SKY CHINAFORTUNE HOLDINGS GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00141  1973-03-07  2021-09-01  2023-04-20
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
2023-04-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2021-09-01 0 0.180 0.172 0.205 - - 0 0 - 0.180 0.172 0.205 - - 0 - 0.00%
2021-08-31 0 0.180 0.180 0.205 0.180 0.180 40,000 7,200 0.1800 0.180 0.180 0.205 0.180 0.180 40,000 0.1800 0.00%
2021-08-30 0 0.180 0.180 0.200 0.180 0.180 6,000 1,080 0.1800 0.180 0.180 0.200 0.180 0.180 6,000 0.1800 -14.29%
2021-08-27 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2021-08-26 0 0.210 0.172 0.255 - - 0 0 - 0.210 0.172 0.255 - - 0 - 0.00%
2021-08-25 0 0.210 0.172 0.255 0.210 0.210 54,000 11,340 0.2100 0.210 0.172 0.255 0.210 0.210 54,000 0.2100 12.90%
2021-08-24 0 0.186 0.172 - - - 0 0 - 0.186 0.172 - - - 0 - 0.00%
2021-08-23 0 0.186 0.186 - - - 0 0 - 0.186 0.186 - - - 0 - 2.20%
2021-08-20 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2021-08-19 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2021-08-18 0 0.182 0.170 - - - 0 0 - 0.182 0.170 - - - 0 - 0.00%
2021-08-17 0 0.182 0.170 - - - 0 0 - 0.182 0.170 - - - 0 - 0.00%
2021-08-16 0 0.182 0.182 - 0.182 0.182 4,000 728 0.1820 0.182 0.182 - 0.182 0.182 4,000 0.1820 0.00%
2021-08-13 0 0.182 0.170 0.185 - - 0 0 - 0.182 0.170 0.185 - - 0 - -1.62%
2021-08-12 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2021-08-11 0 0.185 0.170 - - - 0 0 - 0.185 0.170 - - - 0 - 0.00%
2021-08-10 0 0.185 0.185 0.265 0.185 0.185 66,000 12,210 0.1850 0.185 0.185 0.265 0.185 0.185 66,000 0.1850 0.00%
2021-08-09 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2021-08-06 0 0.185 0.180 - - - 0 0 - 0.185 0.180 - - - 0 - 0.00%
2021-08-05 0 0.185 0.185 - 0.185 0.186 30,000 5,576 0.1859 0.185 0.185 - 0.185 0.186 30,000 0.1859 0.00%
2021-08-04 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2021-08-03 0 0.185 0.185 - 0.180 0.180 40,000 7,200 0.1800 0.185 0.185 - 0.180 0.180 40,000 0.1800 -7.50%
2021-08-02 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2021-07-30 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2021-07-29 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2021-07-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -3.85%
2021-07-27 0 0.208 0.180 0.237 - - 0 0 - 0.208 0.180 0.237 - - 0 - 0.00%
2021-07-26 0 0.208 - 0.237 0.208 0.208 10,000 2,080 0.2080 0.208 - 0.237 0.208 0.208 10,000 0.2080 0.00%
2021-07-23 0 0.208 0.190 0.214 - - 0 0 - 0.208 0.190 0.214 - - 0 - 0.00%
2021-07-22 0 0.208 0.190 0.214 - - 0 0 - 0.208 0.190 0.214 - - 0 - -0.95%
2021-07-21 0 0.210 0.140 0.214 - - 0 0 - 0.210 0.140 0.214 - - 0 - 0.00%
2021-07-20 0 0.210 0.140 0.211 - - 0 0 - 0.210 0.140 0.211 - - 0 - 0.00%
2021-07-19 0 0.210 0.140 0.214 - - 0 0 - 0.210 0.140 0.214 - - 0 - -1.87%
2021-07-16 0 0.214 0.126 0.237 - - 0 0 - 0.214 0.126 0.237 - - 0 - 0.00%
2021-07-15 0 0.214 - 0.230 - - 0 0 - 0.214 - 0.230 - - 0 - 0.00%
2021-07-14 0 0.214 0.126 0.237 - - 0 0 - 0.214 0.126 0.237 - - 0 - -0.47%
2021-07-13 0 0.215 - 0.237 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
2021-07-12 0 0.215 - 0.270 - - 0 0 - 0.215 - 0.270 - - 0 - 0.00%
2021-07-09 0 0.215 0.181 0.230 0.215 0.215 14,000 3,010 0.2150 0.215 0.181 0.230 0.215 0.215 14,000 0.2150 10.26%
2021-07-08 0 0.195 0.180 0.215 - - 0 0 - 0.195 0.180 0.215 - - 0 - 0.00%
2021-07-07 0 0.195 0.180 0.215 - - 0 0 - 0.195 0.180 0.215 - - 0 - 0.00%
2021-07-06 0 0.195 0.195 0.400 - - 0 0 - 0.195 0.195 0.400 - - 0 - 2.63%
2021-07-05 0 0.190 0.181 0.355 0.185 0.192 82,000 15,472 0.1887 0.190 0.181 0.355 0.185 0.192 82,000 0.1887 4.97%
2021-07-02 0 0.181 0.180 0.192 - - 0 0 - 0.181 0.180 0.192 - - 0 - 0.00%
2021-06-30 0 0.181 0.181 0.192 - - 0 0 - 0.181 0.181 0.192 - - 0 - 0.00%
2021-06-29 0 0.181 0.180 0.192 0.181 0.181 4,000 724 0.1810 0.181 0.180 0.192 0.181 0.181 4,000 0.1810 0.00%
2021-06-28 0 0.181 0.180 0.192 - - 0 0 - 0.181 0.180 0.192 - - 0 - 0.00%
2021-06-25 0 0.181 0.181 0.210 0.180 0.190 264,000 47,544 0.1801 0.181 0.181 0.210 0.180 0.190 264,000 0.1801 -4.74%
2021-06-24 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2021-06-23 0 0.190 0.190 0.220 - - 0 0 - 0.190 0.190 0.220 - - 0 - 0.00%
2021-06-22 0 0.190 0.190 0.210 0.190 0.200 198,000 37,950 0.1917 0.190 0.190 0.210 0.190 0.200 198,000 0.1917 -9.09%
2021-06-21 0 0.209 0.185 0.210 0.209 0.228 204,000 43,822 0.2148 0.209 0.185 0.210 0.209 0.228 204,000 0.2148 -8.33%
2021-06-18 0 0.228 0.210 0.234 - - 0 0 - 0.228 0.210 0.234 - - 0 - -2.56%
2021-06-17 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - -2.50%
2021-06-16 0 0.240 0.210 0.240 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2021-06-15 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2021-06-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-06-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.83%
2021-06-09 0 0.247 0.150 0.248 - - 0 0 - 0.247 0.150 0.248 - - 0 - 0.00%
2021-06-08 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -0.40%
2021-06-07 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2021-06-04 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2021-06-03 0 0.249 - 0.249 0.250 0.250 18,000 4,500 0.2500 0.249 - 0.249 0.250 0.250 18,000 0.2500 4.18%
2021-06-02 0 0.239 0.220 0.245 0.245 0.245 60,000 14,700 0.2450 0.239 0.220 0.245 0.245 0.245 60,000 0.2450 -2.45%
2021-06-01 0 0.245 - 0.255 - - 0 0 - 0.245 - 0.255 - - 0 - 0.00%
2021-05-31 0 0.245 0.200 0.245 0.245 0.246 130,000 31,880 0.2452 0.245 0.200 0.245 0.245 0.246 130,000 0.2452 0.00%
2021-05-28 0 0.245 0.150 0.245 0.235 0.245 58,000 14,010 0.2416 0.245 0.150 0.245 0.235 0.245 58,000 0.2416 4.26%
2021-05-27 0 0.235 0.211 0.239 0.210 0.247 382,000 86,108 0.2254 0.235 0.211 0.239 0.210 0.247 382,000 0.2254 5.86%
2021-05-26 0 0.222 0.210 0.223 0.205 0.265 1,174,000 292,060 0.2488 0.222 0.210 0.223 0.205 0.265 1,174,000 0.2488 8.29%
2021-05-25 0 0.205 0.194 0.205 0.185 0.205 672,000 133,444 0.1986 0.205 0.194 0.205 0.185 0.205 672,000 0.1986 -4.65%
2021-05-24 0 0.215 0.200 0.220 0.220 0.224 102,000 22,482 0.2204 0.215 0.200 0.220 0.220 0.224 102,000 0.2204 -1.38%
2021-05-21 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2021-05-20 0 0.218 0.202 0.218 0.210 0.218 4,000 856 0.2140 0.218 0.202 0.218 0.210 0.218 4,000 0.2140 0.00%
2021-05-18 0 0.218 0.210 0.218 0.218 0.220 70,000 15,360 0.2194 0.218 0.210 0.218 0.218 0.220 70,000 0.2194 -5.22%
2021-05-17 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2021-05-14 0 0.230 0.220 0.230 0.232 0.232 10,000 2,320 0.2320 0.230 0.220 0.230 0.232 0.232 10,000 0.2320 -0.86%
2021-05-13 0 0.232 0.215 0.232 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2021-05-12 0 0.232 0.215 0.232 0.232 0.236 38,000 8,848 0.2328 0.232 0.215 0.232 0.232 0.236 38,000 0.2328 -3.33%
2021-05-11 0 0.240 0.150 0.260 0.240 0.240 28,000 6,720 0.2400 0.240 0.150 0.260 0.240 0.240 28,000 0.2400 -2.44%
2021-05-10 0 0.246 0.182 0.246 0.248 0.248 10,000 2,480 0.2480 0.246 0.182 0.246 0.248 0.248 10,000 0.2480 -0.40%
2021-05-07 0 0.247 0.230 0.247 0.215 0.249 888,000 213,128 0.2400 0.247 0.230 0.247 0.215 0.249 888,000 0.2400 9.29%
2021-05-06 0 0.226 0.226 0.235 0.200 0.315 4,384,000 1,059,562 0.2417 0.226 0.226 0.235 0.200 0.315 4,384,000 0.2417 -35.43%
2021-05-05 0 0.350 0.310 0.390 - - 0 0 - 0.350 0.310 0.390 - - 0 - 0.00%
2021-05-04 0 0.350 0.350 0.390 0.335 0.335 6,000 2,010 0.3350 0.350 0.350 0.390 0.335 0.335 6,000 0.3350 0.00%
2021-05-03 0 0.350 0.310 0.380 - - 0 0 - 0.350 0.310 0.380 - - 0 - 0.00%
2021-04-30 0 0.350 0.320 0.360 0.355 0.360 18,000 6,420 0.3567 0.350 0.320 0.360 0.355 0.360 18,000 0.3567 -2.78%
2021-04-29 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2021-04-28 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2021-04-27 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2021-04-26 0 0.360 0.355 0.400 0.355 0.360 24,000 8,630 0.3596 0.360 0.355 0.400 0.355 0.360 24,000 0.3596 0.00%
2021-04-23 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - -6.49%
2021-04-22 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - -1.28%
2021-04-21 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2021-04-20 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2021-04-19 0 0.390 0.380 0.410 0.370 0.400 64,000 25,270 0.3948 0.390 0.380 0.410 0.370 0.400 64,000 0.3948 -10.34%
2021-04-16 0 0.435 0.295 0.435 0.340 0.455 204,000 87,360 0.4282 0.435 0.295 0.435 0.340 0.455 204,000 0.4282 40.32%
2021-04-15 0 0.310 0.285 0.340 - - 0 0 - 0.310 0.285 0.340 - - 0 - 0.00%
2021-04-14 0 0.310 0.285 0.340 - - 0 0 - 0.310 0.285 0.340 - - 0 - 0.00%
2021-04-13 0 0.310 0.280 0.340 - - 0 0 - 0.310 0.280 0.340 - - 0 - 0.00%
2021-04-12 0 0.310 0.280 0.340 - - 0 0 - 0.310 0.280 0.340 - - 0 - 0.00%
2021-04-09 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2021-04-08 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2021-04-07 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2021-04-01 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2021-03-31 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2021-03-30 0 0.310 0.300 0.340 - - 0 0 - 0.310 0.300 0.340 - - 0 - 0.00%
2021-03-29 0 0.310 0.310 0.340 0.300 0.310 24,000 7,300 0.3042 0.310 0.310 0.340 0.300 0.310 24,000 0.3042 0.00%
2021-03-26 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2021-03-25 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2021-03-24 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2021-03-23 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - -1.59%
2021-03-22 0 0.315 0.275 0.330 - - 0 0 - 0.315 0.275 0.330 - - 0 - 0.00%
2021-03-19 0 0.315 0.275 0.315 0.285 0.315 26,000 8,010 0.3081 0.315 0.275 0.315 0.285 0.315 26,000 0.3081 8.62%
2021-03-18 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2021-03-17 0 0.290 0.275 0.320 - - 0 0 - 0.290 0.275 0.320 - - 0 - 0.00%
2021-03-16 0 0.290 0.275 0.330 - - 0 0 - 0.290 0.275 0.330 - - 0 - 0.00%
2021-03-15 0 0.290 0.270 0.330 - - 0 0 - 0.290 0.270 0.330 - - 0 - 0.00%
2021-03-12 0 0.290 0.285 0.305 0.285 0.290 8,000 2,300 0.2875 0.290 0.285 0.305 0.285 0.290 8,000 0.2875 7.41%
2021-03-11 0 0.270 0.260 0.290 0.255 0.300 378,000 98,970 0.2618 0.270 0.260 0.290 0.255 0.300 378,000 0.2618 -8.47%
2021-03-10 0 0.295 0.285 0.335 - - 0 0 - 0.295 0.285 0.335 - - 0 - 0.00%
2021-03-09 0 0.295 0.295 0.330 - - 0 0 - 0.295 0.295 0.330 - - 0 - 1.72%
2021-03-08 0 0.290 0.280 0.380 0.290 0.300 62,000 18,200 0.2935 0.290 0.280 0.380 0.290 0.300 62,000 0.2935 -3.33%
2021-03-05 0 0.300 0.300 0.350 0.290 0.300 42,000 12,300 0.2929 0.300 0.300 0.350 0.290 0.300 42,000 0.2929 0.00%
2021-03-04 0 0.300 0.300 0.320 0.300 0.320 196,000 59,310 0.3026 0.300 0.300 0.320 0.300 0.320 196,000 0.3026 -9.09%
2021-03-03 0 0.330 0.310 0.370 - - 0 0 - 0.330 0.310 0.370 - - 0 - 0.00%
2021-03-02 0 0.330 0.330 0.375 0.330 0.330 14,000 4,620 0.3300 0.330 0.330 0.375 0.330 0.330 14,000 0.3300 -1.49%
2021-03-01 0 0.335 0.325 0.335 0.330 0.335 28,000 9,250 0.3304 0.335 0.325 0.335 0.330 0.335 28,000 0.3304 3.08%
2021-02-26 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.340 0.325 0.325 10,000 0.3250 0.00%
2021-02-25 0 0.325 0.310 0.330 0.325 0.325 24,000 7,800 0.3250 0.325 0.310 0.330 0.325 0.325 24,000 0.3250 -1.52%
2021-02-24 0 0.330 0.305 0.340 - - 0 0 - 0.330 0.305 0.340 - - 0 - 0.00%
2021-02-23 0 0.330 0.330 0.395 0.320 0.345 132,000 43,710 0.3311 0.330 0.330 0.395 0.320 0.345 132,000 0.3311 -7.04%
2021-02-22 0 0.355 0.345 0.370 - - 0 0 - 0.355 0.345 0.370 - - 0 - 0.00%
2021-02-19 0 0.355 0.355 0.375 0.355 0.375 50,000 18,560 0.3712 0.355 0.355 0.375 0.355 0.375 50,000 0.3712 -5.33%
2021-02-18 0 0.375 0.375 0.385 0.375 0.385 62,000 23,270 0.3753 0.375 0.375 0.385 0.375 0.385 62,000 0.3753 7.14%
2021-02-17 0 0.350 0.340 0.375 0.350 0.400 774,000 294,280 0.3802 0.350 0.340 0.375 0.350 0.400 774,000 0.3802 -2.78%
2021-02-16 0 0.360 0.365 0.385 0.330 0.360 82,000 28,520 0.3478 0.360 0.365 0.385 0.330 0.360 82,000 0.3478 10.77%
2021-02-11 0 0.325 0.320 0.330 0.325 0.325 14,000 4,550 0.3250 0.325 0.320 0.330 0.325 0.325 14,000 0.3250 1.56%
2021-02-10 0 0.320 0.320 0.330 0.320 0.325 38,000 12,280 0.3232 0.320 0.320 0.330 0.320 0.325 38,000 0.3232 -3.03%
2021-02-09 0 0.330 0.330 0.340 0.325 0.330 26,000 8,560 0.3292 0.330 0.330 0.340 0.325 0.330 26,000 0.3292 -7.04%
2021-02-08 0 0.355 0.315 0.360 0.315 0.385 36,000 12,210 0.3392 0.355 0.315 0.360 0.315 0.385 36,000 0.3392 4.41%
2021-02-05 0 0.340 0.320 0.350 0.340 0.340 22,000 7,480 0.3400 0.340 0.320 0.350 0.340 0.340 22,000 0.3400 0.00%
2021-02-04 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2021-02-03 0 0.340 0.325 0.340 0.330 0.340 80,000 27,060 0.3383 0.340 0.325 0.340 0.330 0.340 80,000 0.3383 4.62%
2021-02-02 0 0.325 0.320 0.325 0.300 0.330 160,000 52,030 0.3252 0.325 0.320 0.325 0.300 0.330 160,000 0.3252 8.33%
2021-02-01 0 0.300 0.300 0.320 0.300 0.325 48,000 14,670 0.3056 0.300 0.300 0.320 0.300 0.325 48,000 0.3056 -6.25%
2021-01-29 0 0.320 0.310 0.330 0.300 0.330 610,000 192,600 0.3157 0.320 0.310 0.330 0.300 0.330 610,000 0.3157 -8.57%
2021-01-28 0 0.350 0.330 0.350 0.330 0.360 146,000 49,710 0.3405 0.350 0.330 0.350 0.330 0.360 146,000 0.3405 -2.78%
2021-01-27 0 0.360 0.360 0.370 0.360 0.380 392,000 142,310 0.3630 0.360 0.360 0.370 0.360 0.380 392,000 0.3630 -7.69%
2021-01-26 0 0.390 0.390 0.395 0.360 0.400 598,000 226,670 0.3790 0.390 0.390 0.395 0.360 0.400 598,000 0.3790 -3.70%
2021-01-25 0 0.405 0.400 0.415 0.310 0.550 4,118,000 1,707,280 0.4146 0.405 0.400 0.415 0.310 0.550 4,118,000 0.4146 -34.68%
2021-01-22 0 0.620 0.550 0.610 0.450 0.690 842,000 475,150 0.5643 0.620 0.550 0.610 0.450 0.690 842,000 0.5643 3.33%
2021-01-21 0 0.600 0.450 0.600 0.470 0.650 330,000 177,860 0.5390 0.600 0.450 0.600 0.470 0.650 330,000 0.5390 22.45%
2021-01-20 0 0.490 0.410 0.500 0.410 0.490 156,000 69,320 0.4444 0.490 0.410 0.500 0.410 0.490 156,000 0.4444 11.36%
2021-01-19 0 0.440 0.360 0.450 0.440 0.445 40,000 17,650 0.4413 0.440 0.360 0.450 0.440 0.445 40,000 0.4413 4.76%
2021-01-18 0 0.420 0.360 0.470 - - 0 0 - 0.420 0.360 0.470 - - 0 - 0.00%
2021-01-15 0 0.420 0.400 0.480 - - 0 0 - 0.420 0.400 0.480 - - 0 - 0.00%
2021-01-14 0 0.420 0.400 0.440 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2021-01-13 0 0.420 0.410 0.440 0.405 0.420 24,000 9,870 0.4113 0.420 0.410 0.440 0.405 0.420 24,000 0.4113 -6.67%
2021-01-12 0 0.450 0.430 0.475 0.410 0.450 20,000 8,480 0.4240 0.450 0.430 0.475 0.410 0.450 20,000 0.4240 -5.26%
2021-01-11 0 0.475 0.450 0.475 0.450 0.480 68,000 32,310 0.4751 0.475 0.450 0.475 0.450 0.480 68,000 0.4751 7.95%
2021-01-08 0 0.440 0.415 0.500 0.440 0.440 48,000 21,120 0.4400 0.440 0.415 0.500 0.440 0.440 48,000 0.4400 1.15%
2021-01-07 0 0.435 0.410 0.430 - - 0 0 - 0.435 0.410 0.430 - - 0 - 0.00%
2021-01-06 0 0.435 0.380 0.440 - - 0 0 - 0.435 0.380 0.440 - - 0 - -1.14%
2021-01-05 0 0.440 0.390 0.435 - - 0 0 - 0.440 0.390 0.435 - - 0 - 0.00%
2021-01-04 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - -1.12%
2020-12-31 0 0.445 0.380 0.460 - - 0 0 - 0.445 0.380 0.460 - - 0 - 0.00%
2020-12-30 0 0.445 0.370 0.450 0.370 0.445 4,000 1,630 0.4075 0.445 0.370 0.450 0.370 0.445 4,000 0.4075 11.25%
2020-12-29 0 0.400 0.390 0.435 0.400 0.400 10,000 4,000 0.4000 0.400 0.390 0.435 0.400 0.400 10,000 0.4000 2.56%
2020-12-28 0 0.390 0.340 0.435 - - 0 0 - 0.390 0.340 0.435 - - 0 - 0.00%
2020-12-24 0 0.390 0.370 0.435 - - 0 0 - 0.390 0.370 0.435 - - 0 - 0.00%
2020-12-23 0 0.390 0.390 0.435 - - 0 0 - 0.390 0.390 0.435 - - 0 - 0.00%
2020-12-22 0 0.390 0.370 0.430 0.390 0.390 200,000 78,000 0.3900 0.390 0.370 0.430 0.390 0.390 200,000 0.3900 -2.50%
2020-12-21 0 0.400 0.390 0.415 0.380 0.400 50,000 19,600 0.3920 0.400 0.390 0.415 0.380 0.400 50,000 0.3920 0.00%
2020-12-18 0 0.400 0.380 0.400 0.400 0.410 28,000 11,380 0.4064 0.400 0.380 0.400 0.400 0.410 28,000 0.4064 0.00%
2020-12-17 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2020-12-16 0 0.400 0.400 0.410 0.395 0.400 8,000 3,170 0.3963 0.400 0.400 0.410 0.395 0.400 8,000 0.3963 -2.44%
2020-12-15 0 0.410 0.370 0.410 0.380 0.410 46,000 17,660 0.3839 0.410 0.370 0.410 0.380 0.410 46,000 0.3839 7.89%
2020-12-14 0 0.380 0.350 0.380 0.380 0.380 90,000 34,200 0.3800 0.380 0.350 0.380 0.380 0.380 90,000 0.3800 -2.56%
2020-12-11 0 0.390 0.365 0.405 0.390 0.390 58,000 22,620 0.3900 0.390 0.365 0.405 0.390 0.390 58,000 0.3900 6.85%
2020-12-10 0 0.365 0.365 0.400 0.365 0.365 20,000 7,300 0.3650 0.365 0.365 0.400 0.365 0.365 20,000 0.3650 -8.75%
2020-12-09 0 0.400 0.350 0.400 0.400 0.400 36,000 14,400 0.4000 0.400 0.350 0.400 0.400 0.400 36,000 0.4000 -2.44%
2020-12-08 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2020-12-07 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2020-12-04 0 0.410 0.400 0.435 - - 0 0 - 0.410 0.400 0.435 - - 0 - 0.00%
2020-12-03 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2020-12-02 0 0.410 0.375 0.440 0.390 0.410 74,000 29,690 0.4012 0.410 0.375 0.440 0.390 0.410 74,000 0.4012 2.50%
2020-12-01 0 0.400 0.380 0.395 - - 0 0 - 0.400 0.380 0.395 - - 0 - 0.00%
2020-11-30 0 0.400 0.380 0.415 0.400 0.400 2,000 800 0.4000 0.400 0.380 0.415 0.400 0.400 2,000 0.4000 0.00%
2020-11-27 0 0.400 0.395 0.405 0.385 0.460 416,000 170,380 0.4096 0.400 0.395 0.405 0.385 0.460 416,000 0.4096 -2.44%
2020-11-26 0 0.410 0.410 0.445 0.400 0.400 190,000 76,000 0.4000 0.410 0.410 0.445 0.400 0.400 190,000 0.4000 2.50%
2020-11-25 0 0.400 0.380 0.400 0.400 0.400 24,000 9,600 0.4000 0.400 0.380 0.400 0.400 0.400 24,000 0.4000 0.00%
2020-11-24 0 0.400 0.400 0.440 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.440 0.400 0.400 6,000 0.4000 0.00%
2020-11-23 0 0.400 0.380 0.435 0.400 0.400 40,000 16,000 0.4000 0.400 0.380 0.435 0.400 0.400 40,000 0.4000 0.00%
2020-11-20 0 0.400 0.390 0.430 0.400 0.400 50,000 20,000 0.4000 0.400 0.390 0.430 0.400 0.400 50,000 0.4000 0.00%
2020-11-19 0 0.400 0.400 0.445 0.400 0.400 24,000 9,600 0.4000 0.400 0.400 0.445 0.400 0.400 24,000 0.4000 -4.76%
2020-11-18 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2020-11-17 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2020-11-16 0 0.420 0.420 0.440 0.390 0.400 110,000 43,800 0.3982 0.420 0.420 0.440 0.390 0.400 110,000 0.3982 5.00%
2020-11-13 0 0.400 0.395 0.435 - - 0 0 - 0.400 0.395 0.435 - - 0 - 0.00%
2020-11-12 0 0.400 0.400 0.440 0.380 0.440 58,000 24,260 0.4183 0.400 0.400 0.440 0.380 0.440 58,000 0.4183 0.00%
2020-11-11 0 0.400 0.400 0.420 0.390 0.680 966,000 424,220 0.4392 0.400 0.400 0.420 0.390 0.680 966,000 0.4392 -41.18%
