73.982 2.41%
2001-01-17 0 0.415 0.410 0.415 0.405 0.430 8,438,000 3,485,860 0.4131 72.21 71.34 72.21 70.47 74.82 48,497 71.878 -3.49%
2001-01-16 0 0.430 0.430 0.435 0.420 0.450 26,644,888 11,692,415 0.4388 74.82 74.82 75.69 73.08 78.30 153,140 76.351 0.00%
2001-01-15 0 0.430 0.430 0.435 0.415 0.440 14,160,000 6,032,540 0.4260 74.82 74.82 75.69 72.21 76.56 81,384 74.124 -1.15%
2001-01-12 0 0.435 0.430 0.440 0.430 0.475 7,524,000 3,415,600 0.4540 75.69 74.82 76.56 74.82 82.65 43,244 78.985 -2.25%
2001-01-11 0 0.445 0.445 0.450 0.445 0.510 9,484,000 4,566,260 0.4815 77.43 77.43 78.30 77.43 88.73 54,509 83.771 -10.10%
2001-01-10 0 0.495 0.490 0.495 0.460 0.530 26,174,000 13,167,340 0.5031 86.13 85.26 86.13 80.04 92.21 150,434 87.529 5.32%
2001-01-09 0 0.470 0.465 0.470 0.445 0.475 12,324,222 5,715,402 0.4638 81.78 80.91 81.78 77.43 82.65 70,833 80.689 4.44%
2001-01-08 0 0.450 0.445 0.455 0.400 0.455 12,910,000 5,613,660 0.4348 78.30 77.43 79.17 69.60 79.17 74,200 75.656 8.43%
2001-01-05 0 0.415 0.410 0.415 0.410 0.440 4,618,000 1,941,640 0.4205 72.21 71.34 72.21 71.34 76.56 26,542 73.154 -4.60%
2001-01-04 0 0.435 0.430 0.435 0.435 0.450 7,404,000 3,268,360 0.4414 75.69 74.82 75.69 75.69 78.30 42,554 76.805 4.82%
2001-01-03 0 0.415 0.415 0.420 0.415 0.425 4,009,000 1,679,240 0.4189 72.21 72.21 73.08 72.21 73.95 23,042 72.879 -5.68%
2001-01-02 0 0.440 0.430 0.440 0.425 0.450 2,087,000 909,980 0.4360 76.56 74.82 76.56 73.95 78.30 11,995 75.864 0.00%
2000-12-29 0 0.440 0.435 0.440 0.420 0.450 7,772,000 3,415,140 0.4394 76.56 75.69 76.56 73.08 78.30 44,669 76.454 6.02%
2000-12-28 0 0.415 0.415 0.425 0.415 0.450 3,681,000 1,568,950 0.4262 72.21 72.21 73.95 72.21 78.30 21,156 74.160 -4.60%
2000-12-27 0 0.435 0.425 0.435 0.425 0.460 4,332,000 1,916,580 0.4424 75.69 73.95 75.69 73.95 80.04 24,898 76.977 -2.25%
2000-12-22 0 0.445 0.440 0.445 0.440 0.460 5,585,000 2,504,630 0.4485 77.43 76.56 77.43 76.56 80.04 32,100 78.027 -1.11%
2000-12-21 0 0.450 0.445 0.450 0.435 0.475 12,608,000 5,673,420 0.4500 78.30 77.43 78.30 75.69 82.65 72,464 78.293 -5.26%
2000-12-20 0 0.475 0.470 0.480 0.440 0.480 9,624,944 4,404,496 0.4576 82.65 81.78 83.52 76.56 83.52 55,319 79.620 -1.04%
2000-12-19 0 0.480 0.480 0.485 0.460 0.540 14,738,404 7,262,590 0.4928 83.52 83.52 84.39 80.04 93.95 84,708 85.736 -11.11%
2000-12-18 0 0.540 0.530 0.540 0.500 0.540 5,894,000 3,098,800 0.5258 93.95 92.21 93.95 87.00 93.95 33,875 91.476 1.89%
2000-12-15 0 0.530 0.520 0.530 0.520 0.570 13,252,000 7,168,560 0.5409 92.21 90.47 92.21 90.47 99.17 76,165 94.118 -8.62%
2000-12-14 0 0.580 0.570 0.580 0.560 0.590 13,500,000 7,784,200 0.5766 100.9 99.17 100.9 97.43 102.7 77,591 100.32 -1.69%
2000-12-13 0 0.590 0.580 0.590 0.570 0.600 9,584,000 5,625,520 0.5870 102.7 100.9 102.7 99.17 104.4 55,084 102.13 0.00%
2000-12-12 0 0.590 0.570 0.590 0.570 0.600 14,066,000 8,250,020 0.5865 102.7 99.17 102.7 99.17 104.4 80,844 102.05 1.72%
2000-12-11 0 0.580 0.570 0.580 0.570 0.600 9,408,000 5,512,840 0.5860 100.9 99.17 100.9 99.17 104.4 54,072 101.95 -1.69%
2000-12-08 0 0.590 0.590 0.600 0.580 0.610 19,500,000 11,597,240 0.5947 102.7 102.7 104.4 100.9 106.1 112,075 103.48 0.00%
2000-12-07 0 0.590 0.590 0.600 0.570 0.630 13,873,111 8,179,389 0.5896 102.7 102.7 104.4 99.17 109.6 79,735 102.58 -4.84%
2000-12-06 0 0.620 0.610 0.620 0.580 0.640 37,960,000 23,156,160 0.6100 107.9 106.1 107.9 100.9 111.4 218,173 106.14 10.71%
2000-12-05 0 0.560 0.550 0.560 0.540 0.570 15,188,000 8,446,760 0.5561 97.43 95.69 97.43 93.95 99.17 87,292 96.764 3.70%
2000-12-04 0 0.540 0.530 0.540 0.530 0.570 10,167,111 5,598,627 0.5507 93.95 92.21 93.95 92.21 99.17 58,435 95.809 -3.57%
2000-12-01 0 0.560 0.560 0.570 0.495 0.570 18,086,000 9,808,700 0.5423 97.43 97.43 99.17 86.13 99.17 103,948 94.361 5.66%
2000-11-30 0 0.530 0.520 0.530 0.500 0.580 17,964,000 9,573,920 0.5330 92.21 90.47 92.21 87.00 100.9 103,247 92.728 -5.36%
2000-11-29 0 0.560 0.560 0.570 0.550 0.590 12,972,000 7,388,360 0.5696 97.43 97.43 99.17 95.69 102.7 74,556 99.098 -6.67%
2000-11-28 0 0.600 0.590 0.600 0.590 0.640 30,104,000 18,725,600 0.6220 104.4 102.7 104.4 102.7 111.4 173,021 108.23 -3.23%
2000-11-27 0 0.620 0.610 0.620 0.580 0.630 19,675,333 11,927,326 0.6062 107.9 106.1 107.9 100.9 109.6 113,083 105.47 6.90%
2000-11-24 0 0.580 0.580 0.590 0.570 0.610 9,488,000 5,622,200 0.5926 100.9 100.9 102.7 99.17 106.1 54,532 103.10 -1.69%
2000-11-23 0 0.590 0.590 0.600 0.560 0.610 10,308,000 6,088,240 0.5906 102.7 102.7 104.4 97.43 106.1 59,245 102.76 0.00%
2000-11-22 0 0.590 0.590 0.600 0.580 0.630 15,384,000 9,287,440 0.6037 102.7 102.7 104.4 100.9 109.6 88,419 105.04 -6.35%
2000-11-21 0 0.630 0.620 0.630 0.560 0.640 24,564,444 14,699,573 0.5984 109.6 107.9 109.6 97.43 111.4 141,183 104.12 5.00%
2000-11-20 0 0.600 0.590 0.600 0.590 0.630 7,584,000 4,622,500 0.6095 104.4 102.7 104.4 102.7 109.6 43,589 106.05 -1.64%
2000-11-17 0 0.610 0.610 0.620 0.600 0.640 15,552,000 9,639,040 0.6198 106.1 106.1 107.9 104.4 111.4 89,384 107.84 -3.17%
2000-11-16 0 0.630 0.630 0.650 0.610 0.660 8,258,111 5,328,087 0.6452 109.6 109.6 113.1 106.1 114.8 47,463 112.26 -1.56%
2000-11-15 0 0.640 0.640 0.650 0.640 0.690 48,336,000 32,576,160 0.6740 111.4 111.4 113.1 111.4 120.1 277,809 117.26 -3.03%
2000-11-14 0 0.660 0.650 0.660 0.600 0.660 52,216,000 32,867,040 0.6294 114.8 113.1 114.8 104.4 114.8 300,109 109.52 10.00%
2000-11-13 0 0.600 0.590 0.600 0.590 0.670 34,057,000 21,490,680 0.6310 104.4 102.7 104.4 102.7 116.6 195,741 109.79 -15.49%
2000-11-10 0 0.710 0.700 0.710 0.680 0.730 20,519,130 14,481,426 0.7058 123.5 121.8 123.5 118.3 127.0 117,933 122.79 1.43%
2000-11-09 0 0.700 0.690 0.700 0.650 0.720 33,894,000 23,532,680 0.6943 121.8 120.1 121.8 113.1 125.3 194,804 120.80 0.00%
2000-11-08 0 0.700 0.690 0.700 0.680 0.790 49,200,000 37,220,840 0.7565 121.8 120.1 121.8 118.3 137.5 282,775 131.63 -5.41%
2000-11-07 0 0.740 0.740 0.750 0.670 0.760 75,679,554 54,751,590 0.7235 128.8 128.8 130.5 116.6 132.2 434,965 125.88 5.71%
2000-11-06 0 0.700 0.690 0.700 0.630 0.720 49,712,000 33,126,912 0.6664 121.8 120.1 121.8 109.6 125.3 285,717 115.94 11.11%
2000-11-03 0 0.630 0.630 0.640 0.570 0.640 33,776,000 20,884,440 0.6183 109.6 109.6 111.4 99.17 111.4 194,126 107.58 10.53%
2000-11-02 0 0.570 0.570 0.580 0.570 0.630 32,338,000 19,458,160 0.6017 99.17 99.17 100.9 99.17 109.6 185,861 104.69 -6.56%
2000-11-01 0 0.610 0.610 0.620 0.560 0.610 38,848,000 22,733,080 0.5852 106.1 106.1 107.9 97.43 106.1 223,277 101.82 12.96%
2000-10-31 0 0.540 0.540 0.550 0.480 0.560 32,678,000 17,062,560 0.5221 93.95 93.95 95.69 83.52 97.43 187,815 90.848 12.50%
2000-10-30 0 0.480 0.475 0.480 0.475 0.495 3,196,000 1,539,900 0.4818 83.52 82.65 83.52 82.65 86.13 18,369 83.832 -2.04%
2000-10-27 0 0.490 0.480 0.490 0.470 0.490 10,704,000 5,165,520 0.4826 85.26 83.52 85.26 81.78 85.26 61,521 83.964 2.08%
2000-10-26 0 0.480 0.480 0.485 0.430 0.485 17,596,000 7,987,100 0.4539 83.52 83.52 84.39 74.82 84.39 101,132 78.977 5.49%
2000-10-25 0 0.455 0.445 0.460 0.440 0.460 8,924,000 4,026,200 0.4512 79.17 77.43 80.04 76.56 80.04 51,290 78.498 3.41%
2000-10-24 0 0.440 0.435 0.440 0.440 0.480 14,244,000 6,541,480 0.4592 76.56 75.69 76.56 76.56 83.52 81,867 79.904 -6.38%
2000-10-23 0 0.470 0.465 0.470 0.445 0.500 33,540,000 16,036,580 0.4781 81.78 80.91 81.78 77.43 87.00 192,770 83.190 4.44%
2000-10-20 0 0.450 0.450 0.460 0.450 0.475 18,468,000 8,495,640 0.4600 78.30 78.30 80.04 78.30 82.65 106,144 80.039 5.88%
2000-10-19 0 0.425 0.425 0.430 0.365 0.430 17,540,000 6,852,760 0.3907 73.95 73.95 74.82 63.51 74.82 100,810 67.977 4.94%
2000-10-18 0 0.405 0.400 0.405 0.395 0.460 15,492,000 6,428,240 0.4149 70.47 69.60 70.47 68.73 80.04 89,040 72.195 -13.83%
2000-10-17 0 0.470 0.470 0.475 0.470 0.520 15,684,000 7,532,380 0.4803 81.78 81.78 82.65 81.78 90.47 90,143 83.560 -7.84%
2000-10-16 0 0.510 0.510 0.520 0.510 0.580 10,476,000 5,779,720 0.5517 88.73 88.73 90.47 88.73 100.9 60,210 95.992 -3.77%
2000-10-13 0 0.530 0.520 0.530 0.520 0.560 10,020,000 5,364,280 0.5354 92.21 90.47 92.21 90.47 97.43 57,589 93.147 -10.17%
2000-10-12 0 0.590 0.590 0.600 0.560 0.600 12,928,000 7,476,920 0.5784 102.7 102.7 104.4 97.43 104.4 74,303 100.63 -1.67%
2000-10-11 0 0.600 0.600 0.610 0.580 0.630 7,368,000 4,407,960 0.5983 104.4 104.4 106.1 100.9 109.6 42,347 104.09 -3.23%
2000-10-10 0 0.620 0.620 0.630 0.620 0.650 6,778,000 4,293,000 0.6334 107.9 107.9 109.6 107.9 113.1 38,956 110.20 -3.12%
2000-10-09 0 0.640 0.630 0.640 0.630 0.700 10,170,000 6,642,660 0.6532 111.4 109.6 111.4 109.6 121.8 58,452 113.64 -7.25%
2000-10-05 0 0.690 0.690 0.700 0.650 0.720 22,044,000 15,224,760 0.6907 120.1 120.1 121.8 113.1 125.3 126,697 120.17 7.81%
2000-10-04 0 0.640 0.630 0.650 0.630 0.670 7,136,000 4,653,280 0.6521 111.4 109.6 113.1 109.6 116.6 41,014 113.46 -4.48%
2000-10-03 0 0.670 0.650 0.660 0.640 0.680 8,320,000 5,517,360 0.6631 116.6 113.1 114.8 111.4 118.3 47,819 115.38 -1.47%
2000-09-29 0 0.680 0.670 0.680 0.680 0.710 30,220,000 20,952,920 0.6933 118.3 116.6 118.3 118.3 123.5 173,688 120.64 0.00%
2000-09-28 0 0.680 0.670 0.680 0.630 0.690 38,980,000 25,706,840 0.6595 118.3 116.6 118.3 109.6 120.1 224,036 114.74 9.68%
2000-09-27 0 0.620 0.620 0.630 0.580 0.650 18,350,000 11,344,640 0.6182 107.9 107.9 109.6 100.9 113.1 105,466 107.57 1.64%
2000-09-26 0 0.610 0.610 0.620 0.600 0.660 16,614,555 10,342,625 0.6225 106.1 106.1 107.9 104.4 114.8 95,491 108.31 -7.58%
2000-09-25 0 0.660 0.650 0.660 0.600 0.660 11,516,000 7,338,000 0.6372 114.8 113.1 114.8 104.4 114.8 66,188 110.87 13.79%
2000-09-22 0 0.580 0.580 0.590 0.570 0.680 15,384,000 9,438,080 0.6135 100.9 100.9 102.7 99.17 118.3 88,419 106.74 -14.71%
2000-09-21 0 0.680 0.680 0.690 0.670 0.740 6,472,000 4,559,040 0.7044 118.3 118.3 120.1 116.6 128.8 37,198 122.56 -8.11%
2000-09-20 0 0.740 0.740 0.750 0.730 0.800 7,804,000 5,995,480 0.7683 128.8 128.8 130.5 127.0 139.2 44,853 133.67 -2.63%
2000-09-19 0 0.760 0.760 0.770 0.690 0.790 13,328,888 10,087,773 0.7568 132.2 132.2 134.0 120.1 137.5 76,607 131.68 0.00%
2000-09-18 0 0.760 0.760 0.770 0.750 0.810 6,165,111 4,786,273 0.7763 132.2 132.2 134.0 130.5 140.9 35,434 135.08 -9.52%
2000-09-15 0 0.840 0.830 0.840 0.810 0.880 4,396,000 3,703,320 0.8424 146.2 144.4 146.2 140.9 153.1 25,266 146.57 -1.18%
2000-09-14 0 0.850 0.850 0.860 0.840 0.900 7,956,000 6,966,040 0.8756 147.9 147.9 149.6 146.2 156.6 45,727 152.34 -3.41%
2000-09-12 0 0.880 0.870 0.880 0.830 0.890 14,756,000 12,720,880 0.8621 153.1 151.4 153.1 144.4 154.9 84,809 149.99 0.00%
2000-09-11 0 0.880 0.880 0.890 0.880 0.970 16,833,000 15,341,290 0.9114 153.1 153.1 154.9 153.1 168.8 96,747 158.57 -9.28%
2000-09-08 0 0.970 0.960 0.970 0.950 1.030 12,024,000 11,730,120 0.9756 168.8 167.0 168.8 165.3 179.2 69,107 169.74 -3.00%
2000-09-07 0 1.000 0.990 1.000 0.990 1.080 15,756,000 15,969,360 1.0135 174.0 172.3 174.0 172.3 187.9 90,557 176.35 -4.76%
2000-09-06 0 1.050 1.040 1.050 1.030 1.080 11,168,000 11,793,280 1.0560 182.7 180.9 182.7 179.2 187.9 64,188 183.73 -1.87%
2000-09-05 0 1.070 1.060 1.070 1.050 1.100 25,360,000 27,359,040 1.0788 186.2 184.4 186.2 182.7 191.4 145,755 187.71 0.94%
2000-09-04 0 1.060 1.050 1.060 1.040 1.080 16,625,111 17,514,031 1.0535 184.4 182.7 184.4 180.9 187.9 95,552 183.29 0.95%
2000-09-01 0 1.050 1.050 1.060 1.020 1.080 27,416,000 28,929,280 1.0552 182.7 182.7 184.4 177.5 187.9 157,572 183.59 0.00%
2000-08-31 0 1.050 1.040 1.050 1.000 1.050 20,839,000 21,412,230 1.0275 182.7 180.9 182.7 174.0 182.7 119,771 178.78 5.00%
2000-08-30 0 1.000 1.000 1.010 0.990 1.030 9,627,000 9,690,050 1.0065 174.0 174.0 175.7 172.3 179.2 55,331 175.13 0.00%
2000-08-29 0 1.000 1.000 1.010 1.000 1.040 9,748,000 9,912,720 1.0169 174.0 174.0 175.7 174.0 180.9 56,026 176.93 0.00%
2000-08-28 0 1.000 1.000 1.010 1.000 1.070 23,417,777 24,288,924 1.0372 174.0 174.0 175.7 174.0 186.2 134,593 180.46 -1.96%
2000-08-25 0 1.020 1.010 1.030 0.970 1.030 16,840,000 16,861,360 1.0013 177.5 175.7 179.2 168.8 179.2 96,787 174.21 4.08%
2000-08-24 0 0.980 0.980 0.990 0.950 1.030 13,056,000 13,094,160 1.0029 170.5 170.5 172.3 165.3 179.2 75,039 174.50 -1.01%
2000-08-23 0 0.990 0.990 1.000 0.990 1.090 30,844,000 32,427,840 1.0514 172.3 172.3 174.0 172.3 189.6 177,274 182.92 -5.71%
2000-08-22 0 1.050 1.050 1.060 1.040 1.130 56,808,000 62,357,600 1.0977 182.7 182.7 184.4 180.9 196.6 326,501 190.99 0.00%
2000-08-21 0 1.050 1.050 1.060 1.010 1.060 43,864,000 45,389,800 1.0348 182.7 182.7 184.4 175.7 184.4 252,106 180.04 2.94%
2000-08-18 0 1.020 1.020 1.030 0.950 1.030 37,356,000 37,441,160 1.0023 177.5 177.5 179.2 165.3 179.2 214,702 174.39 7.37%
2000-08-17 0 0.950 0.940 0.950 0.930 0.990 9,888,722 9,456,643 0.9563 165.3 163.6 165.3 161.8 172.3 56,835 166.39 0.00%
2000-08-16 0 0.950 0.940 0.950 0.900 0.970 7,888,000 7,509,240 0.9520 165.3 163.6 165.3 156.6 168.8 45,336 165.64 1.06%
2000-08-15 0 0.940 0.940 0.950 0.930 1.030 17,311,111 16,966,898 0.9801 163.6 163.6 165.3 161.8 179.2 99,495 170.53 -4.08%
2000-08-14 0 0.980 0.980 0.990 0.980 1.050 19,504,000 19,740,600 1.0121 170.5 170.5 172.3 170.5 182.7 112,098 176.10 -2.00%
2000-08-11 0 1.000 0.990 1.000 1.000 1.040 16,644,000 16,978,120 1.0201 174.0 172.3 174.0 174.0 180.9 95,661 177.48 -2.91%
2000-08-10 0 1.030 1.020 1.030 0.990 1.070 54,042,102 56,037,001 1.0369 179.2 177.5 179.2 172.3 186.2 310,605 180.41 0.00%
2000-08-09 0 1.030 1.020 1.030 0.900 1.030 71,515,777 69,440,188 0.9710 179.2 177.5 179.2 156.6 179.2 411,034 168.94 14.44%
2000-08-08 0 0.900 0.900 0.910 0.890 0.930 18,022,777 16,305,470 0.9047 156.6 156.6 158.3 154.9 161.8 103,585 157.41 2.27%
2000-08-07 0 0.880 0.880 0.890 0.880 0.950 18,044,000 16,398,520 0.9088 153.1 153.1 154.9 153.1 165.3 103,707 158.12 -3.30%
2000-08-04 0 0.910 0.910 0.920 0.900 0.980 44,724,000 42,313,680 0.9461 158.3 158.3 160.1 156.6 170.5 257,049 164.61 1.11%
2000-08-03 0 0.900 0.900 0.910 0.780 0.920 76,615,000 65,649,790 0.8569 156.6 156.6 158.3 135.7 160.1 440,341 149.09 12.50%
2000-08-02 0 0.800 0.790 0.800 0.730 0.920 99,434,444 78,717,044 0.7916 139.2 137.5 139.2 127.0 160.1 571,495 137.74 -13.04%
2000-08-01 0 0.920 0.920 0.930 0.900 1.060 35,803,945 34,795,704 0.9718 160.1 160.1 161.8 156.6 184.4 205,782 169.09 -10.68%
2000-07-31 0 1.030 1.030 1.040 1.020 1.090 16,544,000 17,217,720 1.0407 179.2 179.2 180.9 177.5 189.6 95,086 181.08 -8.04%
2000-07-28 0 1.120 1.110 1.120 1.090 1.180 21,446,000 24,104,800 1.1240 194.9 193.1 194.9 189.6 205.3 123,260 195.56 -6.67%
2000-07-27 0 1.200 1.200 1.210 1.200 1.240 15,305,777 18,670,390 1.2198 208.8 208.8 210.5 208.8 215.7 87,969 212.24 -3.23%
2000-07-26 0 1.240 1.240 1.250 1.230 1.290 12,884,000 16,161,560 1.2544 215.7 215.7 217.5 214.0 224.4 74,050 218.25 -1.59%
2000-07-25 0 1.260 1.250 1.260 1.250 1.320 20,660,000 26,199,920 1.2681 219.2 217.5 219.2 217.5 229.7 118,742 220.65 -4.55%
2000-07-24 0 1.320 1.310 1.320 1.250 1.350 48,446,000 63,390,820 1.3085 229.7 227.9 229.7 217.5 234.9 278,441 227.66 3.94%
2000-07-21 0 1.270 1.270 1.280 1.250 1.320 26,436,000 33,977,560 1.2853 221.0 221.0 222.7 217.5 229.7 151,940 223.63 2.42%
2000-07-20 0 1.240 1.240 1.250 1.220 1.280 15,328,000 19,104,680 1.2464 215.7 215.7 217.5 212.3 222.7 88,097 216.86 -2.36%
2000-07-19 0 1.270 1.260 1.270 1.260 1.310 11,956,000 15,311,000 1.2806 221.0 219.2 221.0 219.2 227.9 68,717 222.81 -1.55%
2000-07-18 0 1.290 1.280 1.290 1.270 1.330 12,524,000 16,250,160 1.2975 224.4 222.7 224.4 221.0 231.4 71,981 225.76 -1.53%
2000-07-17 0 1.310 1.310 1.320 1.250 1.360 34,177,332 44,906,114 1.3139 227.9 227.9 229.7 217.5 236.6 196,433 228.61 2.34%
2000-07-14 0 1.280 1.280 1.290 1.280 1.350 20,522,888 27,021,899 1.3167 222.7 222.7 224.4 222.7 234.9 117,954 229.09 -2.29%
2000-07-13 0 1.310 1.300 1.310 1.300 1.420 40,328,000 55,438,360 1.3747 227.9 226.2 227.9 226.2 247.1 231,783 239.18 -3.68%
2000-07-12 0 1.360 1.350 1.360 1.260 1.370 45,152,000 60,038,280 1.3297 236.6 234.9 236.6 219.2 238.4 259,509 231.35 7.94%
2000-07-11 0 1.260 1.270 1.280 1.250 1.310 16,104,000 20,480,080 1.2717 219.2 221.0 222.7 217.5 227.9 92,557 221.27 -3.08%
2000-07-10 0 1.300 1.290 1.300 1.270 1.340 22,528,000 29,349,800 1.3028 226.2 224.4 226.2 221.0 233.1 129,479 226.68 3.17%
2000-07-07 0 1.260 1.260 1.270 1.240 1.370 19,804,000 25,526,600 1.2890 219.2 219.2 221.0 215.7 238.4 113,823 224.27 -5.26%
2000-07-06 0 1.330 1.320 1.330 1.310 1.380 12,240,000 16,440,640 1.3432 231.4 229.7 231.4 227.9 240.1 70,349 233.70 -2.92%
2000-07-05 0 1.370 1.370 1.380 1.360 1.400 12,274,222 16,902,653 1.3771 238.4 238.4 240.1 236.6 243.6 70,546 239.60 1.48%
2000-07-04 0 1.350 1.350 1.360 1.350 1.410 7,366,222 10,144,240 1.3771 234.9 234.9 236.6 234.9 245.3 42,337 239.61 -2.17%
2000-07-03 0 1.380 1.380 1.390 1.340 1.430 17,630,000 24,388,760 1.3834 240.1 240.1 241.8 233.1 248.8 101,328 240.69 2.99%
2000-06-30 0 1.340 1.340 1.350 1.340 1.390 15,195,333 20,723,486 1.3638 233.1 233.1 234.9 233.1 241.8 87,334 237.29 -4.29%
2000-06-29 0 1.400 1.380 1.390 1.380 1.470 26,561,110 37,972,503 1.4296 243.6 240.1 241.8 240.1 255.8 152,659 248.74 0.00%
2000-06-28 0 1.400 1.390 1.400 1.330 1.440 26,804,000 36,980,280 1.3797 243.6 241.8 243.6 231.4 250.5 154,055 240.05 0.72%
2000-06-27 0 1.390 1.390 1.400 1.380 1.530 29,916,000 43,074,840 1.4399 241.8 241.8 243.6 240.1 266.2 171,941 250.52 -6.71%
2000-06-26 0 1.490 1.490 1.500 1.460 1.550 22,700,233 34,080,458 1.5013 259.2 259.2 261.0 254.0 269.7 130,469 261.22 -3.25%
2000-06-23 0 1.540 1.540 1.550 1.510 1.600 33,752,000 52,318,520 1.5501 267.9 267.9 269.7 262.7 278.4 193,988 269.70 -3.75%
2000-06-22 0 1.600 1.590 1.600 1.560 1.680 63,788,433 103,229,338 1.6183 278.4 276.6 278.4 271.4 292.3 366,621 281.57 -3.03%
2000-06-21 0 1.650 1.650 1.660 1.520 1.660 92,824,000 148,612,600 1.6010 287.1 287.1 288.8 264.5 288.8 533,502 278.56 8.55%
2000-06-20 0 1.520 1.520 1.530 1.510 1.580 30,447,555 46,907,653 1.5406 264.5 264.5 266.2 262.7 274.9 174,996 268.05 -0.65%
2000-06-19 0 1.530 1.530 1.540 1.510 1.570 36,063,565 55,614,925 1.5421 266.2 266.2 267.9 262.7 273.2 207,274 268.32 1.32%
2000-06-16 0 1.510 1.500 1.510 1.490 1.560 22,967,778 35,063,314 1.5266 262.7 261.0 262.7 259.2 271.4 132,006 265.62 0.00%
2000-06-15 0 1.510 1.500 1.510 1.500 1.560 25,140,000 38,451,640 1.5295 262.7 261.0 262.7 261.0 271.4 144,491 266.12 -0.66%
2000-06-14 0 1.520 1.520 1.530 1.490 1.540 25,435,000 38,719,670 1.5223 264.5 264.5 266.2 259.2 267.9 146,187 264.86 2.70%
2000-06-13 0 1.480 1.480 1.490 1.480 1.600 42,916,000 66,147,160 1.5413 257.5 257.5 259.2 257.5 278.4 246,658 268.17 -7.50%
2000-06-12 0 1.600 1.590 1.600 1.510 1.600 62,906,888 98,160,492 1.5604 278.4 276.6 278.4 262.7 278.4 361,554 271.50 5.96%
2000-06-09 0 1.510 1.510 1.520 1.410 1.520 41,864,000 61,933,000 1.4794 262.7 262.7 264.5 245.3 264.5 240,611 257.40 7.09%
2000-06-08 0 1.410 1.420 1.430 1.400 1.500 21,408,000 30,862,400 1.4416 245.3 247.1 248.8 243.6 261.0 123,042 250.83 -2.08%
2000-06-07 0 1.440 1.440 1.450 1.400 1.510 43,496,111 64,326,189 1.4789 250.5 250.5 252.3 243.6 262.7 249,992 257.31 0.00%
2000-06-05 0 1.440 1.430 1.440 1.410 1.530 55,536,000 81,997,040 1.4765 250.5 248.8 250.5 245.3 266.2 319,191 256.89 2.13%
2000-06-02 0 1.410 1.400 1.410 1.390 1.470 47,543,333 67,787,235 1.4258 245.3 243.6 245.3 241.8 255.8 273,253 248.07 3.68%
2000-06-01 0 1.360 1.360 1.370 1.290 1.390 38,277,555 51,689,895 1.3504 236.6 236.6 238.4 224.4 241.8 219,999 234.96 3.82%
2000-05-31 0 1.310 1.300 1.310 1.300 1.370 45,830,222 61,510,506 1.3421 227.9 226.2 227.9 226.2 238.4 263,407 233.52 3.97%
2000-05-30 0 1.260 1.250 1.260 1.210 1.340 36,380,000 46,921,960 1.2898 219.2 217.5 219.2 210.5 233.1 209,092 224.41 -3.82%
2000-05-29 0 1.310 1.310 1.320 1.190 1.320 32,566,000 40,842,520 1.2541 227.9 227.9 229.7 207.0 229.7 187,172 218.21 8.26%
2000-05-26 0 1.210 1.210 1.220 1.180 1.280 28,872,222 35,370,480 1.2251 210.5 210.5 212.3 205.3 222.7 165,942 213.15 -3.97%
2000-05-25 0 1.260 1.250 1.260 1.240 1.480 49,528,000 66,541,920 1.3435 219.2 217.5 219.2 215.7 257.5 284,660 233.76 -8.03%
2000-05-24 0 1.370 1.360 1.370 1.350 1.530 53,574,888 77,560,868 1.4477 238.4 236.6 238.4 234.9 266.2 307,919 251.89 -12.18%
2000-05-23 0 1.560 1.560 1.570 1.540 1.640 98,427,000 157,443,170 1.5996 271.4 271.4 273.2 267.9 285.3 565,705 278.31 0.65%
2000-05-22 0 1.550 1.540 1.550 1.540 1.620 67,280,000 106,310,880 1.5801 269.7 267.9 269.7 267.9 281.9 386,689 274.93 -4.91%
2000-05-19 0 1.630 1.630 1.640 1.510 1.680 101,070,000 162,465,480 1.6075 283.6 283.6 285.3 262.7 292.3 580,895 279.68 7.95%
2000-05-18 0 1.510 1.490 1.500 1.500 1.680 124,779,442 200,100,404 1.6036 262.7 259.2 261.0 261.0 292.3 717,164 279.02 -7.36%
2000-05-17 0 1.630 1.640 1.650 1.450 1.640 103,319,000 158,424,070 1.5333 283.6 285.3 287.1 252.3 285.3 593,821 266.79 14.79%
2000-05-16 0 1.420 1.410 1.420 1.370 1.460 36,940,000 52,582,120 1.4234 247.1 245.3 247.1 238.4 254.0 212,311 247.67 5.19%
2000-05-15 0 1.350 1.350 1.360 1.340 1.440 31,862,000 44,549,000 1.3982 234.9 234.9 236.6 233.1 250.5 183,125 243.27 -1.46%
2000-05-12 0 1.370 1.360 1.370 1.320 1.400 34,556,000 47,141,640 1.3642 238.4 236.6 238.4 229.7 243.6 198,609 237.36 0.74%
2000-05-10 0 1.360 1.360 1.370 1.360 1.440 26,562,000 37,060,500 1.3952 236.6 236.6 238.4 236.6 250.5 152,664 242.76 -4.23%
2000-05-09 0 1.420 1.410 1.430 1.340 1.440 34,308,000 47,676,000 1.3896 247.1 245.3 248.8 233.1 250.5 197,184 241.78 0.71%
2000-05-08 0 1.410 1.400 1.410 1.390 1.580 44,364,000 66,382,480 1.4963 245.3 243.6 245.3 241.8 274.9 254,980 260.34 -6.62%
2000-05-05 0 1.510 1.510 1.520 1.470 1.620 108,294,824 168,630,610 1.5571 262.7 262.7 264.5 255.8 281.9 622,420 270.93 2.72%
2000-05-04 0 1.470 1.470 1.480 1.340 1.490 34,948,000 49,213,320 1.4082 255.8 255.8 257.5 233.1 259.2 200,862 245.01 3.52%
2000-05-03 0 1.420 1.410 1.420 1.390 1.490 41,785,879 59,857,051 1.4325 247.1 245.3 247.1 241.8 259.2 240,162 249.24 -5.33%
2000-05-02 0 1.500 1.500 1.510 1.470 1.560 73,023,333 110,944,140 1.5193 261.0 261.0 262.7 255.8 271.4 419,698 264.34 4.90%
2000-04-28 0 1.430 1.420 1.430 1.210 1.430 78,442,000 104,725,320 1.3351 248.8 247.1 248.8 210.5 248.8 450,842 232.29 20.17%
2000-04-27 0 1.190 1.190 1.200 1.130 1.250 21,525,489 25,800,537 1.1986 207.0 207.0 208.8 196.6 217.5 123,717 208.55 0.85%
2000-04-26 0 1.180 1.170 1.180 1.170 1.300 27,780,000 34,068,840 1.2264 205.3 203.6 205.3 203.6 226.2 159,664 213.38 -0.84%
2000-04-25 0 1.190 1.180 1.190 1.180 1.310 20,224,000 25,170,120 1.2446 207.0 205.3 207.0 205.3 227.9 116,237 216.54 -8.46%
2000-04-20 0 1.300 1.310 1.320 1.100 1.320 33,535,111 39,888,788 1.1895 226.2 227.9 229.7 191.4 229.7 192,742 206.95 4.00%
2000-04-19 0 1.250 1.230 1.250 1.240 1.560 52,949,110 73,209,138 1.3826 217.5 214.0 217.5 215.7 271.4 304,323 240.56 -11.35%
2000-04-18 0 1.410 1.400 1.410 1.400 1.570 59,151,111 88,517,324 1.4965 245.3 243.6 245.3 243.6 273.2 339,968 260.37 7.63%
2000-04-17 0 1.310 1.310 1.320 1.000 1.500 66,331,666 87,971,053 1.3262 227.9 227.9 229.7 174.0 261.0 381,238 230.75 -28.02%
2000-04-14 0 1.820 1.810 1.820 1.810 1.960 53,122,000 100,002,320 1.8825 316.7 314.9 316.7 314.9 341.0 305,316 327.54 -1.09%
2000-04-13 0 1.840 1.830 1.840 1.730 1.930 49,332,540 91,872,310 1.8623 320.1 318.4 320.1 301.0 335.8 283,537 324.02 -6.12%
2000-04-12 0 1.960 1.950 1.960 1.780 2.125 92,879,444 185,236,884 1.9944 341.0 339.3 341.0 309.7 369.7 533,820 347.00 7.10%
2000-04-11 0 1.830 1.830 1.840 1.790 2.100 95,403,664 185,959,571 1.9492 318.4 318.4 320.1 311.4 365.4 548,328 339.14 -13.88%
2000-04-10 0 2.125 2.100 2.125 1.640 2.175 166,154,888 314,938,381 1.8955 369.7 365.4 369.7 285.3 378.4 954,968 329.79 33.65%
2000-04-07 0 1.590 1.580 1.590 1.460 1.600 77,833,391 118,133,525 1.5178 276.6 274.9 276.6 254.0 278.4 447,344 264.08 12.77%
2000-04-06 0 1.410 1.400 1.410 1.360 1.510 150,824,000 216,555,500 1.4358 245.3 243.6 245.3 236.6 262.7 866,854 249.82 -0.70%
2000-04-05 0 1.420 1.410 1.420 1.360 1.700 37,234,888 54,205,443 1.4558 247.1 245.3 247.1 236.6 295.8 214,006 253.29 -18.39%
2000-04-03 0 1.740 1.730 1.750 1.740 2.000 18,553,666 34,067,272 1.8361 302.7 301.0 304.5 302.7 348.0 106,636 319.47 -11.22%
2000-03-31 0 1.960 1.940 1.970 1.900 2.025 14,676,000 29,109,680 1.9835 341.0 337.5 342.8 330.6 352.3 84,350 345.11 -3.21%
2000-03-30 0 2.025 2.000 2.025 1.980 2.075 19,701,994 39,895,391 2.0249 352.3 348.0 352.3 344.5 361.0 113,236 352.32 -2.41%
2000-03-29 0 2.075 2.050 2.100 2.000 2.175 18,404,666 38,130,756 2.0718 361.0 356.7 365.4 348.0 378.4 105,780 360.47 -1.19%
2000-03-28 0 2.100 2.075 2.100 2.050 2.350 25,110,499 54,450,223 2.1684 365.4 361.0 365.4 356.7 408.9 144,321 377.28 -10.64%
2000-03-27 0 2.350 2.350 2.375 2.300 2.575 27,158,443 67,295,310 2.4779 408.9 408.9 413.2 400.2 448.0 156,092 431.13 -2.08%
2000-03-24 0 2.400 2.400 2.425 2.250 2.525 42,798,000 103,039,950 2.4076 417.6 417.6 421.9 391.5 439.3 245,980 418.90 9.09%
2000-03-23 0 2.200 2.200 2.225 2.100 2.300 29,202,000 63,733,900 2.1825 382.8 382.8 387.1 365.4 400.2 167,837 379.74 3.53%
2000-03-22 0 2.125 2.100 2.150 1.930 2.225 43,156,554 90,930,075 2.1070 369.7 365.4 374.1 335.8 387.1 248,040 366.59 11.26%
2000-03-21 0 1.910 1.910 1.920 1.810 2.200 33,523,000 65,279,260 1.9473 332.3 332.3 334.1 314.9 382.8 192,672 338.81 -11.16%
2000-03-20 0 2.150 2.150 2.175 2.100 2.350 14,219,555 31,623,332 2.2239 374.1 374.1 378.4 365.4 408.9 81,726 386.94 -7.53%
2000-03-17 0 2.325 2.325 2.350 2.250 2.500 31,233,999 73,962,587 2.3680 404.5 404.5 408.9 391.5 435.0 179,516 412.01 2.20%
2000-03-16 0 2.275 2.250 2.275 2.250 2.725 33,149,777 82,268,865 2.4817 395.8 391.5 395.8 391.5 474.1 190,527 431.80 -11.65%
2000-03-15 0 2.575 2.575 2.600 2.550 2.750 43,236,598 113,591,490 2.6272 448.0 448.0 452.4 443.7 478.5 248,500 457.11 -6.36%
2000-03-14 0 2.750 2.725 2.775 2.700 2.925 24,676,000 69,104,000 2.8005 478.5 474.1 482.8 469.8 508.9 141,824 487.25 -2.65%
2000-03-13 0 2.825 2.800 2.825 2.775 3.100 23,362,110 67,022,586 2.8689 491.5 487.2 491.5 482.8 539.4 134,273 499.15 -8.87%
2000-03-10 0 3.100 3.075 3.100 2.775 3.300 35,193,553 106,288,805 3.0201 539.4 535.0 539.4 482.8 574.2 202,273 525.47 1.64%
2000-03-09 0 3.050 3.075 3.100 3.025 3.500 41,704,219 134,994,224 3.2369 530.7 535.0 539.4 526.3 609.0 239,693 563.20 -7.58%
2000-03-08 0 3.300 3.275 3.300 3.250 3.800 38,460,554 135,753,506 3.5297 574.2 569.8 574.2 565.5 661.2 221,050 614.13 -12.00%
2000-03-07 0 3.750 3.725 3.775 3.650 4.000 43,959,108 166,076,311 3.7780 652.5 648.1 656.8 635.1 696.0 252,653 657.33 -3.85%
2000-03-06 0 3.900 3.900 3.925 3.650 4.075 76,176,105 295,041,761 3.8732 678.6 678.6 682.9 635.1 709.0 437,819 673.89 9.86%
2000-03-03 0 3.550 3.525 3.550 2.900 3.575 82,320,773 275,022,107 3.3409 617.7 613.3 617.7 504.6 622.0 473,135 581.28 22.41%
2000-03-02 0 2.900 2.875 2.900 2.800 3.125 14,546,666 42,999,982 2.9560 504.6 500.2 504.6 487.2 543.7 83,606 514.32 -1.69%
2000-03-01 0 2.950 2.975 3.000 2.850 3.350 41,371,665 128,154,928 3.0976 513.3 517.6 522.0 495.9 582.9 237,782 538.96 1.72%
2000-02-29 0 2.900 2.900 2.925 2.675 3.050 40,563,555 117,976,016 2.9084 504.6 504.6 508.9 465.4 530.7 233,137 506.04 9.43%
2000-02-28 0 2.650 2.650 2.675 2.550 3.200 40,548,930 110,785,906 2.7322 461.1 461.1 465.4 443.7 556.8 233,053 475.37 -14.52%
2000-02-25 0 3.100 3.100 3.125 3.075 3.700 32,801,221 108,734,940 3.3150 539.4 539.4 543.7 535.0 643.8 188,524 576.77 -11.43%
2000-02-24 0 3.500 3.500 3.525 3.500 3.800 49,443,238 180,945,933 3.6597 609.0 609.0 613.3 609.0 661.2 284,173 636.75 2.94%
2000-02-23 0 3.400 3.375 3.400 3.000 3.500 41,377,109 136,030,238 3.2876 591.6 587.2 591.6 522.0 609.0 237,813 572.00 14.29%
2000-02-22 0 2.975 2.975 3.000 2.575 3.450 48,986,665 141,292,524 2.8843 517.6 517.6 522.0 448.0 600.3 281,549 501.84 -9.16%
2000-02-21 0 3.275 3.275 3.300 3.175 3.800 53,675,509 184,980,119 3.4463 569.8 569.8 574.2 552.4 661.2 308,498 599.62 -13.25%
2000-02-18 0 3.775 3.750 3.775 3.725 4.500 51,565,496 208,154,668 4.0367 656.8 652.5 656.8 648.1 783.0 296,370 702.35 -6.79%
2000-02-17 0 4.050 4.075 4.100 3.950 4.625 69,058,617 300,875,191 4.3568 704.7 709.0 713.4 687.3 804.7 396,911 758.04 -9.50%
2000-02-16 0 4.475 4.475 4.500 3.750 4.600 325,464,208 1,234,420,576 3.7928 778.6 778.6 783.0 652.5 800.4 1,870,591 659.91 12.58%
2000-02-15 1 3.975 - - - - 0 0 - 691.6 - - - - 0 - 0.00%
2000-02-14 0 3.975 3.950 3.975 3.775 4.400 41,058,437 166,058,531 4.0444 691.6 687.3 691.6 656.8 765.6 235,982 703.69 -4.22%
2000-02-11 0 4.150 4.125 4.150 3.350 4.450 103,706,687 405,183,004 3.9070 722.1 717.7 722.1 582.9 774.3 596,049 679.78 10.67%
2000-02-10 0 3.750 3.700 3.725 3.600 4.300 51,220,029 202,655,568 3.9566 652.5 643.8 648.1 626.4 748.2 294,385 688.40 -12.28%
2000-02-09 0 4.275 4.250 4.275 3.800 4.850 115,272,281 514,744,971 4.4655 743.8 739.5 743.8 661.2 843.9 662,522 776.95 18.75%
2000-02-08 0 3.600 3.625 3.650 2.900 3.650 64,634,326 209,708,826 3.2445 626.4 630.7 635.1 504.6 635.1 371,483 564.52 28.57%
2000-02-03 0 2.800 2.775 2.800 2.400 2.925 77,590,329 203,510,137 2.6229 487.2 482.8 487.2 417.6 508.9 445,947 456.36 19.15%
2000-02-02 0 2.350 2.350 2.375 2.250 2.500 40,961,554 97,025,347 2.3687 408.9 408.9 413.2 391.5 435.0 235,425 412.13 3.30%
2000-02-01 0 2.275 2.275 2.300 2.200 2.625 65,910,331 159,693,300 2.4229 395.8 395.8 400.2 382.8 456.7 378,817 421.56 -7.14%
2000-01-31 0 2.450 2.450 2.475 2.000 2.600 96,582,435 232,830,609 2.4107 426.3 426.3 430.6 348.0 452.4 555,103 419.44 8.89%
2000-01-28 0 2.250 2.250 2.275 2.100 2.700 205,587,817 481,795,556 2.3435 391.5 391.5 395.8 365.4 469.8 1,181,607 407.75 7.14%
2000-01-27 0 2.100 2.075 2.100 1.450 2.300 365,468,491 714,673,297 1.9555 365.4 361.0 365.4 252.3 400.2 2,100,514 340.24 44.83%
2000-01-26 0 1.450 1.450 1.460 1.120 1.470 460,829,526 563,993,378 1.2239 252.3 252.3 254.0 194.9 255.8 2,648,597 212.94 34.26%
2000-01-25 0 1.080 1.070 1.080 0.900 1.270 332,922,658 381,342,704 1.1454 187.9 186.2 187.9 156.6 221.0 1,913,458 199.30 14.89%
2000-01-24 1 0.940 - - - - 0 0 - 163.6 - - - - 0 - 0.00%
2000-01-21 0 0.940 0.940 0.950 0.820 0.960 128,839,323 116,422,909 0.9036 163.6 163.6 165.3 142.7 167.0 740,498 157.22 9.30%
2000-01-20 0 0.860 0.850 0.860 0.850 0.950 203,108,218 183,143,885 0.9017 149.6 147.9 149.6 147.9 165.3 1,167,355 156.89 1.18%
2000-01-19 0 0.850 0.850 0.860 0.820 0.880 79,971,554 67,894,863 0.8490 147.9 147.9 149.6 142.7 153.1 459,633 147.72 -1.16%
2000-01-18 0 0.860 0.840 0.860 0.790 0.880 185,244,442 154,301,027 0.8330 149.6 146.2 149.6 137.5 153.1 1,064,684 144.93 10.26%
2000-01-17 0 0.780 0.770 0.780 0.730 0.820 106,534,666 83,746,244 0.7861 135.7 134.0 135.7 127.0 142.7 612,303 136.77 8.33%
2000-01-14 0 0.720 0.710 0.720 0.680 0.760 27,861,777 20,023,422 0.7187 125.3 123.5 125.3 118.3 132.2 160,134 125.04 -2.70%
2000-01-13 0 0.740 0.740 0.750 0.700 0.770 29,572,000 21,799,920 0.7372 128.8 128.8 130.5 121.8 134.0 169,964 128.26 2.78%
2000-01-12 0 0.720 0.710 0.720 0.620 0.750 30,661,111 21,985,835 0.7171 125.3 123.5 125.3 107.9 130.5 176,223 124.76 0.00%
2000-01-11 0 0.720 0.710 0.720 0.700 0.770 20,549,999 15,115,977 0.7356 125.3 123.5 125.3 121.8 134.0 118,110 127.98 -1.37%
2000-01-10 0 0.730 0.720 0.730 0.720 0.780 48,560,000 36,398,360 0.7496 127.0 125.3 127.0 125.3 135.7 279,096 130.42 1.39%
2000-01-07 0 0.720 0.710 0.720 0.630 0.720 68,411,833 46,920,618 0.6859 125.3 123.5 125.3 109.6 125.3 393,194 119.33 10.77%
2000-01-06 0 0.650 0.640 0.650 0.590 0.770 65,367,600 44,830,648 0.6858 113.1 111.4 113.1 102.7 134.0 375,697 119.33 -9.72%
2000-01-05 0 0.720 0.720 0.730 0.670 0.800 67,462,666 49,942,013 0.7403 125.3 125.3 127.0 116.6 139.2 387,739 128.80 -16.28%
2000-01-04 0 0.860 0.850 0.860 0.850 0.950 94,352,222 84,321,038 0.8937 149.6 147.9 149.6 147.9 165.3 542,285 155.49 -6.52%
2000-01-03 0 0.920 0.910 0.920 0.870 0.980 126,023,776 116,684,012 0.9259 160.1 158.3 160.1 151.4 170.5 724,316 161.10 6.98%
1999-12-30 0 0.860 0.860 0.870 0.850 0.920 80,208,666 70,849,291 0.8833 149.6 149.6 151.4 147.9 160.1 460,996 153.69 0.00%
1999-12-29 0 0.860 0.850 0.860 0.840 1.010 204,687,165 190,675,040 0.9315 149.6 147.9 149.6 146.2 175.7 1,176,430 162.08 -8.51%
1999-12-28 0 0.940 0.930 0.940 0.790 0.980 240,811,111 217,119,458 0.9016 163.6 161.8 163.6 137.5 170.5 1,384,051 156.87 14.63%
1999-12-24 0 0.820 0.810 0.820 0.810 0.870 34,798,666 28,881,426 0.8300 142.7 140.9 142.7 140.9 151.4 200,004 144.40 -2.38%
1999-12-23 0 0.840 0.830 0.840 0.770 0.870 138,169,555 114,789,204 0.8308 146.2 144.4 146.2 134.0 151.4 794,123 144.55 3.70%
1999-12-22 0 0.810 0.810 0.820 0.690 0.830 195,454,222 152,281,987 0.7791 140.9 140.9 142.7 120.1 144.4 1,123,364 135.56 17.39%
1999-12-21 0 0.690 0.690 0.700 0.690 0.750 41,552,000 29,308,440 0.7053 120.1 120.1 121.8 120.1 130.5 238,818 122.72 -6.76%
1999-12-20 0 0.740 0.730 0.740 0.730 0.790 54,127,777 41,299,279 0.7630 128.8 127.0 128.8 127.0 137.5 311,097 132.75 -1.33%
1999-12-17 0 0.750 0.740 0.750 0.740 0.810 91,138,888 70,189,606 0.7701 130.5 128.8 130.5 128.8 140.9 523,817 134.00 0.00%
1999-12-16 0 0.750 0.740 0.750 0.730 0.850 117,184,000 91,156,320 0.7779 130.5 128.8 130.5 127.0 147.9 673,510 135.35 -9.64%
1999-12-15 0 0.830 0.830 0.840 0.800 0.960 260,643,330 227,162,491 0.8715 144.4 144.4 146.2 139.2 167.0 1,498,036 151.64 -10.75%
1999-12-14 0 0.930 0.920 0.930 0.800 0.950 280,272,663 249,589,946 0.8905 161.8 160.1 161.8 139.2 165.3 1,610,854 154.94 14.81%
1999-12-13 0 0.810 0.810 0.820 0.800 0.870 80,571,443 66,630,734 0.8270 140.9 140.9 142.7 139.2 151.4 463,081 143.89 -3.57%
1999-12-10 0 0.840 0.840 0.850 0.820 0.880 195,366,552 165,702,764 0.8482 146.2 146.2 147.9 142.7 153.1 1,122,860 147.57 2.44%
1999-12-09 0 0.820 0.820 0.830 0.730 0.830 227,698,442 177,041,436 0.7775 142.7 142.7 144.4 127.0 144.4 1,308,686 135.28 13.89%
1999-12-08 0 0.720 0.710 0.720 0.700 0.730 76,055,778 54,488,927 0.7164 125.3 123.5 125.3 121.8 127.0 437,127 124.65 2.86%
1999-12-07 0 0.700 0.700 0.710 0.660 0.750 175,816,666 126,560,360 0.7198 121.8 121.8 123.5 114.8 130.5 1,010,498 125.25 4.48%
1999-12-06 0 0.670 0.660 0.670 0.660 0.730 123,848,888 85,700,448 0.6920 116.6 114.8 116.6 114.8 127.0 711,816 120.40 -5.63%
1999-12-03 0 0.710 0.700 0.710 0.620 0.750 306,053,998 211,430,819 0.6908 123.5 121.8 123.5 107.9 130.5 1,759,031 120.20 9.23%
1999-12-02 0 0.650 0.650 0.660 0.530 0.660 222,669,333 134,923,860 0.6059 113.1 113.1 114.8 92.21 114.8 1,279,782 105.43 22.64%
1999-12-01 0 0.530 0.530 0.540 0.510 0.550 37,920,000 20,255,360 0.5342 92.21 92.21 93.95 88.73 95.69 217,943 92.939 3.92%
1999-11-30 0 0.510 0.510 0.520 0.495 0.530 27,996,666 14,289,126 0.5104 88.73 88.73 90.47 86.13 92.21 160,910 88.802 -1.92%
1999-11-29 0 0.520 0.520 0.530 0.520 0.560 36,428,000 19,529,360 0.5361 90.47 90.47 92.21 90.47 97.43 209,368 93.278 -1.89%
1999-11-26 0 0.530 0.530 0.540 0.530 0.590 59,008,888 33,210,231 0.5628 92.21 92.21 93.95 92.21 102.7 339,151 97.922 -7.02%
1999-11-25 0 0.570 0.560 0.570 0.560 0.630 135,220,000 80,708,560 0.5969 99.17 97.43 99.17 97.43 109.6 777,171 103.85 -1.72%
1999-11-24 0 0.580 0.570 0.580 0.550 0.600 140,848,000 81,258,480 0.5769 100.9 99.17 100.9 95.69 104.4 809,517 100.38 5.45%
1999-11-23 0 0.550 0.540 0.550 0.540 0.590 36,790,888 20,771,760 0.5646 95.69 93.95 95.69 93.95 102.7 211,454 98.233 -5.17%
1999-11-22 0 0.580 0.580 0.590 0.560 0.610 82,409,333 48,310,969 0.5862 100.9 100.9 102.7 97.43 106.1 473,644 102.00 3.57%
1999-11-19 0 0.560 0.560 0.570 0.560 0.610 140,998,469 82,020,280 0.5817 97.43 97.43 99.17 97.43 106.1 810,382 101.21 -3.45%
1999-11-18 0 0.580 0.570 0.580 0.500 0.580 151,220,444 82,536,862 0.5458 100.9 99.17 100.9 87.00 100.9 869,133 94.965 13.73%
1999-11-17 0 0.510 0.500 0.510 0.500 0.560 53,456,000 28,094,920 0.5256 88.73 87.00 88.73 87.00 97.43 307,236 91.444 -3.77%
1999-11-16 0 0.530 0.530 0.540 0.485 0.550 84,800,000 43,852,440 0.5171 92.21 92.21 93.95 84.39 95.69 487,384 89.975 11.58%
1999-11-15 0 0.475 0.475 0.480 0.470 0.490 25,940,000 12,432,120 0.4793 82.65 82.65 83.52 81.78 85.26 149,089 83.387 -1.04%
1999-11-12 0 0.480 0.480 0.485 0.475 0.490 21,049,555 10,194,520 0.4843 83.52 83.52 84.39 82.65 85.26 120,981 84.265 -2.04%
1999-11-11 0 0.490 0.490 0.495 0.485 0.510 23,159,777 11,448,620 0.4943 85.26 85.26 86.13 84.39 88.73 133,110 86.009 -3.92%
1999-11-10 0 0.510 0.500 0.510 0.490 0.530 36,748,000 18,683,280 0.5084 88.73 87.00 88.73 85.26 92.21 211,207 88.459 0.00%
1999-11-09 0 0.510 0.510 0.520 0.500 0.530 30,964,000 16,047,400 0.5183 88.73 88.73 90.47 87.00 92.21 177,964 90.172 -1.92%
1999-11-08 0 0.520 0.510 0.520 0.500 0.570 45,372,000 24,100,280 0.5312 90.47 88.73 90.47 87.00 99.17 260,774 92.418 -5.45%
1999-11-05 0 0.550 0.550 0.560 0.520 0.560 64,152,000 34,096,720 0.5315 95.69 95.69 97.43 90.47 97.43 368,711 92.476 3.77%
1999-11-04 0 0.530 0.520 0.530 0.465 0.540 79,836,000 40,624,320 0.5088 92.21 90.47 92.21 80.91 93.95 458,854 88.534 13.98%
1999-11-03 0 0.465 0.465 0.470 0.455 0.480 34,919,111 16,420,289 0.4702 80.91 80.91 81.78 79.17 83.52 200,696 81.817 1.09%
1999-11-02 0 0.460 0.460 0.465 0.455 0.500 27,561,111 13,229,340 0.4800 80.04 80.04 80.91 79.17 87.00 158,406 83.515 -7.07%
1999-11-01 0 0.495 0.490 0.495 0.495 0.530 26,579,333 13,486,533 0.5074 86.13 85.26 86.13 86.13 92.21 152,764 88.284 0.00%
1999-10-29 0 0.495 0.490 0.495 0.485 0.540 50,568,000 25,717,100 0.5086 86.13 85.26 86.13 84.39 93.95 290,637 88.485 -2.94%
1999-10-28 0 0.510 0.510 0.520 0.500 0.570 74,443,998 40,044,852 0.5379 88.73 88.73 90.47 87.00 99.17 427,863 93.593 -3.77%
1999-10-27 0 0.530 0.520 0.530 0.480 0.570 406,972,000 198,876,480 0.4887 92.21 90.47 92.21 83.52 99.17 2,339,053 85.024 -5.36%
1999-10-26 1 0.560 - - - - 0 0 - 97.43 - - - - 0 - 0.00%
1999-10-25 0 0.560 0.560 0.570 0.560 0.600 42,056,000 24,309,520 0.5780 97.43 97.43 99.17 97.43 104.4 241,715 100.57 0.00%
1999-10-22 0 0.560 0.560 0.570 0.540 0.600 71,532,000 41,107,920 0.5747 97.43 97.43 99.17 93.95 104.4 411,127 99.988 3.70%
1999-10-21 0 0.540 0.530 0.540 0.520 0.570 70,328,000 38,428,880 0.5464 93.95 92.21 93.95 90.47 99.17 404,207 95.072 1.89%
1999-10-20 0 0.530 0.520 0.530 0.470 0.530 55,806,222 28,124,320 0.5040 92.21 90.47 92.21 81.78 92.21 320,744 87.685 13.98%
1999-10-19 0 0.465 0.465 0.470 0.410 0.510 39,308,000 18,196,820 0.4629 80.91 80.91 81.78 71.34 88.73 225,921 80.545 -12.26%