2020-11-10 0 0.680 0.400 0.660 0.420 0.800 156,000 79,180 0.5076 0.680 0.400 0.660 0.420 0.800 156,000 0.5076 74.36%
2020-11-09 0 0.390 0.390 0.420 0.365 0.390 6,000 2,240 0.3733 0.390 0.390 0.420 0.365 0.390 6,000 0.3733 -7.14%
2020-11-06 0 0.420 0.360 0.420 0.420 0.420 6,000 2,520 0.4200 0.420 0.360 0.420 0.420 0.420 6,000 0.4200 0.00%
2020-11-05 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2020-11-04 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2020-11-03 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2020-11-02 0 0.420 0.390 0.435 0.360 0.435 30,000 11,390 0.3797 0.420 0.390 0.435 0.360 0.435 30,000 0.3797 5.00%
2020-10-30 0 0.400 0.370 0.420 0.395 0.420 780,000 316,850 0.4062 0.400 0.370 0.420 0.395 0.420 780,000 0.4062 -13.04%
2020-10-29 0 0.460 0.410 0.440 - - 0 0 - 0.460 0.410 0.440 - - 0 - 0.00%
2020-10-28 0 0.460 0.410 0.460 0.455 0.460 31,000 14,160 0.4568 0.460 0.410 0.460 0.455 0.460 31,000 0.4568 0.00%
2020-10-27 0 0.460 0.460 0.490 0.420 0.560 848,000 406,170 0.4790 0.460 0.460 0.490 0.420 0.560 848,000 0.4790 -29.23%
2020-10-23 0 0.650 0.560 0.700 - - 0 0 - 0.650 0.560 0.700 - - 0 - 0.00%
2020-10-22 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2020-10-21 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - -1.52%
2020-10-20 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2020-10-19 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2020-10-16 0 0.660 0.550 0.730 - - 0 0 - 0.660 0.550 0.730 - - 0 - 0.00%
2020-10-15 0 0.660 0.550 0.660 0.550 0.670 46,000 29,620 0.6439 0.660 0.550 0.660 0.550 0.670 46,000 0.6439 -1.49%
2020-10-14 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - 0.00%
2020-10-12 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - 0.00%
2020-10-09 0 0.670 0.550 0.740 - - 0 0 - 0.670 0.550 0.740 - - 0 - 0.00%
2020-10-08 0 0.670 0.560 0.770 - - 0 0 - 0.670 0.560 0.770 - - 0 - 0.00%
2020-10-07 0 0.670 0.550 0.780 - - 0 0 - 0.670 0.550 0.780 - - 0 - 0.00%
2020-10-06 0 0.670 0.550 0.780 - - 0 0 - 0.670 0.550 0.780 - - 0 - 0.00%
2020-10-05 0 0.670 0.560 0.780 - - 0 0 - 0.670 0.560 0.780 - - 0 - 0.00%
2020-09-30 0 0.670 0.550 0.720 - - 0 0 - 0.670 0.550 0.720 - - 0 - 0.00%
2020-09-29 0 0.670 0.550 0.700 - - 0 0 - 0.670 0.550 0.700 - - 0 - 0.00%
2020-09-28 0 0.670 0.550 0.700 - - 0 0 - 0.670 0.550 0.700 - - 0 - 0.00%
2020-09-25 0 0.670 0.520 0.700 - - 0 0 - 0.670 0.520 0.700 - - 0 - 0.00%
2020-09-24 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2020-09-23 0 0.670 0.510 0.700 - - 0 0 - 0.670 0.510 0.700 - - 0 - 0.00%
2020-09-22 0 0.670 0.510 0.670 - - 0 0 - 0.670 0.510 0.670 - - 0 - 0.00%
2020-09-21 0 0.670 0.520 0.700 - - 0 0 - 0.670 0.520 0.700 - - 0 - 0.00%
2020-09-18 0 0.670 0.580 0.670 0.670 0.670 10,000 6,700 0.6700 0.670 0.580 0.670 0.670 0.670 10,000 0.6700 -1.47%
2020-09-17 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2020-09-16 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2020-09-15 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2020-09-14 0 0.680 0.550 0.750 - - 0 0 - 0.680 0.550 0.750 - - 0 - 0.00%
2020-09-11 0 0.680 0.550 0.700 - - 0 0 - 0.680 0.550 0.700 - - 0 - 0.00%
2020-09-10 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2020-09-09 0 0.680 0.600 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.600 0.680 0.680 0.680 10,000 0.6800 -2.86%
2020-09-08 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2020-09-07 0 0.700 0.610 0.700 0.700 0.700 200,000 140,000 0.7000 0.700 0.610 0.700 0.700 0.700 200,000 0.7000 0.00%
2020-09-04 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2020-09-03 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.680 0.700 0.700 0.700 10,000 0.7000 0.00%
2020-09-02 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2020-09-01 0 0.700 0.680 0.860 - - 0 0 - 0.700 0.680 0.860 - - 0 - 0.00%
2020-08-31 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2020-08-28 0 0.700 0.680 0.780 - - 0 0 - 0.700 0.680 0.780 - - 0 - 0.00%
2020-08-27 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2020-08-26 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2020-08-25 0 0.700 0.680 0.720 0.700 0.720 174,000 121,880 0.7005 0.700 0.680 0.720 0.700 0.720 174,000 0.7005 0.00%
2020-08-24 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2020-08-21 0 0.700 0.600 0.800 - - 0 0 - 0.700 0.600 0.800 - - 0 - 0.00%
2020-08-20 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2020-08-19 0 0.700 0.700 0.790 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.790 0.700 0.700 2,000 0.7000 -6.67%
2020-08-18 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - -2.60%
2020-08-17 0 0.770 0.600 0.800 - - 0 0 - 0.770 0.600 0.800 - - 0 - 0.00%
2020-08-14 0 0.770 0.600 0.790 - - 0 0 - 0.770 0.600 0.790 - - 0 - 0.00%
2020-08-13 0 0.770 0.600 0.780 - - 0 0 - 0.770 0.600 0.780 - - 0 - 0.00%
2020-08-12 0 0.770 0.600 0.780 - - 0 0 - 0.770 0.600 0.780 - - 0 - 0.00%
2020-08-11 0 0.770 0.650 0.770 0.600 0.790 32,000 21,920 0.6850 0.770 0.650 0.770 0.600 0.790 32,000 0.6850 10.00%
2020-08-10 0 0.700 0.680 0.800 - - 0 0 - 0.700 0.680 0.800 - - 0 - 0.00%
2020-08-07 0 0.700 0.680 0.790 - - 0 0 - 0.700 0.680 0.790 - - 0 - 0.00%
2020-08-06 0 0.700 0.680 0.780 - - 0 0 - 0.700 0.680 0.780 - - 0 - 0.00%
2020-08-05 0 0.700 0.700 0.770 0.700 0.750 118,000 83,760 0.7098 0.700 0.700 0.770 0.700 0.750 118,000 0.7098 -10.26%
2020-08-04 0 0.780 0.760 0.800 0.710 0.900 274,000 216,920 0.7917 0.780 0.760 0.800 0.710 0.900 274,000 0.7917 -13.33%
2020-08-03 0 0.900 0.740 0.900 - - 0 0 - 0.900 0.740 0.900 - - 0 - 0.00%
2020-07-31 0 0.900 0.760 0.900 - - 0 0 - 0.900 0.760 0.900 - - 0 - -1.10%
2020-07-30 0 0.910 0.790 0.940 - - 0 0 - 0.910 0.790 0.940 - - 0 - 0.00%
2020-07-29 0 0.910 0.750 1.000 0.830 0.910 10,000 8,500 0.8500 0.910 0.750 1.000 0.830 0.910 10,000 0.8500 9.64%
2020-07-28 0 0.830 0.830 0.890 - - 0 0 - 0.830 0.830 0.890 - - 0 - 0.00%
2020-07-27 0 0.830 0.810 0.870 0.810 0.950 148,000 132,700 0.8966 0.830 0.810 0.870 0.810 0.950 148,000 0.8966 -22.43%
2020-07-24 0 1.070 0.820 1.070 0.980 1.070 40,000 42,620 1.0655 1.070 0.820 1.070 0.980 1.070 40,000 1.0655 9.18%
2020-07-23 0 0.980 0.830 0.980 0.980 0.980 16,000 15,680 0.9800 0.980 0.830 0.980 0.980 0.980 16,000 0.9800 -2.97%
2020-07-22 0 1.010 0.700 1.010 - - 0 0 - 1.010 0.700 1.010 - - 0 - 0.00%
2020-07-21 0 1.010 0.860 1.020 1.020 1.020 10,000 10,200 1.0200 1.010 0.860 1.020 1.020 1.020 10,000 1.0200 -2.88%
2020-07-20 0 1.040 0.850 1.050 0.900 1.000 24,000 21,940 0.9142 1.040 0.850 1.050 0.900 1.000 24,000 0.9142 5.05%
2020-07-17 0 0.990 0.990 1.090 0.940 1.080 40,000 40,900 1.0225 0.990 0.990 1.090 0.940 1.080 40,000 1.0225 -8.33%
2020-07-16 0 1.080 0.930 1.070 0.910 1.080 12,000 11,300 0.9417 1.080 0.930 1.070 0.910 1.080 12,000 0.9417 2.86%
2020-07-15 0 1.050 0.930 1.150 - - 0 0 - 1.050 0.930 1.150 - - 0 - 0.00%
2020-07-14 0 1.050 1.050 1.150 1.050 1.150 18,000 19,700 1.0944 1.050 1.050 1.150 1.050 1.150 18,000 1.0944 -10.26%
2020-07-13 0 1.170 1.040 1.170 1.150 1.170 22,000 25,480 1.1582 1.170 1.040 1.170 1.150 1.170 22,000 1.1582 1.74%
2020-07-10 0 1.150 1.040 1.220 - - 0 0 - 1.150 1.040 1.220 - - 0 - 0.00%
2020-07-09 0 1.150 1.150 1.210 1.150 1.150 24,000 27,600 1.1500 1.150 1.150 1.210 1.150 1.150 24,000 1.1500 -9.45%
2020-07-08 0 1.270 1.150 1.270 1.140 1.280 54,000 65,900 1.2204 1.270 1.150 1.270 1.140 1.280 54,000 1.2204 22.12%
2020-07-07 0 1.040 0.900 1.100 1.040 1.040 2,000 2,080 1.0400 1.040 0.900 1.100 1.040 1.040 2,000 1.0400 0.00%
2020-07-06 0 1.040 1.020 1.050 0.930 1.050 70,000 70,280 1.0040 1.040 1.020 1.050 0.930 1.050 70,000 1.0040 -6.31%
2020-07-03 0 1.110 1.100 1.240 1.110 1.140 14,000 15,860 1.1329 1.110 1.100 1.240 1.110 1.140 14,000 1.1329 -2.63%
2020-07-02 0 1.140 1.140 1.170 1.130 1.220 26,000 29,620 1.1392 1.140 1.140 1.170 1.130 1.220 26,000 1.1392 0.00%
2020-06-30 0 1.140 1.110 1.210 1.120 1.180 120,000 139,280 1.1607 1.140 1.110 1.210 1.120 1.180 120,000 1.1607 -12.31%
2020-06-29 0 1.300 1.160 1.300 1.150 1.300 118,000 144,280 1.2227 1.300 1.160 1.300 1.150 1.300 118,000 1.2227 4.00%
2020-06-26 0 1.250 1.220 1.290 1.200 1.250 54,000 66,040 1.2230 1.250 1.220 1.290 1.200 1.250 54,000 1.2230 -6.02%
2020-06-24 0 1.330 1.280 1.320 1.200 1.350 98,000 125,220 1.2778 1.330 1.280 1.320 1.200 1.350 98,000 1.2778 1.53%
2020-06-23 0 1.310 1.280 1.310 1.280 1.340 88,000 114,520 1.3014 1.310 1.280 1.310 1.280 1.340 88,000 1.3014 3.15%
2020-06-22 0 1.270 1.250 1.270 1.270 1.300 80,000 102,400 1.2800 1.270 1.250 1.270 1.270 1.300 80,000 1.2800 -5.22%
2020-06-19 0 1.340 1.340 1.350 1.140 1.340 248,000 302,700 1.2206 1.340 1.340 1.350 1.140 1.340 248,000 1.2206 16.52%
2020-06-18 0 1.150 1.130 1.150 1.150 1.150 16,000 18,400 1.1500 1.150 1.130 1.150 1.150 1.150 16,000 1.1500 -1.71%
2020-06-17 0 1.170 1.170 1.180 1.100 1.250 208,000 234,000 1.1250 1.170 1.170 1.180 1.100 1.250 208,000 1.1250 -3.31%
2020-06-16 0 1.210 1.210 1.300 1.210 1.450 194,000 250,580 1.2916 1.210 1.210 1.300 1.210 1.450 194,000 1.2916 -9.70%
2020-06-15 0 1.340 1.210 1.340 1.050 1.340 536,000 666,660 1.2438 1.340 1.210 1.340 1.050 1.340 536,000 1.2438 16.52%
2020-06-12 0 1.150 1.110 1.200 1.150 1.240 162,000 193,340 1.1935 1.150 1.110 1.200 1.150 1.240 162,000 1.1935 -11.54%
2020-06-11 0 1.300 1.210 1.330 1.150 1.350 108,000 137,020 1.2687 1.300 1.210 1.330 1.150 1.350 108,000 1.2687 -3.70%
2020-06-10 0 1.350 1.290 1.350 1.100 1.430 638,000 850,800 1.3335 1.350 1.290 1.350 1.100 1.430 638,000 1.3335 8.00%
2020-06-09 0 1.250 1.190 1.280 0.900 1.280 1,342,000 1,382,000 1.0298 1.250 1.190 1.280 0.900 1.280 1,342,000 1.0298 19.05%
2020-06-08 0 1.050 0.990 1.000 0.780 1.050 960,000 795,080 0.8282 1.050 0.990 1.000 0.780 1.050 960,000 0.8282 28.05%
2020-06-05 0 0.820 0.820 0.860 0.750 0.860 600,000 495,520 0.8259 0.820 0.820 0.860 0.750 0.860 600,000 0.8259 9.33%
2020-06-04 0 0.750 0.630 0.750 0.530 0.750 196,000 113,380 0.5785 0.750 0.630 0.750 0.530 0.750 196,000 0.5785 56.25%
2020-06-03 0 0.480 0.480 0.510 0.475 0.495 86,000 41,660 0.4844 0.480 0.480 0.510 0.475 0.495 86,000 0.4844 14.29%
2020-06-02 0 0.420 0.410 0.450 0.400 0.435 134,000 56,890 0.4246 0.420 0.410 0.450 0.400 0.435 134,000 0.4246 5.00%
2020-06-01 0 0.400 0.395 0.410 0.395 0.400 286,000 114,200 0.3993 0.400 0.395 0.410 0.395 0.400 286,000 0.3993 14.29%
2020-05-29 0 0.350 0.350 0.400 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.400 0.350 0.350 2,000 0.3500 0.00%
2020-05-28 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2020-05-27 0 0.350 0.350 0.390 0.350 0.360 20,000 7,170 0.3585 0.350 0.350 0.390 0.350 0.360 20,000 0.3585 -2.78%
2020-05-26 0 0.360 0.350 0.420 0.350 0.360 30,000 10,700 0.3567 0.360 0.350 0.420 0.350 0.360 30,000 0.3567 2.86%
2020-05-25 0 0.350 0.310 0.350 0.310 0.350 152,000 52,820 0.3475 0.350 0.310 0.350 0.310 0.350 152,000 0.3475 -10.26%
2020-05-22 0 0.390 0.380 0.390 0.385 0.390 40,000 15,590 0.3898 0.390 0.380 0.390 0.385 0.390 40,000 0.3898 0.00%
2020-05-21 0 0.390 0.300 0.455 - - 0 0 - 0.390 0.300 0.455 - - 0 - 0.00%
2020-05-20 0 0.390 0.390 0.455 0.390 0.410 24,000 9,610 0.4004 0.390 0.390 0.455 0.390 0.410 24,000 0.4004 0.00%
2020-05-19 0 0.390 0.350 0.455 0.390 0.390 2,460,000 959,400 0.3900 0.390 0.350 0.455 0.390 0.390 2,460,000 0.3900 0.00%
2020-05-18 0 0.390 0.365 0.410 0.385 0.390 2,328,000 902,320 0.3876 0.390 0.365 0.410 0.385 0.390 2,328,000 0.3876 0.00%
2020-05-15 0 0.390 0.360 0.460 0.390 0.390 1,380,000 538,200 0.3900 0.390 0.360 0.460 0.390 0.390 1,380,000 0.3900 0.00%
2020-05-14 0 0.390 0.360 0.460 0.390 0.390 1,100,000 429,000 0.3900 0.390 0.360 0.460 0.390 0.390 1,100,000 0.3900 0.00%
2020-05-13 0 0.390 0.305 0.390 0.390 0.390 1,258,000 490,620 0.3900 0.390 0.305 0.390 0.390 0.390 1,258,000 0.3900 0.00%
2020-05-12 0 0.390 0.340 0.460 0.390 0.390 1,100,000 429,000 0.3900 0.390 0.340 0.460 0.390 0.390 1,100,000 0.3900 0.00%
2020-05-11 0 0.390 0.300 0.460 - - 1,500,000 585,000 0.3900 0.390 0.300 0.460 - - 1,500,000 0.3900 0.00%
2020-05-08 0 0.390 0.340 0.390 0.390 0.390 1,448,000 564,720 0.3900 0.390 0.340 0.390 0.390 0.390 1,448,000 0.3900 0.00%
2020-05-07 0 0.390 0.305 0.450 0.390 0.390 1,470,000 573,300 0.3900 0.390 0.305 0.450 0.390 0.390 1,470,000 0.3900 0.00%
2020-05-06 0 0.390 0.390 0.450 0.360 0.390 1,174,000 448,680 0.3822 0.390 0.390 0.450 0.360 0.390 1,174,000 0.3822 0.00%
2020-05-05 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2020-05-04 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2020-04-29 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2020-04-28 0 0.390 0.305 0.450 0.390 0.390 6,000 2,340 0.3900 0.390 0.305 0.450 0.390 0.390 6,000 0.3900 2.63%
2020-04-27 0 0.380 0.290 0.450 - - 0 0 - 0.380 0.290 0.450 - - 0 - 0.00%
2020-04-24 0 0.380 0.290 0.450 - - 0 0 - 0.380 0.290 0.450 - - 0 - 0.00%
2020-04-23 0 0.380 0.325 0.390 0.380 0.380 4,000 1,520 0.3800 0.380 0.325 0.390 0.380 0.380 4,000 0.3800 -2.56%
2020-04-22 0 0.390 0.380 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 0.380 0.390 0.390 0.390 8,000 0.3900 0.00%
2020-04-21 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2020-04-20 0 0.390 0.300 0.400 - - 0 0 - 0.390 0.300 0.400 - - 0 - 0.00%
2020-04-17 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - -2.50%
2020-04-16 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2020-04-15 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2020-04-14 0 0.400 0.340 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.340 0.400 0.400 0.400 8,000 0.4000 -9.09%
2020-04-09 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - -3.30%
2020-04-08 0 0.455 0.365 0.455 0.350 0.455 26,000 9,770 0.3758 0.455 0.365 0.455 0.350 0.455 26,000 0.3758 1.11%
2020-04-07 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - -2.17%
2020-04-06 0 0.460 0.360 0.460 - - 0 0 - 0.460 0.360 0.460 - - 0 - 0.00%
2020-04-03 0 0.460 0.360 0.460 - - 0 0 - 0.460 0.360 0.460 - - 0 - 0.00%
2020-04-02 0 0.460 0.360 0.460 - - 0 0 - 0.460 0.360 0.460 - - 0 - 0.00%
2020-04-01 0 0.460 0.350 0.460 - - 0 0 - 0.460 0.350 0.460 - - 0 - 0.00%
2020-03-31 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2020-03-30 0 0.460 0.440 0.460 0.460 0.460 8,000 3,680 0.4600 0.460 0.440 0.460 0.460 0.460 8,000 0.4600 0.00%
2020-03-27 0 0.460 0.350 0.460 - - 0 0 - 0.460 0.350 0.460 - - 0 - 0.00%
2020-03-26 0 0.460 0.350 0.480 - - 0 0 - 0.460 0.350 0.480 - - 0 - 0.00%
2020-03-25 0 0.460 0.430 0.460 0.460 0.460 16,000 7,360 0.4600 0.460 0.430 0.460 0.460 0.460 16,000 0.4600 0.00%
2020-03-24 0 0.460 - 0.470 - - 0 0 - 0.460 - 0.470 - - 0 - 0.00%
2020-03-23 0 0.460 0.460 0.470 0.460 0.460 14,000 6,440 0.4600 0.460 0.460 0.470 0.460 0.460 14,000 0.4600 -2.13%
2020-03-20 0 0.470 0.400 0.470 0.450 0.470 10,000 4,540 0.4540 0.470 0.400 0.470 0.450 0.470 10,000 0.4540 -2.08%
2020-03-19 0 0.480 0.400 0.490 0.450 0.460 16,000 7,340 0.4588 0.480 0.400 0.490 0.450 0.460 16,000 0.4588 4.35%
2020-03-18 0 0.460 0.460 0.490 0.460 0.460 6,000 2,760 0.4600 0.460 0.460 0.490 0.460 0.460 6,000 0.4600 -2.13%
2020-03-17 0 0.470 0.360 0.470 - - 0 0 - 0.470 0.360 0.470 - - 0 - -2.08%
2020-03-16 0 0.480 0.400 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.400 0.480 0.480 0.480 2,000 0.4800 6.67%
2020-03-13 0 0.450 0.470 0.490 0.380 0.450 44,000 18,600 0.4227 0.450 0.470 0.490 0.380 0.450 44,000 0.4227 -4.26%
2020-03-12 0 0.470 0.400 0.470 0.420 0.470 22,000 9,340 0.4245 0.470 0.400 0.470 0.420 0.470 22,000 0.4245 -4.08%
2020-03-11 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2020-03-10 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2020-03-09 0 0.490 - 0.495 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
2020-03-06 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - 0.00%
2020-03-05 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - 0.00%
2020-03-04 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - 0.00%
2020-03-03 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - 0.00%
2020-03-02 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - 0.00%
2020-02-28 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - -1.01%
2020-02-27 0 0.495 0.380 0.495 - - 0 0 - 0.495 0.380 0.495 - - 0 - 0.00%
2020-02-26 0 0.495 0.380 0.495 - - 0 0 - 0.495 0.380 0.495 - - 0 - 0.00%
2020-02-25 0 0.495 0.380 0.495 - - 0 0 - 0.495 0.380 0.495 - - 0 - 0.00%
2020-02-24 0 0.495 0.380 0.495 0.495 0.495 14,000 6,930 0.4950 0.495 0.380 0.495 0.495 0.495 14,000 0.4950 1.02%
2020-02-21 0 0.490 0.490 0.495 - - 0 0 - 0.490 0.490 0.495 - - 0 - 8.89%
2020-02-20 0 0.450 - 0.495 - - 0 0 - 0.450 - 0.495 - - 0 - 0.00%
2020-02-19 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2020-02-18 0 0.450 0.350 0.490 - - 0 0 - 0.450 0.350 0.490 - - 0 - 0.00%
2020-02-17 0 0.450 0.390 0.490 0.450 0.450 10,000 4,500 0.4500 0.450 0.390 0.490 0.450 0.450 10,000 0.4500 -9.09%
2020-02-14 0 0.495 0.380 0.495 - - 0 0 - 0.495 0.380 0.495 - - 0 - 0.00%
2020-02-13 0 0.495 0.400 0.495 - - 0 0 - 0.495 0.400 0.495 - - 0 - 0.00%
2020-02-12 0 0.495 0.440 0.495 0.495 0.495 22,000 10,890 0.4950 0.495 0.440 0.495 0.495 0.495 22,000 0.4950 0.00%
2020-02-11 0 0.495 0.400 0.495 0.485 0.495 12,000 5,900 0.4917 0.495 0.400 0.495 0.485 0.495 12,000 0.4917 0.00%
2020-02-10 0 0.495 0.400 0.540 - - 0 0 - 0.495 0.400 0.540 - - 0 - 0.00%
2020-02-07 0 0.495 0.400 0.540 - - 0 0 - 0.495 0.400 0.540 - - 0 - 0.00%
2020-02-06 0 0.495 0.400 0.530 0.495 0.510 52,000 26,190 0.5037 0.495 0.400 0.530 0.495 0.510 52,000 0.5037 -2.94%
2020-02-05 0 0.510 0.400 0.540 - - 0 0 - 0.510 0.400 0.540 - - 0 - 0.00%
2020-02-04 0 0.510 0.400 0.530 - - 0 0 - 0.510 0.400 0.530 - - 0 - 0.00%
2020-02-03 0 0.510 0.420 0.510 - - 0 0 - 0.510 0.420 0.510 - - 0 - -3.77%
2020-01-31 0 0.530 0.420 0.530 - - 0 0 - 0.530 0.420 0.530 - - 0 - 0.00%
2020-01-30 0 0.530 0.420 0.530 - - 0 0 - 0.530 0.420 0.530 - - 0 - -1.85%
2020-01-29 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2020-01-24 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2020-01-23 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2020-01-22 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2020-01-21 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2020-01-20 0 0.540 0.450 0.640 0.435 0.540 8,000 3,690 0.4613 0.540 0.450 0.640 0.435 0.540 8,000 0.4613 -3.57%
2020-01-17 0 0.560 0.450 0.650 0.550 0.560 16,000 8,940 0.5588 0.560 0.450 0.650 0.550 0.560 16,000 0.5588 16.67%
2020-01-16 0 0.480 0.395 0.480 - - 0 0 - 0.480 0.395 0.480 - - 0 - 0.00%
2020-01-15 0 0.480 0.415 0.550 0.475 0.480 104,000 49,890 0.4797 0.480 0.415 0.550 0.475 0.480 104,000 0.4797 0.00%
2020-01-14 0 0.480 0.430 0.500 0.400 0.480 36,000 15,800 0.4389 0.480 0.430 0.500 0.400 0.480 36,000 0.4389 -5.88%
2020-01-13 0 0.510 0.430 0.560 - - 0 0 - 0.510 0.430 0.560 - - 0 - 0.00%
2020-01-10 0 0.510 0.430 0.570 0.510 0.510 10,000 5,100 0.5100 0.510 0.430 0.570 0.510 0.510 10,000 0.5100 0.00%
2020-01-09 0 0.510 0.430 0.560 - - 0 0 - 0.510 0.430 0.560 - - 0 - 0.00%
2020-01-08 0 0.510 0.430 0.560 - - 0 0 - 0.510 0.430 0.560 - - 0 - 0.00%
2020-01-07 0 0.510 0.500 0.570 - - 0 0 - 0.510 0.500 0.570 - - 0 - 0.00%
2020-01-06 0 0.510 0.420 0.560 - - 0 0 - 0.510 0.420 0.560 - - 0 - 0.00%
2020-01-03 0 0.510 0.435 0.570 0.510 0.510 14,000 7,140 0.5100 0.510 0.435 0.570 0.510 0.510 14,000 0.5100 0.00%
2020-01-02 0 0.510 0.435 0.510 0.510 0.510 10,000 5,100 0.5100 0.510 0.435 0.510 0.510 0.510 10,000 0.5100 0.00%
2019-12-31 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2019-12-30 0 0.510 0.440 0.530 - - 0 0 - 0.510 0.440 0.530 - - 0 - 0.00%
2019-12-27 0 0.510 0.440 0.560 - - 0 0 - 0.510 0.440 0.560 - - 0 - 0.00%
2019-12-24 0 0.510 0.440 0.570 - - 0 0 - 0.510 0.440 0.570 - - 0 - 0.00%
2019-12-23 0 0.510 0.440 0.550 - - 0 0 - 0.510 0.440 0.550 - - 0 - 0.00%
2019-12-20 0 0.510 0.420 0.580 - - 0 0 - 0.510 0.420 0.580 - - 0 - 0.00%
2019-12-19 0 0.510 0.420 0.510 - - 0 0 - 0.510 0.420 0.510 - - 0 - 0.00%
2019-12-18 0 0.510 0.440 0.510 0.425 0.520 34,000 15,960 0.4694 0.510 0.440 0.510 0.425 0.520 34,000 0.4694 9.68%
2019-12-17 0 0.465 0.465 0.520 0.465 0.465 2,000 930 0.4650 0.465 0.465 0.520 0.465 0.465 2,000 0.4650 0.00%
2019-12-16 0 0.465 0.460 0.465 - - 0 0 - 0.465 0.460 0.465 - - 0 - -7.00%
2019-12-13 0 0.500 0.460 0.550 - - 0 0 - 0.500 0.460 0.550 - - 0 - 0.00%
2019-12-12 0 0.500 0.460 0.550 - - 0 0 - 0.500 0.460 0.550 - - 0 - 0.00%
2019-12-11 0 0.500 0.480 0.550 0.500 0.500 86,000 43,000 0.5000 0.500 0.480 0.550 0.500 0.500 86,000 0.5000 6.38%
2019-12-10 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-12-09 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-12-06 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-12-05 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-12-04 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-12-03 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-12-02 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-11-29 0 0.470 0.460 0.500 0.470 0.470 926,000 435,220 0.4700 0.470 0.460 0.500 0.470 0.470 926,000 0.4700 0.00%
2019-11-28 0 0.470 0.470 0.550 0.470 0.475 1,410,000 662,910 0.4701 0.470 0.470 0.550 0.470 0.475 1,410,000 0.4701 -2.08%
2019-11-27 0 0.480 0.460 0.550 - - 0 0 - 0.480 0.460 0.550 - - 0 - 0.00%
2019-11-26 0 0.480 0.460 0.550 - - 0 0 - 0.480 0.460 0.550 - - 0 - 0.00%
2019-11-25 0 0.480 0.460 0.550 - - 0 0 - 0.480 0.460 0.550 - - 0 - 0.00%
2019-11-22 0 0.480 0.460 0.540 - - 0 0 - 0.480 0.460 0.540 - - 0 - 0.00%
2019-11-21 0 0.480 0.460 0.480 0.480 0.480 1,032,000 495,360 0.4800 0.480 0.460 0.480 0.480 0.480 1,032,000 0.4800 0.00%
2019-11-20 0 0.480 0.460 0.480 0.480 0.500 2,494,000 1,198,600 0.4806 0.480 0.460 0.480 0.480 0.500 2,494,000 0.4806 -4.00%
2019-11-19 0 0.500 0.410 0.500 0.500 0.500 1,914,000 957,000 0.5000 0.500 0.410 0.500 0.500 0.500 1,914,000 0.5000 -3.85%
2019-11-18 0 0.520 0.430 0.600 0.520 0.520 1,100,000 572,000 0.5200 0.520 0.430 0.600 0.520 0.520 1,100,000 0.5200 -3.70%
2019-11-15 0 0.540 0.470 0.540 0.540 0.540 660,000 356,400 0.5400 0.540 0.470 0.540 0.540 0.540 660,000 0.5400 -5.26%
2019-11-14 0 0.570 0.450 0.600 - - 0 0 - 0.570 0.450 0.600 - - 0 - 0.00%
2019-11-13 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2019-11-12 0 0.570 0.470 0.590 0.520 0.570 28,000 15,560 0.5557 0.570 0.470 0.590 0.520 0.570 28,000 0.5557 -5.00%
2019-11-11 0 0.600 0.480 0.600 - - 0 0 - 0.600 0.480 0.600 - - 0 - -1.64%
2019-11-08 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2019-11-07 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
2019-11-06 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
2019-11-05 0 0.610 0.550 0.610 0.590 0.620 20,000 12,220 0.6110 0.610 0.550 0.610 0.590 0.620 20,000 0.6110 5.17%
2019-11-04 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2019-11-01 0 0.580 0.540 0.580 0.580 0.580 18,000 10,440 0.5800 0.580 0.540 0.580 0.580 0.580 18,000 0.5800 0.00%
2019-10-31 0 0.580 0.560 0.620 - - 0 0 - 0.580 0.560 0.620 - - 0 - 0.00%
2019-10-30 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2019-10-29 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2019-10-28 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2019-10-25 0 0.580 0.530 0.590 0.580 0.580 6,000 3,480 0.5800 0.580 0.530 0.590 0.580 0.580 6,000 0.5800 1.75%
2019-10-24 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2019-10-23 0 0.570 0.540 0.580 0.570 0.570 12,000 6,840 0.5700 0.570 0.540 0.580 0.570 0.570 12,000 0.5700 5.56%
2019-10-22 0 0.540 0.540 0.590 0.540 0.580 40,000 22,320 0.5580 0.540 0.540 0.590 0.540 0.580 40,000 0.5580 -8.47%
2019-10-21 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - -1.67%
2019-10-18 0 0.600 0.520 0.680 0.600 0.600 8,000 4,800 0.6000 0.600 0.520 0.680 0.600 0.600 8,000 0.6000 1.69%
2019-10-17 0 0.590 0.570 0.590 0.570 0.590 84,000 49,480 0.5890 0.590 0.570 0.590 0.570 0.590 84,000 0.5890 5.36%
2019-10-16 0 0.560 0.560 0.590 0.560 0.560 6,000 3,360 0.5600 0.560 0.560 0.590 0.560 0.560 6,000 0.5600 -5.08%
2019-10-15 0 0.590 0.475 0.590 - - 0 0 - 0.590 0.475 0.590 - - 0 - -1.67%
2019-10-14 0 0.600 0.510 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.510 0.600 0.600 0.600 30,000 0.6000 1.69%
2019-10-11 0 0.590 0.465 0.590 - - 0 0 - 0.590 0.465 0.590 - - 0 - 0.00%
2019-10-10 0 0.590 0.465 0.590 0.630 0.630 20,000 12,600 0.6300 0.590 0.465 0.590 0.630 0.630 20,000 0.6300 0.00%
2019-10-09 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2019-10-08 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2019-10-04 0 0.600 0.470 0.600 - - 0 0 - 0.600 0.470 0.600 - - 0 - 0.00%
2019-10-03 0 0.600 0.470 0.600 - - 0 0 - 0.600 0.470 0.600 - - 0 - 0.00%
2019-10-02 0 0.600 0.470 0.600 - - 0 0 - 0.600 0.470 0.600 - - 0 - 0.00%
2019-09-30 0 0.600 0.470 0.600 - - 0 0 - 0.600 0.470 0.600 - - 0 - 0.00%
2019-09-27 0 0.600 0.470 0.600 0.600 0.600 82,000 49,200 0.6000 0.600 0.470 0.600 0.600 0.600 82,000 0.6000 1.69%
2019-09-26 0 0.590 0.470 0.690 - - 0 0 - 0.590 0.470 0.690 - - 0 - 0.00%
2019-09-25 0 0.590 0.470 0.640 - - 0 0 - 0.590 0.470 0.640 - - 0 - 0.00%
2019-09-24 0 0.590 0.550 0.590 0.510 0.590 24,000 13,560 0.5650 0.590 0.550 0.590 0.510 0.590 24,000 0.5650 0.00%
2019-09-23 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2019-09-20 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - -1.67%
2019-09-19 0 0.600 0.470 0.690 - - 0 0 - 0.600 0.470 0.690 - - 0 - 0.00%
2019-09-18 0 0.600 0.460 0.690 - - 0 0 - 0.600 0.460 0.690 - - 0 - 0.00%
2019-09-17 0 0.600 0.460 0.600 - - 0 0 - 0.600 0.460 0.600 - - 0 - 0.00%
2019-09-16 0 0.600 0.480 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.480 0.600 0.600 0.600 8,000 0.6000 -3.23%
2019-09-13 0 0.620 0.620 0.650 0.580 0.580 8,000 4,640 0.5800 0.620 0.620 0.650 0.580 0.580 8,000 0.5800 3.33%
2019-09-12 0 0.600 0.510 0.600 0.610 0.610 18,000 10,740 0.5967 0.600 0.510 0.600 0.610 0.610 18,000 0.5967 0.00%
2019-09-11 0 0.600 0.480 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.480 0.600 0.600 0.600 10,000 0.6000 -3.23%
2019-09-10 0 0.620 0.550 0.620 0.620 0.650 24,000 15,140 0.6308 0.620 0.550 0.620 0.620 0.650 24,000 0.6308 8.77%
2019-09-09 0 0.570 0.440 0.620 - - 0 0 - 0.570 0.440 0.620 - - 0 - 0.00%
2019-09-06 0 0.570 0.560 0.600 0.570 0.570 190,000 108,300 0.5700 0.570 0.560 0.600 0.570 0.570 190,000 0.5700 0.00%
2019-09-05 0 0.570 0.570 0.620 0.570 0.570 18,000 10,260 0.5700 0.570 0.570 0.620 0.570 0.570 18,000 0.5700 -3.39%
2019-09-04 0 0.590 0.570 0.610 0.590 0.590 6,000 3,540 0.5900 0.590 0.570 0.610 0.590 0.590 6,000 0.5900 0.00%
2019-09-03 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2019-09-02 0 0.590 0.510 0.620 - - 0 0 - 0.590 0.510 0.620 - - 0 - 0.00%
2019-08-30 0 0.590 0.455 0.620 0.590 0.590 10,000 5,900 0.5900 0.590 0.455 0.620 0.590 0.590 10,000 0.5900 0.00%
2019-08-29 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2019-08-28 0 0.590 0.590 0.620 0.590 0.590 2,000 1,180 0.5900 0.590 0.590 0.620 0.590 0.590 2,000 0.5900 0.00%
2019-08-27 0 0.590 0.530 0.620 - - 0 0 - 0.590 0.530 0.620 - - 0 - 0.00%
2019-08-26 0 0.590 0.460 0.700 0.590 0.590 4,000 2,360 0.5900 0.590 0.460 0.700 0.590 0.590 4,000 0.5900 -1.67%
2019-08-23 0 0.600 0.600 0.620 0.600 0.600 120,000 72,000 0.6000 0.600 0.600 0.620 0.600 0.600 120,000 0.6000 -6.25%
2019-08-22 0 0.640 0.510 0.640 - - 0 0 - 0.640 0.510 0.640 - - 0 - 0.00%
2019-08-21 0 0.640 0.640 0.650 - - 0 0 - 0.640 0.640 0.650 - - 0 - 8.47%
2019-08-20 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2019-08-19 0 0.590 0.590 0.620 0.590 0.590 3,960 2,297 0.5801 0.590 0.590 0.620 0.590 0.590 3,960 0.5801 -4.84%
2019-08-16 0 0.620 0.530 0.690 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2019-08-15 0 0.620 0.530 0.620 0.620 0.620 36,000 22,320 0.6200 0.620 0.530 0.620 0.620 0.620 36,000 0.6200 0.00%
2019-08-14 0 0.620 0.600 0.620 0.600 0.640 62,000 38,540 0.6216 0.620 0.600 0.620 0.600 0.640 62,000 0.6216 -6.06%
2019-08-13 0 0.660 0.550 0.690 - - 0 0 - 0.660 0.550 0.690 - - 0 - 0.00%
2019-08-12 0 0.660 0.600 0.690 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2019-08-09 0 0.660 0.590 0.680 - - 0 0 - 0.660 0.590 0.680 - - 0 - 0.00%
2019-08-08 0 0.660 0.660 0.670 0.580 0.670 26,000 17,240 0.6631 0.660 0.660 0.670 0.580 0.670 26,000 0.6631 -4.35%
2019-08-07 0 0.690 0.580 0.690 0.690 0.690 10,000 6,900 0.6900 0.690 0.580 0.690 0.690 0.690 10,000 0.6900 0.00%
2019-08-06 0 0.690 0.580 0.690 - - 0 0 - 0.690 0.580 0.690 - - 0 - 0.00%
2019-08-05 0 0.690 0.590 0.690 - - 0 0 - 0.690 0.590 0.690 - - 0 - -1.43%
2019-08-02 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2019-08-01 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2019-07-31 0 0.700 0.650 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.650 0.700 0.700 0.700 20,000 0.7000 1.45%
2019-07-30 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2019-07-29 0 0.690 0.650 0.700 0.690 0.720 42,000 29,460 0.7014 0.690 0.650 0.700 0.690 0.720 42,000 0.7014 -1.43%
2019-07-26 0 0.700 0.620 0.710 0.680 0.710 78,000 53,680 0.6882 0.700 0.620 0.710 0.680 0.710 78,000 0.6882 2.94%
2019-07-25 0 0.680 0.650 0.700 0.640 0.710 86,000 58,860 0.6844 0.680 0.650 0.700 0.640 0.710 86,000 0.6844 -1.45%
2019-07-24 0 0.690 0.630 0.690 0.690 0.690 28,000 19,320 0.6900 0.690 0.630 0.690 0.690 0.690 28,000 0.6900 2.99%
2019-07-23 0 0.670 0.620 0.720 0.670 0.690 40,000 27,300 0.6825 0.670 0.620 0.720 0.670 0.690 40,000 0.6825 -2.90%
2019-07-22 0 0.690 0.540 0.720 - - 0 0 - 0.690 0.540 0.720 - - 0 - 0.00%
2019-07-19 0 0.690 0.690 0.700 0.630 0.630 50,000 31,500 0.6300 0.690 0.690 0.700 0.630 0.630 50,000 0.6300 0.00%
2019-07-18 0 0.690 0.620 0.720 - - 0 0 - 0.690 0.620 0.720 - - 0 - 0.00%
2019-07-17 0 0.690 0.660 0.730 0.680 0.690 98,000 67,400 0.6878 0.690 0.660 0.730 0.680 0.690 98,000 0.6878 -1.43%
2019-07-16 0 0.700 0.660 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.660 0.700 0.700 0.700 6,000 0.7000 -2.78%
2019-07-15 0 0.720 0.630 0.730 - - 0 0 - 0.720 0.630 0.730 - - 0 - 0.00%
2019-07-12 0 0.720 0.660 0.720 0.680 0.730 54,000 37,860 0.7011 0.720 0.660 0.720 0.680 0.730 54,000 0.7011 -1.37%
2019-07-11 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - -1.35%
2019-07-10 0 0.740 0.740 0.750 0.650 0.660 36,000 23,500 0.6528 0.740 0.740 0.750 0.650 0.660 36,000 0.6528 8.82%
2019-07-09 0 0.680 0.660 0.710 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2019-07-08 0 0.680 0.620 0.750 - - 0 0 - 0.680 0.620 0.750 - - 0 - 0.00%
2019-07-05 0 0.680 0.650 0.740 0.680 0.680 10,000 6,800 0.6800 0.680 0.650 0.740 0.680 0.680 10,000 0.6800 0.00%
2019-07-04 0 0.680 0.640 0.700 0.680 0.680 50,000 34,000 0.6800 0.680 0.640 0.700 0.680 0.680 50,000 0.6800 -2.86%
2019-07-03 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - -1.41%
2019-07-02 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2019-06-28 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2019-06-27 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -2.70%
2019-06-26 0 0.740 0.740 0.750 0.670 0.670 20,000 13,400 0.6700 0.740 0.740 0.750 0.670 0.670 20,000 0.6700 10.45%
2019-06-25 0 0.670 0.660 0.750 - - 0 0 - 0.670 0.660 0.750 - - 0 - 0.00%
2019-06-24 0 0.670 0.670 0.720 0.670 0.670 30,000 20,100 0.6700 0.670 0.670 0.720 0.670 0.670 30,000 0.6700 -4.29%
2019-06-21 0 0.700 0.690 0.730 0.690 0.700 60,000 41,700 0.6950 0.700 0.690 0.730 0.690 0.700 60,000 0.6950 -2.78%
2019-06-20 0 0.720 0.720 0.730 0.660 0.750 32,000 21,960 0.6863 0.720 0.720 0.730 0.660 0.750 32,000 0.6863 -4.00%
2019-06-19 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2019-06-18 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2019-06-17 0 0.750 0.660 0.750 0.680 0.750 128,000 91,020 0.7111 0.750 0.660 0.750 0.680 0.750 128,000 0.7111 5.63%
2019-06-14 0 0.710 0.670 0.710 0.720 0.720 14,000 10,080 0.7200 0.710 0.670 0.710 0.720 0.720 14,000 0.7200 -2.74%
2019-06-13 0 0.730 0.730 0.740 0.620 0.690 20,000 13,200 0.6600 0.730 0.730 0.740 0.620 0.690 20,000 0.6600 -1.35%
2019-06-12 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - -1.33%
2019-06-11 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2019-06-10 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2019-06-06 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2019-06-05 0 0.750 0.690 0.760 - - 0 0 - 0.750 0.690 0.760 - - 0 - 0.00%
2019-06-04 0 0.750 0.750 0.760 0.720 0.720 2,000 1,440 0.7200 0.750 0.750 0.760 0.720 0.720 2,000 0.7200 -1.32%
2019-06-03 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2019-05-31 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2019-05-30 0 0.760 0.690 0.780 - - 0 0 - 0.760 0.690 0.780 - - 0 - 0.00%
2019-05-29 0 0.760 0.690 0.780 - - 0 0 - 0.760 0.690 0.780 - - 0 - 0.00%
2019-05-28 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2019-05-27 0 0.770 0.700 0.780 - - 0 0 - 0.770 0.700 0.780 - - 0 - 0.00%
2019-05-24 0 0.770 0.700 0.780 - - 0 0 - 0.770 0.700 0.780 - - 0 - 0.00%
2019-05-23 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2019-05-22 0 0.770 0.770 0.780 0.720 0.750 38,000 27,760 0.7305 0.770 0.770 0.780 0.720 0.750 38,000 0.7305 -1.28%
2019-05-21 0 0.780 0.720 0.800 - - 0 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2019-05-20 0 0.780 0.780 0.790 0.730 0.820 72,000 53,880 0.7483 0.780 0.780 0.790 0.730 0.820 72,000 0.7483 -4.88%
2019-05-17 0 0.820 0.780 0.820 0.820 0.820 100,000 82,000 0.8200 0.820 0.780 0.820 0.820 0.820 100,000 0.8200 0.00%
2019-05-16 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.850 0.820 0.820 20,000 0.8200 0.00%
2019-05-15 0 0.820 0.750 0.820 0.820 0.820 30,000 24,600 0.8200 0.820 0.750 0.820 0.820 0.820 30,000 0.8200 10.81%
2019-05-14 0 0.740 0.740 0.810 0.740 0.780 90,000 69,100 0.7678 0.740 0.740 0.810 0.740 0.780 90,000 0.7678 -9.76%
2019-05-10 0 0.820 0.800 0.850 0.820 0.820 4,000 3,280 0.8200 0.820 0.800 0.850 0.820 0.820 4,000 0.8200 -2.38%
2019-05-09 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2019-05-08 0 0.840 0.750 0.840 - - 0 0 - 0.840 0.750 0.840 - - 0 - 0.00%
2019-05-07 0 0.840 0.820 0.870 0.820 0.900 170,000 143,320 0.8431 0.840 0.820 0.870 0.820 0.900 170,000 0.8431 -4.55%
2019-05-06 0 0.880 0.820 0.880 0.890 0.890 50,000 44,500 0.8900 0.880 0.820 0.880 0.890 0.890 50,000 0.8900 -1.12%
2019-05-03 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - -2.20%
2019-05-02 0 0.910 0.910 0.920 - - 0 0 - 0.910 0.910 0.920 - - 0 - 5.81%
2019-04-30 0 0.860 0.860 0.880 0.850 0.850 4,000 3,400 0.8500 0.860 0.860 0.880 0.850 0.850 4,000 0.8500 -7.53%
2019-04-29 0 0.930 0.840 0.930 0.830 0.930 144,000 127,300 0.8840 0.930 0.840 0.930 0.830 0.930 144,000 0.8840 3.33%
2019-04-26 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2019-04-25 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2019-04-24 0 0.900 0.830 0.900 0.900 0.910 4,000 3,620 0.9050 0.900 0.830 0.900 0.900 0.910 4,000 0.9050 -1.10%
2019-04-23 0 0.910 0.830 0.910 0.910 0.910 4,000 3,640 0.9100 0.910 0.830 0.910 0.910 0.910 4,000 0.9100 0.00%
2019-04-18 0 0.910 0.820 0.950 0.790 0.910 124,000 107,640 0.8681 0.910 0.820 0.950 0.790 0.910 124,000 0.8681 4.60%
2019-04-17 0 0.870 0.810 0.870 - - 0 0 - 0.870 0.810 0.870 - - 0 - 0.00%
2019-04-16 0 0.870 0.800 0.880 0.750 0.870 618,000 502,760 0.8135 0.870 0.800 0.880 0.750 0.870 618,000 0.8135 6.10%
2019-04-15 0 0.820 0.720 0.830 0.820 0.830 18,000 14,920 0.8289 0.820 0.720 0.830 0.820 0.830 18,000 0.8289 -1.20%
2019-04-12 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.830 0.830 0.850 0.830 0.830 10,000 0.8300 -2.35%
2019-04-11 0 0.850 0.830 0.850 0.840 0.850 70,000 59,100 0.8443 0.850 0.830 0.850 0.840 0.850 70,000 0.8443 0.00%
2019-04-10 0 0.850 0.830 0.850 0.850 0.850 180,000 153,000 0.8500 0.850 0.830 0.850 0.850 0.850 180,000 0.8500 0.00%
2019-04-09 0 0.850 0.850 0.890 0.850 0.850 6,000 5,100 0.8500 0.850 0.850 0.890 0.850 0.850 6,000 0.8500 -5.56%
2019-04-08 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2019-04-04 0 0.900 0.850 0.900 0.890 0.900 22,000 19,600 0.8909 0.900 0.850 0.900 0.890 0.900 22,000 0.8909 1.12%
2019-04-03 0 0.890 0.840 0.890 0.910 0.910 20,000 18,200 0.9100 0.890 0.840 0.890 0.910 0.910 20,000 0.9100 2.30%
2019-04-02 0 0.870 0.860 0.900 0.840 0.870 24,000 20,680 0.8617 0.870 0.860 0.900 0.840 0.870 24,000 0.8617 -3.33%
2019-04-01 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - -3.23%
2019-03-29 0 0.930 0.930 0.940 0.870 0.870 18,000 15,660 0.8700 0.930 0.930 0.940 0.870 0.870 18,000 0.8700 5.68%
2019-03-28 0 0.880 0.840 0.930 0.840 0.880 46,000 39,260 0.8535 0.880 0.840 0.930 0.840 0.880 46,000 0.8535 -6.38%
2019-03-27 0 0.940 0.870 0.950 - - 0 0 - 0.940 0.870 0.950 - - 0 - 0.00%
2019-03-26 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - 0.00%
2019-03-25 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -1.05%
2019-03-22 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2019-03-21 0 0.950 0.780 0.950 - - 0 0 - 0.950 0.780 0.950 - - 0 - 0.00%
2019-03-20 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - -2.06%
2019-03-19 0 0.970 0.910 0.980 - - 0 0 - 0.970 0.910 0.980 - - 0 - 0.00%
2019-03-18 0 0.970 0.910 0.980 0.900 0.970 8,000 7,480 0.9350 0.970 0.910 0.980 0.900 0.970 8,000 0.9350 1.04%
2019-03-15 0 0.960 0.900 0.980 - - 0 0 - 0.960 0.900 0.980 - - 0 - 0.00%
2019-03-14 0 0.960 0.900 0.980 - - 0 0 - 0.960 0.900 0.980 - - 0 - 0.00%