1999-10-15 0 0.530 0.530 0.540 0.520 0.600 35,814,222 19,746,347 0.5514 92.21 92.21 93.95 90.47 104.4 205,841 95.930 -11.67%
1999-10-14 0 0.600 0.590 0.600 0.590 0.630 37,060,222 22,731,024 0.6134 104.4 102.7 104.4 102.7 109.6 213,002 106.72 -6.25%
1999-10-13 0 0.640 0.630 0.640 0.570 0.640 72,846,277 44,747,531 0.6143 111.4 109.6 111.4 99.17 111.4 418,681 106.88 6.67%
1999-10-12 0 0.600 0.590 0.600 0.590 0.650 29,071,333 17,977,873 0.6184 104.4 102.7 104.4 102.7 113.1 167,086 107.60 -4.76%
1999-10-11 0 0.630 0.630 0.640 0.630 0.680 34,853,555 22,805,333 0.6543 109.6 109.6 111.4 109.6 118.3 200,319 113.84 -4.55%
1999-10-08 0 0.660 0.660 0.670 0.650 0.710 89,604,888 60,937,137 0.6801 114.8 114.8 116.6 113.1 123.5 515,000 118.32 -2.94%
1999-10-07 0 0.680 0.670 0.680 0.640 0.680 70,796,000 47,024,320 0.6642 118.3 116.6 118.3 111.4 118.3 406,897 115.57 6.25%
1999-10-06 0 0.640 0.630 0.640 0.590 0.670 70,742,338 45,687,144 0.6458 111.4 109.6 111.4 102.7 116.6 406,588 112.37 3.23%
1999-10-05 0 0.620 0.620 0.630 0.510 0.660 74,925,558 44,916,746 0.5995 107.9 107.9 109.6 88.73 114.8 430,631 104.30 -3.12%
1999-10-04 0 0.640 0.630 0.640 0.620 0.720 107,149,999 73,660,262 0.6874 111.4 109.6 111.4 107.9 125.3 615,840 119.61 -3.03%
1999-09-30 0 0.660 0.650 0.660 0.630 0.700 129,921,555 87,787,911 0.6757 114.8 113.1 114.8 109.6 121.8 746,718 117.56 4.76%
1999-09-29 0 0.630 0.630 0.640 0.530 0.640 111,360,000 67,536,160 0.6065 109.6 109.6 111.4 92.21 111.4 640,037 105.52 14.55%
1999-09-28 0 0.550 0.550 0.560 0.550 0.600 47,520,666 27,533,393 0.5794 95.69 95.69 97.43 95.69 104.4 273,123 100.81 0.00%
1999-09-27 0 0.550 0.550 0.560 0.540 0.650 67,868,000 40,055,440 0.5902 95.69 95.69 97.43 93.95 113.1 390,068 102.69 -14.06%
1999-09-24 0 0.640 0.630 0.640 0.620 0.700 51,675,777 34,193,435 0.6617 111.4 109.6 111.4 107.9 121.8 297,004 115.13 -8.57%
1999-09-23 0 0.700 0.690 0.700 0.640 0.750 188,535,111 133,822,062 0.7098 121.8 120.1 121.8 111.4 130.5 1,083,597 123.50 7.69%
1999-09-22 0 0.650 0.650 0.660 0.600 0.730 141,918,666 96,273,395 0.6784 113.1 113.1 114.8 104.4 127.0 815,671 118.03 3.17%
1999-09-21 0 0.630 0.620 0.630 0.620 0.950 379,735,378 305,492,263 0.8045 109.6 107.9 109.6 107.9 165.3 2,182,512 139.97 -16.00%
1999-09-20 0 0.750 0.740 0.750 0.520 0.760 251,596,443 161,402,586 0.6415 130.5 128.8 130.5 90.47 132.2 1,446,039 111.62 47.06%
1999-09-17 1 0.510 - - - - 0 0 - 88.73 - - - - 0 - 0.00%
1999-09-15 1 0.510 - - - - 0 0 - 88.73 - - - - 0 - 0.00%
1999-09-14 1 0.510 - - - - 0 0 - 88.73 - - - - 0 - 0.00%
1999-09-13 0 0.510 0.500 0.510 0.420 0.510 245,462,220 116,430,648 0.4743 88.73 87.00 88.73 73.08 88.73 1,410,783 82.529 24.39%
1999-09-10 0 0.410 0.405 0.410 0.365 0.435 162,362,331 66,703,764 0.4108 71.34 70.47 71.34 63.51 75.69 933,170 71.481 7.89%
1999-09-09 0 0.380 0.380 0.385 0.360 0.405 167,263,999 64,335,340 0.3846 66.12 66.12 66.99 62.64 70.47 961,342 66.922 7.04%
1999-09-08 0 0.355 0.355 0.360 0.270 0.385 330,602,664 114,253,038 0.3456 61.77 61.77 62.64 46.98 66.99 1,900,124 60.129 29.09%
1999-09-07 0 0.275 0.275 0.280 0.265 0.305 130,594,088 37,317,324 0.2858 47.85 47.85 48.72 46.11 53.07 750,584 49.718 0.00%
1999-09-06 0 0.275 0.275 0.280 0.210 0.295 207,284,133 51,535,076 0.2486 47.85 47.85 48.72 36.54 51.33 1,191,356 43.257 24.43%
1999-09-03 0 0.221 0.221 0.228 0.218 0.230 14,746,222 3,262,723 0.2213 38.45 38.45 39.67 37.93 40.02 84,753 38.497 -5.96%
1999-09-02 0 0.235 0.232 0.236 0.230 0.238 10,176,000 2,360,044 0.2319 40.89 40.37 41.06 40.02 41.41 58,486 40.352 -2.08%
1999-09-01 0 0.240 0.239 0.240 0.239 0.250 4,412,000 1,069,132 0.2423 41.76 41.58 41.76 41.58 43.50 25,358 42.162 0.84%
1999-08-31 0 0.238 0.238 0.240 0.236 0.248 5,160,000 1,241,572 0.2406 41.41 41.41 41.76 41.06 43.15 29,657 41.865 -2.86%
1999-08-30 0 0.245 0.245 0.249 0.241 0.260 4,380,666 1,097,329 0.2505 42.63 42.63 43.32 41.93 45.24 25,178 43.583 -3.92%
1999-08-27 0 0.255 0.250 0.255 0.245 0.270 14,020,000 3,657,280 0.2609 44.37 43.50 44.37 42.63 46.98 80,579 45.387 -1.92%
1999-08-26 0 0.260 0.255 0.260 0.243 0.270 35,977,110 9,397,303 0.2612 45.24 44.37 45.24 42.28 46.98 206,777 45.447 8.33%
1999-08-25 0 0.240 0.238 0.240 0.231 0.243 14,712,000 3,511,108 0.2387 41.76 41.41 41.76 40.19 42.28 84,557 41.524 5.26%
1999-08-24 0 0.228 0.228 0.233 0.215 0.231 2,020,000 453,572 0.2245 39.67 39.67 40.54 37.41 40.19 11,610 39.068 2.70%
1999-08-23 0 0.222 0.220 0.232 0.218 0.244 2,816,444 648,329 0.2302 38.63 38.28 40.37 37.93 42.45 16,187 40.051 -5.93%
1999-08-20 0 0.236 0.235 0.238 0.220 0.240 15,020,777 3,512,247 0.2338 41.06 40.89 41.41 38.28 41.76 86,331 40.683 8.76%
1999-08-19 0 0.217 0.219 0.220 0.216 0.223 8,340,444 1,824,721 0.2188 37.76 38.10 38.28 37.58 38.80 47,936 38.066 0.00%
1999-08-18 0 0.217 0.211 0.217 0.208 0.223 10,856,000 2,336,772 0.2153 37.76 36.71 37.76 36.19 38.80 62,394 37.452 5.85%
1999-08-17 0 0.205 0.204 0.207 0.192 0.206 4,712,000 950,168 0.2016 35.67 35.49 36.02 33.41 35.84 27,082 35.085 6.77%
1999-08-16 0 0.192 0.191 0.196 0.186 0.196 1,270,000 241,444 0.1901 33.41 33.23 34.10 32.36 34.10 7,299 33.078 2.67%
1999-08-13 0 0.187 0.184 0.189 0.186 0.196 1,024,000 194,852 0.1903 32.54 32.01 32.88 32.36 34.10 5,885 33.108 -1.58%
1999-08-12 0 0.190 0.185 0.192 0.182 0.190 1,813,333 342,583 0.1889 33.06 32.19 33.41 31.67 33.06 10,422 32.871 3.26%
1999-08-11 0 0.184 0.181 0.184 0.180 0.187 2,120,000 386,852 0.1825 32.01 31.49 32.01 31.32 32.54 12,185 31.749 0.55%
1999-08-10 0 0.183 0.183 0.185 0.183 0.200 5,799,111 1,105,347 0.1906 31.84 31.84 32.19 31.84 34.80 33,330 33.164 -9.41%
1999-08-09 0 0.202 0.196 0.202 0.195 0.204 3,838,222 762,410 0.1986 35.15 34.10 35.15 33.93 35.49 22,060 34.561 -2.88%
1999-08-06 0 0.208 0.204 0.210 0.202 0.230 17,728,000 3,770,396 0.2127 36.19 35.49 36.54 35.15 40.02 101,891 37.004 -11.49%
1999-08-05 0 0.235 0.231 0.235 0.232 0.250 7,356,445 1,767,110 0.2402 40.89 40.19 40.89 40.37 43.50 42,281 41.795 -4.08%
1999-08-04 0 0.245 0.245 0.247 0.230 0.275 46,059,946 11,807,113 0.2563 42.63 42.63 42.98 40.02 47.85 264,727 44.601 -2.00%
1999-08-03 1 0.250 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
1999-08-02 0 0.250 0.250 0.255 0.230 0.260 38,572,000 9,659,980 0.2504 43.50 43.50 44.37 40.02 45.24 221,691 43.574 9.17%
1999-07-30 0 0.229 0.225 0.229 0.214 0.260 28,796,000 7,069,340 0.2455 39.84 39.15 39.84 37.23 45.24 165,504 42.714 5.53%
1999-07-29 0 0.217 0.211 0.218 0.207 0.220 7,824,000 1,666,400 0.2130 37.76 36.71 37.93 36.02 38.28 44,968 37.057 3.33%
1999-07-28 0 0.210 0.206 0.210 0.206 0.230 7,231,111 1,573,950 0.2177 36.54 35.84 36.54 35.84 40.02 41,560 37.871 -8.70%
1999-07-27 0 0.230 0.229 0.230 0.211 0.230 6,056,000 1,332,692 0.2201 40.02 39.84 40.02 36.71 40.02 34,807 38.289 3.14%
1999-07-26 0 0.223 0.219 0.223 0.218 0.233 9,316,000 2,085,972 0.2239 38.80 38.10 38.80 37.93 40.54 53,543 38.959 -2.62%
1999-07-23 0 0.229 0.227 0.230 0.225 0.255 17,144,000 4,066,424 0.2372 39.84 39.50 40.02 39.15 44.37 98,534 41.269 -5.37%
1999-07-22 0 0.242 0.239 0.242 0.218 0.255 25,600,000 6,116,260 0.2389 42.11 41.58 42.11 37.93 44.37 147,135 41.569 12.04%
1999-07-21 0 0.216 0.212 0.216 0.191 0.218 17,676,000 3,643,664 0.2061 37.58 36.89 37.58 33.23 37.93 101,592 35.866 2.86%
1999-07-20 0 0.210 0.209 0.210 0.197 0.238 14,180,000 3,149,952 0.2221 36.54 36.36 36.54 34.28 41.41 81,499 38.650 -7.08%
1999-07-19 0 0.226 0.224 0.228 0.225 0.260 12,924,000 3,065,500 0.2372 39.32 38.97 39.67 39.15 45.24 74,280 41.269 -11.37%
1999-07-16 0 0.255 0.255 0.260 0.255 0.275 8,428,000 2,178,100 0.2584 44.37 44.37 45.24 44.37 47.85 48,440 44.965 -7.27%
1999-07-15 0 0.275 0.270 0.275 0.270 0.280 6,960,000 1,909,960 0.2744 47.85 46.98 47.85 46.98 48.72 40,002 47.746 1.85%
1999-07-14 0 0.270 0.270 0.275 0.260 0.290 19,372,000 5,336,300 0.2755 46.98 46.98 47.85 45.24 50.46 111,340 47.928 1.89%
1999-07-13 0 0.265 0.265 0.270 0.250 0.275 13,546,176 3,563,694 0.2631 46.11 46.11 46.98 43.50 47.85 77,856 45.773 0.00%
1999-07-12 0 0.265 0.265 0.270 0.260 0.290 29,256,888 7,975,813 0.2726 46.11 46.11 46.98 45.24 50.46 168,153 47.432 -5.36%
1999-07-09 0 0.280 0.280 0.285 0.280 0.300 37,544,000 10,771,460 0.2869 48.72 48.72 49.59 48.72 52.20 215,782 49.918 -3.45%
1999-07-08 0 0.290 0.285 0.290 0.285 0.305 59,024,000 17,388,960 0.2946 50.46 49.59 50.46 49.59 53.07 339,238 51.259 5.45%
1999-07-07 0 0.275 0.275 0.280 0.265 0.300 45,616,222 12,810,356 0.2808 47.85 47.85 48.72 46.11 52.20 262,177 48.861 1.85%
1999-07-06 0 0.270 0.265 0.270 0.260 0.290 30,264,000 8,245,000 0.2724 46.98 46.11 46.98 45.24 50.46 173,941 47.401 -6.90%
1999-07-05 0 0.290 0.290 0.295 0.290 0.315 11,396,000 3,396,980 0.2981 50.46 50.46 51.33 50.46 54.81 65,498 51.864 -4.92%
1999-07-02 0 0.305 0.305 0.315 0.300 0.330 17,677,776 5,476,391 0.3098 53.07 53.07 54.81 52.20 57.42 101,602 53.900 0.00%
1999-06-30 0 0.305 0.300 0.305 0.260 0.345 44,016,000 13,919,800 0.3162 53.07 52.20 53.07 45.24 60.03 252,980 55.023 12.96%
1999-06-29 0 0.270 0.270 0.275 0.270 0.290 5,140,000 1,437,580 0.2797 46.98 46.98 47.85 46.98 50.46 29,542 48.662 -3.57%
1999-06-28 0 0.280 0.275 0.290 0.280 0.300 7,469,777 2,163,802 0.2897 48.72 47.85 50.46 48.72 52.20 42,932 50.400 0.00%
1999-06-25 0 0.280 0.280 0.285 0.280 0.300 5,276,000 1,511,280 0.2864 48.72 48.72 49.59 48.72 52.20 30,324 49.838 -3.45%
1999-06-24 0 0.290 0.290 0.295 0.285 0.305 6,558,000 1,941,920 0.2961 50.46 50.46 51.33 49.59 53.07 37,692 51.521 -3.33%
1999-06-23 0 0.300 0.300 0.305 0.285 0.305 7,256,000 2,155,640 0.2971 52.20 52.20 53.07 49.59 53.07 41,704 51.690 -1.64%
1999-06-22 0 0.305 0.305 0.310 0.300 0.320 11,416,000 3,511,840 0.3076 53.07 53.07 53.94 52.20 55.68 65,613 53.524 -1.61%
1999-06-21 0 0.310 0.310 0.315 0.290 0.330 25,880,000 7,946,940 0.3071 53.94 53.94 54.81 50.46 57.42 148,744 53.427 10.71%
1999-06-17 0 0.280 0.280 0.285 0.280 0.305 14,369,777 4,167,922 0.2900 48.72 48.72 49.59 48.72 53.07 82,590 50.465 -6.67%
1999-06-16 0 0.300 0.300 0.305 0.290 0.315 15,364,000 4,624,740 0.3010 52.20 52.20 53.07 50.46 54.81 88,304 52.373 -3.23%
1999-06-15 0 0.310 0.305 0.310 0.295 0.365 45,414,055 15,278,414 0.3364 53.94 53.07 53.94 51.33 63.51 261,015 58.535 -3.12%
1999-06-14 0 0.320 0.315 0.320 0.239 0.340 51,456,666 15,447,980 0.3002 55.68 54.81 55.68 41.58 59.16 295,745 52.234 37.93%
1999-06-11 0 0.232 0.232 0.235 0.230 0.238 2,723,111 637,516 0.2341 40.37 40.37 40.89 40.02 41.41 15,651 40.733 0.43%
1999-06-10 0 0.231 0.228 0.233 0.231 0.240 2,368,000 558,436 0.2358 40.19 39.67 40.54 40.19 41.76 13,610 41.031 -0.43%
1999-06-09 0 0.232 0.233 0.239 0.231 0.241 2,288,000 539,276 0.2357 40.37 40.54 41.58 40.19 41.93 13,150 41.009 -3.33%
1999-06-08 0 0.240 0.235 0.240 0.229 0.245 3,156,000 748,440 0.2371 41.76 40.89 41.76 39.84 42.63 18,139 41.261 3.00%
1999-06-07 0 0.233 0.228 0.234 0.231 0.242 1,520,000 357,116 0.2349 40.54 39.67 40.71 40.19 42.11 8,736 40.878 -2.10%
1999-06-04 0 0.238 0.237 0.238 0.235 0.242 4,212,000 1,002,528 0.2380 41.41 41.24 41.41 40.89 42.11 24,208 41.413 1.28%
1999-06-03 0 0.235 0.234 0.235 0.232 0.250 9,271,999 2,202,984 0.2376 40.89 40.71 40.89 40.37 43.50 53,290 41.339 -6.00%
1999-06-02 0 0.250 0.247 0.255 0.232 0.255 12,332,000 3,054,712 0.2477 43.50 42.98 44.37 40.37 44.37 70,878 43.098 0.00%
1999-06-01 0 0.250 0.250 0.255 0.227 0.270 19,440,221 4,927,229 0.2535 43.50 43.50 44.37 39.50 46.98 111,732 44.099 5.49%
1999-05-31 0 0.237 0.236 0.243 0.231 0.250 10,160,000 2,460,836 0.2422 41.24 41.06 42.28 40.19 43.50 58,394 42.142 -5.20%
1999-05-28 0 0.250 0.250 0.260 0.244 0.255 4,312,000 1,075,688 0.2495 43.50 43.50 45.24 42.45 44.37 24,783 43.404 -1.96%
1999-05-27 0 0.255 0.249 0.255 0.244 0.285 21,027,333 5,553,593 0.2641 44.37 43.32 44.37 42.45 49.59 120,854 45.953 -7.27%
1999-05-26 0 0.275 0.270 0.275 0.270 0.320 13,306,222 3,855,400 0.2897 47.85 46.98 47.85 46.98 55.68 76,477 50.413 -12.70%
1999-05-25 0 0.315 0.310 0.315 0.300 0.340 38,975,555 12,377,595 0.3176 54.81 53.94 54.81 52.20 59.16 224,010 55.255 5.00%
1999-05-24 0 0.300 0.295 0.300 0.260 0.305 31,466,444 9,283,415 0.2950 52.20 51.33 52.20 45.24 53.07 180,852 51.332 17.65%
1999-05-21 0 0.255 0.260 0.270 0.248 0.305 21,517,333 5,926,701 0.2754 44.37 45.24 46.98 43.15 53.07 123,670 47.924 -10.53%
1999-05-20 0 0.285 0.285 0.290 0.218 0.370 75,368,663 21,262,231 0.2821 49.59 49.59 50.46 37.93 64.38 433,178 49.084 33.18%
1999-05-19 0 0.214 0.214 0.216 0.196 0.224 20,708,444 4,359,584 0.2105 37.23 37.23 37.58 34.10 38.97 119,021 36.629 8.08%
1999-05-18 0 0.198 0.194 0.196 0.154 0.224 12,636,222 2,527,332 0.2000 34.45 33.75 34.10 26.79 38.97 72,626 34.799 32.00%
1999-05-17 0 0.150 0.147 0.151 0.124 0.159 4,468,000 663,520 0.1485 26.10 25.58 26.27 21.57 27.66 25,680 25.838 17.19%
1999-05-14 0 0.128 0.128 0.139 0.123 0.135 1,592,000 202,488 0.1272 22.27 22.27 24.18 21.40 23.49 9,150 22.130 0.00%
1999-05-13 0 0.128 0.126 0.139 0.128 0.140 1,191,333 158,300 0.1329 22.27 21.92 24.18 22.27 24.36 6,847 23.119 -8.57%
1999-05-12 0 0.140 0.138 0.140 0.139 0.148 1,896,000 265,660 0.1401 24.36 24.01 24.36 24.18 25.75 10,897 24.379 6.06%
1999-05-11 0 0.132 0.130 - 0.121 0.133 1,100,000 141,068 0.1282 22.97 22.62 - 21.05 23.14 6,322 22.313 5.60%
1999-05-10 0 0.125 - 0.125 0.125 0.125 120,000 15,000 0.1250 21.75 - 21.75 21.75 21.75 690 21.749 0.00%
1999-05-07 0 0.125 0.125 0.140 0.122 0.178 4,967,332 730,885 0.1471 21.75 21.75 24.36 21.23 30.97 28,550 25.601 -29.38%
1999-05-06 1 0.177 - - - - 0 0 - 30.80 - - - - 0 - 0.00%
1999-05-05 1 0.177 - - - - 0 0 - 30.80 - - - - 0 - 0.00%
1999-05-04 1 0.177 0.170 0.178 0.153 0.179 4,864,216 822,904 0.1692 30.80 29.58 30.97 26.62 31.14 27,957 29.435 18.79%
1999-05-03 0 0.149 0.149 0.150 0.124 0.151 7,964,000 1,095,220 0.1375 25.92 25.92 26.10 21.57 26.27 45,773 23.927 20.16%
1999-04-30 0 0.124 0.124 0.128 0.113 0.127 6,890,000 836,740 0.1214 21.57 21.57 22.27 19.66 22.10 39,600 21.130 0.00%
1999-04-29 0 0.124 0.116 0.124 0.107 0.124 11,370,222 1,322,374 0.1163 21.57 20.18 21.57 18.62 21.57 65,350 20.235 18.10%
1999-04-28 0 0.105 0.104 0.105 0.090 0.121 7,684,000 795,672 0.1035 18.27 18.09 18.27 15.66 21.05 44,163 18.017 0.96%
1999-04-27 0 0.104 0.100 0.104 0.072 0.106 11,400,222 994,584 0.0872 18.09 17.40 18.09 12.53 18.44 65,522 15.179 42.47%
1999-04-26 0 0.073 0.065 0.079 - - 35,000,000 2,520,000 0.0720 12.70 11.31 13.75 - - 201,161 12.527 0.00%
1999-04-23 0 0.073 0.068 0.077 0.060 0.073 2,260,000 147,100 0.0651 12.70 11.83 13.40 10.44 12.70 12,989 11.325 21.67%
1999-04-22 0 0.060 0.060 0.070 0.059 0.074 420,000 27,700 0.0660 10.44 10.44 12.18 10.27 12.88 2,414 11.475 0.00%
1999-04-21 0 0.060 0.056 0.066 0.060 0.060 40,000 2,400 0.0600 10.44 9.743 11.48 10.44 10.44 230 10.439 -3.23%
1999-04-20 0 0.062 - - - - 0 0 - 10.79 - - - - 0 - 0.00%
1999-04-19 0 0.062 - - - - 0 0 - 10.79 - - - - 0 - 0.00%
1999-04-16 0 0.062 - - - - 0 0 - 10.79 - - - - 0 - 0.00%
1999-04-15 0 0.062 0.062 - - - 0 0 - 10.79 10.79 - - - 0 - 3.33%
1999-04-14 0 0.060 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1999-04-13 0 0.060 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1999-04-12 0 0.060 0.050 0.060 - - 0 0 - 10.44 8.700 10.44 - - 0 - 0.00%
1999-04-09 0 0.060 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1999-04-08 0 0.060 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1999-04-07 0 0.060 0.060 - 0.060 0.060 60,000 3,600 0.0600 10.44 10.44 - 10.44 10.44 345 10.439 -3.23%
1999-04-01 0 0.062 - - - - 0 0 - 10.79 - - - - 0 - 0.00%
1999-03-31 0 0.062 0.058 0.066 - - 0 0 - 10.79 10.09 11.48 - - 0 - 0.00%
1999-03-30 0 0.062 0.060 0.068 0.062 0.065 3,480,000 220,920 0.0635 10.79 10.44 11.83 10.79 11.31 20,001 11.045 -1.59%
1999-03-29 0 0.063 - 0.067 - - 0 0 - 10.96 - 11.66 - - 0 - 0.00%
1999-03-26 0 0.063 0.063 - 0.063 0.069 12,514,222 778,129 0.0622 10.96 10.96 - 10.96 12.01 71,925 10.819 -7.35%
1999-03-25 0 0.068 - 0.074 0.068 0.068 200,000 13,600 0.0680 11.83 - 12.88 11.83 11.83 1,149 11.831 -2.86%
1999-03-24 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-23 0 0.070 - 0.074 - - 0 0 - 12.18 - 12.88 - - 0 - 0.00%
1999-03-22 0 0.070 - 0.072 - - 0 0 - 12.18 - 12.53 - - 0 - 0.00%
1999-03-19 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-18 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-17 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-16 0 0.070 - 0.074 - - 0 0 - 12.18 - 12.88 - - 0 - 0.00%
1999-03-15 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-12 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-11 0 0.070 - - - - 7,478 523 0.0699 12.18 - - - - 43 12.169 0.00%
1999-03-10 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-09 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-08 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-05 0 0.070 - 0.074 - - 0 0 - 12.18 - 12.88 - - 0 - 0.00%
1999-03-04 0 0.070 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
1999-03-03 0 0.070 - - 0.070 0.070 3,000,000 210,000 0.0700 12.18 - - 12.18 12.18 17,242 12.179 1.45%
1999-03-02 0 0.069 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
1999-03-01 0 0.069 - 0.070 - - 0 0 - 12.01 - 12.18 - - 0 - 0.00%
1999-02-26 0 0.069 - 0.069 - - 0 0 - 12.01 - 12.01 - - 0 - 0.00%
1999-02-25 0 0.069 - 0.069 - - 0 0 - 12.01 - 12.01 - - 0 - 0.00%
1999-02-24 0 0.069 - 0.069 0.070 0.070 3,000,000 210,000 0.0700 12.01 - 12.01 12.18 12.18 17,242 12.179 2.99%
1999-02-23 0 0.067 - 0.070 - - 0 0 - 11.66 - 12.18 - - 0 - 0.00%
1999-02-22 0 0.067 - 0.070 - - 0 0 - 11.66 - 12.18 - - 0 - 0.00%
1999-02-19 0 0.067 - 0.070 - - 1,111 56 0.0504 11.66 - 12.18 - - 6 8.7700 0.00%
1999-02-15 0 0.067 - - - - 0 0 - 11.66 - - - - 0 - 0.00%
1999-02-12 0 0.067 - 0.067 0.070 0.070 4,000 280 0.0700 11.66 - 11.66 12.18 12.18 23 12.179 -4.29%
1999-02-11 0 0.070 - 0.070 - - 0 0 - 12.18 - 12.18 - - 0 - 0.00%
1999-02-10 0 0.070 - 0.070 - - 0 0 - 12.18 - 12.18 - - 0 - 0.00%
1999-02-09 0 0.070 - 0.070 0.070 0.070 3,020,000 211,400 0.0700 12.18 - 12.18 12.18 12.18 17,357 12.179 0.00%
1999-02-08 0 0.070 - 0.070 0.069 0.070 222,222 15,469 0.0696 12.18 - 12.18 12.01 12.18 1,277 12.112 -6.67%
1999-02-05 0 0.075 - 0.075 - - 0 0 - 13.05 - 13.05 - - 0 - -6.25%
1999-02-04 0 0.080 - 0.081 - - 0 0 - 13.92 - 14.09 - - 0 - 0.00%
1999-02-03 0 0.080 0.080 - - - 0 0 - 13.92 13.92 - - - 0 - 14.29%
1999-02-02 0 0.070 0.066 0.074 0.070 0.074 4,372,000 337,816 0.0773 12.18 11.48 12.88 12.18 12.88 25,128 13.444 -12.50%
1999-02-01 0 0.080 - 0.080 0.080 0.080 536,000 42,880 0.0800 13.92 - 13.92 13.92 13.92 3,081 13.919 0.00%
1999-01-29 0 0.080 0.075 0.085 0.080 0.080 700,000 56,000 0.0800 13.92 13.05 14.79 13.92 13.92 4,023 13.919 -1.23%
1999-01-28 0 0.081 0.080 0.085 0.081 0.081 500,000 40,500 0.0810 14.09 13.92 14.79 14.09 14.09 2,874 14.093 0.00%
1999-01-27 0 0.081 0.081 0.084 0.081 0.083 9,124,000 753,044 0.0825 14.09 14.09 14.62 14.09 14.44 52,440 14.360 1.25%
1999-01-26 0 0.080 0.080 - 0.080 0.080 400,000 32,000 0.0800 13.92 13.92 - 13.92 13.92 2,299 13.919 0.00%
1999-01-25 0 0.080 0.080 0.087 - - 0 0 - 13.92 13.92 15.14 - - 0 - 0.00%
1999-01-22 0 0.080 0.080 0.087 - - 0 0 - 13.92 13.92 15.14 - - 0 - 0.00%