2019-03-13 0 0.960 0.900 0.960 0.960 0.960 16,000 15,360 0.9600 0.960 0.900 0.960 0.960 0.960 16,000 0.9600 0.00%
2019-03-12 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2019-03-11 0 0.960 0.900 0.980 - - 0 0 - 0.960 0.900 0.980 - - 0 - 0.00%
2019-03-08 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2019-03-07 0 0.960 0.900 0.960 0.910 0.960 62,000 58,600 0.9452 0.960 0.900 0.960 0.910 0.960 62,000 0.9452 6.67%
2019-03-06 0 0.900 0.900 0.950 0.880 0.910 92,000 82,340 0.8950 0.900 0.900 0.950 0.880 0.910 92,000 0.8950 0.00%
2019-03-05 0 0.900 0.900 0.960 0.840 0.960 34,000 31,000 0.9118 0.900 0.900 0.960 0.840 0.960 34,000 0.9118 -5.26%
2019-03-04 0 0.950 0.930 0.980 0.920 0.960 174,000 164,440 0.9451 0.950 0.930 0.980 0.920 0.960 174,000 0.9451 -1.04%
2019-03-01 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2019-02-28 0 0.960 0.960 0.980 - - 0 0 - 0.960 0.960 0.980 - - 0 - 0.00%
2019-02-27 0 0.960 0.950 1.030 0.950 0.970 50,000 47,660 0.9532 0.960 0.950 1.030 0.950 0.970 50,000 0.9532 -7.69%
2019-02-26 0 1.040 0.960 1.050 - - 0 0 - 1.040 0.960 1.050 - - 0 - 0.00%
2019-02-25 0 1.040 0.960 1.070 - - 0 0 - 1.040 0.960 1.070 - - 0 - 0.00%
2019-02-22 0 1.040 0.960 1.060 0.960 1.040 8,000 7,840 0.9800 1.040 0.960 1.060 0.960 1.040 8,000 0.9800 -1.89%
2019-02-21 0 1.060 0.960 1.080 0.950 0.970 42,000 40,200 0.9571 1.060 0.960 1.080 0.950 0.970 42,000 0.9571 9.28%
2019-02-20 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - -2.02%
2019-02-19 0 0.990 0.960 1.000 - - 0 0 - 0.990 0.960 1.000 - - 0 - 0.00%
2019-02-18 0 0.990 0.960 1.000 - - 0 0 - 0.990 0.960 1.000 - - 0 - 0.00%
2019-02-15 0 0.990 0.990 1.000 0.990 0.990 14,000 13,860 0.9900 0.990 0.990 1.000 0.990 0.990 14,000 0.9900 -5.71%
2019-02-14 0 1.050 0.960 1.050 1.000 1.050 12,000 12,100 1.0083 1.050 0.960 1.050 1.000 1.050 12,000 1.0083 -2.78%
2019-02-13 0 1.080 1.000 1.080 - - 0 0 - 1.080 1.000 1.080 - - 0 - 0.00%
2019-02-12 0 1.080 0.960 1.090 - - 0 0 - 1.080 0.960 1.090 - - 0 - 0.00%
2019-02-11 0 1.080 0.990 1.090 - - 0 0 - 1.080 0.990 1.090 - - 0 - 0.00%
2019-02-08 0 1.080 0.970 1.080 0.960 1.100 10,000 10,320 1.0320 1.080 0.970 1.080 0.960 1.100 10,000 1.0320 3.85%
2019-02-04 0 1.040 0.960 1.040 - - 0 0 - 1.040 0.960 1.040 - - 0 - 0.00%
2019-02-01 0 1.040 0.980 1.040 0.970 1.110 50,000 50,280 1.0056 1.040 0.980 1.040 0.970 1.110 50,000 1.0056 0.00%
2019-01-31 0 1.040 0.970 1.040 0.970 1.080 108,000 107,460 0.9950 1.040 0.970 1.040 0.970 1.080 108,000 0.9950 0.97%
2019-01-30 0 1.030 0.930 1.060 0.860 1.080 294,000 261,540 0.8896 1.030 0.930 1.060 0.860 1.080 294,000 0.8896 19.77%
2019-01-29 0 0.860 0.860 0.960 0.850 0.890 124,000 107,720 0.8687 0.860 0.860 0.960 0.850 0.890 124,000 0.8687 -1.15%
2019-01-28 0 0.870 0.840 0.870 0.870 0.870 1,808,000 1,572,960 0.8700 0.870 0.840 0.870 0.870 0.870 1,808,000 0.8700 0.00%
2019-01-25 0 0.870 0.840 0.870 0.860 0.870 2,018,000 1,755,460 0.8699 0.870 0.840 0.870 0.860 0.870 2,018,000 0.8699 0.00%
2019-01-24 0 0.870 0.850 0.870 0.870 0.870 294,000 255,780 0.8700 0.870 0.850 0.870 0.870 0.870 294,000 0.8700 0.00%
2019-01-23 0 0.870 0.840 0.870 0.870 0.870 1,870,000 1,626,900 0.8700 0.870 0.840 0.870 0.870 0.870 1,870,000 0.8700 0.00%
2019-01-22 0 0.870 0.840 0.870 0.840 0.870 1,746,000 1,518,720 0.8698 0.870 0.840 0.870 0.840 0.870 1,746,000 0.8698 0.00%
2019-01-21 0 0.870 0.830 0.870 0.870 0.870 992,000 863,040 0.8700 0.870 0.830 0.870 0.870 0.870 992,000 0.8700 0.00%
2019-01-18 0 0.870 0.840 0.870 0.840 0.890 1,264,000 1,099,480 0.8698 0.870 0.840 0.870 0.840 0.890 1,264,000 0.8698 0.00%
2019-01-17 0 0.870 0.850 0.870 0.870 0.870 720,000 626,400 0.8700 0.870 0.850 0.870 0.870 0.870 720,000 0.8700 0.00%
2019-01-16 0 0.870 0.820 0.870 0.870 0.890 1,060,000 922,320 0.8701 0.870 0.820 0.870 0.870 0.890 1,060,000 0.8701 0.00%
2019-01-15 0 0.870 0.820 0.870 0.870 0.870 580,000 504,600 0.8700 0.870 0.820 0.870 0.870 0.870 580,000 0.8700 0.00%
2019-01-14 0 0.870 0.820 0.870 0.870 0.870 516,000 448,920 0.8700 0.870 0.820 0.870 0.870 0.870 516,000 0.8700 0.00%
2019-01-11 0 0.870 0.820 0.870 0.870 0.870 404,000 351,480 0.8700 0.870 0.820 0.870 0.870 0.870 404,000 0.8700 0.00%
2019-01-10 0 0.870 0.830 0.870 0.870 0.870 506,000 440,220 0.8700 0.870 0.830 0.870 0.870 0.870 506,000 0.8700 0.00%
2019-01-09 0 0.870 0.830 0.870 0.850 0.870 492,000 427,360 0.8686 0.870 0.830 0.870 0.850 0.870 492,000 0.8686 -2.25%
2019-01-08 0 0.890 0.860 0.900 0.860 0.890 582,000 503,780 0.8656 0.890 0.860 0.900 0.860 0.890 582,000 0.8656 2.30%
2019-01-07 0 0.870 0.820 0.870 0.870 0.870 112,000 97,440 0.8700 0.870 0.820 0.870 0.870 0.870 112,000 0.8700 1.16%
2019-01-04 0 0.860 0.860 0.870 0.840 0.870 198,000 172,020 0.8688 0.860 0.860 0.870 0.840 0.870 198,000 0.8688 1.18%
2019-01-03 0 0.850 0.840 0.870 0.850 0.870 160,000 137,900 0.8619 0.850 0.840 0.870 0.850 0.870 160,000 0.8619 -2.30%
2019-01-02 0 0.870 0.860 0.870 0.860 0.870 148,000 128,380 0.8674 0.870 0.860 0.870 0.860 0.870 148,000 0.8674 1.16%
2018-12-31 0 0.860 0.800 0.870 - - 0 0 - 0.860 0.800 0.870 - - 0 - 0.00%
2018-12-28 0 0.860 0.850 0.860 0.800 0.870 420,000 363,700 0.8660 0.860 0.850 0.860 0.800 0.870 420,000 0.8660 2.38%
2018-12-27 0 0.840 0.810 0.880 0.810 0.900 90,000 76,460 0.8496 0.840 0.810 0.880 0.810 0.900 90,000 0.8496 -4.55%
2018-12-24 0 0.880 0.850 0.880 0.870 0.880 16,000 14,060 0.8788 0.880 0.850 0.880 0.870 0.880 16,000 0.8788 3.53%
2018-12-21 0 0.850 0.850 0.890 0.820 0.850 136,000 113,840 0.8371 0.850 0.850 0.890 0.820 0.850 136,000 0.8371 -5.56%
2018-12-20 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.950 0.900 0.900 4,000 0.9000 -5.26%
2018-12-19 0 0.950 0.880 0.960 - - 0 0 - 0.950 0.880 0.960 - - 0 - 0.00%
2018-12-18 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2018-12-17 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - -2.06%
2018-12-14 0 0.970 0.860 0.970 - - 0 0 - 0.970 0.860 0.970 - - 0 - 0.00%
2018-12-13 0 0.970 0.860 1.000 - - 0 0 - 0.970 0.860 1.000 - - 0 - 0.00%
2018-12-12 0 0.970 0.970 0.980 - - 0 0 - 0.970 0.970 0.980 - - 0 - 3.19%
2018-12-11 0 0.940 0.900 0.940 0.940 0.940 8,000 7,520 0.9400 0.940 0.900 0.940 0.940 0.940 8,000 0.9400 -1.05%
2018-12-10 0 0.950 0.850 0.990 - - 0 0 - 0.950 0.850 0.990 - - 0 - 0.00%
2018-12-07 0 0.950 0.910 1.000 - - 0 0 - 0.950 0.910 1.000 - - 0 - 0.00%
2018-12-06 0 0.950 0.890 0.970 0.950 0.950 50,000 47,500 0.9500 0.950 0.890 0.970 0.950 0.950 50,000 0.9500 3.26%
2018-12-05 0 0.920 0.900 0.960 0.920 0.970 104,000 99,080 0.9527 0.920 0.900 0.960 0.920 0.970 104,000 0.9527 -3.16%
2018-12-04 0 0.950 0.910 0.980 0.950 0.980 158,000 152,000 0.9620 0.950 0.910 0.980 0.950 0.980 158,000 0.9620 -3.06%
2018-12-03 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - 0.00%
2018-11-30 0 0.980 0.910 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.910 0.980 0.980 0.980 2,000 0.9800 0.00%
2018-11-29 0 0.980 0.920 0.990 0.960 0.980 54,000 52,440 0.9711 0.980 0.920 0.990 0.960 0.980 54,000 0.9711 4.26%
2018-11-28 0 0.940 0.900 0.960 0.940 0.970 46,000 43,560 0.9470 0.940 0.900 0.960 0.940 0.970 46,000 0.9470 -2.08%
2018-11-27 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2018-11-26 0 0.960 0.960 1.000 0.960 0.970 26,000 25,000 0.9615 0.960 0.960 1.000 0.960 0.970 26,000 0.9615 0.00%
2018-11-23 0 0.960 0.940 0.950 0.940 0.990 30,000 28,400 0.9467 0.960 0.940 0.950 0.940 0.990 30,000 0.9467 -2.04%
2018-11-22 0 0.980 0.980 0.990 - - 0 0 - 0.980 0.980 0.990 - - 0 - 5.38%
2018-11-21 0 0.930 0.930 0.990 - - 0 0 - 0.930 0.930 0.990 - - 0 - 0.00%
2018-11-20 0 0.930 0.890 1.000 0.930 0.930 6,000 5,580 0.9300 0.930 0.890 1.000 0.930 0.930 6,000 0.9300 -2.11%
2018-11-19 0 0.950 0.930 1.020 - - 0 0 - 0.950 0.930 1.020 - - 0 - 0.00%
2018-11-16 0 0.950 0.950 1.020 - - 0 0 - 0.950 0.950 1.020 - - 0 - 0.00%
2018-11-15 0 0.950 0.950 0.990 - - 0 0 - 0.950 0.950 0.990 - - 0 - 0.00%
2018-11-14 0 0.950 0.920 0.990 0.950 0.960 60,000 57,300 0.9550 0.950 0.920 0.990 0.950 0.960 60,000 0.9550 -4.04%
2018-11-13 0 0.990 0.910 1.000 0.910 0.990 78,000 73,460 0.9418 0.990 0.910 1.000 0.910 0.990 78,000 0.9418 2.06%
2018-11-12 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 5.43%
2018-11-09 0 0.920 0.920 0.970 0.900 0.910 30,000 27,280 0.9093 0.920 0.920 0.970 0.900 0.910 30,000 0.9093 -5.15%
2018-11-08 0 0.970 0.920 0.970 0.950 0.970 54,000 52,020 0.9633 0.970 0.920 0.970 0.950 0.970 54,000 0.9633 -2.02%
2018-11-07 0 0.990 0.950 0.990 0.990 1.000 70,000 69,700 0.9957 0.990 0.950 0.990 0.990 1.000 70,000 0.9957 0.00%
2018-11-06 0 0.990 0.920 0.960 0.950 0.990 200,000 192,540 0.9627 0.990 0.920 0.960 0.950 0.990 200,000 0.9627 2.06%
2018-11-05 0 0.970 0.900 1.030 0.950 0.970 128,000 122,880 0.9600 0.970 0.900 1.030 0.950 0.970 128,000 0.9600 -2.02%
2018-11-02 0 0.990 0.910 1.040 - - 0 0 - 0.990 0.910 1.040 - - 0 - 0.00%
2018-11-01 0 0.990 0.990 1.020 - - 0 0 - 0.990 0.990 1.020 - - 0 - 6.45%
2018-10-31 0 0.930 0.890 0.950 0.930 0.930 16,000 14,880 0.9300 0.930 0.890 0.950 0.930 0.930 16,000 0.9300 -2.11%
2018-10-30 0 0.950 0.890 1.020 - - 0 0 - 0.950 0.890 1.020 - - 0 - 0.00%
2018-10-29 0 0.950 0.890 1.020 - - 0 0 - 0.950 0.890 1.020 - - 0 - 0.00%
2018-10-26 0 0.950 0.930 1.040 0.950 1.000 26,000 25,100 0.9654 0.950 0.930 1.040 0.950 1.000 26,000 0.9654 -5.00%
2018-10-25 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2018-10-24 0 1.000 0.950 1.020 0.950 1.000 4,000 3,900 0.9750 1.000 0.950 1.020 0.950 1.000 4,000 0.9750 -1.96%
2018-10-23 0 1.020 0.950 1.020 0.950 1.020 10,000 9,700 0.9700 1.020 0.950 1.020 0.950 1.020 10,000 0.9700 0.00%
2018-10-22 0 1.020 0.980 1.050 1.020 1.060 28,000 29,420 1.0507 1.020 0.980 1.050 1.020 1.060 28,000 1.0507 2.00%
2018-10-19 0 1.000 0.990 1.010 1.000 1.000 104,000 104,000 1.0000 1.000 0.990 1.010 1.000 1.000 104,000 1.0000 -1.96%
2018-10-18 0 1.020 0.980 1.050 0.940 1.020 70,000 67,780 0.9683 1.020 0.980 1.050 0.940 1.020 70,000 0.9683 8.51%
2018-10-16 0 0.940 0.900 0.940 1.000 1.000 2,000 2,000 1.0000 0.940 0.900 0.940 1.000 1.000 2,000 1.0000 2.17%
2018-10-15 0 0.920 0.900 1.000 - - 0 0 - 0.920 0.900 1.000 - - 0 - 0.00%
2018-10-12 0 0.920 0.920 0.990 0.920 0.920 40,000 36,800 0.9200 0.920 0.920 0.990 0.920 0.920 40,000 0.9200 2.22%
2018-10-11 0 0.900 0.900 1.000 0.880 0.960 486,000 439,380 0.9041 0.900 0.900 1.000 0.880 0.960 486,000 0.9041 -16.67%
2018-10-10 0 1.080 1.060 1.090 1.080 1.100 34,000 37,200 1.0941 1.080 1.060 1.090 1.080 1.100 34,000 1.0941 0.00%
2018-10-09 0 1.080 1.060 1.100 1.060 1.120 126,000 135,520 1.0756 1.080 1.060 1.100 1.060 1.120 126,000 1.0756 -6.09%
2018-10-08 0 1.150 1.130 1.160 1.150 1.160 32,000 36,960 1.1550 1.150 1.130 1.160 1.150 1.160 32,000 1.1550 0.88%
2018-10-05 0 1.140 1.100 1.180 1.080 1.210 174,000 199,700 1.1477 1.140 1.100 1.180 1.080 1.210 174,000 1.1477 -1.72%
2018-10-04 0 1.160 1.160 1.200 1.160 1.210 100,000 119,420 1.1942 1.160 1.160 1.200 1.160 1.210 100,000 1.1942 -2.52%
2018-10-03 0 1.190 1.170 1.190 1.170 1.220 162,000 193,220 1.1927 1.190 1.170 1.190 1.170 1.220 162,000 1.1927 0.00%
2018-10-02 0 1.190 1.170 1.200 1.170 1.250 154,000 183,960 1.1945 1.190 1.170 1.200 1.170 1.250 154,000 1.1945 -5.56%
2018-09-28 0 1.260 1.250 1.270 1.250 1.300 114,000 145,340 1.2749 1.260 1.250 1.270 1.250 1.300 114,000 1.2749 -0.79%
2018-09-27 0 1.270 1.260 1.280 1.270 1.300 134,000 172,340 1.2861 1.270 1.260 1.280 1.270 1.300 134,000 1.2861 0.00%
2018-09-26 0 1.270 1.260 1.280 1.260 1.290 76,000 97,080 1.2774 1.270 1.260 1.280 1.260 1.290 76,000 1.2774 1.60%
2018-09-24 0 1.250 1.250 1.290 1.250 1.250 40,000 50,000 1.2500 1.250 1.250 1.290 1.250 1.250 40,000 1.2500 0.00%
2018-09-21 0 1.250 1.230 1.280 1.250 1.290 96,000 121,440 1.2650 1.250 1.230 1.280 1.250 1.290 96,000 1.2650 0.00%
2018-09-20 0 1.250 1.230 1.300 1.240 1.260 90,000 111,840 1.2427 1.250 1.230 1.300 1.240 1.260 90,000 1.2427 -0.79%
2018-09-19 0 1.260 1.250 1.300 1.240 1.300 274,000 345,120 1.2596 1.260 1.250 1.300 1.240 1.300 274,000 1.2596 -5.26%
2018-09-18 0 1.330 1.330 1.370 1.250 1.300 4,000 5,100 1.2750 1.330 1.330 1.370 1.250 1.300 4,000 1.2750 2.31%
2018-09-17 0 1.300 1.230 1.360 1.300 1.300 40,000 52,000 1.3000 1.300 1.230 1.360 1.300 1.300 40,000 1.3000 -5.80%
2018-09-14 0 1.380 1.300 1.380 1.300 1.380 24,000 31,520 1.3133 1.380 1.300 1.380 1.300 1.380 24,000 1.3133 6.15%
2018-09-13 0 1.300 1.270 1.330 1.270 1.380 102,000 134,260 1.3163 1.300 1.270 1.330 1.270 1.380 102,000 1.3163 -6.47%
2018-09-12 0 1.390 1.270 1.400 1.230 1.390 172,000 216,100 1.2564 1.390 1.270 1.400 1.230 1.390 172,000 1.2564 6.92%
2018-09-11 0 1.300 1.300 1.340 1.300 1.370 8,000 10,820 1.3525 1.300 1.300 1.340 1.300 1.370 8,000 1.3525 -5.80%
2018-09-10 0 1.380 1.380 1.420 1.380 1.380 20,000 27,600 1.3800 1.380 1.380 1.420 1.380 1.380 20,000 1.3800 0.00%
2018-09-07 0 1.380 1.310 1.400 1.310 1.380 46,000 61,540 1.3378 1.380 1.310 1.400 1.310 1.380 46,000 1.3378 0.73%
2018-09-06 0 1.370 1.320 1.380 1.370 1.380 10,000 13,720 1.3720 1.370 1.320 1.380 1.370 1.380 10,000 1.3720 -0.72%
2018-09-05 0 1.380 1.380 1.450 1.380 1.380 2,000 2,760 1.3800 1.380 1.380 1.450 1.380 1.380 2,000 1.3800 -1.43%
2018-09-04 0 1.400 1.380 1.430 1.400 1.400 2,000 2,800 1.4000 1.400 1.380 1.430 1.400 1.400 2,000 1.4000 -2.78%
2018-09-03 0 1.440 1.350 1.480 - - 0 0 - 1.440 1.350 1.480 - - 0 - 0.00%
2018-08-31 0 1.440 1.340 1.500 1.440 1.440 30,000 43,200 1.4400 1.440 1.340 1.500 1.440 1.440 30,000 1.4400 0.00%
2018-08-30 0 1.440 1.440 1.500 1.440 1.440 10,000 14,400 1.4400 1.440 1.440 1.500 1.440 1.440 10,000 1.4400 0.00%
2018-08-29 0 1.440 1.440 1.490 1.410 1.430 80,000 113,780 1.4223 1.440 1.440 1.490 1.410 1.430 80,000 1.4223 -4.00%
2018-08-28 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - 0.00%
2018-08-27 0 1.500 1.430 1.500 1.500 1.500 50,000 75,000 1.5000 1.500 1.430 1.500 1.500 1.500 50,000 1.5000 0.00%
2018-08-24 0 1.500 1.480 1.500 1.480 1.500 132,000 196,460 1.4883 1.500 1.480 1.500 1.480 1.500 132,000 1.4883 1.35%
2018-08-23 0 1.480 1.480 1.550 1.450 1.480 58,000 85,540 1.4748 1.480 1.480 1.550 1.450 1.480 58,000 1.4748 -3.27%
2018-08-22 0 1.530 1.450 1.530 1.550 1.560 50,000 77,540 1.5508 1.530 1.450 1.530 1.550 1.560 50,000 1.5508 1.32%
2018-08-21 0 1.510 1.500 1.510 - - 0 0 - 1.510 1.500 1.510 - - 0 - -1.31%
2018-08-20 0 1.530 1.500 1.530 - - 0 0 - 1.530 1.500 1.530 - - 0 - -0.65%
2018-08-17 0 1.540 1.460 1.540 1.460 1.550 106,000 157,660 1.4874 1.540 1.460 1.540 1.460 1.550 106,000 1.4874 4.05%
2018-08-16 0 1.480 1.410 1.480 - - 0 0 - 1.480 1.410 1.480 - - 0 - 0.00%
2018-08-15 0 1.480 1.480 1.570 1.460 1.480 28,000 41,020 1.4650 1.480 1.480 1.570 1.460 1.480 28,000 1.4650 -0.67%
2018-08-14 0 1.490 1.490 1.500 1.480 1.520 78,000 117,440 1.5056 1.490 1.490 1.500 1.480 1.520 78,000 1.5056 -2.61%
2018-08-13 0 1.530 1.510 1.580 1.520 1.530 18,000 27,500 1.5278 1.530 1.510 1.580 1.520 1.530 18,000 1.5278 -4.97%
2018-08-10 0 1.610 1.520 1.640 - - 0 0 - 1.610 1.520 1.640 - - 0 - 0.00%
2018-08-09 0 1.610 1.590 1.630 1.570 1.610 46,000 73,060 1.5883 1.610 1.590 1.630 1.570 1.610 46,000 1.5883 -1.83%
2018-08-08 0 1.640 1.550 1.650 1.540 1.640 64,000 102,020 1.5941 1.640 1.550 1.650 1.540 1.640 64,000 1.5941 -1.20%
2018-08-07 0 1.660 1.540 1.670 1.490 1.660 190,000 309,300 1.6279 1.660 1.540 1.670 1.490 1.660 190,000 1.6279 0.61%
2018-08-06 0 1.650 1.640 1.650 1.620 1.660 204,000 334,400 1.6392 1.650 1.640 1.650 1.620 1.660 204,000 1.6392 0.00%
2018-08-03 0 1.650 1.590 1.650 1.450 1.650 442,000 688,000 1.5566 1.650 1.590 1.650 1.450 1.650 442,000 1.5566 3.12%
2018-08-02 0 1.600 1.460 1.640 1.500 1.640 164,000 261,400 1.5939 1.600 1.460 1.640 1.500 1.640 164,000 1.5939 -0.62%
2018-08-01 0 1.610 1.610 1.620 1.580 1.620 98,000 157,340 1.6055 1.610 1.610 1.620 1.580 1.620 98,000 1.6055 1.90%
2018-07-31 0 1.580 1.410 1.580 1.500 1.630 146,000 224,360 1.5367 1.580 1.410 1.580 1.500 1.630 146,000 1.5367 5.33%
2018-07-30 0 1.500 1.500 1.520 1.410 1.500 74,000 107,980 1.4592 1.500 1.500 1.520 1.410 1.500 74,000 1.4592 1.35%
2018-07-27 0 1.480 1.400 1.500 1.450 1.500 182,000 272,020 1.4946 1.480 1.400 1.500 1.450 1.500 182,000 1.4946 4.23%
2018-07-26 0 1.420 1.400 1.420 - - 0 0 - 1.420 1.400 1.420 - - 0 - 0.00%
2018-07-25 0 1.420 1.410 1.420 1.420 1.420 6,000 8,520 1.4200 1.420 1.410 1.420 1.420 1.420 6,000 1.4200 0.00%
2018-07-24 0 1.420 1.350 1.450 1.420 1.420 20,000 28,400 1.4200 1.420 1.350 1.450 1.420 1.420 20,000 1.4200 0.00%
2018-07-23 0 1.420 1.420 1.460 - - 0 0 - 1.420 1.420 1.460 - - 0 - 2.16%
2018-07-20 0 1.390 1.360 1.460 - - 0 0 - 1.390 1.360 1.460 - - 0 - 0.00%
2018-07-19 0 1.390 1.390 1.450 1.370 1.370 30,000 41,100 1.3700 1.390 1.390 1.450 1.370 1.370 30,000 1.3700 0.72%
2018-07-18 0 1.380 1.370 1.470 1.380 1.380 2,000 2,760 1.3800 1.380 1.370 1.470 1.380 1.380 2,000 1.3800 -6.12%
2018-07-17 0 1.470 1.410 1.480 - - 0 0 - 1.470 1.410 1.480 - - 0 - 0.00%
2018-07-16 0 1.470 1.400 1.470 1.380 1.470 154,000 221,280 1.4369 1.470 1.400 1.470 1.380 1.470 154,000 1.4369 1.38%
2018-07-13 0 1.450 1.370 1.450 - - 0 0 - 1.450 1.370 1.450 - - 0 - 0.00%
2018-07-12 0 1.450 1.370 1.450 1.350 1.450 58,000 83,420 1.4383 1.450 1.370 1.450 1.350 1.450 58,000 1.4383 7.41%
2018-07-11 0 1.350 1.330 1.390 1.350 1.500 232,000 333,040 1.4355 1.350 1.330 1.390 1.350 1.500 232,000 1.4355 0.00%
2018-07-10 0 1.350 1.320 1.350 1.320 1.350 40,000 53,420 1.3355 1.350 1.320 1.350 1.320 1.350 40,000 1.3355 2.27%
2018-07-09 0 1.320 1.320 1.350 1.320 1.320 26,000 34,340 1.3208 1.320 1.320 1.350 1.320 1.320 26,000 1.3208 1.54%
2018-07-06 0 1.300 1.300 1.330 1.290 1.300 134,000 174,180 1.2999 1.300 1.300 1.330 1.290 1.300 134,000 1.2999 -2.99%
2018-07-05 0 1.340 1.340 1.350 1.320 1.350 60,000 80,080 1.3347 1.340 1.340 1.350 1.320 1.350 60,000 1.3347 -4.29%
2018-07-04 0 1.400 1.330 1.420 1.350 1.400 68,000 93,120 1.3694 1.400 1.330 1.420 1.350 1.400 68,000 1.3694 2.19%
2018-07-03 0 1.370 1.370 1.430 1.350 1.440 14,000 19,080 1.3629 1.370 1.370 1.430 1.350 1.440 14,000 1.3629 -4.20%
2018-06-29 0 1.430 1.430 1.480 1.380 1.450 52,000 74,560 1.4338 1.430 1.430 1.480 1.380 1.450 52,000 1.4338 -1.38%
2018-06-28 0 1.450 1.400 1.450 1.440 1.450 48,000 69,500 1.4479 1.450 1.400 1.450 1.440 1.450 48,000 1.4479 0.00%
2018-06-27 0 1.450 1.450 1.500 1.420 1.450 30,000 43,200 1.4400 1.450 1.450 1.500 1.420 1.450 30,000 1.4400 -3.33%
2018-06-26 0 1.500 1.500 1.530 1.310 1.500 216,000 311,320 1.4413 1.500 1.500 1.530 1.310 1.500 216,000 1.4413 0.00%
2018-06-25 0 1.500 1.350 1.530 1.500 1.510 72,000 108,700 1.5097 1.500 1.350 1.530 1.500 1.510 72,000 1.5097 -0.66%
2018-06-22 0 1.510 1.510 1.540 1.510 1.520 18,000 27,280 1.5156 1.510 1.510 1.540 1.510 1.520 18,000 1.5156 0.67%
2018-06-21 0 1.500 1.500 1.520 1.500 1.530 36,000 54,680 1.5189 1.500 1.500 1.520 1.500 1.530 36,000 1.5189 -0.66%
2018-06-20 0 1.510 1.510 1.520 1.500 1.520 54,000 81,420 1.5078 1.510 1.510 1.520 1.500 1.520 54,000 1.5078 1.34%
2018-06-19 0 1.490 1.490 1.540 1.460 1.550 300,000 450,200 1.5007 1.490 1.490 1.540 1.460 1.550 300,000 1.5007 -6.88%
2018-06-15 0 1.600 1.600 1.640 1.600 1.640 48,000 77,560 1.6158 1.600 1.600 1.640 1.600 1.640 48,000 1.6158 -3.03%
2018-06-14 0 1.650 1.600 1.690 1.600 1.650 54,000 87,580 1.6219 1.650 1.600 1.690 1.600 1.650 54,000 1.6219 1.85%
2018-06-13 0 1.620 1.580 1.620 1.610 1.620 56,000 90,440 1.6150 1.620 1.580 1.620 1.610 1.620 56,000 1.6150 -1.22%
2018-06-12 0 1.640 1.630 1.720 1.610 1.640 44,000 72,100 1.6386 1.640 1.630 1.720 1.610 1.640 44,000 1.6386 -4.65%
2018-06-11 0 1.720 1.670 1.720 1.720 1.760 284,000 489,280 1.7228 1.720 1.670 1.720 1.720 1.760 284,000 1.7228 -2.82%
2018-06-08 0 1.770 1.670 1.770 1.670 1.770 228,000 393,460 1.7257 1.770 1.670 1.770 1.670 1.770 228,000 1.7257 5.36%
2018-06-07 0 1.680 1.680 1.700 1.650 1.730 452,000 758,440 1.6780 1.680 1.680 1.700 1.650 1.730 452,000 1.6780 -1.18%
2018-06-06 0 1.700 1.620 1.730 1.590 1.700 246,000 408,760 1.6616 1.700 1.620 1.730 1.590 1.700 246,000 1.6616 3.03%
2018-06-05 0 1.650 1.580 1.680 1.580 1.660 514,000 838,500 1.6313 1.650 1.580 1.680 1.580 1.660 514,000 1.6313 3.12%
2018-06-04 0 1.600 1.560 1.630 1.470 1.600 256,000 398,020 1.5548 1.600 1.560 1.630 1.470 1.600 256,000 1.5548 8.84%
2018-06-01 0 1.470 1.470 1.500 1.470 1.490 86,000 127,600 1.4837 1.470 1.470 1.500 1.470 1.490 86,000 1.4837 -2.65%
2018-05-31 0 1.510 1.500 1.550 1.480 1.510 124,000 185,820 1.4985 1.510 1.500 1.550 1.480 1.510 124,000 1.4985 0.67%
2018-05-30 0 1.500 1.490 1.540 1.480 1.520 200,000 300,160 1.5008 1.500 1.490 1.540 1.480 1.520 200,000 1.5008 -1.96%
2018-05-29 0 1.530 1.500 1.600 - - 0 0 - 1.530 1.500 1.600 - - 0 - 0.00%
2018-05-28 0 1.530 1.530 1.630 - - 0 0 - 1.530 1.530 1.630 - - 0 - 0.00%
2018-05-25 0 1.530 1.530 1.590 1.470 1.700 492,000 771,080 1.5672 1.530 1.530 1.590 1.470 1.700 492,000 1.5672 2.00%
2018-05-24 0 1.500 1.500 1.510 1.490 1.500 114,000 170,260 1.4935 1.500 1.500 1.510 1.490 1.500 114,000 1.4935 -2.60%
2018-05-23 0 1.540 1.510 1.540 1.530 1.540 20,000 30,740 1.5370 1.540 1.510 1.540 1.530 1.540 20,000 1.5370 1.99%
2018-05-21 0 1.510 1.470 1.560 1.510 1.520 30,000 45,500 1.5167 1.510 1.470 1.560 1.510 1.520 30,000 1.5167 -0.66%
2018-05-18 0 1.520 1.520 1.560 1.520 1.520 8,000 12,160 1.5200 1.520 1.520 1.560 1.520 1.520 8,000 1.5200 -2.56%
2018-05-17 0 1.560 1.500 1.560 1.510 1.560 14,000 21,540 1.5386 1.560 1.500 1.560 1.510 1.560 14,000 1.5386 3.31%
2018-05-16 0 1.510 1.510 1.580 1.510 1.520 58,000 87,800 1.5138 1.510 1.510 1.580 1.510 1.520 58,000 1.5138 -0.66%
2018-05-15 0 1.520 1.520 1.560 1.520 1.530 10,000 15,240 1.5240 1.520 1.520 1.560 1.520 1.530 10,000 1.5240 -2.56%
2018-05-14 0 1.560 1.540 1.560 1.520 1.580 70,000 108,180 1.5454 1.560 1.540 1.560 1.520 1.580 70,000 1.5454 2.63%
2018-05-11 0 1.520 1.520 1.540 1.490 1.520 186,000 280,240 1.5067 1.520 1.520 1.540 1.490 1.520 186,000 1.5067 0.66%
2018-05-10 0 1.510 1.510 1.580 1.510 1.510 160,000 241,600 1.5100 1.510 1.510 1.580 1.510 1.510 160,000 1.5100 0.00%
2018-05-09 0 1.510 1.500 1.550 1.500 1.530 60,000 91,040 1.5173 1.510 1.500 1.550 1.500 1.530 60,000 1.5173 -1.31%
2018-05-08 0 1.530 1.530 1.570 1.510 1.530 32,000 48,740 1.5231 1.530 1.530 1.570 1.510 1.530 32,000 1.5231 1.32%
2018-05-07 0 1.510 1.480 1.520 1.510 1.520 34,000 51,620 1.5182 1.510 1.480 1.520 1.510 1.520 34,000 1.5182 -2.58%
2018-05-04 0 1.550 1.520 1.550 1.550 1.580 48,000 74,520 1.5525 1.550 1.520 1.550 1.550 1.580 48,000 1.5525 -1.90%
2018-05-03 0 1.580 1.520 1.680 - - 0 0 - 1.580 1.520 1.680 - - 0 - 0.00%
2018-05-02 0 1.580 1.520 1.600 - - 0 0 - 1.580 1.520 1.600 - - 0 - 0.00%
2018-04-30 0 1.580 1.570 1.580 1.530 1.580 166,000 260,200 1.5675 1.580 1.570 1.580 1.530 1.580 166,000 1.5675 3.27%
2018-04-27 0 1.530 1.520 1.550 1.510 1.540 268,000 406,480 1.5167 1.530 1.520 1.550 1.510 1.540 268,000 1.5167 -0.65%
2018-04-26 0 1.540 1.530 1.560 1.520 1.570 492,100 759,949 1.5443 1.540 1.530 1.560 1.520 1.570 492,100 1.5443 -1.91%
2018-04-25 0 1.570 1.570 1.590 1.550 1.580 260,000 405,860 1.5610 1.570 1.570 1.590 1.550 1.580 260,000 1.5610 -0.63%
2018-04-24 0 1.580 1.580 1.620 1.570 1.620 82,000 130,200 1.5878 1.580 1.580 1.620 1.570 1.620 82,000 1.5878 -1.25%
2018-04-23 0 1.600 1.580 1.630 1.600 1.640 28,000 45,200 1.6143 1.600 1.580 1.630 1.600 1.640 28,000 1.6143 0.00%
2018-04-20 0 1.600 1.600 1.620 1.600 1.610 66,000 106,140 1.6082 1.600 1.600 1.620 1.600 1.610 66,000 1.6082 -0.62%
2018-04-19 0 1.610 1.610 1.630 1.570 1.610 46,000 73,120 1.5896 1.610 1.610 1.630 1.570 1.610 46,000 1.5896 1.26%
2018-04-18 0 1.590 1.590 1.610 1.590 1.620 32,000 51,480 1.6088 1.590 1.590 1.610 1.590 1.620 32,000 1.6088 -0.62%
2018-04-17 0 1.600 1.600 1.620 1.590 1.620 120,000 193,220 1.6102 1.600 1.600 1.620 1.590 1.620 120,000 1.6102 -2.44%
2018-04-16 0 1.640 1.620 1.640 1.620 1.640 58,000 94,780 1.6341 1.640 1.620 1.640 1.620 1.640 58,000 1.6341 1.86%
2018-04-13 0 1.610 1.610 1.650 1.590 1.680 142,000 229,940 1.6193 1.610 1.610 1.650 1.590 1.680 142,000 1.6193 2.55%
2018-04-12 0 1.570 1.570 1.590 1.570 1.590 192,000 305,000 1.5885 1.570 1.570 1.590 1.570 1.590 192,000 1.5885 -2.48%
2018-04-11 0 1.610 1.600 1.620 1.600 1.670 194,000 315,600 1.6268 1.610 1.600 1.620 1.600 1.670 194,000 1.6268 0.62%
2018-04-10 0 1.600 1.600 1.630 1.580 1.620 302,000 482,540 1.5978 1.600 1.600 1.630 1.580 1.620 302,000 1.5978 -0.62%
2018-04-09 0 1.610 1.610 1.620 1.600 1.620 490,000 795,780 1.6240 1.610 1.610 1.620 1.600 1.620 490,000 1.6240 -1.23%
2018-04-06 0 1.630 1.620 1.640 1.620 1.710 520,000 865,200 1.6638 1.630 1.620 1.640 1.620 1.710 520,000 1.6638 -4.68%
2018-04-04 0 1.710 1.710 1.740 1.700 1.850 368,000 660,360 1.7945 1.710 1.710 1.740 1.700 1.850 368,000 1.7945 -5.00%
2018-04-03 0 1.800 1.800 1.830 1.740 1.900 1,422,000 2,590,980 1.8221 1.800 1.800 1.830 1.740 1.900 1,422,000 1.8221 -4.76%
2018-03-29 0 1.890 1.880 1.890 1.660 1.980 9,634,000 18,094,020 1.8781 1.890 1.880 1.890 1.660 1.980 9,634,000 1.8781 9.25%
2018-03-28 0 1.730 1.730 1.740 1.500 1.890 319,000 515,400 1.6157 1.730 1.730 1.740 1.500 1.890 319,000 1.6157 13.07%
2018-03-27 0 1.530 1.530 1.570 1.480 1.570 178,000 274,580 1.5426 1.530 1.530 1.570 1.480 1.570 178,000 1.5426 -1.29%
2018-03-26 0 1.550 1.550 1.600 1.500 1.550 90,000 137,260 1.5251 1.550 1.550 1.600 1.500 1.550 90,000 1.5251 3.33%
2018-03-23 0 1.500 1.500 1.540 1.480 1.550 200,000 301,140 1.5057 1.500 1.500 1.540 1.480 1.550 200,000 1.5057 -3.23%
2018-03-22 0 1.550 1.500 1.570 1.500 1.640 396,000 614,040 1.5506 1.550 1.500 1.570 1.500 1.640 396,000 1.5506 -4.91%
2018-03-21 0 1.630 1.630 1.650 1.620 1.630 54,000 87,920 1.6281 1.630 1.630 1.650 1.620 1.630 54,000 1.6281 0.00%
2018-03-20 0 1.630 1.630 1.670 1.630 1.740 176,000 288,280 1.6380 1.630 1.630 1.670 1.630 1.740 176,000 1.6380 -2.40%
2018-03-19 0 1.670 1.660 1.740 1.670 1.780 1,998,000 3,474,160 1.7388 1.670 1.660 1.740 1.670 1.780 1,998,000 1.7388 -1.76%
2018-03-16 0 1.700 1.670 1.720 1.670 1.800 592,000 1,023,320 1.7286 1.700 1.670 1.720 1.670 1.800 592,000 1.7286 -0.58%
2018-03-15 0 1.710 1.680 1.710 1.570 1.760 4,554,000 7,337,400 1.6112 1.710 1.680 1.710 1.570 1.760 4,554,000 1.6112 13.25%
2018-03-14 0 1.510 1.510 1.570 1.510 1.510 4,000 6,040 1.5100 1.510 1.510 1.570 1.510 1.510 4,000 1.5100 0.00%
2018-03-13 0 1.510 1.510 1.550 1.510 1.510 86,000 129,860 1.5100 1.510 1.510 1.550 1.510 1.510 86,000 1.5100 -0.66%
2018-03-12 0 1.520 1.520 1.580 1.500 1.520 282,000 426,600 1.5128 1.520 1.520 1.580 1.500 1.520 282,000 1.5128 0.00%
2018-03-09 0 1.520 1.520 1.580 1.500 1.590 50,000 76,260 1.5252 1.520 1.520 1.580 1.500 1.590 50,000 1.5252 -1.94%
2018-03-08 0 1.550 1.540 1.570 1.520 1.570 48,000 74,620 1.5546 1.550 1.540 1.570 1.520 1.570 48,000 1.5546 1.97%
2018-03-07 0 1.520 1.520 1.580 1.520 1.520 10,000 15,200 1.5200 1.520 1.520 1.580 1.520 1.520 10,000 1.5200 -3.80%
2018-03-06 0 1.580 1.540 1.580 - - 0 0 - 1.580 1.540 1.580 - - 0 - 0.00%
2018-03-05 0 1.580 1.580 1.600 1.570 1.580 152,000 238,800 1.5711 1.580 1.580 1.600 1.570 1.580 152,000 1.5711 0.64%
2018-03-02 0 1.570 1.570 1.590 1.570 1.570 44,000 69,080 1.5700 1.570 1.570 1.590 1.570 1.570 44,000 1.5700 0.00%
2018-03-01 0 1.570 1.570 1.630 1.560 1.570 96,000 150,460 1.5673 1.570 1.570 1.630 1.560 1.570 96,000 1.5673 -1.26%
2018-02-28 0 1.590 1.540 1.620 1.530 1.590 24,000 38,020 1.5842 1.590 1.540 1.620 1.530 1.590 24,000 1.5842 3.92%
2018-02-27 0 1.530 1.530 1.550 1.510 1.590 224,000 343,640 1.5341 1.530 1.530 1.550 1.510 1.590 224,000 1.5341 -3.16%
2018-02-26 0 1.580 1.580 1.600 1.560 1.570 58,000 90,620 1.5624 1.580 1.580 1.600 1.560 1.570 58,000 1.5624 0.00%
2018-02-23 0 1.580 1.580 1.630 1.580 1.650 84,000 135,480 1.6129 1.580 1.580 1.630 1.580 1.650 84,000 1.6129 -2.47%
2018-02-22 0 1.620 1.580 1.620 1.610 1.650 20,000 32,920 1.6460 1.620 1.580 1.620 1.610 1.650 20,000 1.6460 0.62%
2018-02-21 0 1.610 1.610 1.620 1.600 1.650 256,000 414,300 1.6184 1.610 1.610 1.620 1.600 1.650 256,000 1.6184 0.62%
2018-02-20 0 1.600 1.560 1.650 1.600 1.600 2,000 3,200 1.6000 1.600 1.560 1.650 1.600 1.600 2,000 1.6000 -1.23%
2018-02-15 0 1.620 1.570 1.640 1.620 1.650 104,000 169,780 1.6325 1.620 1.570 1.640 1.620 1.650 104,000 1.6325 3.85%
2018-02-14 0 1.560 1.540 1.570 1.560 1.630 120,000 192,140 1.6012 1.560 1.540 1.570 1.560 1.630 120,000 1.6012 -1.89%
2018-02-13 0 1.590 1.590 1.620 1.540 1.630 210,000 336,300 1.6014 1.590 1.590 1.620 1.540 1.630 210,000 1.6014 3.25%
2018-02-12 0 1.540 1.540 1.550 1.510 1.580 202,000 309,940 1.5344 1.540 1.540 1.550 1.510 1.580 202,000 1.5344 -1.28%
2018-02-09 0 1.560 1.560 1.600 1.530 1.600 166,000 259,520 1.5634 1.560 1.560 1.600 1.530 1.600 166,000 1.5634 -6.02%
2018-02-08 0 1.660 1.620 1.660 1.600 1.660 80,000 131,400 1.6425 1.660 1.620 1.660 1.600 1.660 80,000 1.6425 1.22%
2018-02-07 0 1.640 1.640 1.670 1.640 1.720 128,010 214,157 1.6730 1.640 1.640 1.670 1.640 1.720 128,010 1.6730 1.86%
2018-02-06 0 1.610 1.620 1.670 1.610 1.650 338,000 552,940 1.6359 1.610 1.620 1.670 1.610 1.650 338,000 1.6359 -5.85%
2018-02-05 0 1.710 1.710 1.750 1.640 1.720 274,000 460,920 1.6822 1.710 1.710 1.750 1.640 1.720 274,000 1.6822 -2.29%
2018-02-02 0 1.750 1.730 1.800 1.750 1.760 120,000 210,200 1.7517 1.750 1.730 1.800 1.750 1.760 120,000 1.7517 1.16%
2018-02-01 0 1.730 1.730 1.790 1.730 1.800 246,000 431,320 1.7533 1.730 1.730 1.790 1.730 1.800 246,000 1.7533 -3.89%
2018-01-31 0 1.800 1.760 1.800 1.760 1.800 428,000 760,120 1.7760 1.800 1.760 1.800 1.760 1.800 428,000 1.7760 0.56%
2018-01-30 0 1.790 1.780 1.790 1.780 1.830 492,000 886,220 1.8013 1.790 1.780 1.790 1.780 1.830 492,000 1.8013 -0.56%
2018-01-29 0 1.800 1.790 1.800 1.800 1.850 218,000 396,920 1.8207 1.800 1.790 1.800 1.800 1.850 218,000 1.8207 -1.10%
2018-01-26 0 1.820 1.810 1.870 1.800 1.820 274,000 497,260 1.8148 1.820 1.810 1.870 1.800 1.820 274,000 1.8148 -0.55%
2018-01-25 0 1.830 1.830 1.850 1.820 1.840 178,000 324,460 1.8228 1.830 1.830 1.850 1.820 1.840 178,000 1.8228 1.10%
2018-01-24 0 1.810 1.810 1.840 1.800 1.860 374,000 678,160 1.8133 1.810 1.810 1.840 1.800 1.860 374,000 1.8133 -3.21%
2018-01-23 0 1.870 1.870 1.900 1.850 1.980 282,000 534,340 1.8948 1.870 1.870 1.900 1.850 1.980 282,000 1.8948 -1.58%
2018-01-22 0 1.900 1.880 1.900 1.890 1.970 186,000 357,200 1.9204 1.900 1.880 1.900 1.890 1.970 186,000 1.9204 -2.56%
2018-01-19 0 1.950 1.930 1.950 1.820 1.970 610,000 1,164,640 1.9092 1.950 1.930 1.950 1.820 1.970 610,000 1.9092 7.73%
2018-01-18 0 1.810 1.800 1.840 1.780 1.820 180,000 325,220 1.8068 1.810 1.800 1.840 1.780 1.820 180,000 1.8068 -0.55%
2018-01-17 0 1.820 1.820 1.870 1.820 1.820 2,000 3,640 1.8200 1.820 1.820 1.870 1.820 1.820 2,000 1.8200 0.00%
2018-01-16 0 1.820 1.820 1.900 1.810 1.820 102,000 185,340 1.8171 1.820 1.820 1.900 1.810 1.820 102,000 1.8171 0.55%
2018-01-15 0 1.810 1.810 1.900 1.810 1.840 336,000 612,760 1.8237 1.810 1.810 1.900 1.810 1.840 336,000 1.8237 -1.63%
2018-01-12 0 1.840 1.830 1.840 1.820 1.870 328,000 602,380 1.8365 1.840 1.830 1.840 1.820 1.870 328,000 1.8365 0.00%
2018-01-11 0 1.840 1.830 1.870 1.830 1.870 586,000 1,083,920 1.8497 1.840 1.830 1.870 1.830 1.870 586,000 1.8497 -2.13%
2018-01-10 0 1.880 1.870 1.900 1.820 1.900 182,000 341,280 1.8752 1.880 1.870 1.900 1.820 1.900 182,000 1.8752 -1.05%
2018-01-09 0 1.900 1.900 1.920 1.860 1.930 348,000 657,460 1.8893 1.900 1.900 1.920 1.860 1.930 348,000 1.8893 -2.06%
2018-01-08 0 1.940 1.940 1.950 1.880 1.960 360,000 687,600 1.9100 1.940 1.940 1.950 1.880 1.960 360,000 1.9100 -1.02%
2018-01-05 0 1.960 1.950 1.960 1.930 2.090 612,000 1,204,740 1.9685 1.960 1.950 1.960 1.930 2.090 612,000 1.9685 -5.77%
2018-01-04 0 2.080 2.060 2.080 2.000 2.180 542,000 1,111,900 2.0515 2.080 2.060 2.080 2.000 2.180 542,000 2.0515 -3.70%
2018-01-03 0 2.160 2.140 2.160 2.120 2.280 1,600,000 3,503,740 2.1898 2.160 2.140 2.160 2.120 2.280 1,600,000 2.1898 0.00%
2018-01-02 0 2.160 2.100 2.170 1.960 2.160 1,078,000 2,229,240 2.0679 2.160 2.100 2.170 1.960 2.160 1,078,000 2.0679 5.88%
2017-12-29 0 2.040 2.040 2.050 1.890 2.040 1,406,000 2,808,420 1.9975 2.040 2.040 2.050 1.890 2.040 1,406,000 1.9975 3.03%
2017-12-28 0 1.980 1.930 1.960 1.780 1.980 1,054,000 1,982,280 1.8807 1.980 1.930 1.960 1.780 1.980 1,054,000 1.8807 6.45%
2017-12-27 0 1.860 1.830 1.870 1.820 1.950 6,362,000 12,045,160 1.8933 1.860 1.830 1.870 1.820 1.950 6,362,000 1.8933 -3.12%
2017-12-22 0 1.920 1.920 1.930 1.910 1.950 310,000 596,540 1.9243 1.920 1.920 1.930 1.910 1.950 310,000 1.9243 1.05%
2017-12-21 0 1.900 1.890 1.900 1.810 1.950 558,000 1,059,200 1.8982 1.900 1.890 1.900 1.810 1.950 558,000 1.8982 2.15%
2017-12-20 0 1.860 1.840 1.860 1.820 2.100 3,206,000 6,294,980 1.9635 1.860 1.840 1.860 1.820 2.100 3,206,000 1.9635 -5.10%
2017-12-19 0 1.960 1.950 1.960 1.700 1.970 8,870,000 16,115,000 1.8168 1.960 1.950 1.960 1.700 1.970 8,870,000 1.8168 12.64%
2017-12-18 0 1.740 1.730 1.740 1.680 1.800 9,066,000 15,679,880 1.7295 1.740 1.730 1.740 1.680 1.800 9,066,000 1.7295 1.75%
2017-12-15 0 1.710 1.670 1.720 1.710 1.720 14,000 23,980 1.7129 1.710 1.670 1.720 1.710 1.720 14,000 1.7129 -0.58%
2017-12-14 0 1.720 1.720 1.740 1.700 1.730 232,000 398,300 1.7168 1.720 1.720 1.740 1.700 1.730 232,000 1.7168 1.18%
2017-12-13 0 1.700 1.670 1.720 1.700 1.700 10,000 17,000 1.7000 1.700 1.670 1.720 1.700 1.700 10,000 1.7000 -1.16%
2017-12-12 0 1.720 1.670 1.720 1.670 1.740 216,000 364,360 1.6869 1.720 1.670 1.720 1.670 1.740 216,000 1.6869 0.00%
2017-12-11 0 1.720 1.690 1.720 1.660 1.740 234,000 393,680 1.6824 1.720 1.690 1.720 1.660 1.740 234,000 1.6824 -0.58%
2017-12-08 0 1.730 1.680 1.750 1.680 1.760 396,000 671,080 1.6946 1.730 1.680 1.750 1.680 1.760 396,000 1.6946 1.76%
2017-12-07 0 1.700 1.650 1.700 1.670 1.740 164,000 277,420 1.6916 1.700 1.650 1.700 1.670 1.740 164,000 1.6916 -1.16%
2017-12-06 0 1.720 1.660 1.720 1.660 1.740 266,000 451,780 1.6984 1.720 1.660 1.720 1.660 1.740 266,000 1.6984 -1.15%
2017-12-05 0 1.740 1.740 1.770 1.730 1.770 118,000 207,240 1.7563 1.740 1.740 1.770 1.730 1.770 118,000 1.7563 -1.69%
2017-12-04 0 1.770 1.770 1.780 1.770 1.840 22,000 39,740 1.8064 1.770 1.770 1.780 1.770 1.840 22,000 1.8064 0.57%
2017-12-01 0 1.760 1.730 1.770 1.730 1.780 260,000 457,440 1.7594 1.760 1.730 1.770 1.730 1.780 260,000 1.7594 0.57%
2017-11-30 0 1.750 1.730 1.750 1.710 1.750 96,000 165,780 1.7269 1.750 1.730 1.750 1.710 1.750 96,000 1.7269 -1.13%
2017-11-29 0 1.770 1.750 1.770 1.750 1.800 200,000 355,420 1.7771 1.770 1.750 1.770 1.750 1.800 200,000 1.7771 1.14%
2017-11-28 0 1.750 1.730 1.760 1.710 1.750 188,000 325,540 1.7316 1.750 1.730 1.760 1.710 1.750 188,000 1.7316 -2.23%
2017-11-27 0 1.790 1.710 1.790 1.740 1.790 64,000 111,700 1.7453 1.790 1.710 1.790 1.740 1.790 64,000 1.7453 1.13%
2017-11-24 0 1.770 1.770 1.800 1.770 1.810 174,000 311,100 1.7879 1.770 1.770 1.800 1.770 1.810 174,000 1.7879 0.00%
2017-11-23 0 1.770 1.750 1.770 1.730 1.780 430,940 756,116 1.7546 1.770 1.750 1.770 1.730 1.780 430,940 1.7546 3.51%
2017-11-22 0 1.710 1.710 1.760 1.700 1.820 1,132,000 1,972,860 1.7428 1.710 1.710 1.760 1.700 1.820 1,132,000 1.7428 -6.04%
2017-11-21 0 1.820 1.780 1.840 1.790 1.860 202,000 367,580 1.8197 1.820 1.780 1.840 1.790 1.860 202,000 1.8197 -2.15%
2017-11-20 0 1.860 1.830 1.860 1.780 1.870 200,000 363,360 1.8168 1.860 1.830 1.860 1.780 1.870 200,000 1.8168 -0.53%
2017-11-17 0 1.870 1.760 1.870 1.820 1.880 198,000 366,360 1.8503 1.870 1.760 1.870 1.820 1.880 198,000 1.8503 -1.06%
2017-11-16 0 1.890 1.870 1.890 1.810 1.900 528,000 986,560 1.8685 1.890 1.870 1.890 1.810 1.900 528,000 1.8685 5.00%
2017-11-15 0 1.800 1.770 1.800 1.750 1.810 280,000 501,340 1.7905 1.800 1.770 1.800 1.750 1.810 280,000 1.7905 2.27%
2017-11-14 0 1.760 1.770 1.790 1.760 1.850 748,000 1,336,620 1.7869 1.760 1.770 1.790 1.760 1.850 748,000 1.7869 -4.35%
2017-11-13 0 1.840 1.840 1.860 1.800 1.890 420,000 777,420 1.8510 1.840 1.840 1.860 1.800 1.890 420,000 1.8510 -2.65%
2017-11-10 0 1.890 1.860 1.890 1.860 1.900 136,000 255,340 1.8775 1.890 1.860 1.890 1.860 1.900 136,000 1.8775 -1.05%
2017-11-09 0 1.910 1.910 1.930 1.900 1.980 632,000 1,211,960 1.9177 1.910 1.910 1.930 1.900 1.980 632,000 1.9177 -1.04%
2017-11-08 0 1.930 1.930 1.970 1.930 2.030 988,000 1,933,800 1.9573 1.930 1.930 1.970 1.930 2.030 988,000 1.9573 -5.39%
2017-11-07 0 2.040 2.030 2.050 1.990 2.190 2,824,000 5,934,040 2.1013 2.040 2.030 2.050 1.990 2.190 2,824,000 2.1013 3.55%
2017-11-06 0 1.970 1.960 1.980 1.850 1.980 2,698,000 5,137,360 1.9041 1.970 1.960 1.980 1.850 1.980 2,698,000 1.9041 10.67%
2017-11-03 0 1.780 1.780 1.810 1.770 1.870 1,192,000 2,143,500 1.7982 1.780 1.780 1.810 1.770 1.870 1,192,000 1.7982 0.56%
2017-11-02 0 1.770 1.770 1.810 1.750 1.890 3,014,000 5,472,340 1.8156 1.770 1.770 1.810 1.750 1.890 3,014,000 1.8156 7.27%
2017-11-01 0 1.650 1.640 1.710 1.640 1.780 1,540,000 2,634,600 1.7108 1.650 1.640 1.710 1.640 1.780 1,540,000 1.7108 -0.60%
2017-10-31 0 1.660 1.620 1.640 1.590 1.960 2,498,000 4,342,780 1.7385 1.660 1.620 1.640 1.590 1.960 2,498,000 1.7385 -7.26%
2017-10-30 0 1.790 1.790 1.840 1.710 1.920 1,012,000 1,837,240 1.8155 1.790 1.790 1.840 1.710 1.920 1,012,000 1.8155 -0.56%