1999-01-21 0 0.080 0.080 0.087 0.080 0.080 792,000 63,360 0.0800 13.92 13.92 15.14 13.92 13.92 4,552 13.919 0.00%
1999-01-20 0 0.080 0.080 - 0.080 0.080 700,000 56,000 0.0800 13.92 13.92 - 13.92 13.92 4,023 13.919 0.00%
1999-01-19 0 0.080 0.076 0.080 0.080 0.080 2,116,914 169,353 0.0800 13.92 13.22 13.92 13.92 13.92 12,167 13.919 0.00%
1999-01-18 0 0.080 0.080 0.085 0.080 0.080 4,014,221 321,093 0.0800 13.92 13.92 14.79 13.92 13.92 23,072 13.917 0.00%
1999-01-15 0 0.080 0.078 - - - 0 0 - 13.92 13.57 - - - 0 - 0.00%
1999-01-14 0 0.080 - - - - 3,000,000 240,000 0.0800 13.92 - - - - 17,242 13.919 0.00%
1999-01-13 0 0.080 0.080 0.085 0.080 0.080 3,716,000 297,280 0.0800 13.92 13.92 14.79 13.92 13.92 21,358 13.919 0.00%
1999-01-12 0 0.080 0.078 0.087 0.078 0.080 1,805,111 144,179 0.0799 13.92 13.57 15.14 13.57 13.92 10,375 13.897 0.00%
1999-01-11 0 0.080 0.076 0.080 - - 0 0 - 13.92 13.22 13.92 - - 0 - 0.00%
1999-01-08 0 0.080 0.080 - 0.080 0.080 272,000 21,760 0.0800 13.92 13.92 - 13.92 13.92 1,563 13.919 -1.23%
1999-01-07 0 0.081 0.081 0.084 0.079 0.084 9,916,000 788,520 0.0795 14.09 14.09 14.62 13.75 14.62 56,992 13.836 -1.22%
1999-01-06 0 0.082 - 0.083 - - 0 0 - 14.27 - 14.44 - - 0 - 0.00%
1999-01-05 0 0.082 - 0.082 - - 0 0 - 14.27 - 14.27 - - 0 - -3.53%
1999-01-04 0 0.085 0.078 0.085 0.080 0.085 296,000 24,812 0.0838 14.79 13.57 14.79 13.92 14.79 1,701 14.585 3.66%
1998-12-31 0 0.082 0.082 0.085 - - 0 0 - 14.27 14.27 14.79 - - 0 - 0.00%
1998-12-30 0 0.082 0.081 0.084 0.082 0.082 800,000 65,600 0.0820 14.27 14.09 14.62 14.27 14.27 4,598 14.267 2.50%
1998-12-29 0 0.080 0.080 0.083 0.080 0.083 5,460,000 450,284 0.0825 13.92 13.92 14.44 13.92 14.44 31,381 14.349 -2.44%
1998-12-28 0 0.082 0.082 0.086 0.082 0.082 200,000 16,400 0.0820 14.27 14.27 14.96 14.27 14.27 1,149 14.267 5.13%
1998-12-24 0 0.078 - 0.080 - - 0 0 - 13.57 - 13.92 - - 0 - 0.00%
1998-12-23 0 0.078 0.078 - 0.075 0.081 7,600,000 610,000 0.0803 13.57 13.57 - 13.05 14.09 43,681 13.965 -6.02%
1998-12-22 0 0.083 0.080 0.083 0.078 0.090 19,488,000 1,675,512 0.0860 14.44 13.92 14.44 13.57 15.66 112,006 14.959 3.75%
1998-12-21 0 0.080 0.080 0.085 0.080 0.080 1,200,000 96,000 0.0800 13.92 13.92 14.79 13.92 13.92 6,897 13.919 -2.44%
1998-12-18 0 0.082 - 0.088 0.082 0.082 300,000 24,600 0.0820 14.27 - 15.31 14.27 14.27 1,724 14.267 0.00%
1998-12-17 0 0.082 - 0.088 - - 208,000 18,096 0.0870 14.27 - 15.31 - - 1,195 15.137 0.00%
1998-12-16 0 0.082 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
1998-12-15 0 0.082 0.078 0.084 0.079 0.082 2,200,000 182,100 0.0828 14.27 13.57 14.62 13.75 14.27 12,644 14.402 -1.20%
1998-12-14 0 0.083 0.075 - - - 0 0 - 14.44 13.05 - - - 0 - 0.00%
1998-12-11 0 0.083 0.083 - 0.050 0.083 172,666 13,560 0.0785 14.44 14.44 - 8.700 14.44 992 13.664 2.47%
1998-12-10 0 0.081 0.080 - - - 0 0 - 14.09 13.92 - - - 0 - 0.00%
1998-12-09 0 0.081 0.081 0.088 0.081 0.086 712,000 58,732 0.0825 14.09 14.09 15.31 14.09 14.96 4,092 14.352 -3.57%
1998-12-08 0 0.084 0.081 0.092 0.084 0.084 201,388 16,897 0.0839 14.62 14.09 16.01 14.62 14.62 1,157 14.598 -2.33%
1998-12-07 0 0.086 0.086 - 0.086 0.093 432,000 37,512 0.0868 14.96 14.96 - 14.96 16.18 2,483 15.108 -7.53%
1998-12-04 0 0.093 - 0.095 - - 0 0 - 16.18 - 16.53 - - 0 - 0.00%
1998-12-03 0 0.093 0.093 - 0.084 0.093 2,796,000 239,120 0.0855 16.18 16.18 - 14.62 16.18 16,070 14.880 5.68%
1998-12-02 0 0.088 0.087 0.093 0.086 0.093 2,938,222 261,077 0.0889 15.31 15.14 16.18 14.96 16.18 16,887 15.460 -5.38%
1998-12-01 0 0.093 0.090 0.098 0.085 0.097 1,776,000 158,204 0.0891 16.18 15.66 17.05 14.79 16.88 10,207 15.499 -1.06%
1998-11-30 0 0.094 0.084 0.094 0.086 0.094 388,000 34,256 0.0883 16.36 14.62 16.36 14.96 16.36 2,230 15.361 14.63%
1998-11-27 0 0.082 0.082 0.090 0.081 0.084 1,420,000 117,280 0.0826 14.27 14.27 15.66 14.09 14.62 8,161 14.370 -11.83%
1998-11-26 0 0.093 0.090 0.093 0.090 0.110 17,363,777 1,756,480 0.1012 16.18 15.66 16.18 15.66 19.14 99,798 17.600 -7.00%
1998-11-25 0 0.100 0.100 0.101 0.100 0.152 24,216,444 2,842,123 0.1174 17.40 17.40 17.57 17.40 26.45 139,183 20.420 -25.37%
1998-11-24 1 0.134 - - - - 0 0 - 23.31 - - - - 0 - 0.00%
1998-11-23 1 0.134 - - - - 0 0 - 23.31 - - - - 0 - 0.00%
1998-11-20 1 0.134 0.128 - 0.134 0.134 500,000 67,000 0.1340 23.31 22.27 - 23.31 23.31 2,874 23.315 3.08%
1998-11-19 0 0.130 0.126 0.130 0.113 0.136 12,068,000 1,486,956 0.1232 22.62 21.92 22.62 19.66 23.66 69,360 21.438 20.37%
1998-11-18 0 0.108 0.107 0.108 0.100 0.111 15,020,000 1,579,984 0.1052 18.79 18.62 18.79 17.40 19.31 86,327 18.302 8.00%
1998-11-17 0 0.100 0.099 0.100 0.100 0.104 22,000,000 2,207,176 0.1003 17.40 17.23 17.40 17.40 18.09 126,444 17.456 -18.70%
1998-11-16 0 0.123 0.123 - 0.118 0.124 1,012,000 121,792 0.1203 21.40 21.40 - 20.53 21.57 5,816 20.939 1.65%
1998-11-13 0 0.121 0.121 - - - 705 71 0.1007 21.05 21.05 - - - 4 17.522 0.83%
1998-11-12 0 0.120 0.120 - 0.114 0.114 24,000 2,736 0.1140 20.88 20.88 - 19.83 19.83 138 19.835 9.09%
1998-11-11 0 0.110 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
1998-11-10 0 0.110 0.110 - 0.105 0.105 20,000 2,100 0.1050 19.14 19.14 - 18.27 18.27 115 18.269 12.24%
1998-11-09 0 0.098 - - - - 0 0 - 17.05 - - - - 0 - 0.00%
1998-11-06 0 0.098 0.098 - - - 10,000,000 900,000 0.0900 17.05 17.05 - - - 57,475 15.659 6.52%
1998-11-05 0 0.092 0.092 - 0.090 0.092 200,000 18,200 0.0910 16.01 16.01 - 15.66 16.01 1,149 15.833 4.55%
1998-11-04 0 0.088 0.088 0.093 0.088 0.088 116,000 10,208 0.0880 15.31 15.31 16.18 15.31 15.31 667 15.311 3.53%
1998-11-03 0 0.085 0.085 - - - 0 0 - 14.79 14.79 - - - 0 - 8.97%
1998-11-02 0 0.078 - 0.078 0.078 0.078 100,000 7,800 0.0780 13.57 - 13.57 13.57 13.57 575 13.571 5.41%
1998-10-30 0 0.074 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
1998-10-29 0 0.074 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
1998-10-27 0 0.074 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
1998-10-26 0 0.074 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
1998-10-23 0 0.074 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
1998-10-22 0 0.074 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
1998-10-21 0 0.074 - 0.074 0.074 0.078 152,000 11,648 0.0766 12.88 - 12.88 12.88 13.57 874 13.333 -5.13%
1998-10-20 0 0.078 0.074 0.078 0.073 0.078 127,333 9,728 0.0764 13.57 12.88 13.57 12.70 13.57 732 13.293 5.41%
1998-10-19 0 0.074 0.070 0.074 - - 0 0 - 12.88 12.18 12.88 - - 0 - 0.00%
1998-10-16 0 0.074 - 0.074 - - 0 0 - 12.88 - 12.88 - - 0 - 0.00%
1998-10-15 0 0.074 - 0.084 - - 0 0 - 12.88 - 14.62 - - 0 - 0.00%
1998-10-14 0 0.074 - 0.084 - - 0 0 - 12.88 - 14.62 - - 0 - 0.00%
1998-10-13 0 0.074 0.070 0.090 - - 0 0 - 12.88 12.18 15.66 - - 0 - 0.00%
1998-10-12 0 0.074 - 0.082 0.074 0.078 120,000 9,280 0.0773 12.88 - 14.27 12.88 13.57 690 13.455 -9.76%
1998-10-09 0 0.082 - 0.082 - - 0 0 - 14.27 - 14.27 - - 0 - -8.89%
1998-10-08 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-10-07 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-10-05 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-09-30 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-09-29 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-28 0 0.090 - - - - 2,222 111 0.0500 15.66 - - - - 13 8.6917 0.00%
1998-09-25 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-24 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-23 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-22 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-21 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-18 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-09-17 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-09-16 0 0.090 - 0.094 - - 0 0 - 15.66 - 16.36 - - 0 - 0.00%
1998-09-15 0 0.090 - 0.094 - - 0 0 - 15.66 - 16.36 - - 0 - 0.00%
1998-09-14 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-11 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-10 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-09 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-08 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-07 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-09-04 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-03 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-09-02 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-09-01 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-31 0 0.090 - 0.100 - - 0 0 - 15.66 - 17.40 - - 0 - 0.00%
1998-08-28 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-27 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-26 0 0.090 - 0.100 - - 0 0 - 15.66 - 17.40 - - 0 - 0.00%
1998-08-25 0 0.090 - 0.100 - - 0 0 - 15.66 - 17.40 - - 0 - 0.00%
1998-08-24 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-21 0 0.090 - 0.100 - - 0 0 - 15.66 - 17.40 - - 0 - 0.00%
1998-08-20 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-19 0 0.090 - 0.100 - - 0 0 - 15.66 - 17.40 - - 0 - 0.00%
1998-08-18 0 0.090 - 0.100 - - 0 0 - 15.66 - 17.40 - - 0 - 0.00%
1998-08-14 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-13 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-08-12 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-11 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-10 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-07 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-06 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-05 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1998-08-04 0 0.090 - 0.090 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
1998-08-03 0 0.090 - 0.090 0.090 0.100 688,000 64,400 0.0936 15.66 - 15.66 15.66 17.40 3,954 16.286 -10.00%
1998-07-31 0 0.100 - 0.100 - - 0 0 - 17.40 - 17.40 - - 0 - 0.00%
1998-07-30 0 0.100 - 0.100 - - 0 0 - 17.40 - 17.40 - - 0 - 0.00%
1998-07-29 0 0.100 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
1998-07-28 0 0.100 - 0.100 - - 0 0 - 17.40 - 17.40 - - 0 - -9.09%
1998-07-27 0 0.110 - 0.110 - - 0 0 - 19.14 - 19.14 - - 0 - -6.78%
1998-07-24 0 0.118 0.080 0.118 0.080 0.118 684,000 73,856 0.1080 20.53 13.92 20.53 13.92 20.53 3,931 18.787 31.11%
1998-07-23 0 0.090 0.082 - 0.090 0.090 44,000 3,960 0.0900 15.66 14.27 - 15.66 15.66 253 15.659 -24.37%
1998-07-22 0 0.119 - 0.119 - - 0 0 - 20.70 - 20.70 - - 0 - -0.83%
1998-07-21 0 0.120 - 0.120 - - 0 0 - 20.88 - 20.88 - - 0 - 0.00%
1998-07-20 0 0.120 - 0.100 - - 0 0 - 20.88 - 17.40 - - 0 - 0.00%
1998-07-17 0 0.120 - 0.120 - - 0 0 - 20.88 - 20.88 - - 0 - -12.41%
1998-07-16 0 0.137 - 0.137 - - 0 0 - 23.84 - 23.84 - - 0 - -5.52%
1998-07-15 0 0.145 - 0.145 - - 0 0 - 25.23 - 25.23 - - 0 - 0.00%
1998-07-14 0 0.145 - 0.145 - - 0 0 - 25.23 - 25.23 - - 0 - 0.00%
1998-07-13 0 0.145 - 0.145 - - 0 0 - 25.23 - 25.23 - - 0 - 0.00%
1998-07-10 0 0.145 - 0.145 - - 0 0 - 25.23 - 25.23 - - 0 - 0.00%
1998-07-09 0 0.145 - 0.145 - - 0 0 - 25.23 - 25.23 - - 0 - 0.00%
1998-07-08 0 0.145 - 0.145 - - 0 0 - 25.23 - 25.23 - - 0 - 0.00%
1998-07-07 0 0.145 - 0.145 - - 0 0 - 25.23 - 25.23 - - 0 - -2.68%
1998-07-06 0 0.149 - 0.149 - - 0 0 - 25.92 - 25.92 - - 0 - 0.00%
1998-07-03 0 0.149 - 0.149 - - 0 0 - 25.92 - 25.92 - - 0 - 0.00%
1998-07-02 0 0.149 - 0.150 - - 0 0 - 25.92 - 26.10 - - 0 - 0.00%
1998-06-30 0 0.149 - 0.150 - - 0 0 - 25.92 - 26.10 - - 0 - 0.00%
1998-06-29 0 0.149 - 0.149 0.149 0.149 20,000 2,980 0.1490 25.92 - 25.92 25.92 25.92 115 25.925 -23.20%
1998-06-26 0 0.194 - 0.194 - - 0 0 - 33.75 - 33.75 - - 0 - -7.62%
1998-06-25 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1998-06-24 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1998-06-23 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1998-06-22 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1998-06-19 0 0.210 - - - - 0 0 - 36.54 - - - - 0 - 0.00%
1998-06-18 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - -6.67%
1998-06-17 0 0.225 - 0.225 0.230 0.230 100,000 23,000 0.2300 39.15 - 39.15 40.02 40.02 575 40.018 -4.26%
1998-06-16 0 0.235 - - - - 0 0 - 40.89 - - - - 0 - 0.00%
1998-06-15 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-06-12 0 0.235 - - - - 0 0 - 40.89 - - - - 0 - 0.00%
1998-06-11 0 0.235 - - - - 0 0 - 40.89 - - - - 0 - 0.00%
1998-06-10 0 0.235 - - - - 0 0 - 40.89 - - - - 0 - 0.00%
1998-06-09 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-06-08 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-06-05 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-06-04 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-06-03 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-06-02 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-06-01 0 0.235 - 0.240 - - 0 0 - 40.89 - 41.76 - - 0 - 0.00%
1998-05-29 0 0.235 - 0.240 - - 0 0 - 40.89 - 41.76 - - 0 - 0.00%
1998-05-28 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - -2.08%
1998-05-27 0 0.240 - - - - 0 0 - 41.76 - - - - 0 - 0.00%
1998-05-26 0 0.240 - 0.250 - - 0 0 - 41.76 - 43.50 - - 0 - 0.00%
1998-05-25 0 0.240 - - - - 0 0 - 41.76 - - - - 0 - 0.00%
1998-05-22 0 0.240 - 0.240 - - 0 0 - 41.76 - 41.76 - - 0 - -4.00%
1998-05-21 0 0.250 - 0.260 - - 0 0 - 43.50 - 45.24 - - 0 - 0.00%
1998-05-20 0 0.250 - 0.250 - - 0 0 - 43.50 - 43.50 - - 0 - -1.96%
1998-05-19 0 0.255 - 0.255 - - 0 0 - 44.37 - 44.37 - - 0 - 0.00%
1998-05-18 0 0.255 - 0.265 - - 0 0 - 44.37 - 46.11 - - 0 - 0.00%
1998-05-15 0 0.255 - 0.255 - - 0 0 - 44.37 - 44.37 - - 0 - 0.00%
1998-05-14 0 0.255 - 0.255 - - 0 0 - 44.37 - 44.37 - - 0 - 0.00%
1998-05-13 0 0.255 - 0.255 - - 0 0 - 44.37 - 44.37 - - 0 - 0.00%
1998-05-12 0 0.255 - 0.260 - - 0 0 - 44.37 - 45.24 - - 0 - 0.00%
1998-05-11 0 0.255 - 0.260 0.255 0.255 52,000 13,260 0.2550 44.37 - 45.24 44.37 44.37 299 44.367 4.08%
1998-05-08 0 0.245 0.245 - - - 0 0 - 42.63 42.63 - - - 0 - 4.26%
1998-05-07 0 0.235 0.235 0.239 0.220 0.220 54,222 11,818 0.2180 40.89 40.89 41.58 38.28 38.28 312 37.922 0.00%
1998-05-06 0 0.235 0.235 - 0.231 0.241 509,777 120,944 0.2372 40.89 40.89 - 40.19 41.93 2,930 41.279 -4.08%
1998-05-05 0 0.245 - 0.245 - - 444 98 0.2207 42.63 - 42.63 - - 3 38.403 -3.92%
1998-05-04 0 0.255 - 0.255 - - 0 0 - 44.37 - 44.37 - - 0 - -3.77%
1998-05-01 0 0.265 - 0.290 - - 1,555 342 0.2199 46.11 - 50.46 - - 9 38.267 0.00%
1998-04-30 0 0.265 - 0.280 0.255 0.265 196,000 51,380 0.2621 46.11 - 48.72 44.37 46.11 1,127 45.610 6.00%
1998-04-29 0 0.250 0.250 0.270 0.240 0.250 250,000 60,192 0.2408 43.50 43.50 46.98 41.76 43.50 1,437 41.891 -1.96%
1998-04-28 0 0.255 0.248 0.255 - - 0 0 - 44.37 43.15 44.37 - - 0 - -5.56%
1998-04-27 0 0.270 - 0.270 - - 0 0 - 46.98 - 46.98 - - 0 - 0.00%
1998-04-24 0 0.270 - 0.270 0.270 0.270 148,000 39,960 0.2700 46.98 - 46.98 46.98 46.98 851 46.977 -1.82%
1998-04-23 0 0.275 0.250 0.275 0.290 0.290 4,000 1,160 0.2900 47.85 43.50 47.85 50.46 50.46 23 50.457 1.85%
1998-04-22 0 0.270 - 0.285 - - 0 0 - 46.98 - 49.59 - - 0 - 0.00%
1998-04-21 0 0.270 - 0.285 - - 0 0 - 46.98 - 49.59 - - 0 - 0.00%
1998-04-20 0 0.270 0.250 0.285 - - 0 0 - 46.98 43.50 49.59 - - 0 - 0.00%
1998-04-17 0 0.270 0.246 0.285 - - 0 0 - 46.98 42.80 49.59 - - 0 - 0.00%
1998-04-16 0 0.270 - 0.290 - - 0 0 - 46.98 - 50.46 - - 0 - 0.00%
1998-04-15 0 0.270 - 0.290 - - 0 0 - 46.98 - 50.46 - - 0 - 0.00%
1998-04-14 0 0.270 0.260 0.280 - - 0 0 - 46.98 45.24 48.72 - - 0 - 0.00%
1998-04-09 0 0.270 0.270 0.280 0.270 0.270 28,000 7,560 0.2700 46.98 46.98 48.72 46.98 46.98 161 46.977 -6.90%
1998-04-08 0 0.290 0.260 0.290 0.260 0.290 188,000 49,000 0.2606 50.46 45.24 50.46 45.24 50.46 1,081 45.348 11.54%
1998-04-07 0 0.260 0.250 0.260 0.260 0.260 162,222 42,111 0.2596 45.24 43.50 45.24 45.24 45.24 932 45.166 -7.14%
1998-04-03 0 0.280 0.250 0.280 0.280 0.280 112,000 31,360 0.2800 48.72 43.50 48.72 48.72 48.72 644 48.717 -1.75%
1998-04-02 0 0.285 0.270 0.295 0.255 0.360 4,925,555 1,498,518 0.3042 49.59 46.98 51.33 44.37 62.64 28,309 52.934 -10.94%
1998-04-01 0 0.320 0.320 - 0.200 0.325 2,528,000 778,960 0.3081 55.68 55.68 - 34.80 56.55 14,530 53.612 23.08%
1998-03-31 0 0.260 0.260 0.270 0.260 0.260 300,000 78,000 0.2600 45.24 45.24 46.98 45.24 45.24 1,724 45.237 0.00%
1998-03-30 0 0.260 0.260 0.290 0.260 0.260 296,000 76,960 0.2600 45.24 45.24 50.46 45.24 45.24 1,701 45.237 -7.14%
1998-03-27 0 0.280 0.280 0.290 - - 2,333 537 0.2302 48.72 48.72 50.46 - - 13 40.048 0.00%
1998-03-26 0 0.280 - 0.295 - - 0 0 - 48.72 - 51.33 - - 0 - 0.00%
1998-03-25 0 0.280 0.280 0.300 0.280 0.300 340,000 100,300 0.2950 48.72 48.72 52.20 48.72 52.20 1,954 51.327 -6.67%
1998-03-24 0 0.300 0.290 0.300 0.300 0.300 268,000 80,400 0.3000 52.20 50.46 52.20 52.20 52.20 1,540 52.197 5.26%
1998-03-23 0 0.285 0.285 0.300 0.285 0.300 148,000 43,760 0.2957 49.59 49.59 52.20 49.59 52.20 851 51.445 0.00%
1998-03-20 0 0.285 0.285 0.300 0.285 0.290 217,111 62,818 0.2893 49.59 49.59 52.20 49.59 50.46 1,248 50.342 -5.00%
1998-03-19 0 0.300 0.290 0.300 0.300 0.300 628,000 188,400 0.3000 52.20 50.46 52.20 52.20 52.20 3,609 52.197 3.45%
1998-03-18 0 0.290 0.290 0.300 0.290 0.295 500,000 147,000 0.2940 50.46 50.46 52.20 50.46 51.33 2,874 51.153 -3.33%
1998-03-17 0 0.300 0.290 0.300 0.290 0.320 1,048,000 319,500 0.3049 52.20 50.46 52.20 50.46 55.68 6,023 53.044 -3.23%
1998-03-16 0 0.310 0.310 0.320 0.300 0.320 6,512,000 1,920,540 0.2949 53.94 53.94 55.68 52.20 55.68 37,427 51.314 6.90%
1998-03-13 0 0.290 0.280 0.295 0.290 0.290 184,221 53,213 0.2889 50.46 48.72 51.33 50.46 50.46 1,059 50.258 3.57%
1998-03-12 0 0.280 0.280 0.315 0.280 0.320 600,000 185,380 0.3090 48.72 48.72 54.81 48.72 55.68 3,448 53.757 -13.85%
1998-03-11 0 0.325 0.320 0.340 0.320 0.340 674,000 222,040 0.3294 56.55 55.68 59.16 55.68 59.16 3,874 57.319 0.00%
1998-03-10 0 0.325 0.325 0.335 0.325 0.360 1,020,000 348,600 0.3418 56.55 56.55 58.29 56.55 62.64 5,862 59.464 -7.14%
1998-03-09 0 0.350 0.350 0.355 0.335 0.360 3,185,555 1,115,313 0.3501 60.90 60.90 61.77 58.29 62.64 18,309 60.917 1.45%
1998-03-06 0 0.345 0.330 0.345 0.310 0.345 1,896,027 624,807 0.3295 60.03 57.42 60.03 53.94 60.03 10,897 57.336 4.55%
1998-03-05 0 0.330 0.330 0.340 0.330 0.350 1,227,777 414,311 0.3374 57.42 57.42 59.16 57.42 60.90 7,057 58.713 -4.35%
1998-03-04 0 0.345 0.335 0.345 0.300 0.350 3,706,443 1,222,693 0.3299 60.03 58.29 60.03 52.20 60.90 21,303 57.396 11.29%
1998-03-03 0 0.310 0.310 0.315 0.290 0.320 2,730,443 823,446 0.3016 53.94 53.94 54.81 50.46 55.68 15,693 52.472 10.71%
1998-03-02 0 0.280 0.280 0.300 0.260 0.290 1,012,000 278,840 0.2755 48.72 48.72 52.20 45.24 50.46 5,816 47.940 12.00%
1998-02-27 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 43.50 43.50 45.24 43.50 43.50 575 43.498 -3.85%
1998-02-26 0 0.260 0.249 - - - 0 0 - 45.24 43.32 - - - 0 - 0.00%
1998-02-25 0 0.260 0.248 - - - 0 0 - 45.24 43.15 - - - 0 - 0.00%
1998-02-24 0 0.260 0.248 - - - 0 0 - 45.24 43.15 - - - 0 - 0.00%
1998-02-23 0 0.260 0.244 - 0.260 0.260 20,000 5,200 0.2600 45.24 42.45 - 45.24 45.24 115 45.237 4.84%
1998-02-20 0 0.248 0.248 0.290 0.248 0.248 11,111 2,606 0.2345 43.15 43.15 50.46 43.15 43.15 64 40.808 -4.62%
1998-02-19 0 0.260 0.248 0.280 - - 0 0 - 45.24 43.15 48.72 - - 0 - 0.00%
1998-02-18 0 0.260 0.248 - - - 0 0 - 45.24 43.15 - - - 0 - 0.00%
1998-02-17 0 0.260 0.248 0.280 - - 0 0 - 45.24 43.15 48.72 - - 0 - 0.00%
1998-02-16 0 0.260 0.248 - - - 0 0 - 45.24 43.15 - - - 0 - 0.00%