2017-10-27 0 1.800 1.800 1.840 1.800 1.890 1,048,000 1,920,980 1.8330 1.800 1.800 1.840 1.800 1.890 1,048,000 1.8330 -5.26%
2017-10-26 0 1.900 1.900 1.930 1.900 2.000 1,092,000 2,118,800 1.9403 1.900 1.900 1.930 1.900 2.000 1,092,000 1.9403 -5.47%
2017-10-25 0 2.010 2.000 2.010 1.970 2.080 996,000 2,002,180 2.0102 2.010 2.000 2.010 1.970 2.080 996,000 2.0102 2.03%
2017-10-24 0 1.970 1.970 2.000 1.900 2.240 2,155,000 4,361,570 2.0239 1.970 1.970 2.000 1.900 2.240 2,155,000 2.0239 -9.63%
2017-10-23 0 2.180 2.180 2.200 1.870 2.250 4,924,000 10,442,800 2.1208 2.180 2.180 2.200 1.870 2.250 4,924,000 2.1208 15.96%
2017-10-20 0 1.880 1.880 1.890 1.550 1.930 5,904,000 10,734,600 1.8182 1.880 1.880 1.890 1.550 1.930 5,904,000 1.8182 24.50%
2017-10-19 0 1.510 1.510 1.540 1.490 1.580 344,000 528,700 1.5369 1.510 1.510 1.540 1.490 1.580 344,000 1.5369 0.00%
2017-10-18 0 1.510 1.500 1.560 1.490 1.580 166,000 256,460 1.5449 1.510 1.500 1.560 1.490 1.580 166,000 1.5449 -2.58%
2017-10-17 0 1.550 1.550 1.570 1.490 1.590 296,000 456,080 1.5408 1.550 1.550 1.570 1.490 1.590 296,000 1.5408 -1.90%
2017-10-16 0 1.580 1.550 1.600 1.520 1.630 404,000 632,260 1.5650 1.580 1.550 1.600 1.520 1.630 404,000 1.5650 -1.25%
2017-10-13 0 1.600 1.600 1.640 1.600 1.670 562,000 917,940 1.6333 1.600 1.600 1.640 1.600 1.670 562,000 1.6333 1.27%
2017-10-12 0 1.580 1.580 1.620 1.470 1.680 794,000 1,268,380 1.5975 1.580 1.580 1.620 1.470 1.680 794,000 1.5975 4.64%
2017-10-11 0 1.510 1.510 1.560 1.490 1.760 1,762,000 2,819,520 1.6002 1.510 1.510 1.560 1.490 1.760 1,762,000 1.6002 7.09%
2017-10-10 0 1.410 1.410 1.450 1.400 1.470 309,000 442,170 1.4310 1.410 1.410 1.450 1.400 1.470 309,000 1.4310 2.17%
2017-10-09 0 1.380 1.380 1.400 1.380 1.400 206,000 286,400 1.3903 1.380 1.380 1.400 1.380 1.400 206,000 1.3903 -1.43%
2017-10-06 0 1.400 1.400 1.540 1.400 1.420 114,000 159,820 1.4019 1.400 1.400 1.540 1.400 1.420 114,000 1.4019 0.00%
2017-10-04 0 1.400 1.400 1.530 1.400 1.400 44,000 61,600 1.4000 1.400 1.400 1.530 1.400 1.400 44,000 1.4000 0.00%
2017-10-03 0 1.400 1.380 1.400 1.400 1.400 18,000 25,000 1.3889 1.400 1.380 1.400 1.400 1.400 18,000 1.3889 0.00%
2017-09-29 0 1.400 1.400 1.500 1.370 1.400 68,000 93,760 1.3788 1.400 1.400 1.500 1.370 1.400 68,000 1.3788 -0.71%
2017-09-28 0 1.410 1.360 1.570 1.400 1.410 26,000 36,420 1.4008 1.410 1.360 1.570 1.400 1.410 26,000 1.4008 0.71%
2017-09-27 0 1.400 1.400 1.520 1.370 1.400 32,000 44,140 1.3794 1.400 1.400 1.520 1.370 1.400 32,000 1.3794 -0.71%
2017-09-26 0 1.410 1.360 1.420 1.410 1.420 22,000 31,040 1.4109 1.410 1.360 1.420 1.410 1.420 22,000 1.4109 -1.40%
2017-09-25 0 1.430 1.420 1.480 1.410 1.460 154,000 219,060 1.4225 1.430 1.420 1.480 1.410 1.460 154,000 1.4225 -2.05%
2017-09-22 0 1.460 1.460 1.490 1.430 1.480 52,000 75,960 1.4608 1.460 1.460 1.490 1.430 1.480 52,000 1.4608 -2.01%
2017-09-21 0 1.490 1.430 1.490 1.500 1.500 6,000 9,000 1.5000 1.490 1.430 1.490 1.500 1.500 6,000 1.5000 -0.67%
2017-09-20 0 1.500 1.420 1.510 1.380 1.570 94,000 135,120 1.4374 1.500 1.420 1.510 1.380 1.570 94,000 1.4374 3.45%
2017-09-19 0 1.450 1.450 1.490 1.450 1.450 2,000 2,900 1.4500 1.450 1.450 1.490 1.450 1.450 2,000 1.4500 0.00%
2017-09-18 0 1.450 1.440 1.470 1.420 1.460 132,000 188,360 1.4270 1.450 1.440 1.470 1.420 1.460 132,000 1.4270 -0.68%
2017-09-15 0 1.460 1.430 1.460 1.450 1.460 66,000 96,000 1.4545 1.460 1.430 1.460 1.450 1.460 66,000 1.4545 -0.68%
2017-09-14 0 1.470 1.450 1.480 1.440 1.550 124,000 184,660 1.4892 1.470 1.450 1.480 1.440 1.550 124,000 1.4892 -2.00%
2017-09-13 0 1.500 1.480 1.500 1.490 1.510 160,000 239,580 1.4974 1.500 1.480 1.500 1.490 1.510 160,000 1.4974 -2.60%
2017-09-12 0 1.540 1.500 1.540 1.500 1.550 32,000 48,500 1.5156 1.540 1.500 1.540 1.500 1.550 32,000 1.5156 1.32%
2017-09-11 0 1.520 1.500 1.520 1.500 1.520 18,000 27,200 1.5111 1.520 1.500 1.520 1.500 1.520 18,000 1.5111 -1.30%
2017-09-08 0 1.540 1.540 1.610 1.540 1.580 54,000 84,920 1.5726 1.540 1.540 1.610 1.540 1.580 54,000 1.5726 -1.28%
2017-09-07 0 1.560 1.560 1.620 1.540 1.590 234,000 367,180 1.5691 1.560 1.560 1.620 1.540 1.590 234,000 1.5691 -4.29%
2017-09-06 0 1.630 1.600 1.650 1.530 1.640 84,000 134,260 1.5983 1.630 1.600 1.650 1.530 1.640 84,000 1.5983 -1.21%
2017-09-05 0 1.650 1.650 1.670 1.600 1.700 426,000 708,420 1.6630 1.650 1.650 1.670 1.600 1.700 426,000 1.6630 0.00%
2017-09-04 0 1.650 1.650 1.660 1.500 1.720 1,062,000 1,728,420 1.6275 1.650 1.650 1.660 1.500 1.720 1,062,000 1.6275 11.49%
2017-09-01 0 1.480 1.480 1.490 1.360 1.540 462,000 674,040 1.4590 1.480 1.480 1.490 1.360 1.540 462,000 1.4590 10.45%
2017-08-31 0 1.340 1.340 1.370 1.300 1.340 166,000 220,340 1.3273 1.340 1.340 1.370 1.300 1.340 166,000 1.3273 -0.74%
2017-08-30 0 1.350 1.300 1.380 1.300 1.360 42,000 55,740 1.3271 1.350 1.300 1.380 1.300 1.360 42,000 1.3271 -0.74%
2017-08-29 0 1.360 1.330 1.370 1.310 1.380 198,000 269,700 1.3621 1.360 1.330 1.370 1.310 1.380 198,000 1.3621 3.03%
2017-08-28 0 1.320 1.320 1.350 1.260 1.370 392,000 513,940 1.3111 1.320 1.320 1.350 1.260 1.370 392,000 1.3111 -1.49%
2017-08-25 0 1.340 1.320 1.340 1.280 1.370 618,000 821,800 1.3298 1.340 1.320 1.340 1.280 1.370 618,000 1.3298 -2.19%
2017-08-24 0 1.370 1.350 1.380 1.360 1.400 302,000 414,260 1.3717 1.370 1.350 1.380 1.360 1.400 302,000 1.3717 -1.44%
2017-08-22 0 1.390 1.380 1.400 1.370 1.400 36,000 49,880 1.3856 1.390 1.380 1.400 1.370 1.400 36,000 1.3856 -2.11%
2017-08-21 0 1.420 1.390 1.420 1.390 1.420 122,000 172,820 1.4166 1.420 1.390 1.420 1.390 1.420 122,000 1.4166 0.00%
2017-08-18 0 1.420 1.380 1.420 1.430 1.430 20,000 28,600 1.4300 1.420 1.380 1.420 1.430 1.430 20,000 1.4300 0.71%
2017-08-17 0 1.410 1.380 1.410 1.400 1.410 120,000 168,900 1.4075 1.410 1.380 1.410 1.400 1.410 120,000 1.4075 -0.70%
2017-08-16 0 1.420 1.380 1.420 1.410 1.420 30,000 42,580 1.4193 1.420 1.380 1.420 1.410 1.420 30,000 1.4193 0.71%
2017-08-15 0 1.410 1.390 1.440 1.360 1.460 108,000 151,680 1.4044 1.410 1.390 1.440 1.360 1.460 108,000 1.4044 -3.42%
2017-08-14 0 1.460 1.460 1.540 1.450 1.460 348,000 505,260 1.4519 1.460 1.460 1.540 1.450 1.460 348,000 1.4519 0.69%
2017-08-11 0 1.450 1.430 1.460 1.410 1.460 98,000 141,780 1.4467 1.450 1.430 1.460 1.410 1.460 98,000 1.4467 -2.03%
2017-08-10 0 1.480 1.470 1.480 1.450 1.490 194,000 284,440 1.4662 1.480 1.470 1.480 1.450 1.490 194,000 1.4662 -1.33%
2017-08-09 0 1.500 1.480 1.550 1.450 1.520 164,000 245,740 1.4984 1.500 1.480 1.550 1.450 1.520 164,000 1.4984 -1.32%
2017-08-08 0 1.520 1.520 1.530 1.470 1.530 62,000 92,820 1.4971 1.520 1.520 1.530 1.470 1.530 62,000 1.4971 0.00%
2017-08-07 0 1.520 1.470 1.520 1.460 1.520 106,000 158,900 1.4991 1.520 1.470 1.520 1.460 1.520 106,000 1.4991 -0.65%
2017-08-04 0 1.530 1.520 1.530 1.520 1.530 36,000 54,980 1.5272 1.530 1.520 1.530 1.520 1.530 36,000 1.5272 0.00%
2017-08-03 0 1.530 1.530 1.560 1.530 1.560 16,000 24,660 1.5413 1.530 1.530 1.560 1.530 1.560 16,000 1.5413 -0.65%
2017-08-02 0 1.540 1.540 1.580 1.540 1.560 22,000 33,980 1.5445 1.540 1.540 1.580 1.540 1.560 22,000 1.5445 -2.53%
2017-08-01 0 1.580 1.580 1.600 1.510 1.600 346,000 540,080 1.5609 1.580 1.580 1.600 1.510 1.600 346,000 1.5609 0.64%
2017-07-31 0 1.570 1.570 1.620 1.520 1.620 52,000 80,860 1.5550 1.570 1.570 1.620 1.520 1.620 52,000 1.5550 -1.26%
2017-07-28 0 1.590 1.550 1.590 1.510 1.600 114,000 180,000 1.5789 1.590 1.550 1.590 1.510 1.600 114,000 1.5789 0.00%
2017-07-27 0 1.590 1.560 1.600 1.560 1.590 6,000 9,420 1.5700 1.590 1.560 1.600 1.560 1.590 6,000 1.5700 -0.62%
2017-07-26 0 1.600 1.600 1.640 1.560 1.650 128,000 207,660 1.6223 1.600 1.600 1.640 1.560 1.650 128,000 1.6223 0.63%
2017-07-25 0 1.590 1.550 1.590 1.580 1.600 62,000 98,440 1.5877 1.590 1.550 1.590 1.580 1.600 62,000 1.5877 -0.62%
2017-07-24 0 1.600 1.600 1.620 1.560 1.650 148,000 238,840 1.6138 1.600 1.600 1.620 1.560 1.650 148,000 1.6138 0.00%
2017-07-21 0 1.600 1.590 1.620 1.530 1.600 802,000 1,269,700 1.5832 1.600 1.590 1.620 1.530 1.600 802,000 1.5832 5.26%
2017-07-20 0 1.520 1.520 1.570 1.520 1.600 216,000 338,780 1.5684 1.520 1.520 1.570 1.520 1.600 216,000 1.5684 -0.65%
2017-07-19 0 1.530 1.470 1.550 1.490 1.530 128,000 192,820 1.5064 1.530 1.470 1.550 1.490 1.530 128,000 1.5064 0.66%
2017-07-18 0 1.520 1.510 1.520 1.500 1.520 38,000 57,620 1.5163 1.520 1.510 1.520 1.500 1.520 38,000 1.5163 0.66%
2017-07-17 0 1.510 1.490 1.510 1.420 1.530 126,000 187,340 1.4868 1.510 1.490 1.510 1.420 1.530 126,000 1.4868 -0.66%
2017-07-14 0 1.520 1.430 1.550 1.520 1.570 202,000 310,400 1.5366 1.520 1.430 1.550 1.520 1.570 202,000 1.5366 -1.30%
2017-07-13 0 1.540 1.540 1.560 1.510 1.600 134,000 207,860 1.5512 1.540 1.540 1.560 1.510 1.600 134,000 1.5512 3.36%
2017-07-12 0 1.490 1.480 1.540 1.420 1.540 130,000 193,980 1.4922 1.490 1.480 1.540 1.420 1.540 130,000 1.4922 -4.49%
2017-07-11 0 1.560 1.510 1.570 1.520 1.580 12,000 18,620 1.5517 1.560 1.510 1.570 1.520 1.580 12,000 1.5517 -1.27%
2017-07-10 0 1.580 1.580 1.600 1.580 1.580 20,000 31,600 1.5800 1.580 1.580 1.600 1.580 1.580 20,000 1.5800 2.60%
2017-07-07 0 1.540 1.500 1.540 1.500 1.560 84,000 127,140 1.5136 1.540 1.500 1.540 1.500 1.560 84,000 1.5136 -1.28%
2017-07-06 0 1.560 1.550 1.600 1.540 1.580 88,000 138,400 1.5727 1.560 1.550 1.600 1.540 1.580 88,000 1.5727 -1.27%
2017-07-05 0 1.580 1.580 1.600 1.510 1.600 86,000 134,360 1.5623 1.580 1.580 1.600 1.510 1.600 86,000 1.5623 0.00%
2017-07-04 0 1.580 1.580 1.590 1.570 1.600 350,000 553,560 1.5816 1.580 1.580 1.590 1.570 1.600 350,000 1.5816 -0.63%
2017-07-03 0 1.590 1.590 1.600 1.570 1.640 312,000 500,820 1.6052 1.590 1.590 1.600 1.570 1.640 312,000 1.6052 -1.24%
2017-06-30 0 1.610 1.560 1.610 1.500 1.630 568,000 884,660 1.5575 1.610 1.560 1.610 1.500 1.630 568,000 1.5575 8.05%
2017-06-29 0 1.490 1.480 1.490 1.490 1.550 222,000 338,840 1.5263 1.490 1.480 1.490 1.490 1.550 222,000 1.5263 0.68%
2017-06-28 0 1.480 1.460 1.490 1.390 1.600 846,000 1,240,260 1.4660 1.480 1.460 1.490 1.390 1.600 846,000 1.4660 -7.50%
2017-06-27 0 1.600 1.570 1.600 1.560 1.720 952,000 1,569,440 1.6486 1.600 1.570 1.600 1.560 1.720 952,000 1.6486 -6.98%
2017-06-26 0 1.720 1.710 1.720 1.680 1.730 272,000 463,920 1.7056 1.720 1.710 1.720 1.680 1.730 272,000 1.7056 0.00%
2017-06-23 0 1.720 1.710 1.720 1.700 1.720 62,000 106,200 1.7129 1.720 1.710 1.720 1.700 1.720 62,000 1.7129 0.58%
2017-06-22 0 1.710 1.710 1.730 1.710 1.740 184,000 317,740 1.7268 1.710 1.710 1.730 1.710 1.740 184,000 1.7268 -1.16%
2017-06-21 0 1.730 1.720 1.730 1.700 1.740 498,000 858,880 1.7247 1.730 1.720 1.730 1.700 1.740 498,000 1.7247 0.58%
2017-06-20 0 1.720 1.710 1.730 1.690 1.740 846,000 1,447,600 1.7111 1.720 1.710 1.730 1.690 1.740 846,000 1.7111 0.00%
2017-06-19 0 1.720 1.710 1.730 1.680 1.740 790,000 1,361,140 1.7230 1.720 1.710 1.730 1.680 1.740 790,000 1.7230 1.18%
2017-06-16 0 1.700 1.690 1.720 1.690 1.720 526,000 895,680 1.7028 1.700 1.690 1.720 1.690 1.720 526,000 1.7028 0.00%
2017-06-15 0 1.700 1.690 1.720 1.700 1.730 604,000 1,033,860 1.7117 1.700 1.690 1.720 1.700 1.730 604,000 1.7117 -1.73%
2017-06-14 0 1.730 1.730 1.740 1.700 1.850 1,336,000 2,334,300 1.7472 1.730 1.730 1.740 1.700 1.850 1,336,000 1.7472 -2.81%
2017-06-13 0 1.780 1.770 1.790 1.690 1.800 2,190,000 3,797,640 1.7341 1.780 1.770 1.790 1.690 1.800 2,190,000 1.7341 2.89%
2017-06-12 0 1.730 1.720 1.750 1.700 1.920 3,894,000 6,979,060 1.7923 1.730 1.720 1.750 1.700 1.920 3,894,000 1.7923 0.58%
2017-06-09 0 1.720 1.690 1.720 1.670 1.750 108,000 185,720 1.7196 1.720 1.690 1.720 1.670 1.750 108,000 1.7196 2.99%
2017-06-08 0 1.670 1.670 1.700 1.660 1.690 256,000 430,920 1.6833 1.670 1.670 1.700 1.660 1.690 256,000 1.6833 -0.60%
2017-06-07 0 1.680 1.670 1.730 1.680 1.700 168,000 283,520 1.6876 1.680 1.670 1.730 1.680 1.700 168,000 1.6876 -1.18%
2017-06-06 0 1.700 1.700 1.720 1.670 1.720 260,000 441,200 1.6969 1.700 1.700 1.720 1.670 1.720 260,000 1.6969 0.59%
2017-06-05 0 1.690 1.680 1.740 1.690 1.750 78,000 133,920 1.7169 1.690 1.680 1.740 1.690 1.750 78,000 1.7169 -1.17%
2017-06-02 0 1.710 1.690 1.730 1.650 1.760 408,000 687,300 1.6846 1.710 1.690 1.730 1.650 1.760 408,000 1.6846 1.18%
2017-06-01 0 1.690 1.680 1.690 1.680 1.710 346,000 584,460 1.6892 1.690 1.680 1.690 1.680 1.710 346,000 1.6892 -0.59%
2017-05-31 0 1.700 1.700 1.750 1.700 1.780 384,000 660,940 1.7212 1.700 1.700 1.750 1.700 1.780 384,000 1.7212 -2.86%
2017-05-29 0 1.750 1.730 1.770 1.730 1.770 114,000 197,920 1.7361 1.750 1.730 1.770 1.730 1.770 114,000 1.7361 -1.69%
2017-05-26 0 1.780 1.780 1.830 1.750 1.810 126,000 224,960 1.7854 1.780 1.780 1.830 1.750 1.810 126,000 1.7854 -1.11%
2017-05-25 0 1.800 1.800 1.830 1.750 1.850 450,000 812,580 1.8057 1.800 1.800 1.830 1.750 1.850 450,000 1.8057 3.45%
2017-05-24 0 1.740 1.720 1.740 1.710 1.750 192,000 333,200 1.7354 1.740 1.720 1.740 1.710 1.750 192,000 1.7354 -1.14%
2017-05-23 0 1.760 1.760 1.770 1.750 1.780 122,000 214,280 1.7564 1.760 1.760 1.770 1.750 1.780 122,000 1.7564 -1.12%
2017-05-22 0 1.780 1.770 1.800 1.760 1.800 656,000 1,165,480 1.7766 1.780 1.770 1.800 1.760 1.800 656,000 1.7766 -1.66%
2017-05-19 0 1.810 1.800 1.840 1.770 1.820 414,000 744,000 1.7971 1.810 1.800 1.840 1.770 1.820 414,000 1.7971 2.26%
2017-05-18 0 1.770 1.760 1.770 1.770 1.810 58,000 104,140 1.7955 1.770 1.760 1.770 1.770 1.810 58,000 1.7955 -2.21%
2017-05-17 0 1.810 1.790 1.810 1.730 1.840 238,000 426,660 1.7927 1.810 1.790 1.810 1.730 1.840 238,000 1.7927 0.56%
2017-05-16 0 1.800 1.790 1.860 1.780 1.850 258,000 466,740 1.8091 1.800 1.790 1.860 1.780 1.850 258,000 1.8091 1.12%
2017-05-15 0 1.780 1.780 1.800 1.780 1.870 196,000 360,060 1.8370 1.780 1.780 1.800 1.780 1.870 196,000 1.8370 -3.78%
2017-05-12 0 1.850 1.830 1.840 1.840 1.960 1,124,000 2,092,500 1.8617 1.850 1.830 1.840 1.840 1.960 1,124,000 1.8617 -5.61%
2017-05-11 0 1.960 1.900 1.960 1.900 2.010 738,000 1,428,620 1.9358 1.960 1.900 1.960 1.900 2.010 738,000 1.9358 -2.97%
2017-05-10 0 2.020 2.020 2.030 2.000 2.030 314,000 632,140 2.0132 2.020 2.020 2.030 2.000 2.030 314,000 2.0132 0.00%
2017-05-09 0 2.020 2.020 2.040 2.010 2.040 197,000 398,700 2.0239 2.020 2.020 2.040 2.010 2.040 197,000 2.0239 0.50%
2017-05-08 0 2.010 2.010 2.040 2.000 2.040 334,000 674,900 2.0207 2.010 2.010 2.040 2.000 2.040 334,000 2.0207 0.00%
2017-05-05 0 2.010 2.010 2.060 2.010 2.100 271,000 558,180 2.0597 2.010 2.010 2.060 2.010 2.100 271,000 2.0597 -1.95%
2017-05-04 0 2.050 2.050 2.110 2.010 2.120 412,000 853,620 2.0719 2.050 2.050 2.110 2.010 2.120 412,000 2.0719 -0.97%
2017-05-02 0 2.070 2.070 2.100 2.050 2.060 218,000 448,320 2.0565 2.070 2.070 2.100 2.050 2.060 218,000 2.0565 -2.36%
2017-04-28 0 2.120 2.100 2.130 2.040 2.160 206,000 428,200 2.0786 2.120 2.100 2.130 2.040 2.160 206,000 2.0786 2.42%
2017-04-27 0 2.070 2.070 2.100 2.030 2.100 354,000 729,900 2.0619 2.070 2.070 2.100 2.030 2.100 354,000 2.0619 -2.82%
2017-04-26 0 2.130 2.130 2.150 2.050 2.180 348,000 740,920 2.1291 2.130 2.130 2.150 2.050 2.180 348,000 2.1291 0.95%
2017-04-25 0 2.110 2.090 2.100 2.020 2.140 280,000 590,080 2.1074 2.110 2.090 2.100 2.020 2.140 280,000 2.1074 -0.47%
2017-04-24 0 2.120 2.120 2.140 2.090 2.150 269,500 571,590 2.1209 2.120 2.120 2.140 2.090 2.150 269,500 2.1209 -3.64%
2017-04-21 0 2.200 2.170 2.200 2.180 2.300 260,000 574,340 2.2090 2.200 2.170 2.200 2.180 2.300 260,000 2.2090 -3.93%
2017-04-20 0 2.290 2.230 2.300 2.160 2.290 422,000 943,000 2.2346 2.290 2.230 2.300 2.160 2.290 422,000 2.2346 5.53%
2017-04-19 0 2.170 2.140 2.170 2.120 2.210 328,000 710,380 2.1658 2.170 2.140 2.170 2.120 2.210 328,000 2.1658 -0.91%
2017-04-18 0 2.190 2.180 2.190 2.160 2.310 146,000 325,320 2.2282 2.190 2.180 2.190 2.160 2.310 146,000 2.2282 -5.19%
2017-04-13 0 2.310 2.330 2.350 2.230 2.330 924,000 2,119,900 2.2943 2.310 2.330 2.350 2.230 2.330 924,000 2.2943 6.94%
2017-04-12 0 2.160 2.150 2.160 2.160 2.270 558,000 1,231,820 2.2076 2.160 2.150 2.160 2.160 2.270 558,000 2.2076 -4.85%
2017-04-11 0 2.270 2.250 2.270 2.240 2.380 308,000 711,920 2.3114 2.270 2.250 2.270 2.240 2.380 308,000 2.3114 -4.62%
2017-04-10 0 2.380 2.370 2.380 2.360 2.450 131,960 314,386 2.3824 2.380 2.370 2.380 2.360 2.450 131,960 2.3824 -1.24%
2017-04-07 0 2.410 2.390 2.450 2.330 2.450 456,000 1,094,460 2.4001 2.410 2.390 2.450 2.330 2.450 456,000 2.4001 -2.03%
2017-04-06 0 2.460 2.460 2.470 2.450 2.470 90,000 221,380 2.4598 2.460 2.460 2.470 2.450 2.470 90,000 2.4598 -0.40%
2017-04-05 0 2.470 2.460 2.470 2.460 2.500 222,000 549,380 2.4747 2.470 2.460 2.470 2.460 2.500 222,000 2.4747 -1.20%
2017-04-03 0 2.500 2.500 2.520 2.500 2.580 580,000 1,461,040 2.5190 2.500 2.500 2.520 2.500 2.580 580,000 2.5190 -0.40%
2017-03-31 0 2.510 2.500 2.550 2.500 2.580 540,000 1,360,520 2.5195 2.510 2.500 2.550 2.500 2.580 540,000 2.5195 -1.95%
2017-03-30 0 2.560 2.570 2.580 2.540 2.710 448,000 1,159,200 2.5875 2.560 2.570 2.580 2.540 2.710 448,000 2.5875 -5.54%
2017-03-29 0 2.710 2.710 2.730 2.650 2.890 472,000 1,305,360 2.7656 2.710 2.710 2.730 2.650 2.890 472,000 2.7656 -0.73%
2017-03-28 0 2.730 2.730 2.740 2.730 2.800 140,000 385,980 2.7570 2.730 2.730 2.740 2.730 2.800 140,000 2.7570 0.37%
2017-03-27 0 2.720 2.690 2.790 2.640 2.940 1,284,000 3,553,760 2.7677 2.720 2.690 2.790 2.640 2.940 1,284,000 2.7677 -4.56%
2017-03-24 0 2.850 2.810 2.850 2.800 2.960 922,000 2,638,420 2.8616 2.850 2.810 2.850 2.800 2.960 922,000 2.8616 2.15%
2017-03-23 0 2.790 2.780 2.820 2.780 3.100 1,820,000 5,326,560 2.9267 2.790 2.780 2.820 2.780 3.100 1,820,000 2.9267 -1.41%
2017-03-22 0 2.830 2.800 2.850 2.450 2.920 1,918,000 5,205,060 2.7138 2.830 2.800 2.850 2.450 2.920 1,918,000 2.7138 11.86%
2017-03-21 0 2.530 2.510 2.530 2.500 2.570 654,000 1,656,820 2.5334 2.530 2.510 2.530 2.500 2.570 654,000 2.5334 0.00%
2017-03-20 0 2.530 2.500 2.530 2.500 2.550 332,000 833,380 2.5102 2.530 2.500 2.530 2.500 2.550 332,000 2.5102 0.80%
2017-03-17 0 2.510 2.500 2.540 2.500 2.650 4,162,000 10,573,540 2.5405 2.510 2.500 2.540 2.500 2.650 4,162,000 2.5405 0.40%
2017-03-16 0 2.500 2.510 2.530 2.450 2.650 3,816,000 9,678,960 2.5364 2.500 2.510 2.530 2.450 2.650 3,816,000 2.5364 2.04%
2017-03-15 0 2.450 2.420 2.450 2.380 2.590 1,054,000 2,612,440 2.4786 2.450 2.420 2.450 2.380 2.590 1,054,000 2.4786 2.51%
2017-03-14 0 2.390 2.390 2.430 2.380 2.430 430,000 1,032,240 2.4006 2.390 2.390 2.430 2.380 2.430 430,000 2.4006 -2.45%
2017-03-13 0 2.450 2.420 2.450 2.390 2.530 464,000 1,131,180 2.4379 2.450 2.420 2.450 2.390 2.530 464,000 2.4379 -3.54%
2017-03-10 0 2.540 2.500 2.580 2.450 2.570 276,000 695,600 2.5203 2.540 2.500 2.580 2.450 2.570 276,000 2.5203 -0.39%
2017-03-09 0 2.550 2.540 2.550 2.520 2.700 932,000 2,408,600 2.5843 2.550 2.540 2.550 2.520 2.700 932,000 2.5843 -7.27%
2017-03-08 0 2.750 2.740 2.800 2.730 2.800 168,000 466,300 2.7756 2.750 2.740 2.800 2.730 2.800 168,000 2.7756 -1.79%
2017-03-07 0 2.800 2.780 2.800 2.700 2.900 394,000 1,102,320 2.7978 2.800 2.780 2.800 2.700 2.900 394,000 2.7978 -3.45%
2017-03-06 0 2.900 2.860 2.920 2.860 2.930 438,000 1,269,600 2.8986 2.900 2.860 2.920 2.860 2.930 438,000 2.8986 3.94%
2017-03-03 0 2.790 2.800 2.850 2.770 2.890 416,000 1,166,560 2.8042 2.790 2.800 2.850 2.770 2.890 416,000 2.8042 -3.13%
2017-03-02 0 2.880 2.870 2.880 2.830 2.970 340,000 987,640 2.9048 2.880 2.870 2.880 2.830 2.970 340,000 2.9048 -3.03%
2017-03-01 0 2.970 2.890 2.970 2.900 3.040 470,000 1,402,780 2.9846 2.970 2.890 2.970 2.900 3.040 470,000 2.9846 -3.57%
2017-02-28 0 3.080 3.050 3.100 2.970 3.100 660,000 1,984,040 3.0061 3.080 3.050 3.100 2.970 3.100 660,000 3.0061 3.70%
2017-02-27 0 2.970 2.970 3.000 2.790 3.000 1,198,000 3,514,640 2.9338 2.970 2.970 3.000 2.790 3.000 1,198,000 2.9338 3.85%
2017-02-24 0 2.860 2.830 2.860 2.690 2.940 1,258,000 3,522,300 2.7999 2.860 2.830 2.860 2.690 2.940 1,258,000 2.7999 -4.03%
2017-02-23 0 2.980 2.980 3.030 2.920 3.220 3,504,000 10,765,100 3.0722 2.980 2.980 3.030 2.920 3.220 3,504,000 3.0722 2.76%
2017-02-22 0 2.900 2.880 2.900 2.820 3.380 4,636,000 14,258,360 3.0756 2.900 2.880 2.900 2.820 3.380 4,636,000 3.0756 -7.05%
2017-02-21 0 3.120 3.120 3.150 3.030 3.730 4,866,000 15,817,120 3.2505 3.120 3.120 3.150 3.030 3.730 4,866,000 3.2505 -12.36%
2017-02-20 0 3.560 3.510 3.540 3.490 3.810 6,000,000 21,961,660 3.6603 3.560 3.510 3.540 3.490 3.810 6,000,000 3.6603 2.01%
2017-02-17 0 3.490 3.480 3.500 3.130 3.500 7,396,000 24,744,680 3.3457 3.490 3.480 3.500 3.130 3.500 7,396,000 3.3457 9.40%
2017-02-16 0 3.190 3.170 3.200 2.760 3.320 8,092,000 25,245,540 3.1198 3.190 3.170 3.200 2.760 3.320 8,092,000 3.1198 11.54%
2017-02-15 0 2.860 2.840 2.860 2.660 2.950 5,962,000 16,660,780 2.7945 2.860 2.840 2.860 2.660 2.950 5,962,000 2.7945 -0.69%
2017-02-14 0 2.880 2.870 2.880 2.360 2.980 16,789,950 46,385,261 2.7627 2.880 2.870 2.880 2.360 2.980 16,789,950 2.7627 22.03%
2017-02-13 0 2.360 2.360 2.380 1.850 2.470 17,728,000 38,904,700 2.1945 2.360 2.360 2.380 1.850 2.470 17,728,000 2.1945 34.86%
2017-02-10 0 1.750 1.760 1.770 1.680 2.140 6,716,000 12,215,060 1.8188 1.750 1.760 1.770 1.680 2.140 6,716,000 1.8188 0.00%
2017-02-09 0 1.750 1.750 1.770 1.670 1.830 764,000 1,337,340 1.7504 1.750 1.750 1.770 1.670 1.830 764,000 1.7504 -2.78%
2017-02-08 0 1.800 1.790 1.810 1.740 1.810 316,000 560,840 1.7748 1.800 1.790 1.810 1.740 1.810 316,000 1.7748 2.86%
2017-02-07 0 1.750 1.750 1.770 1.660 1.860 1,358,000 2,377,480 1.7507 1.750 1.750 1.770 1.660 1.860 1,358,000 1.7507 -1.13%
2017-02-06 0 1.770 1.750 1.790 1.680 1.920 748,000 1,320,320 1.7651 1.770 1.750 1.790 1.680 1.920 748,000 1.7651 -5.85%
2017-02-03 0 1.880 1.860 1.890 1.830 1.910 518,000 972,040 1.8765 1.880 1.860 1.890 1.830 1.910 518,000 1.8765 1.08%
2017-02-02 0 1.860 1.860 1.890 1.850 1.910 58,000 109,080 1.8807 1.860 1.860 1.890 1.850 1.910 58,000 1.8807 -2.62%
2017-02-01 0 1.910 1.860 1.920 1.870 1.960 446,000 855,180 1.9174 1.910 1.860 1.920 1.870 1.960 446,000 1.9174 0.53%
2017-01-27 0 1.900 1.870 1.890 1.800 1.920 428,000 802,220 1.8743 1.900 1.870 1.890 1.800 1.920 428,000 1.8743 -1.55%
2017-01-26 0 1.930 1.940 1.970 1.810 1.970 2,300,000 4,369,540 1.8998 1.930 1.940 1.970 1.810 1.970 2,300,000 1.8998 3.76%
2017-01-25 0 1.860 1.860 1.880 1.750 2.100 3,192,000 6,008,320 1.8823 1.860 1.860 1.880 1.750 2.100 3,192,000 1.8823 9.41%
2017-01-24 0 1.700 1.710 1.740 1.650 2.060 2,232,000 4,055,340 1.8169 1.700 1.710 1.740 1.650 2.060 2,232,000 1.8169 -17.07%
2017-01-23 0 2.050 2.000 2.050 1.980 2.290 1,758,000 3,654,120 2.0786 2.050 2.000 2.050 1.980 2.290 1,758,000 2.0786 -16.67%
2017-01-20 0 2.460 2.350 2.460 2.470 2.470 6,000 14,820 2.4700 2.460 2.350 2.460 2.470 2.470 6,000 2.4700 -0.40%
2017-01-19 0 2.470 2.380 2.470 2.290 2.500 382,000 912,880 2.3897 2.470 2.380 2.470 2.290 2.500 382,000 2.3897 2.92%
2017-01-18 0 2.400 2.240 2.400 2.200 2.470 234,000 564,420 2.4121 2.400 2.240 2.400 2.200 2.470 234,000 2.4121 11.63%
2017-01-17 0 2.150 2.130 2.540 2.140 2.160 92,000 197,700 2.1489 2.150 2.130 2.540 2.140 2.160 92,000 2.1489 0.00%
2017-01-16 0 2.150 2.120 2.300 2.150 2.150 18,000 38,700 2.1500 2.150 2.120 2.300 2.150 2.150 18,000 2.1500 -3.15%
2017-01-13 0 2.220 2.220 2.260 2.180 2.250 64,000 141,520 2.2113 2.220 2.220 2.260 2.180 2.250 64,000 2.2113 -1.77%
2017-01-12 0 2.260 2.200 2.400 - - 0 0 - 2.260 2.200 2.400 - - 0 - 0.00%
2017-01-11 0 2.260 2.250 2.400 2.230 2.310 32,000 72,620 2.2694 2.260 2.250 2.400 2.230 2.310 32,000 2.2694 -1.74%
2017-01-10 0 2.300 2.250 2.390 2.300 2.300 18,000 41,400 2.3000 2.300 2.250 2.390 2.300 2.300 18,000 2.3000 -4.17%
2017-01-09 0 2.400 2.300 2.400 2.400 2.400 10,000 24,000 2.4000 2.400 2.300 2.400 2.400 2.400 10,000 2.4000 -0.41%
2017-01-06 0 2.410 2.310 2.500 - - 0 0 - 2.410 2.310 2.500 - - 0 - 0.00%
2017-01-05 0 2.410 2.410 2.500 2.400 2.400 2,000 4,800 2.4000 2.410 2.410 2.500 2.400 2.400 2,000 2.4000 0.42%
2017-01-04 0 2.400 2.400 2.470 2.400 2.410 20,000 48,180 2.4090 2.400 2.400 2.470 2.400 2.410 20,000 2.4090 0.00%
2017-01-03 0 2.400 2.350 2.460 2.400 2.530 26,000 64,160 2.4677 2.400 2.350 2.460 2.400 2.530 26,000 2.4677 0.00%
2016-12-30 0 2.400 2.340 2.500 2.380 2.410 8,000 19,180 2.3975 2.400 2.340 2.500 2.380 2.410 8,000 2.3975 0.84%
2016-12-29 0 2.380 2.380 2.420 2.300 2.310 14,000 32,300 2.3071 2.380 2.380 2.420 2.300 2.310 14,000 2.3071 3.48%
2016-12-28 0 2.300 2.200 2.500 - - 0 0 - 2.300 2.200 2.500 - - 0 - 0.00%
2016-12-23 0 2.300 2.150 2.430 2.300 2.300 10,000 23,000 2.3000 2.300 2.150 2.430 2.300 2.300 10,000 2.3000 0.00%
2016-12-22 0 2.300 2.300 2.380 2.300 2.540 118,000 278,300 2.3585 2.300 2.300 2.380 2.300 2.540 118,000 2.3585 1.32%
2016-12-21 0 2.270 2.220 2.270 2.210 2.290 18,000 40,660 2.2589 2.270 2.220 2.270 2.210 2.290 18,000 2.2589 0.89%
2016-12-20 0 2.250 2.250 2.290 2.100 2.350 416,000 909,260 2.1857 2.250 2.250 2.290 2.100 2.350 416,000 2.1857 -3.85%
2016-12-19 0 2.340 2.340 2.400 2.300 2.350 102,000 237,160 2.3251 2.340 2.340 2.400 2.300 2.350 102,000 2.3251 -3.70%
2016-12-16 0 2.430 2.430 2.510 2.390 2.670 310,000 795,120 2.5649 2.430 2.430 2.510 2.390 2.670 310,000 2.5649 1.25%
2016-12-15 0 2.400 2.360 2.410 2.320 2.410 306,000 724,420 2.3674 2.400 2.360 2.410 2.320 2.410 306,000 2.3674 -0.41%
2016-12-14 0 2.410 2.390 2.410 2.350 2.580 238,000 580,060 2.4372 2.410 2.390 2.410 2.350 2.580 238,000 2.4372 -3.21%
2016-12-13 0 2.490 2.490 2.600 2.490 2.610 180,000 460,340 2.5574 2.490 2.490 2.600 2.490 2.610 180,000 2.5574 -3.86%
2016-12-12 0 2.590 2.590 2.650 2.590 2.650 194,000 505,600 2.6062 2.590 2.590 2.650 2.590 2.650 194,000 2.6062 -4.07%
2016-12-09 0 2.700 2.660 2.700 2.660 2.730 200,000 539,000 2.6950 2.700 2.660 2.700 2.660 2.730 200,000 2.6950 -1.10%
2016-12-08 0 2.730 2.730 2.800 2.720 2.800 160,000 440,320 2.7520 2.730 2.730 2.800 2.720 2.800 160,000 2.7520 -1.09%
2016-12-07 0 2.760 2.750 2.820 2.760 2.830 116,000 324,800 2.8000 2.760 2.750 2.820 2.760 2.830 116,000 2.8000 0.36%
2016-12-06 0 2.750 2.730 2.790 2.700 2.760 80,000 216,960 2.7120 2.750 2.730 2.790 2.700 2.760 80,000 2.7120 -1.79%
2016-12-05 0 2.800 2.800 2.890 2.690 2.800 76,000 210,420 2.7687 2.800 2.800 2.890 2.690 2.800 76,000 2.7687 1.82%
2016-12-02 0 2.750 2.720 2.780 2.670 2.780 169,000 458,280 2.7117 2.750 2.720 2.780 2.670 2.780 169,000 2.7117 -2.14%
2016-12-01 0 2.810 2.800 2.860 2.690 2.870 54,000 152,140 2.8174 2.810 2.800 2.860 2.690 2.870 54,000 2.8174 1.08%
2016-11-30 0 2.780 2.780 2.950 2.770 2.780 10,000 27,720 2.7720 2.780 2.780 2.950 2.770 2.780 10,000 2.7720 -1.42%
2016-11-29 0 2.820 2.820 2.900 2.790 2.810 38,000 106,480 2.8021 2.820 2.820 2.900 2.790 2.810 38,000 2.8021 0.71%
2016-11-28 0 2.800 2.800 2.830 2.800 2.850 88,000 248,140 2.8198 2.800 2.800 2.830 2.800 2.850 88,000 2.8198 -0.71%
2016-11-25 0 2.820 2.800 2.820 2.800 2.850 52,000 147,220 2.8312 2.820 2.800 2.820 2.800 2.850 52,000 2.8312 -1.05%
2016-11-24 0 2.850 2.850 2.880 2.810 2.890 134,000 379,280 2.8304 2.850 2.850 2.880 2.810 2.890 134,000 2.8304 1.06%
2016-11-23 0 2.820 2.820 2.850 2.790 3.010 330,000 938,940 2.8453 2.820 2.820 2.850 2.790 3.010 330,000 2.8453 -5.37%
2016-11-22 0 2.980 2.950 2.990 2.850 2.990 570,000 1,661,960 2.9157 2.980 2.950 2.990 2.850 2.990 570,000 2.9157 1.71%
2016-11-21 0 2.930 2.880 2.940 2.800 3.540 4,085,000 12,601,250 3.0848 2.930 2.880 2.940 2.800 3.540 4,085,000 3.0848 3.53%
2016-11-18 0 2.830 2.820 2.890 2.700 2.890 192,000 536,220 2.7928 2.830 2.820 2.890 2.700 2.890 192,000 2.7928 1.80%
2016-11-17 0 2.780 2.740 2.780 2.700 2.960 1,036,000 2,896,640 2.7960 2.780 2.740 2.780 2.700 2.960 1,036,000 2.7960 -8.55%
2016-11-16 0 3.040 2.950 3.060 2.950 3.200 866,000 2,622,620 3.0284 3.040 2.950 3.060 2.950 3.200 866,000 3.0284 -1.94%
2016-11-15 0 3.100 3.080 3.120 3.050 3.490 1,062,000 3,364,300 3.1679 3.100 3.080 3.120 3.050 3.490 1,062,000 3.1679 -6.91%
2016-11-14 0 3.330 3.310 3.330 3.200 3.720 1,398,000 4,741,460 3.3916 3.330 3.310 3.330 3.200 3.720 1,398,000 3.3916 -7.76%
2016-11-11 0 3.610 3.500 3.600 3.400 3.800 772,000 2,718,840 3.5218 3.610 3.500 3.600 3.400 3.800 772,000 3.5218 -5.50%
2016-11-10 0 3.820 3.750 3.820 3.590 3.880 382,000 1,425,460 3.7316 3.820 3.750 3.820 3.590 3.880 382,000 3.7316 4.66%
2016-11-09 0 3.650 3.630 3.650 3.600 3.810 254,000 940,400 3.7024 3.650 3.630 3.650 3.600 3.810 254,000 3.7024 -5.93%
2016-11-08 0 3.880 3.870 3.880 3.800 4.080 430,000 1,680,500 3.9081 3.880 3.870 3.880 3.800 4.080 430,000 3.9081 -4.20%
2016-11-07 0 4.050 4.000 4.050 3.950 4.120 704,000 2,836,120 4.0286 4.050 4.000 4.050 3.950 4.120 704,000 4.0286 -3.34%
2016-11-04 0 4.190 4.170 4.250 4.160 4.300 60,000 253,180 4.2197 4.190 4.170 4.250 4.160 4.300 60,000 4.2197 -0.95%
2016-11-03 0 4.230 4.180 4.230 4.120 4.230 118,000 495,900 4.2025 4.230 4.180 4.230 4.120 4.230 118,000 4.2025 -0.24%
2016-11-02 0 4.240 4.130 4.250 4.190 4.340 224,000 948,080 4.2325 4.240 4.130 4.250 4.190 4.340 224,000 4.2325 -2.08%
2016-11-01 0 4.330 4.320 4.420 4.330 4.450 116,000 507,440 4.3745 4.330 4.320 4.420 4.330 4.450 116,000 4.3745 1.41%
2016-10-31 0 4.270 4.250 4.320 4.250 4.410 222,000 950,460 4.2814 4.270 4.250 4.320 4.250 4.410 222,000 4.2814 -3.17%
2016-10-28 0 4.410 4.410 4.450 4.400 4.500 556,000 2,472,320 4.4466 4.410 4.410 4.450 4.400 4.500 556,000 4.4466 -1.34%
2016-10-27 0 4.470 4.470 4.500 4.400 4.510 678,000 3,037,100 4.4795 4.470 4.470 4.500 4.400 4.510 678,000 4.4795 0.68%
2016-10-26 0 4.440 4.420 4.450 4.230 4.520 694,000 3,079,520 4.4373 4.440 4.420 4.450 4.230 4.520 694,000 4.4373 3.26%
2016-10-25 0 4.300 4.290 4.330 4.300 4.560 1,082,000 4,766,640 4.4054 4.300 4.290 4.330 4.300 4.560 1,082,000 4.4054 -5.70%
2016-10-24 0 4.560 4.530 4.570 4.500 4.700 858,000 3,916,040 4.5641 4.560 4.530 4.570 4.500 4.700 858,000 4.5641 -2.36%
2016-10-20 0 4.670 4.630 4.670 4.470 4.870 1,746,000 8,072,580 4.6235 4.670 4.630 4.670 4.470 4.870 1,746,000 4.6235 5.18%
2016-10-19 0 4.440 4.440 4.490 4.360 4.600 898,000 4,033,960 4.4922 4.440 4.440 4.490 4.360 4.600 898,000 4.4922 -1.55%
2016-10-18 0 4.510 4.510 4.520 4.450 4.900 1,778,000 8,266,700 4.6494 4.510 4.510 4.520 4.450 4.900 1,778,000 4.6494 -10.52%
2016-10-17 0 5.040 4.910 5.050 4.800 5.130 1,441,600 7,119,720 4.9388 5.040 4.910 5.050 4.800 5.130 1,441,600 4.9388 -2.70%
2016-10-14 0 5.180 5.110 5.180 4.900 6.100 4,647,600 25,097,660 5.4001 5.180 5.110 5.180 4.900 6.100 4,647,600 5.4001 -9.60%
2016-10-13 0 5.730 5.720 5.730 4.640 6.250 7,278,000 41,718,860 5.7322 5.730 5.720 5.730 4.640 6.250 7,278,000 5.7322 21.91%
2016-10-12 0 4.700 4.700 4.740 4.400 5.100 72,278,000 289,060,300 3.9993 4.700 4.700 4.740 4.400 5.100 72,278,000 3.9993 18.69%
2016-10-11 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2016-07-13 0 3.960 3.930 3.960 3.960 4.020 190,000 758,920 3.9943 3.960 3.930 3.960 3.960 4.020 190,000 3.9943 -1.00%
2016-07-12 0 4.000 4.000 4.020 3.980 4.020 370,000 1,480,480 4.0013 4.000 4.000 4.020 3.980 4.020 370,000 4.0013 0.50%
2016-07-11 0 3.980 3.970 3.980 3.970 4.000 364,000 1,454,280 3.9953 3.980 3.970 3.980 3.970 4.000 364,000 3.9953 0.51%
2016-07-08 0 3.960 3.960 3.970 3.960 4.000 158,000 627,960 3.9744 3.960 3.960 3.970 3.960 4.000 158,000 3.9744 -0.50%
2016-07-07 0 3.980 3.970 3.990 3.970 3.980 294,000 1,170,020 3.9797 3.980 3.970 3.990 3.970 3.980 294,000 3.9797 -0.25%
2016-07-06 0 3.990 3.990 4.000 3.990 3.990 134,000 534,660 3.9900 3.990 3.990 4.000 3.990 3.990 134,000 3.9900 0.00%
2016-07-05 0 3.990 3.990 4.010 3.990 4.000 178,000 711,740 3.9985 3.990 3.990 4.010 3.990 4.000 178,000 3.9985 0.00%
2016-07-04 0 3.990 3.990 4.000 3.990 4.020 364,000 1,456,440 4.0012 3.990 3.990 4.000 3.990 4.020 364,000 4.0012 0.25%
2016-06-30 0 3.980 3.980 3.990 3.970 3.990 64,000 255,000 3.9844 3.980 3.980 3.990 3.970 3.990 64,000 3.9844 0.76%
2016-06-29 0 3.950 3.950 3.980 3.930 3.980 236,000 937,860 3.9740 3.950 3.950 3.980 3.930 3.980 236,000 3.9740 -0.75%
2016-06-28 0 3.980 3.980 3.990 3.980 3.980 112,000 445,760 3.9800 3.980 3.980 3.990 3.980 3.980 112,000 3.9800 0.00%
2016-06-27 0 3.980 3.980 3.990 3.980 4.000 408,000 1,624,800 3.9824 3.980 3.980 3.990 3.980 4.000 408,000 3.9824 0.00%
2016-06-24 0 3.980 3.970 3.980 3.970 4.010 514,000 2,041,200 3.9712 3.980 3.970 3.980 3.970 4.010 514,000 3.9712 -0.50%
2016-06-23 0 4.000 3.990 4.000 3.980 4.010 132,000 526,640 3.9897 4.000 3.990 4.000 3.980 4.010 132,000 3.9897 -0.50%
2016-06-22 0 4.020 4.010 4.020 3.990 4.020 198,000 792,080 4.0004 4.020 4.010 4.020 3.990 4.020 198,000 4.0004 1.01%
2016-06-21 0 3.980 3.980 4.000 - - 0 0 - 3.980 3.980 4.000 - - 0 - 0.00%
2016-06-20 0 3.980 3.980 4.020 3.980 3.980 6,000 23,880 3.9800 3.980 3.980 4.020 3.980 3.980 6,000 3.9800 0.00%
2016-06-17 0 3.980 3.980 4.020 3.980 3.980 74,000 294,520 3.9800 3.980 3.980 4.020 3.980 3.980 74,000 3.9800 0.25%
2016-06-16 0 3.970 3.970 3.990 3.970 4.030 374,000 1,497,420 4.0038 3.970 3.970 3.990 3.970 4.030 374,000 4.0038 -0.50%
2016-06-15 0 3.990 3.970 4.000 3.910 4.000 218,000 864,620 3.9661 3.990 3.970 4.000 3.910 4.000 218,000 3.9661 -0.25%
2016-06-14 0 4.000 3.970 4.000 4.000 4.010 44,000 176,280 4.0064 4.000 3.970 4.000 4.000 4.010 44,000 4.0064 0.50%
2016-06-13 0 3.980 3.960 3.980 3.960 3.980 236,000 938,480 3.9766 3.980 3.960 3.980 3.960 3.980 236,000 3.9766 -0.25%
2016-06-10 0 3.990 3.980 4.000 3.990 3.990 24,000 95,760 3.9900 3.990 3.980 4.000 3.990 3.990 24,000 3.9900 -0.99%
2016-06-08 0 4.030 3.980 4.040 3.980 4.040 102,000 409,840 4.0180 4.030 3.980 4.040 3.980 4.040 102,000 4.0180 0.00%
2016-06-07 0 4.030 4.000 4.040 3.980 4.030 180,000 716,920 3.9829 4.030 4.000 4.040 3.980 4.030 180,000 3.9829 0.75%
2016-06-06 0 4.000 3.980 4.010 3.980 4.020 90,000 359,120 3.9902 4.000 3.980 4.010 3.980 4.020 90,000 3.9902 -1.48%
2016-06-03 0 4.060 4.020 4.070 3.990 4.070 314,000 1,263,800 4.0248 4.060 4.020 4.070 3.990 4.070 314,000 4.0248 -0.25%
2016-06-02 0 4.070 4.070 4.130 3.930 4.160 1,264,000 5,061,300 4.0042 4.070 4.070 4.130 3.930 4.160 1,264,000 4.0042 1.19%
2016-06-01 0 8.330 8.300 8.330 8.260 8.380 634,000 5,273,460 8.3178 4.022 4.008 4.022 3.988 4.046 1,313,083 4.0161 0.36%
2016-05-31 0 8.300 8.310 8.320 8.160 8.340 1,022,000 8,461,100 8.2790 4.008 4.012 4.017 3.940 4.027 2,116,673 3.9974 1.72%
2016-05-30 0 8.160 8.170 8.180 8.070 8.170 200,000 1,628,920 8.1446 3.940 3.945 3.950 3.896 3.945 414,222 3.9325 0.37%
2016-05-27 0 8.130 8.100 8.140 8.050 8.140 158,000 1,279,700 8.0994 3.925 3.911 3.930 3.887 3.930 327,235 3.9106 0.37%
2016-05-26 0 8.100 8.080 8.090 8.050 8.100 118,000 953,900 8.0839 3.911 3.901 3.906 3.887 3.911 244,391 3.9032 0.62%
2016-05-25 0 8.050 8.050 8.070 8.050 8.100 676,000 5,446,540 8.0570 3.887 3.887 3.896 3.887 3.911 1,400,070 3.8902 -0.49%
2016-05-24 0 8.090 8.060 8.090 8.030 8.130 314,000 2,540,020 8.0892 3.906 3.892 3.906 3.877 3.925 650,328 3.9058 0.75%
2016-05-23 0 8.030 8.010 8.050 8.000 8.190 284,000 2,280,080 8.0285 3.877 3.867 3.887 3.863 3.954 588,195 3.8764 -1.59%
2016-05-20 0 8.160 8.160 8.180 7.990 8.190 1,058,000 8,547,300 8.0787 3.940 3.940 3.950 3.858 3.954 2,191,233 3.9007 0.87%
2016-05-19 0 8.090 8.030 8.090 7.850 8.100 514,000 4,107,900 7.9920 3.906 3.877 3.906 3.790 3.911 1,064,550 3.8588 1.76%
2016-05-18 0 7.950 7.940 8.000 7.920 8.050 278,000 2,223,500 7.9982 3.839 3.834 3.863 3.824 3.887 575,768 3.8618 0.25%
2016-05-17 0 7.930 7.920 7.950 7.910 8.050 747,000 5,932,110 7.9412 3.829 3.824 3.839 3.819 3.887 1,547,118 3.8343 -0.88%
2016-05-16 0 8.000 7.960 8.000 7.820 8.120 1,532,000 12,175,080 7.9472 3.863 3.843 3.863 3.776 3.921 3,172,939 3.8372 1.52%
2016-05-13 0 7.880 7.850 7.900 7.000 7.950 4,557,000 34,712,110 7.6173 3.805 3.790 3.814 3.380 3.839 9,438,043 3.6779 15.71%
2016-05-12 0 6.810 6.810 6.850 6.810 6.830 86,000 586,400 6.8186 3.288 3.288 3.307 3.288 3.298 178,115 3.2922 -0.58%
2016-05-11 0 6.850 6.830 6.850 6.800 6.850 54,000 368,500 6.8241 3.307 3.298 3.307 3.283 3.307 111,840 3.2949 0.74%
2016-05-10 0 6.800 6.800 6.820 6.800 6.820 112,000 763,100 6.8134 3.283 3.283 3.293 3.283 3.293 231,964 3.2897 -0.29%
2016-05-09 0 6.820 6.820 6.860 6.820 6.890 160,000 1,098,300 6.8644 3.293 3.293 3.312 3.293 3.327 331,377 3.3143 -1.02%
2016-05-06 0 6.890 6.830 6.900 6.810 6.890 204,000 1,391,140 6.8193 3.327 3.298 3.332 3.288 3.327 422,506 3.2926 0.88%
2016-05-05 0 6.830 6.830 6.870 6.810 6.830 50,000 340,840 6.8168 3.298 3.298 3.317 3.288 3.298 103,555 3.2914 -0.29%
2016-05-04 0 6.850 6.810 6.850 6.810 6.850 176,000 1,202,320 6.8314 3.307 3.288 3.307 3.288 3.307 364,515 3.2984 -0.29%
2016-05-03 0 6.870 6.830 6.880 6.860 6.880 82,000 563,360 6.8702 3.317 3.298 3.322 3.312 3.322 169,831 3.3172 0.15%
2016-04-29 0 6.860 6.850 6.900 6.860 6.920 36,000 247,820 6.8839 3.312 3.307 3.332 3.312 3.341 74,560 3.3238 0.00%
2016-04-28 0 6.860 6.860 6.920 6.860 6.860 16,000 109,760 6.8600 3.312 3.312 3.341 3.312 3.312 33,138 3.3122 -0.87%
2016-04-27 0 6.920 6.850 6.940 6.860 6.920 22,000 151,680 6.8945 3.341 3.307 3.351 3.312 3.341 45,564 3.3289 0.00%
2016-04-26 0 6.920 6.860 6.920 6.820 6.920 130,000 890,640 6.8511 3.341 3.312 3.341 3.293 3.341 269,244 3.3079 0.00%
2016-04-25 0 6.920 6.850 6.930 6.800 6.920 174,000 1,191,040 6.8451 3.341 3.307 3.346 3.283 3.341 360,373 3.3050 1.32%
2016-04-22 0 6.830 6.830 6.850 6.810 6.900 58,000 397,680 6.8566 3.298 3.298 3.307 3.288 3.332 120,124 3.3106 -1.44%