1998-02-13 0 0.260 0.260 0.280 0.248 0.260 60,888 15,154 0.2489 45.24 45.24 48.72 43.15 45.24 350 43.303 0.00%
1998-02-12 0 0.260 0.260 0.290 0.260 0.300 368,000 106,900 0.2905 45.24 45.24 50.46 45.24 52.20 2,115 50.542 -13.33%
1998-02-11 0 0.300 0.265 0.310 0.255 0.300 461,111 130,084 0.2821 52.20 46.11 53.94 44.37 52.20 2,650 49.084 20.00%
1998-02-10 0 0.250 - - 0.236 0.250 1,448,000 350,272 0.2419 43.50 - - 41.06 43.50 8,322 42.088 2.46%
1998-02-09 0 0.244 - - 0.244 0.244 40,000 9,760 0.2440 42.45 - - 42.45 42.45 230 42.454 1.67%
1998-02-06 0 0.240 0.230 - 0.230 0.240 208,222 49,571 0.2381 41.76 40.02 - 40.02 41.76 1,197 41.421 15.94%
1998-02-05 0 0.207 0.207 - 0.200 0.206 292,000 58,944 0.2019 36.02 36.02 - 34.80 35.84 1,678 35.122 3.50%
1998-02-04 0 0.200 - 0.200 - - 0 0 - 34.80 - 34.80 - - 0 - 0.00%
1998-02-03 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1998-02-02 0 0.200 - 0.204 - - 0 0 - 34.80 - 35.49 - - 0 - 0.00%
1998-01-27 0 0.200 - 0.204 - - 0 0 - 34.80 - 35.49 - - 0 - 0.00%
1998-01-26 0 0.200 - 0.200 - - 0 0 - 34.80 - 34.80 - - 0 - 0.00%
1998-01-23 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1998-01-22 0 0.200 - 0.200 - - 0 0 - 34.80 - 34.80 - - 0 - -9.09%
1998-01-21 0 0.220 - 0.220 - - 0 0 - 38.28 - 38.28 - - 0 - 0.00%
1998-01-20 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1998-01-19 0 0.220 - 0.220 - - 0 0 - 38.28 - 38.28 - - 0 - -6.38%
1998-01-16 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - 0.00%
1998-01-15 0 0.235 - 0.235 - - 0 0 - 40.89 - 40.89 - - 0 - -4.47%
1998-01-14 0 0.246 - 0.255 0.246 0.246 28,000 6,888 0.2460 42.80 - 44.37 42.80 42.80 161 42.802 -1.60%
1998-01-13 0 0.250 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
1998-01-12 0 0.250 - 0.250 - - 0 0 - 43.50 - 43.50 - - 0 - 0.00%
1998-01-09 0 0.250 0.250 - 0.250 0.250 18,885 4,515 0.2391 43.50 43.50 - 43.50 43.50 109 41.597 -7.41%
1998-01-08 0 0.270 0.270 0.290 0.270 0.270 60,000 16,200 0.2700 46.98 46.98 50.46 46.98 46.98 345 46.977 -5.26%
1998-01-07 0 0.285 - 0.300 - - 0 0 - 49.59 - 52.20 - - 0 - 0.00%
1998-01-06 0 0.285 0.285 0.300 0.285 0.300 228,000 66,260 0.2906 49.59 49.59 52.20 49.59 52.20 1,310 50.564 -5.00%
1998-01-05 0 0.300 - 0.300 0.300 0.300 52,000 15,600 0.3000 52.20 - 52.20 52.20 52.20 299 52.197 0.00%
1998-01-02 0 0.300 0.300 - 0.300 0.300 56,111 16,710 0.2978 52.20 52.20 - 52.20 52.20 322 51.815 0.00%
1997-12-31 0 0.300 0.300 0.320 0.300 0.300 8,000 2,400 0.3000 52.20 52.20 55.68 52.20 52.20 46 52.197 0.00%
1997-12-30 0 0.300 0.300 0.320 0.300 0.305 340,000 102,140 0.3004 52.20 52.20 55.68 52.20 53.07 1,954 52.269 0.00%
1997-12-29 0 0.300 - 0.300 0.300 0.305 132,000 39,760 0.3012 52.20 - 52.20 52.20 53.07 759 52.408 -7.69%
1997-12-24 0 0.325 0.300 0.325 0.325 0.325 12,000 3,900 0.3250 56.55 52.20 56.55 56.55 56.55 69 56.547 3.17%
1997-12-23 0 0.315 0.315 0.320 0.260 0.305 556,000 156,720 0.2819 54.81 54.81 55.68 45.24 53.07 3,196 49.043 21.15%
1997-12-22 0 0.260 0.250 0.260 0.280 0.280 28,000 7,840 0.2800 45.24 43.50 45.24 48.72 48.72 161 48.717 -10.34%
1997-12-19 0 0.290 0.290 0.320 0.260 0.290 712,000 198,080 0.2782 50.46 50.46 55.68 45.24 50.46 4,092 48.404 -15.94%
1997-12-18 0 0.345 - 0.345 0.350 0.350 63,333 21,767 0.3437 60.03 - 60.03 60.90 60.90 364 59.799 -1.43%
1997-12-17 0 0.350 0.270 0.350 0.290 0.350 156,000 46,040 0.2951 60.90 46.98 60.90 50.46 60.90 897 51.349 0.00%
1997-12-16 0 0.350 - 0.350 - - 0 0 - 60.90 - 60.90 - - 0 - -5.41%
1997-12-15 0 0.370 - 0.370 0.370 0.370 103,555 38,173 0.3686 64.38 - 64.38 64.38 64.38 595 64.137 0.00%
1997-12-12 0 0.370 - 0.390 0.370 0.370 11,112 3,894 0.3504 64.38 - 67.86 64.38 64.38 64 60.972 -13.95%
1997-12-11 0 0.430 - 0.430 - - 0 0 - 74.82 - 74.82 - - 0 - -8.51%
1997-12-10 0 0.470 - 0.470 - - 0 0 - 81.78 - 81.78 - - 0 - 0.00%
1997-12-09 0 0.470 - 0.470 - - 0 0 - 81.78 - 81.78 - - 0 - -2.08%
1997-12-08 0 0.480 - 0.480 0.480 0.480 180,000 86,400 0.4800 83.52 - 83.52 83.52 83.52 1,035 83.515 0.00%
1997-12-05 0 0.480 - 0.480 0.470 0.480 213,555 102,149 0.4783 83.52 - 83.52 81.78 83.52 1,227 83.224 0.00%
1997-12-04 0 0.480 - 0.500 - - 0 0 - 83.52 - 87.00 - - 0 - 0.00%
1997-12-03 0 0.480 - 0.480 - - 0 0 - 83.52 - 83.52 - - 0 - -3.03%
1997-12-02 0 0.495 - 0.495 - - 0 0 - 86.13 - 86.13 - - 0 - -1.00%
1997-12-01 0 0.500 - 0.500 0.530 0.530 65,555 34,366 0.5242 87.00 - 87.00 92.21 92.21 377 91.211 -5.66%
1997-11-28 0 0.530 - 0.600 0.530 0.560 80,000 43,200 0.5400 92.21 - 104.4 92.21 97.43 460 93.955 -19.70%
1997-11-27 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-26 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-25 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-24 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-21 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-20 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-19 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-18 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-17 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-14 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-13 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-12 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-11 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-10 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-07 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-06 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-05 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-04 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-11-03 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-10-31 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-10-30 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-10-29 1 0.660 - - - - 0 0 - 114.8 - - - - 0 - 0.00%
1997-10-28 0 0.660 - 0.660 - - 0 0 - 114.8 - 114.8 - - 0 - -14.29%
1997-10-27 0 0.770 - 0.770 - - 0 0 - 134.0 - 134.0 - - 0 - -1.28%
1997-10-24 0 0.780 0.760 0.800 0.780 0.800 444,000 354,480 0.7984 135.7 132.2 139.2 135.7 139.2 2,552 138.91 -11.36%
1997-10-23 0 0.880 - - - - 0 0 - 153.1 - - - - 0 - 0.00%
1997-10-22 0 0.880 - 0.900 - - 0 0 - 153.1 - 156.6 - - 0 - 0.00%
1997-10-21 0 0.880 - 0.880 - - 0 0 - 153.1 - 153.1 - - 0 - -1.12%
1997-10-20 0 0.890 - 0.890 - - 0 0 - 154.9 - 154.9 - - 0 - 0.00%
1997-10-17 0 0.890 - 0.890 - - 0 0 - 154.9 - 154.9 - - 0 - -1.11%
1997-10-16 0 0.900 - 0.900 0.900 0.900 36,000 31,120 0.8644 156.6 - 156.6 156.6 156.6 207 150.40 1.12%
1997-10-15 0 0.890 - 0.890 0.890 0.890 100,000 89,000 0.8900 154.9 - 154.9 154.9 154.9 575 154.85 -7.29%
1997-10-14 0 0.960 - 1.000 0.960 0.960 24,444 23,440 0.9589 167.0 - 174.0 167.0 167.0 140 166.84 -4.00%
1997-10-13 0 1.000 - 1.000 1.000 1.000 100,000 100,000 1.0000 174.0 - 174.0 174.0 174.0 575 173.99 -2.91%
1997-10-09 0 1.030 1.030 1.080 1.020 1.080 160,000 167,560 1.0473 179.2 179.2 187.9 177.5 187.9 920 182.21 -2.83%
1997-10-08 0 1.060 1.060 1.070 1.060 1.070 195,555 208,075 1.0640 184.4 184.4 186.2 184.4 186.2 1,124 185.13 -3.64%
1997-10-07 0 1.100 1.000 1.130 1.000 1.100 68,000 72,480 1.0659 191.4 174.0 196.6 174.0 191.4 391 185.45 -4.35%
1997-10-06 0 1.150 - 1.150 - - 0 0 - 200.1 - 200.1 - - 0 - -0.86%
1997-10-03 0 1.160 1.120 1.160 1.120 1.160 1,400,000 1,579,800 1.1284 201.8 194.9 201.8 194.9 201.8 8,046 196.34 -1.69%
1997-09-30 0 1.180 1.180 1.190 1.100 1.180 501,554 575,736 1.1479 205.3 205.3 207.0 191.4 205.3 2,883 199.72 1.72%
1997-09-29 0 1.160 - 1.160 1.160 1.200 249,333 295,000 1.1832 201.8 - 201.8 201.8 208.8 1,433 205.86 -1.69%
1997-09-26 0 1.180 1.160 1.200 1.160 1.250 221,999 266,074 1.1985 205.3 201.8 208.8 201.8 217.5 1,276 208.53 -3.28%
1997-09-25 0 1.220 1.220 1.240 1.190 1.230 157,266 189,279 1.2036 212.3 212.3 215.7 207.0 214.0 904 209.41 7.02%
1997-09-24 0 1.140 1.140 - 1.140 1.160 253,111 291,658 1.1523 198.3 198.3 - 198.3 201.8 1,455 200.49 1.79%
1997-09-23 0 1.120 1.120 1.160 1.120 1.200 78,444 90,920 1.1590 194.9 194.9 201.8 194.9 208.8 451 201.66 -9.68%
1997-09-22 0 1.240 - 1.250 1.240 1.250 370,888 462,670 1.2475 215.7 - 217.5 215.7 217.5 2,132 217.05 -3.12%
1997-09-19 0 1.280 1.280 1.320 1.280 1.300 1,475,554 1,905,011 1.2910 222.7 222.7 229.7 222.7 226.2 8,481 224.63 -3.76%
1997-09-18 0 1.330 1.260 1.330 1.240 1.340 208,000 270,560 1.3008 231.4 219.2 231.4 215.7 233.1 1,195 226.32 5.56%
1997-09-16 0 1.260 1.260 1.300 1.250 1.320 818,887 1,046,218 1.2776 219.2 219.2 226.2 217.5 229.7 4,707 222.29 -2.33%
1997-09-15 0 1.290 1.260 1.290 1.210 1.300 1,111,665 1,398,368 1.2579 224.4 219.2 224.4 210.5 226.2 6,389 218.86 0.00%
1997-09-12 0 1.290 1.280 1.300 1.290 1.300 408,000 527,400 1.2926 224.4 222.7 226.2 224.4 226.2 2,345 224.91 -0.77%
1997-09-11 0 1.300 1.260 1.300 1.300 1.320 272,888 355,768 1.3037 226.2 219.2 226.2 226.2 229.7 1,568 226.83 0.00%
1997-09-10 0 1.300 1.300 1.320 1.250 1.320 2,672,664 3,378,243 1.2640 226.2 226.2 229.7 217.5 229.7 15,361 219.92 -0.76%
1997-09-09 0 1.310 1.290 1.330 1.250 1.320 352,887 459,060 1.3009 227.9 224.4 231.4 217.5 229.7 2,028 226.34 9.17%
1997-09-08 0 1.200 1.160 1.220 1.120 1.200 72,665 84,258 1.1595 208.8 201.8 212.3 194.9 208.8 418 201.75 7.14%
1997-09-05 0 1.120 1.120 1.190 1.120 1.160 64,444 73,522 1.1409 194.9 194.9 207.0 194.9 201.8 370 198.50 -5.88%
1997-09-04 0 1.190 - 1.190 1.200 1.200 200,000 240,000 1.2000 207.0 - 207.0 208.8 208.8 1,149 208.79 -4.03%
1997-09-03 0 1.240 - 1.300 1.200 1.280 408,222 513,238 1.2573 215.7 - 226.2 208.8 222.7 2,346 218.75 0.00%
1997-09-02 0 1.240 - 1.240 1.250 1.280 182,000 227,360 1.2492 215.7 - 215.7 217.5 222.7 1,046 217.35 -6.06%
1997-09-01 0 1.320 - 1.320 1.320 1.320 140,000 185,200 1.3229 229.7 - 229.7 229.7 229.7 805 230.16 -0.75%
1997-08-29 0 1.330 1.330 1.390 1.280 1.380 1,463,776 1,981,265 1.3535 231.4 231.4 241.8 222.7 240.1 8,413 235.50 -5.00%
1997-08-28 0 1.400 1.380 1.400 1.380 1.460 2,064,120 2,917,405 1.4134 243.6 240.1 243.6 240.1 254.0 11,863 245.92 0.00%
1997-08-27 0 1.400 1.400 1.430 1.360 1.440 1,135,400 1,586,630 1.3974 243.6 243.6 248.8 236.6 250.5 6,526 243.14 2.94%
1997-08-26 0 1.360 1.360 1.410 1.320 1.440 3,180,777 4,461,930 1.4028 236.6 236.6 245.3 229.7 250.5 18,281 244.07 -5.56%
1997-08-25 0 1.440 1.420 1.440 1.380 1.530 2,700,377 3,886,949 1.4394 250.5 247.1 250.5 240.1 266.2 15,520 250.44 -2.04%
1997-08-22 0 1.470 1.450 1.470 1.280 1.470 3,977,731 5,479,481 1.3775 255.8 252.3 255.8 222.7 255.8 22,862 239.68 17.60%
1997-08-21 0 1.250 1.250 1.280 1.240 1.340 1,712,664 2,189,726 1.2785 217.5 217.5 222.7 215.7 233.1 9,843 222.45 3.31%
1997-08-20 0 1.210 1.210 1.250 1.190 1.270 575,999 719,519 1.2492 210.5 210.5 217.5 207.0 221.0 3,311 217.34 0.00%
1997-08-19 0 1.210 1.200 1.250 1.200 1.210 370,777 445,492 1.2015 210.5 208.8 217.5 208.8 210.5 2,131 209.05 -3.20%
1997-08-15 0 1.250 1.250 1.270 1.190 1.280 1,374,221 1,717,114 1.2495 217.5 217.5 221.0 207.0 222.7 7,898 217.40 2.46%
1997-08-14 0 1.220 1.200 1.220 1.150 1.240 816,444 965,120 1.1821 212.3 208.8 212.3 200.1 215.7 4,692 205.67 6.09%
1997-08-13 0 1.150 1.140 1.150 1.140 1.190 972,000 1,138,560 1.1714 200.1 198.3 200.1 198.3 207.0 5,587 203.80 -2.54%
1997-08-12 0 1.180 1.180 1.190 1.180 1.210 1,272,000 1,524,120 1.1982 205.3 205.3 207.0 205.3 210.5 7,311 208.48 -5.60%
1997-08-11 0 1.250 1.160 1.250 1.140 1.360 716,843 860,630 1.2006 217.5 201.8 217.5 198.3 236.6 4,120 208.89 5.93%
1997-08-08 0 1.180 1.150 1.200 1.180 1.260 789,111 959,602 1.2161 205.3 200.1 208.8 205.3 219.2 4,535 211.58 -5.60%
1997-08-07 0 1.250 1.240 1.280 1.240 1.280 792,998 992,921 1.2521 217.5 215.7 222.7 215.7 222.7 4,558 217.85 -2.34%
1997-08-06 0 1.280 1.260 1.350 1.280 1.350 979,220 1,307,273 1.3350 222.7 219.2 234.9 222.7 234.9 5,628 232.28 -0.78%
1997-08-05 0 1.290 1.280 1.300 1.230 1.310 1,245,999 1,601,208 1.2851 224.4 222.7 226.2 214.0 227.9 7,161 223.59 2.38%
1997-08-04 0 1.260 1.230 1.270 1.210 1.290 1,121,777 1,402,008 1.2498 219.2 214.0 221.0 210.5 224.4 6,447 217.45 -5.26%
1997-08-01 0 1.330 1.330 1.350 1.300 1.370 328,665 439,645 1.3377 231.4 231.4 234.9 226.2 238.4 1,889 232.74 0.76%
1997-07-31 0 1.320 1.320 1.330 1.320 1.380 409,277 544,516 1.3304 229.7 229.7 231.4 229.7 240.1 2,352 231.48 -2.94%
1997-07-30 0 1.360 1.340 1.360 1.340 1.440 1,340,874 1,852,280 1.3814 236.6 233.1 236.6 233.1 250.5 7,707 240.35 3.82%
1997-07-29 0 1.310 1.310 1.350 1.310 1.410 1,308,288 1,801,372 1.3769 227.9 227.9 234.9 227.9 245.3 7,519 239.57 -5.76%
1997-07-28 0 1.390 1.350 1.420 1.390 1.630 5,543,549 8,617,191 1.5545 241.8 234.9 247.1 241.8 283.6 31,861 270.46 -3.47%
1997-07-25 0 1.440 1.440 1.460 1.380 1.480 3,423,205 4,927,634 1.4395 250.5 250.5 254.0 240.1 257.5 19,675 250.46 4.35%
1997-07-24 0 1.380 1.380 1.420 1.370 1.540 4,697,304 6,682,705 1.4227 240.1 240.1 247.1 238.4 267.9 26,998 247.53 -6.12%
1997-07-23 0 1.470 1.440 1.470 1.180 1.470 10,695,654 14,638,215 1.3686 255.8 250.5 255.8 205.3 255.8 61,473 238.13 28.95%
1997-07-22 0 1.140 1.140 1.160 1.020 1.200 2,614,882 3,002,928 1.1484 198.3 198.3 201.8 177.5 208.8 15,029 199.81 14.00%
1997-07-21 0 1.000 1.000 1.040 0.990 1.000 759,110 755,941 0.9958 174.0 174.0 180.9 172.3 174.0 4,363 173.26 0.00%
1997-07-18 0 1.000 1.000 1.010 1.000 1.060 477,775 488,224 1.0219 174.0 174.0 175.7 174.0 184.4 2,746 177.80 -1.96%
1997-07-17 0 1.020 1.000 1.040 1.020 1.080 307,775 323,513 1.0511 177.5 174.0 180.9 177.5 187.9 1,769 182.89 -7.27%
1997-07-16 0 1.100 1.100 1.120 1.080 1.150 3,324,883 3,714,672 1.1172 191.4 191.4 194.9 187.9 200.1 19,110 194.39 3.77%
1997-07-15 0 1.060 1.030 1.070 0.980 1.070 1,119,324 1,138,745 1.0174 184.4 179.2 186.2 170.5 186.2 6,433 177.01 10.42%
1997-07-14 0 0.960 0.950 0.980 0.940 1.000 907,776 872,970 0.9617 167.0 165.3 170.5 163.6 174.0 5,217 167.32 0.00%
1997-07-11 0 0.960 0.960 0.980 0.960 0.980 147,998 142,434 0.9624 167.0 167.0 170.5 167.0 170.5 851 167.45 1.05%
1997-07-10 0 0.950 0.950 0.980 0.900 0.950 419,165 394,408 0.9409 165.3 165.3 170.5 156.6 165.3 2,409 163.71 0.00%
1997-07-09 0 0.950 0.940 0.970 0.880 1.020 464,665 453,434 0.9758 165.3 163.6 168.8 153.1 177.5 2,671 169.78 -5.00%
1997-07-08 0 1.000 0.960 1.000 0.950 1.070 1,753,395 1,779,592 1.0149 174.0 167.0 174.0 165.3 186.2 10,078 176.59 -2.91%
1997-07-07 0 1.030 1.020 1.030 0.880 1.030 3,225,532 3,094,309 0.9593 179.2 177.5 179.2 153.1 179.2 18,539 166.91 11.96%
1997-07-04 0 0.920 0.920 0.950 0.860 1.030 6,343,431 5,580,956 0.8798 160.1 160.1 165.3 149.6 179.2 36,459 153.08 -11.54%
1997-07-03 0 1.040 1.040 1.070 0.890 1.110 4,766,070 4,720,061 0.9903 180.9 180.9 186.2 154.9 193.1 27,393 172.31 22.35%
1997-06-27 1 0.850 - - - - 0 0 - 147.9 - - - - 0 - 0.00%
1997-06-26 1 0.850 - - - - 0 0 - 147.9 - - - - 0 - 0.00%
1997-06-25 1 0.850 - - - - 0 0 - 147.9 - - - - 0 - 0.00%
1997-06-24 0 0.850 0.790 0.820 0.680 0.850 744,465 570,672 0.7666 147.9 137.5 142.7 118.3 147.9 4,279 133.37 11.84%
1997-06-23 0 0.760 0.660 0.760 0.650 0.760 499,330 357,978 0.7169 132.2 114.8 132.2 113.1 132.2 2,870 124.74 -1.30%
1997-06-20 0 0.770 0.720 0.770 0.770 0.840 1,767,773 1,433,883 0.8111 134.0 125.3 134.0 134.0 146.2 10,160 141.13 -4.94%
1997-06-19 0 0.810 0.700 0.850 0.560 0.830 3,973,551 2,845,884 0.7162 140.9 121.8 147.9 97.43 144.4 22,838 124.61 47.27%
1997-06-18 0 0.550 0.540 0.550 0.520 0.550 1,460,000 798,000 0.5466 95.69 93.95 95.69 90.47 95.69 8,391 95.099 0.00%
1997-06-17 0 0.550 0.540 0.550 0.530 0.550 11,578,888 6,359,224 0.5492 95.69 93.95 95.69 92.21 95.69 66,549 95.557 0.00%
1997-06-16 0 0.550 0.530 0.550 0.520 0.550 1,367,555 740,340 0.5414 95.69 92.21 95.69 90.47 95.69 7,860 94.191 0.00%
1997-06-13 0 0.550 0.540 0.550 0.480 0.550 8,047,553 4,413,288 0.5484 95.69 93.95 95.69 83.52 95.69 46,253 95.416 14.58%
1997-06-12 0 0.480 0.480 0.490 0.460 0.500 825,331 398,050 0.4823 83.52 83.52 85.26 80.04 87.00 4,744 83.914 4.35%
1997-06-11 0 0.460 0.460 0.470 0.460 0.460 107,777 49,426 0.4586 80.04 80.04 81.78 80.04 80.04 619 79.791 -2.13%
1997-06-10 0 0.470 0.470 0.480 0.470 0.470 33,445 15,661 0.4683 81.78 81.78 83.52 81.78 81.78 192 81.473 -2.08%
1997-06-06 0 0.480 0.460 0.480 0.470 0.480 505,555 241,409 0.4775 83.52 80.04 83.52 81.78 83.52 2,906 83.082 -2.04%
1997-06-05 0 0.490 0.460 0.490 0.460 0.490 168,000 77,920 0.4638 85.26 80.04 85.26 80.04 85.26 966 80.698 4.26%
1997-06-04 0 0.470 0.455 0.480 0.430 0.470 399,776 184,075 0.4604 81.78 79.17 83.52 74.82 81.78 2,298 80.113 6.82%
1997-06-03 0 0.440 0.440 0.460 0.430 0.440 507,777 222,191 0.4376 76.56 76.56 80.04 74.82 76.56 2,918 76.134 -2.22%
1997-06-02 0 0.450 - 0.470 0.450 0.450 200,000 90,000 0.4500 78.30 - 81.78 78.30 78.30 1,149 78.296 -4.26%
1997-05-30 0 0.470 0.470 0.480 0.450 0.470 79,999 36,071 0.4509 81.78 81.78 83.52 78.30 81.78 460 78.451 2.17%
1997-05-29 0 0.460 0.450 0.470 0.460 0.460 303,999 139,600 0.4592 80.04 78.30 81.78 80.04 80.04 1,747 79.898 -4.17%
1997-05-28 0 0.480 0.470 0.490 0.450 0.480 527,444 250,761 0.4754 83.52 81.78 85.26 78.30 83.52 3,031 82.720 6.67%
1997-05-27 0 0.450 0.430 0.450 0.430 0.450 500,995 221,053 0.4412 78.30 74.82 78.30 74.82 78.30 2,879 76.769 7.14%
1997-05-26 0 0.420 0.420 - 0.400 0.415 856,167 348,355 0.4069 73.08 73.08 - 69.60 72.21 4,921 70.793 3.70%
1997-05-23 0 0.405 0.400 0.410 0.390 0.410 579,500 232,540 0.4013 70.47 69.60 71.34 67.86 71.34 3,331 69.818 1.25%
1997-05-22 0 0.400 0.370 0.400 0.380 0.400 248,000 95,700 0.3859 69.60 64.38 69.60 66.12 69.60 1,425 67.141 1.27%
1997-05-21 0 0.395 0.395 0.425 0.385 0.390 29,555 11,058 0.3741 68.73 68.73 73.95 66.99 67.86 170 65.098 -7.06%
1997-05-20 0 0.425 0.410 0.425 0.420 0.430 244,000 104,380 0.4278 73.95 71.34 73.95 73.08 74.82 1,402 74.431 -1.16%
1997-05-19 0 0.430 0.410 0.450 0.430 0.430 241,111 103,589 0.4296 74.82 71.34 78.30 74.82 74.82 1,386 74.752 0.00%
1997-05-16 0 0.430 0.410 0.440 0.430 0.430 188,000 80,840 0.4300 74.82 71.34 76.56 74.82 74.82 1,081 74.816 -4.44%
1997-05-15 0 0.450 0.430 0.480 0.450 0.470 168,000 77,600 0.4619 78.30 74.82 83.52 78.30 81.78 966 80.367 -9.09%
1997-05-14 0 0.495 0.455 0.495 0.450 0.540 58,721 29,382 0.5004 86.13 79.17 86.13 78.30 93.95 337 87.059 1.02%
1997-05-13 0 0.490 0.490 0.510 0.470 0.510 570,665 276,084 0.4838 85.26 85.26 88.73 81.78 88.73 3,280 84.175 8.89%
1997-05-12 0 0.450 0.440 0.470 0.430 0.450 88,000 39,200 0.4455 78.30 76.56 81.78 74.82 78.30 506 77.505 0.00%
1997-05-09 0 0.450 - 0.470 0.450 0.450 92,000 41,400 0.4500 78.30 - 81.78 78.30 78.30 529 78.296 -2.17%
1997-05-08 0 0.460 - 0.470 0.460 0.470 86,444 40,218 0.4652 80.04 - 81.78 80.04 81.78 497 80.949 -2.13%
1997-05-07 0 0.470 - 0.470 - - 3,333 1,400 0.4200 81.78 - 81.78 - - 19 73.083 0.00%
1997-05-06 0 0.470 - 0.470 0.440 0.470 165,555 74,678 0.4511 81.78 - 81.78 76.56 81.78 952 78.483 0.00%
1997-05-05 0 0.470 - 0.470 - - 0 0 - 81.78 - 81.78 - - 0 - 0.00%
1997-05-02 0 0.470 - 0.480 - - 0 0 - 81.78 - 83.52 - - 0 - 0.00%
1997-05-01 0 0.470 - 0.480 0.460 0.470 89,111 41,131 0.4616 81.78 - 83.52 80.04 81.78 512 80.309 2.17%
1997-04-30 0 0.460 0.400 0.460 0.460 0.460 12,000 5,520 0.4600 80.04 69.60 80.04 80.04 80.04 69 80.035 9.52%
1997-04-29 0 0.420 0.400 0.470 0.420 0.460 94,222 42,338 0.4493 73.08 69.60 81.78 73.08 80.04 542 78.181 -8.70%
1997-04-28 0 0.460 - 0.460 - - 0 0 - 80.04 - 80.04 - - 0 - 0.00%
1997-04-25 0 0.460 0.455 0.490 0.460 0.460 100,000 46,000 0.4600 80.04 79.17 85.26 80.04 80.04 575 80.035 0.00%
1997-04-24 0 0.460 0.460 0.480 0.460 0.480 74,222 34,533 0.4653 80.04 80.04 83.52 80.04 83.52 427 80.952 -4.17%
1997-04-23 0 0.480 0.480 0.500 0.480 0.480 34,666 16,426 0.4738 83.52 83.52 87.00 83.52 83.52 199 82.443 0.00%
1997-04-22 0 0.480 - - - - 0 0 - 83.52 - - - - 0 - 0.00%
1997-04-21 0 0.480 - 0.520 - - 3,777 1,586 0.4199 83.52 - 90.47 - - 22 73.060 0.00%
1997-04-18 0 0.480 0.480 0.500 0.460 0.480 55,999 26,020 0.4647 83.52 83.52 87.00 80.04 83.52 322 80.845 2.13%
1997-04-17 0 0.470 0.465 0.490 0.465 0.470 60,000 28,080 0.4680 81.78 80.91 85.26 80.91 81.78 345 81.427 0.00%
1997-04-16 0 0.470 - 0.520 - - 3,333 1,433 0.4299 81.78 - 90.47 - - 19 74.806 0.00%
1997-04-15 0 0.470 0.450 0.510 0.470 0.490 529,777 257,760 0.4865 81.78 78.30 88.73 81.78 85.26 3,045 84.654 -2.08%
1997-04-14 0 0.480 0.480 0.500 0.480 0.495 106,388 51,783 0.4867 83.52 83.52 87.00 83.52 86.13 611 84.687 -7.69%
1997-04-11 0 0.520 0.495 0.530 0.495 0.520 544,665 275,670 0.5061 90.47 86.13 92.21 86.13 90.47 3,130 88.061 4.00%
1997-04-10 0 0.500 0.490 0.550 0.485 0.500 132,886 65,299 0.4914 87.00 85.26 95.69 84.39 87.00 764 85.497 3.09%
1997-04-09 0 0.485 0.480 0.520 0.480 0.485 150,453 72,366 0.4810 84.39 83.52 90.47 83.52 84.39 865 83.687 1.04%
1997-04-08 0 0.480 0.475 0.500 0.480 0.500 443,784 215,543 0.4857 83.52 82.65 87.00 83.52 87.00 2,551 84.506 -4.00%
1997-04-07 0 0.500 0.480 0.500 0.420 0.500 1,052,444 494,311 0.4697 87.00 83.52 87.00 73.08 87.00 6,049 81.720 26.58%
1997-04-04 0 0.395 0.395 0.420 - - 0 0 - 68.73 68.73 73.08 - - 0 - 1.28%
1997-04-03 0 0.390 0.390 0.420 - - 0 0 - 67.86 67.86 73.08 - - 0 - 0.00%
1997-04-02 0 0.390 0.390 0.430 0.390 0.400 360,000 143,400 0.3983 67.86 67.86 74.82 67.86 69.60 2,069 69.306 -8.24%
1997-04-01 0 0.425 0.410 0.440 0.385 0.425 214,222 90,540 0.4226 73.95 71.34 76.56 66.99 73.95 1,231 73.536 -5.56%
1997-03-27 0 0.450 0.430 0.460 0.390 0.460 943,110 399,871 0.4240 78.30 74.82 80.04 67.86 80.04 5,420 73.770 21.62%
1997-03-26 0 0.370 0.370 0.410 0.370 0.370 138,666 51,173 0.3690 64.38 64.38 71.34 64.38 64.38 797 64.209 -5.13%
1997-03-25 0 0.390 0.390 0.400 0.390 0.390 456,444 178,000 0.3900 67.86 67.86 69.60 67.86 67.86 2,623 67.851 0.00%
1997-03-24 0 0.390 0.380 0.400 0.375 0.425 520,000 209,180 0.4023 67.86 66.12 69.60 65.25 73.95 2,989 69.991 -3.70%
1997-03-21 0 0.405 0.385 0.405 0.365 0.420 1,098,444 433,591 0.3947 70.47 66.99 70.47 63.51 73.08 6,313 68.679 15.71%
1997-03-20 0 0.350 0.350 0.380 0.350 0.480 933,333 352,742 0.3779 60.90 60.90 66.12 60.90 83.52 5,364 65.757 -30.00%
1997-03-19 0 0.500 0.490 0.500 0.480 0.510 1,208,261 600,359 0.4969 87.00 85.26 87.00 83.52 88.73 6,944 86.452 -5.66%
1997-03-18 0 0.530 0.530 0.540 0.520 0.620 3,002,166 1,670,683 0.5565 92.21 92.21 93.95 90.47 107.9 17,255 96.824 1.92%
1997-03-17 0 0.520 0.510 0.540 0.450 0.520 799,490 387,261 0.4844 90.47 88.73 93.95 78.30 90.47 4,595 84.278 15.56%
1997-03-14 0 0.450 0.450 0.460 0.400 0.475 1,188,440 529,840 0.4458 78.30 78.30 80.04 69.60 82.65 6,831 77.570 11.11%
1997-03-13 0 0.405 0.380 0.425 0.340 0.405 1,707,775 624,719 0.3658 70.47 66.12 73.95 59.16 70.47 9,815 63.647 12.50%
1997-03-12 0 0.360 0.360 0.370 0.360 0.360 471,111 169,413 0.3596 62.64 62.64 64.38 62.64 62.64 2,708 62.567 5.88%
1997-03-11 0 0.340 0.340 - 0.300 0.340 1,021,333 331,973 0.3250 59.16 59.16 - 52.20 59.16 5,870 56.554 6.25%
1997-03-10 0 0.320 0.300 - 0.290 0.320 911,110 280,058 0.3074 55.68 52.20 - 50.46 55.68 5,237 53.481 6.67%
1997-03-07 0 0.300 0.290 0.300 0.310 0.310 40,000 12,400 0.3100 52.20 50.46 52.20 53.94 53.94 230 53.937 7.14%
1997-03-06 0 0.280 0.280 0.300 0.280 0.310 1,238,222 363,387 0.2935 48.72 48.72 52.20 48.72 53.94 7,117 51.062 -3.45%
1997-03-05 0 0.290 0.280 0.330 0.260 0.320 1,701,832 501,625 0.2948 50.46 48.72 57.42 45.24 55.68 9,781 51.285 7.41%
1997-03-04 0 0.270 0.265 - 0.260 0.290 296,666 79,840 0.2691 46.98 46.11 - 45.24 50.46 1,705 46.825 8.00%
1997-03-03 0 0.250 0.250 0.280 0.250 0.280 540,000 137,700 0.2550 43.50 43.50 48.72 43.50 48.72 3,104 44.367 -5.66%
1997-02-28 0 0.265 0.245 0.275 - - 3,333 733 0.2199 46.11 42.63 47.85 - - 19 38.264 0.00%
1997-02-27 0 0.265 - 0.275 - - 0 0 - 46.11 - 47.85 - - 0 - 0.00%
1997-02-26 0 0.265 0.250 0.265 - - 0 0 - 46.11 43.50 46.11 - - 0 - 0.00%
1997-02-25 0 0.265 0.260 0.265 0.260 0.270 27,777 7,309 0.2631 46.11 45.24 46.11 45.24 46.98 160 45.782 1.92%
1997-02-24 0 0.260 0.240 - - - 3,111 716 0.2302 45.24 41.76 - - - 18 40.044 0.00%
1997-02-21 0 0.260 0.260 0.270 0.250 0.250 11,111 2,622 0.2360 45.24 45.24 46.98 43.50 43.50 64 41.059 -3.70%
1997-02-20 0 0.270 0.255 0.270 - - 0 0 - 46.98 44.37 46.98 - - 0 - 0.00%
1997-02-19 0 0.270 0.255 0.280 0.270 0.270 40,000 10,800 0.2700 46.98 44.37 48.72 46.98 46.98 230 46.977 1.89%
1997-02-18 0 0.265 0.255 0.275 0.265 0.265 100,000 26,500 0.2650 46.11 44.37 47.85 46.11 46.11 575 46.107 -5.36%
1997-02-17 0 0.280 0.280 0.285 0.245 0.265 431,777 108,582 0.2515 48.72 48.72 49.59 42.63 46.11 2,482 43.755 12.00%
1997-02-14 0 0.250 0.248 0.255 0.241 0.260 400,000 98,700 0.2468 43.50 43.15 44.37 41.93 45.24 2,299 42.932 3.73%
1997-02-13 0 0.241 0.235 0.245 0.241 0.241 84,000 20,244 0.2410 41.93 40.89 42.63 41.93 41.93 483 41.932 -3.21%
1997-02-12 0 0.249 0.241 0.250 0.249 0.250 340,000 84,760 0.2493 43.32 41.93 43.50 43.32 43.50 1,954 43.375 1.63%
1997-02-11 0 0.245 0.237 0.245 - - 0 0 - 42.63 41.24 42.63 - - 0 - -1.61%
1997-02-10 0 0.249 - - - - 0 0 - 43.32 - - - - 0 - 0.00%
1997-02-05 0 0.249 - 0.249 - - 0 0 - 43.32 - 43.32 - - 0 - -2.35%
1997-02-04 0 0.255 - 0.265 - - 0 0 - 44.37 - 46.11 - - 0 - 0.00%
1997-02-03 0 0.255 - 0.265 - - 0 0 - 44.37 - 46.11 - - 0 - 0.00%
1997-01-31 0 0.255 - - - - 0 0 - 44.37 - - - - 0 - 0.00%
1997-01-30 0 0.255 - 0.260 - - 0 0 - 44.37 - 45.24 - - 0 - 0.00%
1997-01-29 0 0.255 0.243 0.255 - - 42,222 10,867 0.2574 44.37 42.28 44.37 - - 243 44.781 0.00%
1997-01-28 0 0.255 0.250 0.260 0.237 0.255 359,999 85,881 0.2386 44.37 43.50 45.24 41.24 44.37 2,069 41.507 9.44%
1997-01-27 0 0.233 0.233 0.240 0.230 0.243 462,222 108,952 0.2357 40.54 40.54 41.76 40.02 42.28 2,657 41.012 -5.28%
1997-01-24 0 0.246 - 0.246 - - 0 0 - 42.80 - 42.80 - - 0 - 0.00%
1997-01-23 0 0.246 0.246 0.248 0.238 0.246 384,222 92,127 0.2398 42.80 42.80 43.15 41.41 42.80 2,208 41.719 3.36%
1997-01-22 0 0.238 0.245 - 0.213 0.238 1,303,555 292,406 0.2243 41.41 42.63 - 37.06 41.41 7,492 39.028 10.19%
1997-01-21 0 0.216 0.212 0.224 0.216 0.216 34,222 7,312 0.2137 37.58 36.89 38.97 37.58 37.58 197 37.175 -1.82%
1997-01-20 0 0.220 0.220 - 0.219 0.220 249,666 54,660 0.2189 38.28 38.28 - 38.10 38.28 1,435 38.092 0.92%
1997-01-17 0 0.218 0.218 0.221 0.218 0.222 480,000 105,628 0.2201 37.93 37.93 38.45 37.93 38.63 2,759 38.288 -1.36%
1997-01-16 0 0.221 0.221 0.232 0.220 0.220 11,110 2,302 0.2072 38.45 38.45 40.37 38.28 38.28 64 36.051 -3.07%
1997-01-15 0 0.228 0.221 0.228 - - 0 0 - 39.67 38.45 39.67 - - 0 - -0.44%
1997-01-14 0 0.229 0.221 0.230 0.229 0.229 100,222 22,942 0.2289 39.84 38.45 40.02 39.84 39.84 576 39.828 1.78%
1997-01-13 0 0.225 0.220 0.225 0.225 0.245 762,443 176,581 0.2316 39.15 38.28 39.15 39.15 42.63 4,382 40.296 -1.32%
1997-01-10 0 0.228 0.224 0.228 0.211 0.228 152,554 32,822 0.2152 39.67 38.97 39.67 36.71 39.67 877 37.434 10.68%
1997-01-09 0 0.206 0.206 - 0.202 0.206 383,108 78,131 0.2039 35.84 35.84 - 35.15 35.84 2,202 35.484 1.98%
1997-01-08 0 0.202 0.202 0.214 0.202 0.218 216,166 45,708 0.2114 35.15 35.15 37.23 35.15 37.93 1,242 36.790 -5.61%
1997-01-07 0 0.214 0.210 0.214 0.205 0.218 472,444 101,940 0.2158 37.23 36.54 37.23 35.67 37.93 2,715 37.542 9.74%
1997-01-06 0 0.195 0.195 - 0.195 0.195 36,000 7,020 0.1950 33.93 33.93 - 33.93 33.93 207 33.928 4.84%
1997-01-03 0 0.186 - - - - 0 0 - 32.36 - - - - 0 - 0.00%
1997-01-02 0 0.186 - - - - 0 0 - 32.36 - - - - 0 - 0.00%
1996-12-31 0 0.186 - - - - 0 0 - 32.36 - - - - 0 - 0.00%
1996-12-30 0 0.186 - 0.190 - - 0 0 - 32.36 - 33.06 - - 0 - 0.00%
1996-12-27 0 0.186 0.182 0.186 - - 0 0 - 32.36 31.67 32.36 - - 0 - 0.00%
1996-12-24 0 0.186 - - - - 0 0 - 32.36 - - - - 0 - 0.00%
1996-12-23 0 0.186 - - - - 0 0 - 32.36 - - - - 0 - 0.00%
1996-12-20 0 0.186 - - - - 0 0 - 32.36 - - - - 0 - 0.00%
1996-12-19 0 0.186 0.186 0.190 - - 0 0 - 32.36 32.36 33.06 - - 0 - 0.00%
1996-12-18 0 0.186 0.186 - 0.186 0.190 267,777 50,431 0.1883 32.36 32.36 - 32.36 33.06 1,539 32.768 -1.59%
1996-12-17 0 0.189 0.189 - 0.189 0.189 96,000 18,144 0.1890 32.88 32.88 - 32.88 32.88 552 32.884 -1.05%
1996-12-16 0 0.191 0.191 0.193 0.190 0.190 44,444 8,427 0.1896 33.23 33.23 33.58 33.06 33.06 255 32.990 0.53%
1996-12-13 0 0.190 0.190 - 0.185 0.190 139,110 25,864 0.1859 33.06 33.06 - 32.19 33.06 800 32.349 1.60%
1996-12-12 0 0.187 - - - - 0 0 - 32.54 - - - - 0 - 0.00%
1996-12-11 0 0.187 - 0.187 - - 0 0 - 32.54 - 32.54 - - 0 - -0.53%
1996-12-10 0 0.188 - 0.190 - - 0 0 - 32.71 - 33.06 - - 0 - 0.00%
1996-12-09 0 0.188 - - - - 0 0 - 32.71 - - - - 0 - 0.00%
1996-12-06 0 0.188 - 0.188 - - 0 0 - 32.71 - 32.71 - - 0 - -1.05%
1996-12-05 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1996-12-04 0 0.190 - 0.190 0.191 0.192 12,888 2,363 0.1833 33.06 - 33.06 33.23 33.41 74 31.901 -3.06%
1996-12-03 0 0.196 - 0.198 - - 0 0 - 34.10 - 34.45 - - 0 - 0.00%
1996-12-02 0 0.196 - - - - 0 0 - 34.10 - - - - 0 - 0.00%
1996-11-29 0 0.196 - 0.196 - - 0 0 - 34.10 - 34.10 - - 0 - 0.00%
1996-11-28 0 0.196 - - - - 0 0 - 34.10 - - - - 0 - 0.00%
1996-11-27 0 0.196 - 0.196 - - 0 0 - 34.10 - 34.10 - - 0 - 0.00%
1996-11-26 0 0.196 - 0.200 - - 0 0 - 34.10 - 34.80 - - 0 - 0.00%
1996-11-25 0 0.196 0.196 - 0.190 0.192 24,444 4,639 0.1898 34.10 34.10 - 33.06 33.41 140 33.020 4.81%
1996-11-22 0 0.187 0.187 - 0.186 0.186 16,000 2,976 0.1860 32.54 32.54 - 32.36 32.36 92 32.362 1.63%
1996-11-21 0 0.184 0.184 - 0.182 0.182 4,222 757 0.1793 32.01 32.01 - 31.67 31.67 24 31.196 -1.08%
1996-11-20 0 0.186 0.186 - 0.180 0.180 332,000 59,760 0.1800 32.36 32.36 - 31.32 31.32 1,908 31.318 -1.06%
1996-11-19 0 0.188 0.188 - 0.188 0.188 4,000 752 0.1880 32.71 32.71 - 32.71 32.71 23 32.710 -0.53%
1996-11-18 0 0.189 0.188 - - - 0 0 - 32.88 32.71 - - - 0 - 0.00%
1996-11-15 0 0.189 0.180 0.189 0.180 0.189 105,333 19,449 0.1846 32.88 31.32 32.88 31.32 32.88 605 32.126 1.61%
1996-11-14 0 0.186 0.182 0.186 0.186 0.189 183,111 34,158 0.1865 32.36 31.67 32.36 32.36 32.88 1,052 32.457 -2.11%
1996-11-13 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - -1.04%
1996-11-12 0 0.192 - 0.192 - - 0 0 - 33.41 - 33.41 - - 0 - 0.00%
1996-11-11 0 0.192 - 0.192 - - 0 0 - 33.41 - 33.41 - - 0 - -1.03%
1996-11-08 0 0.194 - 0.194 - - 0 0 - 33.75 - 33.75 - - 0 - 0.00%
1996-11-07 0 0.194 0.194 0.198 0.194 0.195 12,222 2,372 0.1941 33.75 33.75 34.45 33.75 33.93 70 33.767 -2.51%
1996-11-06 0 0.199 0.196 0.202 0.190 0.199 236,444 46,974 0.1987 34.62 34.10 35.15 33.06 34.62 1,359 34.566 4.74%
1996-11-05 0 0.190 0.190 - 0.185 0.185 5,555 927 0.1669 33.06 33.06 - 32.19 32.19 32 29.035 3.26%
1996-11-04 0 0.184 0.180 0.190 0.184 0.190 91,111 16,810 0.1845 32.01 31.32 33.06 32.01 33.06 524 32.101 -3.16%
1996-11-01 0 0.190 0.190 - 0.178 0.186 733,555 131,917 0.1798 33.06 33.06 - 30.97 32.36 4,216 31.289 6.74%
1996-10-31 0 0.178 0.178 - 0.168 0.172 168,444 28,734 0.1706 30.97 30.97 - 29.23 29.93 968 29.680 1.14%
1996-10-30 0 0.176 - 0.176 0.176 0.190 72,000 13,384 0.1859 30.62 - 30.62 30.62 33.06 414 32.343 -7.37%
1996-10-29 0 0.190 0.185 0.190 0.185 0.193 276,222 52,313 0.1894 33.06 32.19 33.06 32.19 33.58 1,588 32.952 4.97%
1996-10-28 0 0.181 0.173 0.181 - - 0 0 - 31.49 30.10 31.49 - - 0 - -0.55%
1996-10-25 0 0.182 0.182 - 0.172 0.176 64,000 11,024 0.1723 31.67 31.67 - 29.93 30.62 368 29.970 1.11%
1996-10-24 0 0.180 0.178 0.181 0.180 0.185 204,000 36,900 0.1809 31.32 30.97 31.49 31.32 32.19 1,172 31.472 4.65%
1996-10-23 0 0.172 - 0.172 0.178 0.178 7,444 1,332 0.1789 29.93 - 29.93 30.97 30.97 43 31.133 -7.03%
1996-10-22 0 0.185 0.185 0.204 0.182 0.195 85,222 15,999 0.1877 32.19 32.19 35.49 31.67 33.93 490 32.664 -7.50%
1996-10-18 0 0.200 - 0.200 - - 3,333 600 0.1800 34.80 - 34.80 - - 19 31.321 -0.50%
1996-10-17 0 0.201 0.201 0.203 - - 0 0 - 34.97 34.97 35.32 - - 0 - 2.03%
1996-10-16 0 0.197 - 0.197 0.197 0.199 12,888 2,399 0.1861 34.28 - 34.28 34.28 34.62 74 32.387 -0.51%
1996-10-15 0 0.198 0.198 0.202 0.189 0.196 48,666 9,291 0.1909 34.45 34.45 35.15 32.88 34.10 280 33.217 1.02%
1996-10-14 0 0.196 - 0.198 0.196 0.197 164,444 32,279 0.1963 34.10 - 34.45 34.10 34.28 945 34.153 -2.00%
1996-10-11 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1996-10-10 0 0.200 - 0.200 - - 200,000 40,000 0.2000 34.80 - 34.80 - - 1,149 34.798 0.00%
1996-10-09 0 0.200 0.190 - 0.200 0.200 304,666 60,700 0.1992 34.80 33.06 - 34.80 34.80 1,751 34.665 0.00%
1996-10-08 0 0.200 - 0.203 - - 0 0 - 34.80 - 35.32 - - 0 - 0.00%
1996-10-07 0 0.200 - 0.204 - - 0 0 - 34.80 - 35.49 - - 0 - 0.00%
1996-10-04 0 0.200 - 0.200 - - 0 0 - 34.80 - 34.80 - - 0 - 0.00%
1996-10-03 0 0.200 0.200 0.207 - - 20,000 4,000 0.2000 34.80 34.80 36.02 - - 115 34.798 0.00%
1996-10-02 0 0.200 0.200 0.207 0.200 0.200 16,666 3,224 0.1934 34.80 34.80 36.02 34.80 34.80 96 33.658 -2.91%
1996-10-01 0 0.206 0.203 0.206 0.206 0.206 127,221 26,023 0.2045 35.84 35.32 35.84 35.84 35.84 731 35.590 -1.90%
1996-09-30 0 0.210 0.207 0.212 0.202 0.210 1,851,999 379,673 0.2050 36.54 36.02 36.89 35.15 36.54 10,644 35.669 3.96%
1996-09-27 0 0.202 0.201 0.202 0.194 0.204 1,361,333 270,947 0.1990 35.15 34.97 35.15 33.75 35.49 7,824 34.629 6.88%
1996-09-26 0 0.189 - 0.189 - - 0 0 - 32.88 - 32.88 - - 0 - -1.56%
1996-09-25 0 0.192 0.188 0.192 0.188 0.192 304,000 57,782 0.1901 33.41 32.71 33.41 32.71 33.41 1,747 33.071 0.00%
1996-09-24 0 0.192 0.192 - 0.175 0.190 731,888 132,795 0.1814 33.41 33.41 - 30.45 33.06 4,206 31.569 7.26%
1996-09-23 0 0.179 - 0.179 - - 0 0 - 31.14 - 31.14 - - 0 - -2.19%
1996-09-20 0 0.183 - 0.183 - - 0 0 - 31.84 - 31.84 - - 0 - -1.08%
1996-09-19 0 0.185 - 0.189 - - 0 0 - 32.19 - 32.88 - - 0 - 0.00%
1996-09-18 0 0.185 - - - - 0 0 - 32.19 - - - - 0 - 0.00%
1996-09-17 0 0.185 - - - - 1,111 144 0.1296 32.19 - - - - 6 22.551 0.00%
1996-09-16 0 0.185 - - - - 0 0 - 32.19 - - - - 0 - 0.00%
1996-09-13 0 0.185 - - - - 0 0 - 32.19 - - - - 0 - 0.00%
1996-09-12 0 0.185 - 0.185 - - 0 0 - 32.19 - 32.19 - - 0 - -1.60%
1996-09-11 0 0.188 - - - - 0 0 - 32.71 - - - - 0 - 0.00%
1996-09-10 0 0.188 - - - - 0 0 - 32.71 - - - - 0 - 0.00%
1996-09-09 0 0.188 - 0.188 - - 0 0 - 32.71 - 32.71 - - 0 - -1.05%
1996-09-06 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1996-09-05 0 0.190 - 0.190 - - 3,333 500 0.1500 33.06 - 33.06 - - 19 26.101 -2.06%
1996-09-04 0 0.194 - 0.194 - - 0 0 - 33.75 - 33.75 - - 0 - -0.51%
1996-09-03 0 0.195 - 0.199 - - 0 0 - 33.93 - 34.62 - - 0 - 0.00%
1996-09-02 0 0.195 - 0.199 - - 0 0 - 33.93 - 34.62 - - 0 - 0.00%
1996-08-30 0 0.195 0.195 - 0.185 0.185 15,110 2,655 0.1757 33.93 33.93 - 32.19 32.19 87 30.572 5.98%
1996-08-29 0 0.184 0.180 0.184 0.180 0.188 31,777 5,380 0.1693 32.01 31.32 32.01 31.32 32.71 183 29.457 4.55%
1996-08-28 0 0.176 0.184 0.186 0.170 0.184 229,332 40,444 0.1764 30.62 32.01 32.36 29.58 32.01 1,318 30.684 -6.38%
1996-08-27 0 0.188 - 0.188 0.188 0.188 20,000 3,760 0.1880 32.71 - 32.71 32.71 32.71 115 32.710 -3.09%
1996-08-23 0 0.194 - 0.194 - - 0 0 - 33.75 - 33.75 - - 0 - 0.00%
1996-08-22 0 0.194 - 0.194 - - 0 0 - 33.75 - 33.75 - - 0 - 0.00%
1996-08-21 0 0.194 - 0.200 - - 5,555 1,078 0.1941 33.75 - 34.80 - - 32 33.764 0.00%
1996-08-20 0 0.194 - 0.195 - - 0 0 - 33.75 - 33.93 - - 0 - 0.00%
1996-08-19 0 0.194 - 0.195 - - 0 0 - 33.75 - 33.93 - - 0 - 0.00%
1996-08-16 0 0.194 - 0.196 - - 0 0 - 33.75 - 34.10 - - 0 - 0.00%
1996-08-15 0 0.194 0.190 0.196 - - 0 0 - 33.75 33.06 34.10 - - 0 - 0.00%
1996-08-14 0 0.194 0.190 0.194 0.190 0.194 206,666 39,774 0.1925 33.75 33.06 33.75 33.06 33.75 1,188 33.485 0.52%
1996-08-13 0 0.193 - 0.198 - - 0 0 - 33.58 - 34.45 - - 0 - 0.00%
1996-08-12 0 0.193 0.193 0.199 0.193 0.193 41,388 7,956 0.1922 33.58 33.58 34.62 33.58 33.58 238 33.446 -1.53%
1996-08-09 0 0.196 0.196 - 0.192 0.196 492,000 95,312 0.1937 34.10 34.10 - 33.41 34.10 2,828 33.706 0.00%
1996-08-08 0 0.196 0.192 0.196 0.192 0.196 38,666 7,520 0.1945 34.10 33.41 34.10 33.41 34.10 222 33.839 1.55%
1996-08-07 0 0.193 0.193 0.199 0.193 0.193 6,666 1,145 0.1718 33.58 33.58 34.62 33.58 33.58 38 29.886 0.00%
1996-08-06 0 0.193 0.192 0.199 - - 0 0 - 33.58 33.41 34.62 - - 0 - 0.00%
1996-08-05 0 0.193 0.193 0.198 0.192 0.192 12,000 2,304 0.1920 33.58 33.58 34.45 33.41 33.41 69 33.406 -3.50%
1996-08-02 0 0.200 0.190 0.200 - - 0 0 - 34.80 33.06 34.80 - - 0 - 0.00%
1996-08-01 0 0.200 0.200 - - - 0 0 - 34.80 34.80 - - - 0 - 5.26%
1996-07-31 0 0.190 0.190 0.200 0.190 0.190 31,111 5,849 0.1880 33.06 33.06 34.80 33.06 33.06 179 32.711 -4.04%
1996-07-30 0 0.198 0.198 0.199 0.198 0.198 496,000 98,208 0.1980 34.45 34.45 34.62 34.45 34.45 2,851 34.450 1.02%
1996-07-29 0 0.196 0.192 0.196 0.196 0.200 916,000 181,628 0.1983 34.10 33.41 34.10 34.10 34.80 5,265 34.499 -0.51%
1996-07-26 0 0.197 0.197 0.198 0.197 0.198 704,000 138,788 0.1971 34.28 34.28 34.45 34.28 34.45 4,046 34.301 1.03%
1996-07-25 0 0.195 0.195 - 0.187 0.190 111,111 20,994 0.1889 33.93 33.93 - 32.54 33.06 639 32.875 2.63%
1996-07-24 0 0.190 0.188 0.190 - - 0 0 - 33.06 32.71 33.06 - - 0 - -1.55%
1996-07-23 0 0.193 0.193 0.196 0.188 0.193 253,555 48,641 0.1918 33.58 33.58 34.10 32.71 33.58 1,457 33.378 1.58%
1996-07-22 0 0.190 0.186 0.190 0.190 0.194 484,000 93,312 0.1928 33.06 32.36 33.06 33.06 33.75 2,782 33.544 -2.56%
1996-07-19 0 0.195 0.195 0.196 0.194 0.200 811,111 161,146 0.1987 33.93 33.93 34.10 33.75 34.80 4,662 34.567 -1.52%
1996-07-18 0 0.198 0.197 0.199 0.190 0.200 767,998 151,457 0.1972 34.45 34.28 34.62 33.06 34.80 4,414 34.313 4.21%
1996-07-17 0 0.190 0.190 0.193 0.190 0.194 348,000 66,940 0.1924 33.06 33.06 33.58 33.06 33.75 2,000 33.468 -4.04%
1996-07-16 0 0.198 - 0.198 - - 3,333 533 0.1599 34.45 - 34.45 - - 19 27.824 -0.50%
1996-07-15 0 0.199 0.199 0.200 0.188 0.195 626,049 120,459 0.1924 34.62 34.62 34.80 32.71 33.93 3,598 33.478 5.85%
1996-07-12 0 0.188 0.188 0.194 0.180 0.198 1,112,666 211,660 0.1902 32.71 32.71 33.75 31.32 34.45 6,395 33.098 2.17%
1996-07-11 0 0.184 0.184 0.188 0.170 0.184 295,383 52,928 0.1792 32.01 32.01 32.71 29.58 32.01 1,698 31.176 8.24%
1996-07-10 0 0.170 0.165 0.174 0.160 0.170 157,556 26,213 0.1664 29.58 28.71 30.27 27.84 29.58 906 28.947 2.41%
1996-07-09 0 0.166 - 0.166 - - 888 89 0.1002 28.88 - 28.88 - - 5 17.438 0.00%
1996-07-08 0 0.166 - 0.166 - - 0 0 - 28.88 - 28.88 - - 0 - 0.00%
1996-07-05 0 0.166 - 0.168 - - 0 0 - 28.88 - 29.23 - - 0 - 0.00%
1996-07-04 0 0.166 - 0.170 - - 0 0 - 28.88 - 29.58 - - 0 - 0.00%
1996-07-03 0 0.166 0.162 0.176 - - 0 0 - 28.88 28.19 30.62 - - 0 - 0.00%
1996-07-02 0 0.166 - 0.175 - - 0 0 - 28.88 - 30.45 - - 0 - 0.00%
1996-07-01 0 0.166 - - - - 0 0 - 28.88 - - - - 0 - 0.00%
1996-06-28 0 0.166 0.156 0.170 - - 0 0 - 28.88 27.14 29.58 - - 0 - 0.00%
1996-06-27 0 0.166 0.162 - 0.166 0.170 104,000 17,488 0.1682 28.88 28.19 - 28.88 29.58 598 29.257 -2.35%
1996-06-26 0 0.170 - 0.170 0.170 0.177 340,000 59,300 0.1744 29.58 - 29.58 29.58 30.80 1,954 30.346 -6.08%
1996-06-25 0 0.181 0.178 0.181 0.175 0.186 567,999 102,048 0.1797 31.49 30.97 31.49 30.45 32.36 3,265 31.259 7.10%
1996-06-24 0 0.169 0.169 - 0.157 0.169 281,110 46,848 0.1667 29.40 29.40 - 27.32 29.40 1,616 28.996 2.42%
1996-06-21 0 0.165 0.163 0.169 0.157 0.165 348,000 55,880 0.1606 28.71 28.36 29.40 27.32 28.71 2,000 27.938 3.77%
1996-06-19 0 0.159 0.155 0.162 0.140 0.160 1,596,000 240,312 0.1506 27.66 26.97 28.19 24.36 27.84 9,173 26.198 8.90%
1996-06-18 0 0.146 0.146 - 0.138 0.138 8,889 1,139 0.1281 25.40 25.40 - 24.01 24.01 51 22.294 4.29%
1996-06-14 0 0.140 0.140 - 0.138 0.142 80,000 11,216 0.1402 24.36 24.36 - 24.01 24.71 460 24.393 -4.11%
1996-06-13 0 0.146 0.146 - 0.146 0.150 78,222 11,443 0.1463 25.40 25.40 - 25.40 26.10 450 25.453 -2.67%
1996-06-12 0 0.150 0.148 0.150 0.150 0.168 356,000 54,172 0.1522 26.10 25.75 26.10 26.10 29.23 2,046 26.476 -6.25%
1996-06-11 0 0.160 0.159 0.164 0.157 0.174 964,891 156,495 0.1622 27.84 27.66 28.53 27.32 30.27 5,546 28.219 -14.44%
1996-06-10 0 0.187 - 0.190 0.187 0.200 448,000 86,472 0.1930 32.54 - 33.06 32.54 34.80 2,575 33.583 -15.77%
1996-06-07 0 0.222 0.222 0.231 0.113 0.224 2,316,392 457,024 0.1973 38.63 38.63 40.19 19.66 38.97 13,313 34.328 96.46%
1996-06-06 0 0.113 0.113 - 0.109 0.113 116,000 12,788 0.1102 19.66 19.66 - 18.96 19.66 667 19.181 7.62%
1996-06-05 0 0.105 0.105 - - - 0 0 - 18.27 18.27 - - - 0 - 5.00%
1996-06-04 0 0.100 0.097 - 0.096 0.100 48,666 4,621 0.0950 17.40 16.88 - 16.70 17.40 280 16.521 5.26%
1996-06-03 0 0.095 0.095 - 0.095 0.095 5,555 473 0.0851 16.53 16.53 - 16.53 16.53 32 14.815 2.15%
1996-05-31 0 0.093 0.093 - 0.092 0.092 70,000 6,416 0.0917 16.18 16.18 - 16.01 16.01 402 15.947 -7.00%
1996-05-30 0 0.100 0.095 - - - 0 0 - 17.40 16.53 - - - 0 - 0.00%
1996-05-29 0 0.100 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
1996-05-28 0 0.100 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
1996-05-27 0 0.100 0.095 - 0.100 0.100 81,111 8,089 0.0997 17.40 16.53 - 17.40 17.40 466 17.352 11.11%
1996-05-24 0 0.090 0.090 - 0.090 0.094 14,444 1,194 0.0827 15.66 15.66 - 15.66 16.36 83 14.383 0.00%
1996-05-23 0 0.090 0.090 - 0.090 0.090 11,111 938 0.0844 15.66 15.66 - 15.66 15.66 64 14.688 0.00%
1996-05-22 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1996-05-21 0 0.090 0.090 - 0.090 0.090 14,444 1,227 0.0849 15.66 15.66 - 15.66 15.66 83 14.780 0.00%
1996-05-20 0 0.090 0.090 - - - 0 0 - 15.66 15.66 - - - 0 - 0.00%
1996-05-17 0 0.090 0.090 - - - 0 0 - 15.66 15.66 - - - 0 - 0.00%
1996-05-16 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1996-05-15 0 0.090 0.090 - 0.090 0.090 50,666 4,453 0.0879 15.66 15.66 - 15.66 15.66 291 15.292 -1.10%
1996-05-14 0 0.091 0.091 - 0.091 0.091 20,000 1,820 0.0910 15.83 15.83 - 15.83 15.83 115 15.833 0.00%
1996-05-13 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-10 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-09 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-08 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-07 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-06 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-03 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-02 0 0.091 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
1996-05-01 0 0.091 0.091 - - - 0 0 - 15.83 15.83 - - - 0 - 0.00%
1996-04-30 0 0.091 0.091 - - - 0 0 - 15.83 15.83 - - - 0 - 0.00%
1996-04-29 0 0.091 0.091 - - - 0 0 - 15.83 15.83 - - - 0 - 1.11%
1996-04-26 0 0.090 0.090 - 0.090 0.090 19,999 1,720 0.0860 15.66 15.66 - 15.66 15.66 115 14.964 0.00%
1996-04-25 0 0.090 0.090 - 0.090 0.090 5,555 453 0.0815 15.66 15.66 - 15.66 15.66 32 14.189 0.00%
1996-04-24 0 0.090 0.090 - 0.090 0.090 5,777 484 0.0838 15.66 15.66 - 15.66 15.66 33 14.577 0.00%
1996-04-23 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1996-04-22 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1996-04-19 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1996-04-18 0 0.090 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
1996-04-17 0 0.090 0.090 - - - 3,333 267 0.0801 15.66 15.66 - - - 19 13.938 0.00%
1996-04-16 0 0.090 0.090 - 0.090 0.090 17,555 1,564 0.0891 15.66 15.66 - 15.66 15.66 101 15.501 0.00%
1996-04-15 0 0.090 0.090 - 0.090 0.090 16,666 1,407 0.0844 15.66 15.66 - 15.66 15.66 96 14.689 -2.17%
1996-04-12 0 0.092 0.092 - - - 0 0 - 16.01 16.01 - - - 0 - 0.00%
1996-04-11 0 0.092 0.092 - 0.090 0.090 4,000 360 0.0900 16.01 16.01 - 15.66 15.66 23 15.659 -8.00%
1996-04-10 0 0.100 0.098 0.100 - - 0 0 - 17.40 17.05 17.40 - - 0 - 0.00%
1996-04-09 0 0.100 0.095 - - - 0 0 - 17.40 16.53 - - - 0 - 0.00%
1996-04-03 0 0.100 0.100 - 0.100 0.100 8,888 880 0.0990 17.40 17.40 - 17.40 17.40 51 17.227 0.00%
1996-04-02 0 0.100 - 0.100 - - 0 0 - 17.40 - 17.40 - - 0 - 0.00%
1996-04-01 0 0.100 0.100 - - - 0 0 - 17.40 17.40 - - - 0 - 0.00%
1996-03-29 0 0.100 0.100 - - - 0 0 - 17.40 17.40 - - - 0 - 0.00%
1996-03-28 0 0.100 0.100 - 0.100 0.100 47,777 4,864 0.1018 17.40 17.40 - 17.40 17.40 275 17.713 0.00%
1996-03-27 0 0.100 0.100 - 0.100 0.100 95,555 9,378 0.0981 17.40 17.40 - 17.40 17.40 549 17.076 -5.66%
1996-03-26 0 0.106 0.100 - - - 0 0 - 18.44 17.40 - - - 0 - 0.00%
1996-03-25 0 0.106 - 0.106 - - 0 0 - 18.44 - 18.44 - - 0 - 0.00%
1996-03-22 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-03-21 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-03-20 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-03-19 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-03-18 0 0.106 0.106 - 0.106 0.106 60,610 6,409 0.1057 18.44 18.44 - 18.44 18.44 348 18.398 -3.64%
1996-03-15 0 0.110 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
1996-03-14 0 0.110 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
1996-03-13 0 0.110 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
1996-03-12 0 0.110 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
1996-03-11 0 0.110 - - - - 3,333 200 0.0600 19.14 - - - - 19 10.440 0.00%
1996-03-08 0 0.110 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
1996-03-07 0 0.110 0.108 - - - 0 0 - 19.14 18.79 - - - 0 - 0.00%
1996-03-06 0 0.110 - - - - 0 0 - 19.14 - - - - 0 - 0.00%
1996-03-05 0 0.110 0.110 - 0.110 0.110 11,333 1,213 0.1070 19.14 19.14 - 19.14 19.14 65 18.623 2.80%
1996-03-04 0 0.107 - - - - 0 0 - 18.62 - - - - 0 - 0.00%
1996-03-01 0 0.107 0.107 - - - 0 0 - 18.62 18.62 - - - 0 - 0.94%
1996-02-29 0 0.106 0.106 - 0.106 0.106 14,000 1,452 0.1037 18.44 18.44 - 18.44 18.44 80 18.045 0.00%
1996-02-28 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-02-27 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-02-26 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-02-23 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-02-22 0 0.106 - - - - 0 0 - 18.44 - - - - 0 - 0.00%
1996-02-16 0 0.106 - 0.118 - - 0 0 - 18.44 - 20.53 - - 0 - 0.00%
1996-02-15 0 0.106 0.105 0.120 - - 0 0 - 18.44 18.27 20.88 - - 0 - 0.00%
1996-02-14 0 0.106 0.106 0.120 0.106 0.110 44,444 4,868 0.1095 18.44 18.44 20.88 18.44 19.14 255 19.057 -3.64%
1996-02-13 0 0.110 0.110 0.120 0.110 0.110 31,110 3,360 0.1080 19.14 19.14 20.88 19.14 19.14 179 18.792 -3.51%
1996-02-12 0 0.114 0.110 0.118 - - 0 0 - 19.83 19.14 20.53 - - 0 - 0.00%
1996-02-09 0 0.114 0.114 0.118 0.114 0.114 379,665 43,119 0.1136 19.83 19.83 20.53 19.83 19.83 2,182 19.760 3.64%
1996-02-08 0 0.110 - 0.110 0.110 0.110 42,000 4,600 0.1095 19.14 - 19.14 19.14 19.14 241 19.056 0.00%
1996-02-07 0 0.110 - 0.120 - - 2,222 156 0.0702 19.14 - 20.88 - - 13 12.215 0.00%
1996-02-06 0 0.110 0.102 0.114 0.110 0.110 240,000 26,400 0.1100 19.14 17.75 19.83 19.14 19.14 1,379 19.139 4.76%
1996-02-05 0 0.105 - 0.105 0.105 0.105 200,000 21,000 0.1050 18.27 - 18.27 18.27 18.27 1,149 18.269 -4.55%
1996-02-02 0 0.110 - 0.110 0.110 0.110 100,000 11,000 0.1100 19.14 - 19.14 19.14 19.14 575 19.139 0.00%
1996-02-01 0 0.110 - 0.134 0.110 0.134 405,111 48,455 0.1196 19.14 - 23.31 19.14 23.31 2,328 20.811 -22.54%
1996-01-31 0 0.142 - 0.152 0.142 0.152 261,777 38,671 0.1477 24.71 - 26.45 24.71 26.45 1,505 25.703 -8.97%
1996-01-30 0 0.156 0.156 - 0.156 0.156 8,611 1,309 0.1520 27.14 27.14 - 27.14 27.14 49 26.449 -2.50%
1996-01-29 0 0.160 0.157 - 0.160 0.160 33,888 5,312 0.1568 27.84 27.32 - 27.84 27.84 195 27.273 -3.03%
1996-01-26 0 0.165 - 0.165 - - 0 0 - 28.71 - 28.71 - - 0 - -2.94%
1996-01-25 0 0.170 - 0.170 - - 0 0 - 29.58 - 29.58 - - 0 - -2.30%
1996-01-24 0 0.174 - 0.174 - - 0 0 - 30.27 - 30.27 - - 0 - 0.00%
1996-01-23 0 0.174 - 0.176 - - 0 0 - 30.27 - 30.62 - - 0 - 0.00%
1996-01-22 0 0.174 - 0.174 - - 0 0 - 30.27 - 30.27 - - 0 - -1.14%
1996-01-19 0 0.176 - 0.180 - - 0 0 - 30.62 - 31.32 - - 0 - 0.00%
1996-01-18 0 0.176 - 0.180 - - 0 0 - 30.62 - 31.32 - - 0 - 0.00%
1996-01-17 0 0.176 - 0.176 0.176 0.176 35,333 6,132 0.1735 30.62 - 30.62 30.62 30.62 203 30.196 -2.22%
1996-01-16 0 0.180 - 0.180 - - 2,222 267 0.1202 31.32 - 31.32 - - 13 20.907 0.00%
1996-01-15 0 0.180 - 0.180 - - 0 0 - 31.32 - 31.32 - - 0 - 0.00%
1996-01-12 0 0.180 - - - - 0 0 - 31.32 - - - - 0 - 0.00%
1996-01-11 0 0.180 - - - - 0 0 - 31.32 - - - - 0 - 0.00%
1996-01-10 0 0.180 - 0.180 - - 0 0 - 31.32 - 31.32 - - 0 - 0.00%
1996-01-09 0 0.180 - - - - 0 0 - 31.32 - - - - 0 - 0.00%
1996-01-08 0 0.180 - 0.180 - - 0 0 - 31.32 - 31.32 - - 0 - -5.26%
1996-01-05 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1996-01-04 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1996-01-03 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1996-01-02 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-12-29 0 0.190 0.190 - - - 0 0 - 33.06 33.06 - - - 0 - 5.56%
1995-12-28 0 0.180 0.180 - - - 0 0 - 31.32 31.32 - - - 0 - 5.88%
1995-12-27 0 0.170 0.170 - - - 5,555 556 0.1001 29.58 29.58 - - - 32 17.415 6.25%
1995-12-22 0 0.160 0.160 - - - 0 0 - 27.84 27.84 - - - 0 - 6.67%
1995-12-21 0 0.150 0.150 - 0.146 0.146 30,222 4,355 0.1441 26.10 26.10 - 25.40 25.40 174 25.072 2.74%
1995-12-20 0 0.146 - - - - 0 0 - 25.40 - - - - 0 - 0.00%
1995-12-19 0 0.146 - - - - 30,000 4,380 0.1460 25.40 - - - - 172 25.403 0.00%
1995-12-18 0 0.146 - - - - 0 0 - 25.40 - - - - 0 - 0.00%
1995-12-15 0 0.146 0.146 0.150 0.146 0.146 11,111 1,541 0.1387 25.40 25.40 26.10 25.40 25.40 64 24.131 -18.89%
1995-12-14 0 0.180 - - - - 0 0 - 31.32 - - - - 0 - 0.00%
1995-12-13 0 0.180 - - - - 0 0 - 31.32 - - - - 0 - 0.00%
1995-12-12 0 0.180 - 0.180 - - 0 0 - 31.32 - 31.32 - - 0 - -5.26%
1995-12-11 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1995-12-08 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1995-12-07 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1995-12-06 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1995-12-05 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1995-12-04 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - -3.06%
1995-12-01 0 0.196 0.196 0.200 0.196 0.196 14,722 2,794 0.1898 34.10 34.10 34.80 34.10 34.10 85 33.021 -6.67%
1995-11-30 0 0.210 0.210 - - - 0 0 - 36.54 36.54 - - - 0 - 5.00%
1995-11-29 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-28 0 0.200 - 0.210 - - 0 0 - 34.80 - 36.54 - - 0 - 0.00%
1995-11-27 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-24 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-23 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-22 0 0.200 - - - - 1,777 267 0.1503 34.80 - - - - 10 26.143 0.00%
1995-11-21 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-20 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-17 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-16 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-15 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-14 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-11-13 0 0.200 - 0.200 - - 2,666 347 0.1302 34.80 - 34.80 - - 15 22.646 -2.44%
1995-11-10 0 0.205 - 0.208 - - 0 0 - 35.67 - 36.19 - - 0 - 0.00%
1995-11-09 0 0.205 - 0.207 - - 0 0 - 35.67 - 36.02 - - 0 - 0.00%
1995-11-08 0 0.205 - - - - 0 0 - 35.67 - - - - 0 - 0.00%
1995-11-07 0 0.205 - - - - 0 0 - 35.67 - - - - 0 - 0.00%
1995-11-06 0 0.205 - 0.207 - - 0 0 - 35.67 - 36.02 - - 0 - 0.00%
1995-11-03 0 0.205 - 0.207 - - 0 0 - 35.67 - 36.02 - - 0 - 0.00%
1995-11-02 0 0.205 - 0.205 - - 0 0 - 35.67 - 35.67 - - 0 - 0.00%
1995-10-31 0 0.205 - 0.207 - - 0 0 - 35.67 - 36.02 - - 0 - 0.00%
1995-10-30 0 0.205 - 0.206 - - 0 0 - 35.67 - 35.84 - - 0 - 0.00%
1995-10-27 0 0.205 - 0.205 - - 0 0 - 35.67 - 35.67 - - 0 - -1.91%
1995-10-26 0 0.209 - 0.209 - - 0 0 - 36.36 - 36.36 - - 0 - -0.48%
1995-10-25 0 0.210 - - - - 0 0 - 36.54 - - - - 0 - 0.00%
1995-10-24 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1995-10-23 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1995-10-20 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1995-10-19 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1995-10-18 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1995-10-17 0 0.210 - 0.210 0.202 0.210 50,721 10,191 0.2009 36.54 - 36.54 35.15 36.54 292 34.959 1.94%
1995-10-16 0 0.206 - - - - 0 0 - 35.84 - - - - 0 - 0.00%
1995-10-13 0 0.206 - 0.206 - - 0 0 - 35.84 - 35.84 - - 0 - 0.00%
1995-10-12 0 0.206 - 0.210 - - 0 0 - 35.84 - 36.54 - - 0 - 0.00%
1995-10-11 0 0.206 - 0.210 - - 11,111 2,160 0.1944 35.84 - 36.54 - - 64 33.824 0.00%
1995-10-10 0 0.206 - 0.206 0.206 0.206 336,444 69,339 0.2061 35.84 - 35.84 35.84 35.84 1,934 35.858 -1.90%
1995-10-09 0 0.210 0.210 0.214 0.210 0.210 694,443 145,640 0.2097 36.54 36.54 37.23 36.54 36.54 3,991 36.490 0.00%
1995-10-06 0 0.210 - 0.213 - - 0 0 - 36.54 - 37.06 - - 0 - 0.00%
1995-10-05 0 0.210 - 0.213 - - 0 0 - 36.54 - 37.06 - - 0 - 0.00%
1995-10-04 0 0.210 - 0.214 - - 0 0 - 36.54 - 37.23 - - 0 - 0.00%
1995-10-03 0 0.210 - 0.214 - - 0 0 - 36.54 - 37.23 - - 0 - 0.00%
1995-10-02 0 0.210 - 0.214 - - 0 0 - 36.54 - 37.23 - - 0 - 0.00%
1995-09-29 0 0.210 - 0.214 - - 0 0 - 36.54 - 37.23 - - 0 - 0.00%
1995-09-28 0 0.210 0.210 0.214 0.210 0.210 100,000 21,000 0.2100 36.54 36.54 37.23 36.54 36.54 575 36.538 0.00%
1995-09-27 0 0.210 0.210 - 0.210 0.210 152,000 31,920 0.2100 36.54 36.54 - 36.54 36.54 874 36.538 0.00%
1995-09-26 0 0.210 0.210 - 0.210 0.210 111,111 23,302 0.2097 36.54 36.54 - 36.54 36.54 639 36.489 -0.47%
1995-09-25 0 0.211 0.211 - 0.210 0.211 101,550 21,386 0.2106 36.71 36.71 - 36.54 36.71 584 36.642 0.48%
1995-09-22 0 0.210 0.210 0.218 0.210 0.214 144,665 30,502 0.2108 36.54 36.54 37.93 36.54 37.23 831 36.685 0.00%
1995-09-21 0 0.210 0.210 0.218 0.210 0.216 113,333 24,315 0.2145 36.54 36.54 37.93 36.54 37.58 651 37.329 -0.94%
1995-09-20 0 0.212 0.212 - 0.212 0.212 7,777 1,528 0.1965 36.89 36.89 - 36.89 36.89 45 34.185 0.95%
1995-09-19 0 0.210 0.210 - 0.200 0.200 18,888 3,671 0.1944 36.54 36.54 - 34.80 34.80 109 33.816 5.00%
1995-09-18 0 0.200 0.200 - - - 1,111 200 0.1800 34.80 34.80 - - - 6 31.321 4.71%
1995-09-15 0 0.191 0.191 - - - 11,111 2,167 0.1950 33.23 33.23 - - - 64 33.934 0.00%
1995-09-14 0 0.191 0.191 - - - 0 0 - 33.23 33.23 - - - 0 - 0.00%
1995-09-13 0 0.191 0.191 - 0.191 0.191 8,000 1,528 0.1910 33.23 33.23 - 33.23 33.23 46 33.232 -0.52%
1995-09-12 0 0.192 0.192 - 0.191 0.192 19,777 3,702 0.1872 33.41 33.41 - 33.23 33.41 114 32.569 0.52%
1995-09-11 0 0.191 0.191 - 0.190 0.190 24,444 4,555 0.1863 33.23 33.23 - 33.06 33.06 140 32.422 0.00%
1995-09-08 0 0.191 0.191 - 0.191 0.195 180,444 34,855 0.1932 33.23 33.23 - 33.23 33.93 1,037 33.608 0.00%
1995-09-07 0 0.191 0.190 - - - 0 0 - 33.23 33.06 - - - 0 - 0.00%
1995-09-06 0 0.191 0.191 0.198 0.191 0.191 205,777 39,264 0.1908 33.23 33.23 34.45 33.23 33.23 1,183 33.199 -1.55%
1995-09-05 0 0.194 0.191 0.194 0.190 0.194 786,221 150,057 0.1909 33.75 33.23 33.75 33.06 33.75 4,519 33.207 2.11%
1995-09-04 0 0.190 - 0.192 0.190 0.190 283,753 53,773 0.1895 33.06 - 33.41 33.06 33.06 1,631 32.972 0.00%
1995-09-01 0 0.190 0.190 - - - 0 0 - 33.06 33.06 - - - 0 - 0.00%
1995-08-31 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-08-30 0 0.190 0.190 - 0.190 0.190 44,222 8,382 0.1895 33.06 33.06 - 33.06 33.06 254 32.979 0.00%
1995-08-29 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1995-08-25 0 0.190 - 0.190 - - 0 0 - 33.06 - 33.06 - - 0 - 0.00%
1995-08-24 0 0.190 0.190 - 0.190 0.190 14,444 2,615 0.1810 33.06 33.06 - 33.06 33.06 83 31.500 0.00%
1995-08-23 0 0.190 0.190 - 0.190 0.190 33,333 6,227 0.1868 33.06 33.06 - 33.06 33.06 192 32.503 0.00%
1995-08-22 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-08-21 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-08-18 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-08-17 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-08-16 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-08-15 0 0.190 - - - - 222 33 0.1486 33.06 - - - - 1 25.863 0.00%
1995-08-14 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-08-11 0 0.190 0.182 - - - 0 0 - 33.06 31.67 - - - 0 - 0.00%
1995-08-10 0 0.190 0.190 0.210 0.190 0.190 44,400 8,428 0.1898 33.06 33.06 36.54 33.06 33.06 255 33.027 -9.52%
1995-08-09 0 0.210 - 0.210 0.200 0.210 139,111 27,900 0.2006 36.54 - 36.54 34.80 36.54 800 34.895 5.00%
1995-08-08 0 0.200 - 0.200 - - 0 0 - 34.80 - 34.80 - - 0 - -4.76%
1995-08-07 0 0.210 0.205 - - - 0 0 - 36.54 35.67 - - - 0 - 0.00%
1995-08-04 0 0.210 0.200 - - - 0 0 - 36.54 34.80 - - - 0 - 0.00%
1995-08-03 0 0.210 - - - - 0 0 - 36.54 - - - - 0 - 0.00%
1995-08-02 0 0.210 0.200 - - - 0 0 - 36.54 34.80 - - - 0 - 0.00%
1995-08-01 0 0.210 - - - - 0 0 - 36.54 - - - - 0 - 0.00%
1995-07-31 0 0.210 0.206 0.210 - - 0 0 - 36.54 35.84 36.54 - - 0 - 0.00%
1995-07-28 0 0.210 0.206 0.210 0.210 0.210 180,000 37,800 0.2100 36.54 35.84 36.54 36.54 36.54 1,035 36.538 0.00%
1995-07-27 0 0.210 - 0.210 - - 0 0 - 36.54 - 36.54 - - 0 - 0.00%
1995-07-26 0 0.210 - 0.210 0.220 0.220 100,000 22,000 0.2200 36.54 - 36.54 38.28 38.28 575 38.278 -4.55%
1995-07-25 0 0.220 0.220 - - - 0 0 - 38.28 38.28 - - - 0 - 0.00%
1995-07-24 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-07-21 0 0.220 0.220 0.222 0.220 0.220 22,222 4,844 0.2180 38.28 38.28 38.63 38.28 38.28 128 37.927 -0.90%
1995-07-20 0 0.222 - - - - 3,333 500 0.1500 38.63 - - - - 19 26.101 0.00%
1995-07-19 0 0.222 - 0.222 - - 0 0 - 38.63 - 38.63 - - 0 - 0.00%
1995-07-18 0 0.222 - 0.222 - - 4,444 667 0.1501 38.63 - 38.63 - - 26 26.114 -0.45%
1995-07-17 0 0.223 - 0.223 - - 0 0 - 38.80 - 38.80 - - 0 - -0.45%
1995-07-14 0 0.224 0.211 0.224 0.200 0.224 204,444 45,327 0.2217 38.97 36.71 38.97 34.80 38.97 1,175 38.575 0.00%
1995-07-13 0 0.224 0.220 0.224 - - 33,777 7,459 0.2208 38.97 38.28 38.97 - - 194 38.422 0.00%
1995-07-12 0 0.224 0.216 0.224 0.220 0.224 480,000 105,920 0.2207 38.97 37.58 38.97 38.28 38.97 2,759 38.394 0.90%
1995-07-11 0 0.222 0.222 - 0.222 0.222 17,776 3,819 0.2148 38.63 38.63 - 38.63 38.63 102 37.380 -1.33%
1995-07-10 0 0.225 0.225 - 0.222 0.225 20,666 4,443 0.2150 39.15 39.15 - 38.63 39.15 119 37.406 0.00%
1995-07-07 0 0.225 - - - - 13,334 2,667 0.2000 39.15 - - - - 77 34.801 0.00%
1995-07-06 0 0.225 0.225 - 0.220 0.225 14,221 2,880 0.2025 39.15 39.15 - 38.28 39.15 82 35.236 2.27%
1995-07-05 0 0.220 - 0.220 - - 0 0 - 38.28 - 38.28 - - 0 - -10.20%
1995-07-04 0 0.245 - 0.249 0.245 0.249 60,000 14,780 0.2463 42.63 - 43.32 42.63 43.32 345 42.860 0.00%
1995-07-03 0 0.245 - - - - 0 0 - 42.63 - - - - 0 - 0.00%
1995-06-30 0 0.245 0.245 - 0.230 0.242 251,554 58,397 0.2321 42.63 42.63 - 40.02 42.11 1,446 40.391 8.41%
1995-06-29 0 0.226 0.223 0.226 0.203 0.226 1,106,888 236,004 0.2132 39.32 38.80 39.32 35.32 39.32 6,362 37.097 13.00%
1995-06-28 0 0.200 - 0.200 - - 0 0 - 34.80 - 34.80 - - 0 - 0.00%
1995-06-27 0 0.200 - 0.210 - - 0 0 - 34.80 - 36.54 - - 0 - 0.00%
1995-06-26 0 0.200 - 0.210 - - 2,222 356 0.1602 34.80 - 36.54 - - 13 27.876 0.00%
1995-06-23 0 0.200 - 0.210 - - 0 0 - 34.80 - 36.54 - - 0 - 0.00%
1995-06-22 0 0.200 - - - - 0 0 - 34.80 - - - - 0 - 0.00%
1995-06-21 0 0.200 - 0.200 - - 0 0 - 34.80 - 34.80 - - 0 - 0.00%
1995-06-20 0 0.200 0.200 - - - 0 0 - 34.80 34.80 - - - 0 - 5.26%
1995-06-16 0 0.190 - - - - 3,610 542 0.1501 33.06 - - - - 21 26.123 0.00%
1995-06-15 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-06-14 0 0.190 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
1995-06-13 0 0.190 - 0.190 0.190 0.190 80,766 15,307 0.1895 33.06 - 33.06 33.06 33.06 464 32.975 -6.40%
1995-06-12 0 0.203 - 0.203 - - 0 0 - 35.32 - 35.32 - - 0 - -0.98%
1995-06-09 0 0.205 - 0.205 0.205 0.205 148,000 30,340 0.2050 35.67 - 35.67 35.67 35.67 851 35.668 0.00%
1995-06-08 0 0.205 - - - - 0 0 - 35.67 - - - - 0 - 0.00%
1995-06-07 0 0.205 - 0.205 0.205 0.205 12,000 2,460 0.2050 35.67 - 35.67 35.67 35.67 69 35.668 0.00%
1995-06-06 0 0.205 0.205 0.230 0.190 0.200 69,555 13,744 0.1976 35.67 35.67 40.02 33.06 34.80 400 34.380 -10.87%
1995-06-05 0 0.230 - - - - 0 0 - 40.02 - - - - 0 - 0.00%
1995-06-01 0 0.230 0.230 - - - 4,666 933 0.2000 40.02 40.02 - - - 27 34.791 4.55%
1995-05-31 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-30 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-29 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-26 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-25 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-24 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-23 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-22 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-19 0 0.220 0.210 - - - 0 0 - 38.28 36.54 - - - 0 - 0.00%
1995-05-18 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-17 0 0.220 - 0.220 - - 0 0 - 38.28 - 38.28 - - 0 - 0.00%
1995-05-16 0 0.220 - 0.230 - - 0 0 - 38.28 - 40.02 - - 0 - 0.00%
1995-05-15 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-12 0 0.220 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
1995-05-11 0 0.220 - 0.220 - - 0 0 - 38.28 - 38.28 - - 0 - -4.35%
1995-05-10 0 0.230 - 0.230 - - 0 0 - 40.02 - 40.02 - - 0 - -6.12%
1995-05-09 0 0.245 - 0.245 - - 24,444 5,489 0.2246 42.63 - 42.63 - - 140 39.070 0.00%
1995-05-08 0 0.245 - 0.245 - - 0 0 - 42.63 - 42.63 - - 0 - -5.77%
1995-05-05 0 0.260 - 0.260 - - 0 0 - 45.24 - 45.24 - - 0 - 0.00%
1995-05-04 0 0.260 - 0.260 - - 0 0 - 45.24 - 45.24 - - 0 - -1.89%
1995-05-03 0 0.265 0.265 - - - 2,222 511 0.2300 46.11 46.11 - - - 13 40.013 3.92%
1995-05-02 0 0.255 0.255 - - - 0 0 - 44.37 44.37 - - - 0 - 6.25%
1995-05-01 0 0.240 0.240 - 0.220 0.220 8,000 1,760 0.2200 41.76 41.76 - 38.28 38.28 46 38.278 2.13%
1995-04-28 0 0.235 - 0.235 0.235 0.235 32,000 7,520 0.2350 40.89 - 40.89 40.89 40.89 184 40.888 -0.84%
1995-04-27 0 0.237 - 0.240 0.237 0.237 20,000 4,740 0.2370 41.24 - 41.76 41.24 41.24 115 41.236 -1.66%
1995-04-26 0 0.241 0.241 - 0.241 0.241 24,000 5,784 0.2410 41.93 41.93 - 41.93 41.93 138 41.932 -7.31%
1995-04-25 0 0.260 0.260 0.275 0.260 0.260 5,555 1,398 0.2517 45.24 45.24 47.85 45.24 45.24 32 43.787 -7.14%
1995-04-24 0 0.280 - 0.280 - - 0 0 - 48.72 - 48.72 - - 0 - 0.00%
1995-04-21 0 0.280 - 0.290 - - 0 0 - 48.72 - 50.46 - - 0 - 0.00%
1995-04-20 0 0.280 - 0.280 0.280 0.280 232,444 64,951 0.2794 48.72 - 48.72 48.72 48.72 1,336 48.617 0.00%
1995-04-19 0 0.280 0.280 - 0.280 0.280 6,666 1,787 0.2681 48.72 48.72 - 48.72 48.72 38 46.643 0.00%
1995-04-18 0 0.280 - 0.300 0.280 0.280 5,332 1,492 0.2798 48.72 - 52.20 48.72 48.72 31 48.686 0.00%
1995-04-13 0 0.280 - 0.300 0.280 0.310 28,000 8,200 0.2929 48.72 - 52.20 48.72 53.94 161 50.954 -6.67%
1995-04-12 0 0.300 - 0.300 - - 0 0 - 52.20 - 52.20 - - 0 - 0.00%
1995-04-11 0 0.300 - 0.300 - - 0 0 - 52.20 - 52.20 - - 0 - 0.00%
1995-04-10 0 0.300 - 0.300 - - 0 0 - 52.20 - 52.20 - - 0 - 0.00%
1995-04-07 0 0.300 - 0.310 - - 0 0 - 52.20 - 53.94 - - 0 - 0.00%
1995-04-06 0 0.300 - 0.310 - - 0 0 - 52.20 - 53.94 - - 0 - 0.00%
1995-04-04 0 0.300 - 0.310 - - 0 0 - 52.20 - 53.94 - - 0 - 0.00%
1995-04-03 0 0.300 - - - - 0 0 - 52.20 - - - - 0 - 0.00%
1995-03-31 0 0.300 - - - - 0 0 - 52.20 - - - - 0 - 0.00%
1995-03-30 0 0.300 - 0.300 - - 0 0 - 52.20 - 52.20 - - 0 - -3.23%
1995-03-29 0 0.310 - 0.310 - - 0 0 - 53.94 - 53.94 - - 0 - 0.00%
1995-03-28 0 0.310 - 0.310 - - 5,277 1,319 0.2500 53.94 - 53.94 - - 30 43.489 0.00%
1995-03-27 0 0.310 - 0.330 - - 0 0 - 53.94 - 57.42 - - 0 - 0.00%
1995-03-24 0 0.310 - 0.310 - - 0 0 - 53.94 - 53.94 - - 0 - 0.00%
1995-03-23 0 0.310 - 0.310 0.310 0.310 52,666 16,140 0.3065 53.94 - 53.94 53.94 53.94 303 53.321 -1.59%
1995-03-22 0 0.315 - 0.335 - - 0 0 - 54.81 - 58.29 - - 0 - 0.00%
1995-03-21 0 0.315 - - - - 0 0 - 54.81 - - - - 0 - 0.00%
1995-03-20 0 0.315 - - - - 7,887 2,018 0.2559 54.81 - - - - 45 44.518 0.00%
1995-03-17 0 0.315 - 0.335 - - 6,444 1,740 0.2700 54.81 - 58.29 - - 37 46.981 0.00%
1995-03-16 0 0.315 0.315 0.330 0.315 0.315 14,888 4,589 0.3082 54.81 54.81 57.42 54.81 54.81 86 53.630 -3.08%
1995-03-15 0 0.325 0.325 0.335 0.315 0.315 35,776 11,137 0.3113 56.55 56.55 58.29 54.81 54.81 206 54.163 3.17%
1995-03-14 0 0.315 - 0.350 - - 0 0 - 54.81 - 60.90 - - 0 - 0.00%
1995-03-13 0 0.315 - 0.315 - - 0 0 - 54.81 - 54.81 - - 0 - 0.00%
1995-03-10 0 0.315 - 0.335 - - 0 0 - 54.81 - 58.29 - - 0 - 0.00%
1995-03-09 0 0.315 - - - - 0 0 - 54.81 - - - - 0 - 0.00%
1995-03-08 0 0.315 - 0.315 0.300 0.315 199,111 62,231 0.3125 54.81 - 54.81 52.20 54.81 1,144 54.380 5.00%
1995-03-07 0 0.300 0.300 0.320 0.300 0.300 5,555 1,589 0.2860 52.20 52.20 55.68 52.20 52.20 32 49.770 -6.25%
1995-03-06 0 0.320 0.320 - 0.280 0.310 109,555 32,429 0.2960 55.68 55.68 - 48.72 53.94 630 51.502 3.23%
1995-03-03 0 0.310 - - - - 0 0 - 53.94 - - - - 0 - 0.00%
1995-03-02 0 0.310 0.300 0.330 - - 0 0 - 53.94 52.20 57.42 - - 0 - 0.00%
1995-03-01 0 0.310 0.310 0.330 0.310 0.310 29,999 8,855 0.2952 53.94 53.94 57.42 53.94 53.94 172 51.358 -1.59%
1995-02-28 0 0.315 0.300 0.345 0.315 0.325 27,111 8,591 0.3169 54.81 52.20 60.03 54.81 56.55 156 55.134 0.00%
1995-02-27 0 0.315 - 0.325 - - 0 0 - 54.81 - 56.55 - - 0 - 0.00%
1995-02-24 0 0.315 0.305 0.325 - - 0 0 - 54.81 53.07 56.55 - - 0 - 0.00%
1995-02-23 0 0.315 0.315 - 0.305 0.305 55,110 16,700 0.3030 54.81 54.81 - 53.07 53.07 317 52.724 3.28%
1995-02-22 0 0.305 0.305 0.325 0.305 0.305 8,888 2,680 0.3015 53.07 53.07 56.55 53.07 53.07 51 52.463 0.00%
1995-02-21 0 0.305 - - 0.305 0.305 32,888 10,000 0.3041 53.07 - - 53.07 53.07 189 52.904 0.00%
1995-02-20 0 0.305 0.305 0.310 0.305 0.305 8,888 2,680 0.3015 53.07 53.07 53.94 53.07 53.07 51 52.463 0.00%
1995-02-17 0 0.305 0.305 - - - 0 0 - 53.07 53.07 - - - 0 - 0.00%
1995-02-16 0 0.305 0.305 0.310 0.300 0.310 72,887 21,819 0.2994 53.07 53.07 53.94 52.20 53.94 419 52.085 -6.15%
1995-02-15 0 0.325 0.320 0.330 0.310 0.320 78,888 24,929 0.3160 56.55 55.68 57.42 53.94 55.68 453 54.982 1.56%
1995-02-14 0 0.320 0.320 0.340 0.320 0.340 32,221 10,424 0.3235 55.68 55.68 59.16 55.68 59.16 185 56.289 -5.88%
1995-02-13 0 0.340 0.340 0.350 0.340 0.340 84,000 28,560 0.3400 59.16 59.16 60.90 59.16 59.16 483 59.157 0.00%
1995-02-10 0 0.340 0.320 0.340 0.320 0.340 61,999 20,020 0.3229 59.16 55.68 59.16 55.68 59.16 356 56.183 3.03%
1995-02-09 0 0.330 0.330 0.350 0.300 0.350 79,999 26,580 0.3323 57.42 57.42 60.90 52.20 60.90 460 57.809 -5.71%
1995-02-08 0 0.350 - 0.350 - - 0 0 - 60.90 - 60.90 - - 0 - 0.00%
1995-02-07 0 0.350 - 0.350 - - 556 167 0.3004 60.90 - 60.90 - - 3 52.260 0.00%
1995-02-06 0 0.350 0.350 0.370 0.350 0.350 32,000 11,200 0.3500 60.90 60.90 64.38 60.90 60.90 184 60.897 -2.78%
1995-02-03 0 0.360 - 0.370 - - 0 0 - 62.64 - 64.38 - - 0 - 0.00%
1995-01-30 0 0.360 - 0.370 - - 0 0 - 62.64 - 64.38 - - 0 - 0.00%
1995-01-27 0 0.360 0.280 0.370 - - 0 0 - 62.64 48.72 64.38 - - 0 - 0.00%
1995-01-26 0 0.360 - 0.370 - - 21,788,000 8,017,984 0.3680 62.64 - 64.38 - - 125,226 64.028 0.00%
1995-01-25 0 0.360 - 0.360 - - 0 0 - 62.64 - 62.64 - - 0 - -2.70%
1995-01-24 0 0.370 - 0.370 - - 0 0 - 64.38 - 64.38 - - 0 - 0.00%
1995-01-23 0 0.370 - 0.370 - - 0 0 - 64.38 - 64.38 - - 0 - 0.00%
1995-01-20 0 0.370 - 0.370 - - 0 0 - 64.38 - 64.38 - - 0 - 0.00%
1995-01-19 0 0.370 - 0.370 - - 0 0 - 64.38 - 64.38 - - 0 - 0.00%
1995-01-18 0 0.370 - 0.370 - - 0 0 - 64.38 - 64.38 - - 0 - 0.00%
1995-01-17 0 0.370 - 0.380 - - 0 0 - 64.38 - 66.12 - - 0 - 0.00%
1995-01-16 0 0.370 - 0.380 - - 0 0 - 64.38 - 66.12 - - 0 - 0.00%
1995-01-13 0 0.370 - 0.370 - - 0 0 - 64.38 - 64.38 - - 0 - -2.63%
1995-01-12 0 0.380 - 0.380 - - 0 0 - 66.12 - 66.12 - - 0 - 0.00%
1995-01-11 0 0.380 - 0.380 - - 0 0 - 66.12 - 66.12 - - 0 - 0.00%
1995-01-10 0 0.380 - 0.380 - - 0 0 - 66.12 - 66.12 - - 0 - 0.00%
1995-01-09 0 0.380 - 0.400 0.380 0.380 40,000 15,200 0.3800 66.12 - 69.60 66.12 66.12 230 66.116 0.00%
1995-01-06 0 0.380 - 0.390 0.380 0.400 74,220 28,604 0.3854 66.12 - 67.86 66.12 69.60 427 67.055 0.00%
1995-01-05 0 0.380 0.380 0.400 0.380 0.380 24,000 9,120 0.3800 66.12 66.12 69.60 66.12 66.12 138 66.116 -9.52%
1995-01-04 0 0.420 - 0.420 - - 0 0 - 73.08 - 73.08 - - 0 - 0.00%
1995-01-03 0 0.420 - 0.420 - - 0 0 - 73.08 - 73.08 - - 0 - 0.00%
1994-12-30 0 0.420 - 0.420 - - 2,222 844 0.3798 73.08 - 73.08 - - 13 66.088 0.00%
1994-12-29 0 0.420 - 0.420 0.420 0.420 20,000 8,400 0.4200 73.08 - 73.08 73.08 73.08 115 73.076 0.00%
1994-12-28 0 0.420 0.420 0.440 0.420 0.420 8,000 3,360 0.4200 73.08 73.08 76.56 73.08 73.08 46 73.076 2.44%
1994-12-23 0 0.410 0.410 0.420 0.400 0.440 19,333 8,147 0.4214 71.34 71.34 73.08 69.60 76.56 111 73.320 -8.89%
1994-12-22 0 0.450 - 0.460 0.450 0.450 48,000 21,600 0.4500 78.30 - 80.04 78.30 78.30 276 78.296 4.65%
1994-12-21 0 0.430 0.430 - 0.410 0.410 79,998 32,073 0.4009 74.82 74.82 - 71.34 71.34 460 69.757 4.88%
1994-12-20 0 0.410 0.410 - 0.410 0.410 11,111 4,244 0.3820 71.34 71.34 - 71.34 71.34 64 66.458 -1.20%
1994-12-19 0 0.415 - - - - 0 0 - 72.21 - - - - 0 - 0.00%
1994-12-16 0 0.415 0.415 0.430 0.400 0.410 341,176 136,313 0.3995 72.21 72.21 74.82 69.60 71.34 1,961 69.516 -3.49%
1994-12-15 0 0.430 - 0.450 - - 0 0 - 74.82 - 78.30 - - 0 - -4.44%
1994-12-14 0 0.450 - 0.470 - - 5,555 1,944 0.3500 78.30 - 81.78 - - 32 60.889 0.00%
1994-12-13 0 0.450 0.460 0.470 0.360 0.360 11,110 3,813 0.3432 78.30 80.04 81.78 62.64 62.64 64 59.714 25.00%
1994-12-12 0 0.360 0.360 0.400 0.360 0.400 118,442 44,453 0.3753 62.64 62.64 69.60 62.64 69.60 681 65.301 -12.20%
1994-12-09 0 0.410 0.410 0.420 0.380 0.400 50,443 18,453 0.3658 71.34 71.34 73.08 66.12 69.60 290 63.649 -2.38%
1994-12-08 0 0.420 0.420 0.480 0.420 0.450 52,221 20,706 0.3965 73.08 73.08 83.52 73.08 78.30 300 68.988 -12.50%
1994-12-07 0 0.480 0.465 0.480 0.480 0.490 109,332 52,153 0.4770 83.52 80.91 83.52 83.52 85.26 628 82.996 0.00%
1994-12-06 0 0.480 0.480 0.520 0.450 0.510 179,274 82,731 0.4615 83.52 83.52 90.47 78.30 88.73 1,030 80.293 -12.73%
1994-12-05 0 0.550 - 0.580 0.550 0.620 145,776 82,288 0.5645 95.69 - 100.9 95.69 107.9 838 98.214 -3.51%
1994-12-02 0 0.570 0.570 0.580 0.520 0.580 158,883 83,377 0.5248 99.17 99.17 100.9 90.47 100.9 913 91.305 -13.64%
1994-12-01 0 0.660 0.650 0.660 0.620 0.860 1,209,203 863,461 0.7141 114.8 113.1 114.8 107.9 149.6 6,950 124.24 -19.51%
1994-11-30 0 0.820 0.800 0.820 0.800 0.980 1,130,432 995,624 0.8807 142.7 139.2 142.7 139.2 170.5 6,497 153.24 -19.61%
1994-11-29 0 1.020 1.000 1.030 0.455 1.680 3,150,238 3,656,242 1.1606 177.5 174.0 179.2 79.17 292.3 18,106 201.94 151.85%
1994-11-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-23 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-16 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-10 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-09 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-02 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-11-01 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-31 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-27 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-26 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-20 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-19 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-12 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-10 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-06 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-05 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-10-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-30 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-29 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-27 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-26 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-23 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-20 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-19 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-16 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-13 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-12 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-09 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-06 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-05 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-02 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-09-01 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-31 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-30 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-26 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-23 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-19 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-16 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-12 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-10 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-09 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-05 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-02 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-08-01 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-29 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-27 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-26 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-20 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-19 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-13 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-12 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-06 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-05 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-07-01 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-30 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-29 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-27 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-23 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-20 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-16 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-10 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-09 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-06 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-02 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-06-01 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-31 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-30 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-27 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-26 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-23 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-20 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-19 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-16 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-13 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-12 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-10 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-09 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-06 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-05 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-05-02 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-29 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-27 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-26 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-20 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-19 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-13 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-12 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-04-06 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-31 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-30 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-29 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-23 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-16 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-10 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-09 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-02 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-03-01 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-23 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-22 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-16 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-15 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-09 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-08 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-02 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-02-01 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-31 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-28 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-27 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-26 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-25 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-24 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-21 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-20 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-19 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-18 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-17 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-14 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-13 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-12 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-11 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-10 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-07 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-06 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-05 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-04 1 0.405 - - - - 0 0 - 70.47 - - - - 0 - 0.00%
1994-01-03 1 0.405 - - - - 0 0 - 70.47 - - - - 0 -

Copyright & disclaimer, Privacy policy

Back to top