2016-04-21 0 6.930 6.860 6.930 6.870 6.940 24,000 165,260 6.8858 3.346 3.312 3.346 3.317 3.351 49,707 3.3247 0.00%
2016-04-20 0 6.930 6.880 6.930 6.930 6.950 20,000 138,800 6.9400 3.346 3.322 3.346 3.346 3.356 41,422 3.3509 -0.29%
2016-04-19 0 6.950 6.800 6.960 6.950 6.980 23,960 166,209 6.9369 3.356 3.283 3.361 3.356 3.370 49,624 3.3494 1.91%
2016-04-18 0 6.820 6.820 6.850 6.820 6.850 20,000 136,620 6.8310 3.293 3.293 3.307 3.293 3.307 41,422 3.2982 -0.44%
2016-04-15 0 6.850 6.830 6.940 - - 0 0 - 3.307 3.298 3.351 - - 0 - 0.00%
2016-04-14 0 6.850 6.820 6.890 6.830 6.900 106,000 726,280 6.8517 3.307 3.293 3.327 3.298 3.332 219,538 3.3082 0.29%
2016-04-13 0 6.830 6.830 6.910 6.830 6.830 24,000 163,920 6.8300 3.298 3.298 3.336 3.298 3.298 49,707 3.2978 0.00%
2016-04-12 0 6.830 6.830 6.910 6.830 6.930 28,000 192,360 6.8700 3.298 3.298 3.336 3.298 3.346 57,991 3.3171 -1.01%
2016-04-11 0 6.900 6.850 6.900 6.870 6.990 100,000 688,600 6.8860 3.332 3.307 3.332 3.317 3.375 207,111 3.3248 0.00%
2016-04-08 0 6.900 6.900 6.940 6.880 6.900 12,000 82,680 6.8900 3.332 3.332 3.351 3.322 3.332 24,853 3.3267 0.00%
2016-04-07 0 6.900 6.880 6.930 6.900 6.910 16,000 110,500 6.9063 3.332 3.322 3.346 3.332 3.336 33,138 3.3346 -0.72%
2016-04-06 0 6.950 6.900 6.970 6.950 6.990 74,000 514,700 6.9554 3.356 3.332 3.365 3.356 3.375 153,262 3.3583 0.14%
2016-04-05 0 6.940 6.870 6.940 6.870 6.970 10,000 68,900 6.8900 3.351 3.317 3.351 3.317 3.365 20,711 3.3267 0.14%
2016-04-01 0 6.930 6.890 6.960 6.930 7.000 56,000 391,300 6.9875 3.346 3.327 3.361 3.346 3.380 115,982 3.3738 -0.72%
2016-03-31 0 6.980 6.870 6.980 6.860 6.990 200,000 1,384,140 6.9207 3.370 3.317 3.370 3.312 3.375 414,222 3.3415 0.43%
2016-03-30 0 6.950 6.950 6.990 6.950 6.990 134,000 932,760 6.9609 3.356 3.356 3.375 3.356 3.375 277,529 3.3610 0.58%
2016-03-29 0 6.910 6.910 6.980 6.910 7.000 60,000 419,300 6.9883 3.336 3.336 3.370 3.336 3.380 124,267 3.3742 -1.14%
2016-03-24 0 6.990 6.970 7.020 6.900 6.990 34,000 236,700 6.9618 3.375 3.365 3.389 3.332 3.375 70,418 3.3614 1.16%
2016-03-23 0 6.910 6.900 6.980 6.880 6.910 26,000 179,600 6.9077 3.336 3.332 3.370 3.322 3.336 53,849 3.3353 0.00%
2016-03-22 0 6.910 6.910 6.970 6.900 6.960 80,000 553,020 6.9128 3.336 3.336 3.365 3.332 3.361 165,689 3.3377 -0.58%
2016-03-21 0 6.950 6.950 7.000 6.930 6.980 18,000 124,940 6.9411 3.356 3.356 3.380 3.346 3.370 37,280 3.3514 -0.57%
2016-03-18 0 6.990 6.960 7.020 6.960 7.050 28,000 195,700 6.9893 3.375 3.361 3.389 3.361 3.404 57,991 3.3747 -1.55%
2016-03-17 0 7.100 7.000 7.100 6.950 7.100 126,000 882,240 7.0019 3.428 3.380 3.428 3.356 3.428 260,960 3.3808 1.14%
2016-03-16 0 7.020 6.950 7.100 6.960 7.020 68,000 474,400 6.9765 3.389 3.356 3.428 3.361 3.389 140,835 3.3685 0.14%
2016-03-15 0 7.010 6.990 7.010 6.960 7.010 28,000 196,020 7.0007 3.385 3.375 3.385 3.361 3.385 57,991 3.3802 0.29%
2016-03-14 0 6.990 6.990 7.090 6.990 7.090 12,000 84,080 7.0067 3.375 3.375 3.423 3.375 3.423 24,853 3.3831 -0.29%
2016-03-11 0 7.010 7.020 7.080 6.990 7.080 20,000 140,640 7.0320 3.385 3.389 3.418 3.375 3.418 41,422 3.3953 -1.27%
2016-03-10 0 7.100 7.050 7.100 7.030 7.130 32,000 226,320 7.0725 3.428 3.404 3.428 3.394 3.443 66,275 3.4148 0.00%
2016-03-09 0 7.100 7.010 7.100 7.050 7.280 370,000 2,621,640 7.0855 3.428 3.385 3.428 3.404 3.515 766,310 3.4211 -2.47%
2016-03-08 0 7.280 7.200 7.280 7.020 7.300 454,000 3,266,460 7.1948 3.515 3.476 3.515 3.389 3.525 940,283 3.4739 2.82%
2016-03-07 0 7.080 7.060 7.080 6.950 7.090 139,000 981,989 7.0647 3.418 3.409 3.418 3.356 3.423 287,884 3.4111 1.14%
2016-03-04 0 7.000 6.990 7.040 6.920 7.050 382,000 2,672,520 6.9961 3.380 3.375 3.399 3.341 3.404 791,164 3.3780 1.30%
2016-03-03 0 6.910 6.910 6.970 6.910 6.970 188,014 1,306,038 6.9465 3.336 3.336 3.365 3.336 3.365 389,397 3.3540 -0.72%
2016-03-02 0 6.960 6.920 6.990 6.950 7.000 282,000 1,966,520 6.9735 3.361 3.341 3.375 3.356 3.380 584,053 3.3670 -0.29%
2016-03-01 0 6.980 6.900 6.980 6.940 6.990 108,000 749,820 6.9428 3.370 3.332 3.370 3.351 3.375 223,680 3.3522 0.72%
2016-02-29 0 6.930 6.900 6.930 6.860 6.980 324,000 2,246,140 6.9325 3.346 3.332 3.346 3.312 3.370 671,039 3.3473 0.14%
2016-02-26 0 6.920 6.850 6.940 6.800 7.000 386,000 2,674,260 6.9281 3.341 3.307 3.351 3.283 3.380 799,448 3.3451 -1.00%
2016-02-25 0 6.990 6.950 6.990 6.950 7.000 268,000 1,867,440 6.9681 3.375 3.356 3.375 3.356 3.380 555,057 3.3644 1.16%
2016-02-24 0 6.910 6.900 6.990 6.870 7.050 202,000 1,410,820 6.9843 3.336 3.332 3.375 3.317 3.404 418,364 3.3722 -1.29%
2016-02-23 0 7.000 6.980 7.000 6.980 7.050 386,000 2,703,380 7.0036 3.380 3.370 3.380 3.370 3.404 799,448 3.3816 0.57%
2016-02-22 0 6.960 6.920 6.960 6.770 7.000 534,000 3,660,920 6.8557 3.361 3.341 3.361 3.269 3.380 1,105,972 3.3101 2.35%
2016-02-19 0 6.800 6.790 6.800 6.760 6.840 800,000 5,435,740 6.7947 3.283 3.278 3.283 3.264 3.303 1,656,887 3.2807 0.00%
2016-02-18 0 6.800 6.770 6.800 6.760 6.810 574,000 3,898,280 6.7914 3.283 3.269 3.283 3.264 3.288 1,188,817 3.2791 0.00%
2016-02-17 0 6.800 6.790 6.800 6.790 7.000 984,000 6,709,760 6.8189 3.283 3.278 3.283 3.278 3.380 2,037,971 3.2924 -1.73%
2016-02-16 0 6.920 6.850 6.920 6.840 7.000 498,000 3,419,340 6.8661 3.341 3.307 3.341 3.303 3.380 1,031,412 3.3152 0.58%
2016-02-15 0 6.880 6.880 6.910 6.800 6.900 602,000 4,125,620 6.8532 3.322 3.322 3.336 3.283 3.332 1,246,808 3.3089 0.44%
2016-02-12 0 6.850 6.800 6.850 6.780 6.890 196,000 1,340,060 6.8370 3.307 3.283 3.307 3.274 3.327 405,937 3.3011 -0.29%
2016-02-11 0 6.870 6.870 6.880 6.850 6.970 500,490 3,445,786 6.8848 3.317 3.317 3.322 3.307 3.365 1,036,569 3.3242 -1.43%
2016-02-05 0 6.970 6.970 6.990 6.800 7.300 5,723,470 39,981,747 6.9856 3.365 3.365 3.375 3.283 3.525 11,853,930 3.3729 22.71%
2016-02-04 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2016-01-21 0 5.680 5.670 5.680 5.500 5.680 480,000 2,689,760 5.6037 2.742 2.738 2.742 2.656 2.742 994,132 2.7056 0.00%
2016-01-20 0 5.680 5.650 5.680 5.500 5.680 558,000 3,127,520 5.6049 2.742 2.728 2.742 2.656 2.742 1,155,679 2.7062 1.43%
2016-01-19 0 5.600 5.510 5.670 5.550 5.610 78,000 434,020 5.5644 2.704 2.660 2.738 2.680 2.709 161,546 2.6867 0.90%
2016-01-18 0 5.550 5.400 5.580 5.500 5.550 76,000 418,180 5.5024 2.680 2.607 2.694 2.656 2.680 157,404 2.6567 -1.77%
2016-01-15 0 5.650 5.600 5.650 5.480 5.680 78,000 435,620 5.5849 2.728 2.704 2.728 2.646 2.742 161,546 2.6966 -0.35%
2016-01-14 0 5.670 5.670 5.680 5.670 5.690 150,000 852,460 5.6831 2.738 2.738 2.742 2.738 2.747 310,666 2.7440 -2.24%
2016-01-13 0 5.800 5.750 5.800 5.770 5.850 112,000 651,040 5.8129 2.800 2.776 2.800 2.786 2.825 231,964 2.8066 0.52%
2016-01-12 0 5.770 5.620 5.800 5.650 5.800 130,000 743,140 5.7165 2.786 2.714 2.800 2.728 2.800 269,244 2.7601 1.23%
2016-01-11 0 5.700 5.640 5.690 5.630 5.880 185,500 1,070,460 5.7707 2.752 2.723 2.747 2.718 2.839 384,191 2.7863 -3.88%
2016-01-08 0 5.930 5.900 5.930 5.830 5.980 46,000 271,260 5.8970 2.863 2.849 2.863 2.815 2.887 95,271 2.8472 1.37%
2016-01-07 0 5.850 5.820 5.830 5.830 6.080 286,000 1,717,200 6.0042 2.825 2.810 2.815 2.815 2.936 592,337 2.8990 -2.17%
2016-01-06 0 5.980 5.960 6.050 5.980 6.000 12,000 71,840 5.9867 2.887 2.878 2.921 2.887 2.897 24,853 2.8906 -0.33%
2016-01-05 0 6.000 5.910 6.100 5.900 6.100 80,000 483,060 6.0383 2.897 2.854 2.945 2.849 2.945 165,689 2.9155 2.04%
2016-01-04 0 5.880 5.880 5.900 5.850 6.000 132,000 785,800 5.9530 2.839 2.839 2.849 2.825 2.897 273,386 2.8743 -2.81%
2015-12-31 0 6.050 6.000 6.120 - - 0 0 - 2.921 2.897 2.955 - - 0 - 0.00%
2015-12-30 0 6.050 6.050 6.100 6.020 6.120 62,000 376,240 6.0684 2.921 2.921 2.945 2.907 2.955 128,409 2.9300 -0.17%
2015-12-29 0 6.060 6.020 6.070 6.040 6.070 54,000 328,060 6.0752 2.926 2.907 2.931 2.916 2.931 111,840 2.9333 -0.98%
2015-12-28 0 6.120 6.080 6.130 6.080 6.180 124,000 758,600 6.1177 2.955 2.936 2.960 2.936 2.984 256,818 2.9538 1.16%
2015-12-24 0 6.050 6.000 6.100 6.000 6.130 154,000 933,000 6.0584 2.921 2.897 2.945 2.897 2.960 318,951 2.9252 1.17%
2015-12-23 0 5.980 5.800 6.030 5.800 6.120 116,000 700,800 6.0414 2.887 2.800 2.911 2.800 2.955 240,249 2.9170 -1.97%
2015-12-22 0 6.100 6.080 6.130 6.090 6.400 276,000 1,715,000 6.2138 2.945 2.936 2.960 2.940 3.090 571,626 3.0002 -3.17%
2015-12-21 0 6.300 6.300 6.370 6.250 6.460 242,000 1,541,360 6.3693 3.042 3.042 3.076 3.018 3.119 501,208 3.0753 0.00%
2015-12-18 0 6.300 6.270 6.300 5.980 6.400 223,000 1,400,510 6.2803 3.042 3.027 3.042 2.887 3.090 461,857 3.0323 3.62%
2015-12-17 0 6.080 6.060 6.180 5.850 6.280 783,000 4,820,388 6.1563 2.936 2.926 2.984 2.825 3.032 1,621,678 2.9725 4.83%
2015-12-16 0 5.800 5.770 5.850 5.310 5.860 194,000 1,114,180 5.7432 2.800 2.786 2.825 2.564 2.829 401,795 2.7730 9.43%
2015-12-15 0 5.300 5.300 5.450 5.300 5.360 128,000 683,400 5.3391 2.559 2.559 2.631 2.559 2.588 265,102 2.5779 -0.93%
2015-12-14 0 5.350 5.300 5.580 4.950 5.540 126,000 653,940 5.1900 2.583 2.559 2.694 2.390 2.675 260,960 2.5059 5.73%
2015-12-11 0 5.060 5.060 5.100 5.000 5.220 90,000 455,620 5.0624 2.443 2.443 2.462 2.414 2.520 186,400 2.4443 -3.44%
2015-12-10 0 5.240 5.150 5.240 5.180 5.360 74,000 389,760 5.2670 2.530 2.487 2.530 2.501 2.588 153,262 2.5431 -2.96%
2015-12-09 0 5.400 5.400 5.450 5.350 5.600 84,000 461,100 5.4893 2.607 2.607 2.631 2.583 2.704 173,973 2.6504 -3.23%
2015-12-08 0 5.580 5.520 5.640 5.480 5.580 24,000 132,600 5.5250 2.694 2.665 2.723 2.646 2.694 49,707 2.6677 0.00%
2015-12-07 0 5.580 5.480 5.580 5.480 5.580 54,000 297,520 5.5096 2.694 2.646 2.694 2.646 2.694 111,840 2.6602 0.54%
2015-12-04 0 5.550 5.550 5.600 5.550 5.580 8,000 44,460 5.5575 2.680 2.680 2.704 2.680 2.694 16,569 2.6833 -1.07%
2015-12-03 0 5.610 5.600 5.770 5.540 5.750 92,000 517,760 5.6278 2.709 2.704 2.786 2.675 2.776 190,542 2.7173 -1.06%
2015-12-02 0 5.670 5.560 5.680 5.400 5.820 154,000 863,600 5.6078 2.738 2.685 2.742 2.607 2.810 318,951 2.7076 -1.39%
2015-12-01 0 5.750 5.720 5.770 5.630 5.830 90,000 515,040 5.7227 2.776 2.762 2.786 2.718 2.815 186,400 2.7631 -2.21%
2015-11-30 0 5.880 5.830 5.930 5.790 5.880 130,000 757,480 5.8268 2.839 2.815 2.863 2.796 2.839 269,244 2.8134 1.55%
2015-11-27 0 5.790 5.790 5.840 5.600 5.930 332,000 1,906,320 5.7419 2.796 2.796 2.820 2.704 2.863 687,608 2.7724 -2.36%
2015-11-26 0 5.930 5.880 5.940 5.830 5.940 101,000 595,290 5.8940 2.863 2.839 2.868 2.815 2.868 209,182 2.8458 2.24%
2015-11-25 0 5.800 5.790 5.800 5.750 6.100 334,000 1,972,480 5.9056 2.800 2.796 2.800 2.776 2.945 691,750 2.8514 -1.69%
2015-11-24 0 5.900 5.920 5.940 5.400 6.030 436,000 2,511,800 5.7610 2.849 2.858 2.868 2.607 2.911 903,003 2.7816 8.26%
2015-11-23 0 5.450 5.450 5.800 5.450 5.600 142,000 779,920 5.4924 2.631 2.631 2.800 2.631 2.704 294,097 2.6519 0.00%
2015-11-20 0 5.450 5.450 5.490 5.380 5.500 68,000 372,660 5.4803 2.631 2.631 2.651 2.598 2.656 140,835 2.6461 1.30%
2015-11-19 0 5.380 5.380 5.490 5.360 5.500 58,000 313,520 5.4055 2.598 2.598 2.651 2.588 2.656 120,124 2.6100 0.00%
2015-11-18 0 5.380 5.360 5.490 5.340 5.580 249,750 1,350,015 5.4055 2.598 2.588 2.651 2.578 2.694 517,259 2.6099 7.60%
2015-11-17 0 5.000 5.010 5.170 4.850 5.190 112,000 554,600 4.9518 2.414 2.419 2.496 2.342 2.506 231,964 2.3909 -1.57%
2015-11-16 0 5.080 5.080 5.200 5.030 5.100 42,000 211,500 5.0357 2.453 2.453 2.511 2.429 2.462 86,987 2.4314 -2.31%
2015-11-13 0 5.200 5.150 5.250 5.100 5.200 66,000 338,400 5.1273 2.511 2.487 2.535 2.462 2.511 136,693 2.4756 -0.95%
2015-11-12 0 5.250 5.240 5.390 5.200 5.500 80,000 423,500 5.2938 2.535 2.530 2.602 2.511 2.656 165,689 2.5560 -3.49%
2015-11-11 0 5.440 5.410 5.500 4.650 5.600 718,450 3,718,921 5.1763 2.627 2.612 2.656 2.245 2.704 1,487,988 2.4993 16.74%
2015-11-10 0 4.660 4.460 4.800 4.350 4.660 16,000 71,760 4.4850 2.250 2.153 2.318 2.100 2.250 33,138 2.1655 2.64%
2015-11-09 0 4.540 4.460 4.690 4.350 4.540 64,000 284,500 4.4453 2.192 2.153 2.264 2.100 2.192 132,551 2.1463 2.02%
2015-11-06 0 4.450 4.450 4.600 4.320 4.600 40,000 175,220 4.3805 2.149 2.149 2.221 2.086 2.221 82,844 2.1151 -3.26%
2015-11-05 0 4.600 4.500 4.790 4.510 4.950 162,850 755,790 4.6410 2.221 2.173 2.313 2.178 2.390 337,280 2.2408 -6.50%
2015-11-04 0 4.920 4.660 5.110 - - 0 0 - 2.376 2.250 2.467 - - 0 - 0.00%
2015-11-03 0 4.920 4.750 4.960 4.630 5.010 170,000 828,940 4.8761 2.376 2.293 2.395 2.236 2.419 352,089 2.3544 -3.72%
2015-11-02 0 5.110 4.920 5.110 - - 0 0 - 2.467 2.376 2.467 - - 0 - 0.00%
2015-10-30 0 5.110 5.000 5.190 5.110 5.190 40,000 206,240 5.1560 2.467 2.414 2.506 2.467 2.506 82,844 2.4895 -1.73%
2015-10-29 0 5.200 5.130 5.200 5.200 5.270 26,000 135,340 5.2054 2.511 2.477 2.511 2.511 2.545 53,849 2.5133 -2.80%
2015-10-28 0 5.350 5.220 5.380 5.190 5.400 230,000 1,215,480 5.2847 2.583 2.520 2.598 2.506 2.607 476,355 2.5516 2.88%
2015-10-27 0 5.200 5.150 5.250 5.100 5.200 40,000 205,400 5.1350 2.511 2.487 2.535 2.462 2.511 82,844 2.4793 0.97%
2015-10-26 0 5.150 5.100 5.250 5.100 5.200 22,000 114,000 5.1818 2.487 2.462 2.535 2.462 2.511 45,564 2.5020 0.39%
2015-10-23 0 5.130 5.040 5.130 5.040 5.150 56,000 285,940 5.1061 2.477 2.433 2.477 2.433 2.487 115,982 2.4654 0.00%
2015-10-22 0 5.130 5.130 5.150 5.120 5.240 86,000 445,880 5.1847 2.477 2.477 2.487 2.472 2.530 178,115 2.5033 -1.35%
2015-10-20 0 5.200 5.200 5.240 5.180 5.240 52,000 270,580 5.2035 2.511 2.511 2.530 2.501 2.530 107,698 2.5124 -2.26%
2015-10-19 0 5.320 5.250 5.320 5.200 5.390 108,000 572,720 5.3030 2.569 2.535 2.569 2.511 2.602 223,680 2.5604 3.91%
2015-10-16 0 5.120 5.120 5.190 5.010 5.320 78,000 407,400 5.2231 2.472 2.472 2.506 2.419 2.569 161,546 2.5219 -1.54%
2015-10-15 0 5.200 5.200 5.290 5.150 5.510 144,000 764,440 5.3086 2.511 2.511 2.554 2.487 2.660 298,240 2.5632 -5.45%
2015-10-14 0 5.500 5.320 5.510 4.710 5.520 358,000 1,845,900 5.1561 2.656 2.569 2.660 2.274 2.665 741,457 2.4896 18.28%
2015-10-13 0 4.650 4.650 4.720 4.580 4.720 26,000 120,640 4.6400 2.245 2.245 2.279 2.211 2.279 53,849 2.2403 4.26%
2015-10-12 0 4.460 4.450 4.470 4.450 4.490 60,000 267,900 4.4650 2.153 2.149 2.158 2.149 2.168 124,267 2.1558 0.22%
2015-10-09 0 4.450 4.450 4.580 4.400 4.400 6,000 26,400 4.4000 2.149 2.149 2.211 2.124 2.124 12,427 2.1245 -1.11%
2015-10-08 0 4.500 4.460 4.540 4.400 4.500 46,000 204,440 4.4443 2.173 2.153 2.192 2.124 2.173 95,271 2.1459 0.90%
2015-10-07 0 4.460 4.460 4.500 4.460 4.500 50,000 226,040 4.5208 2.153 2.153 2.173 2.153 2.173 103,555 2.1828 1.36%
2015-10-06 0 4.400 4.400 4.460 4.400 4.510 100,000 448,840 4.4884 2.124 2.124 2.153 2.124 2.178 207,111 2.1671 -1.35%
2015-10-05 0 4.460 4.460 4.500 4.450 4.500 76,000 339,100 4.4618 2.153 2.153 2.173 2.149 2.173 157,404 2.1543 -3.04%
2015-10-02 0 4.600 4.450 4.600 4.580 4.620 46,000 211,680 4.6017 2.221 2.149 2.221 2.211 2.231 95,271 2.2219 1.55%
2015-09-30 0 4.530 4.410 4.590 4.400 4.530 88,000 390,180 4.4339 2.187 2.129 2.216 2.124 2.187 182,258 2.1408 2.95%
2015-09-29 0 4.400 4.200 4.400 4.050 4.400 58,000 240,540 4.1472 2.124 2.028 2.124 1.955 2.124 120,124 2.0024 0.69%
2015-09-25 0 4.370 4.370 4.450 4.370 4.380 6,000 26,260 4.3767 2.110 2.110 2.149 2.110 2.115 12,427 2.1132 -1.80%
2015-09-24 0 4.450 4.300 4.550 - - 0 0 - 2.149 2.076 2.197 - - 0 - 0.00%
2015-09-23 0 4.450 4.300 4.450 - - 0 0 - 2.149 2.076 2.149 - - 0 - -1.11%
2015-09-22 0 4.500 4.300 4.500 - - 0 0 - 2.173 2.076 2.173 - - 0 - 0.00%
2015-09-21 0 4.500 4.500 4.600 4.500 4.640 12,000 55,400 4.6167 2.173 2.173 2.221 2.173 2.240 24,853 2.2291 -3.23%
2015-09-18 0 4.650 4.390 4.690 4.250 4.690 42,000 184,940 4.4033 2.245 2.120 2.264 2.052 2.264 86,987 2.1261 9.41%
2015-09-17 0 4.250 4.250 4.260 4.160 4.300 38,000 159,700 4.2026 2.052 2.052 2.057 2.009 2.076 78,702 2.0292 0.24%
2015-09-16 0 4.240 4.200 4.240 4.150 4.280 42,000 176,900 4.2119 2.047 2.028 2.047 2.004 2.067 86,987 2.0336 1.19%
2015-09-15 0 4.190 4.190 4.250 4.180 4.260 36,000 151,860 4.2183 2.023 2.023 2.052 2.018 2.057 74,560 2.0368 -0.71%
2015-09-14 0 4.220 4.160 4.250 4.080 4.280 114,000 473,920 4.1572 2.038 2.009 2.052 1.970 2.067 236,106 2.0072 5.50%
2015-09-11 0 4.000 4.000 4.040 3.850 4.000 58,000 227,780 3.9272 1.931 1.931 1.951 1.859 1.931 120,124 1.8962 2.30%
2015-09-10 0 3.910 3.850 3.970 3.900 3.910 40,000 156,380 3.9095 1.888 1.859 1.917 1.883 1.888 82,844 1.8876 -1.01%
2015-09-09 0 3.950 3.950 4.000 3.890 4.050 68,000 266,420 3.9179 1.907 1.907 1.931 1.878 1.955 140,835 1.8917 -1.25%
2015-09-08 0 4.000 3.950 4.040 3.960 4.050 80,000 320,000 4.0000 1.931 1.907 1.951 1.912 1.955 165,689 1.9313 2.04%
2015-09-07 0 3.920 3.910 3.990 3.920 4.040 72,000 283,780 3.9414 1.893 1.888 1.927 1.893 1.951 149,120 1.9030 1.55%
2015-09-04 0 3.860 3.800 3.900 3.860 3.910 102,000 401,120 3.9325 1.864 1.835 1.883 1.864 1.888 211,253 1.8988 0.00%
2015-09-02 0 3.860 3.710 3.920 3.650 3.930 110,000 420,800 3.8255 1.864 1.791 1.893 1.762 1.898 227,822 1.8471 -1.78%
2015-09-01 0 3.930 3.920 4.090 3.930 5.150 369,000 1,584,020 4.2927 1.898 1.893 1.975 1.898 2.487 764,239 2.0727 8.56%
2015-08-31 1 - - - - - 0 0 - 1.748 - - - - 0 - 0.00%
2015-08-28 0 3.620 3.530 3.620 3.600 3.720 108,000 392,320 3.6326 1.748 1.704 1.748 1.738 1.796 223,680 1.7539 0.28%
2015-08-27 0 3.610 3.580 3.740 3.510 3.760 70,000 254,860 3.6409 1.743 1.729 1.806 1.695 1.815 144,978 1.7579 1.12%
2015-08-26 0 3.570 3.500 3.740 3.310 3.740 16,000 54,860 3.4288 1.724 1.690 1.806 1.598 1.806 33,138 1.6555 -5.31%
2015-08-25 0 3.770 3.150 3.770 3.300 3.790 42,000 148,940 3.5462 1.820 1.521 1.820 1.593 1.830 86,987 1.7122 -0.53%
2015-08-24 0 3.790 3.100 3.790 3.400 3.800 26,000 95,520 3.6738 1.830 1.497 1.830 1.642 1.835 53,849 1.7739 -1.04%
2015-08-21 0 3.830 3.850 3.870 2.750 3.830 97,000 305,120 3.1456 1.849 1.859 1.869 1.328 1.849 200,898 1.5188 -4.25%
2015-08-20 0 4.000 3.410 4.000 4.000 4.180 24,000 97,780 4.0742 1.931 1.646 1.931 1.931 2.018 49,707 1.9671 2.56%
2015-08-19 0 3.900 3.410 3.900 - - 0 0 - 1.883 1.646 1.883 - - 0 - 0.00%
2015-08-18 0 3.900 3.010 3.980 - - 0 0 - 1.883 1.453 1.922 - - 0 - 0.00%
2015-08-17 0 3.900 3.500 3.940 3.900 3.940 124,000 484,640 3.9084 1.883 1.690 1.902 1.883 1.902 256,818 1.8871 1.30%
2015-08-14 0 3.850 3.410 3.900 - - 0 0 - 1.859 1.646 1.883 - - 0 - 0.00%
2015-08-13 0 3.850 3.410 3.900 - - 0 0 - 1.859 1.646 1.883 - - 0 - 0.00%
2015-08-12 0 3.850 3.600 3.850 - - 0 0 - 1.859 1.738 1.859 - - 0 - -2.53%
2015-08-11 0 3.950 3.500 4.040 3.820 4.210 24,000 95,440 3.9767 1.907 1.690 1.951 1.844 2.033 49,707 1.9201 -1.25%
2015-08-10 0 4.000 4.000 4.050 3.800 4.240 62,000 247,760 3.9961 1.931 1.931 1.955 1.835 2.047 128,409 1.9295 1.52%
2015-08-07 0 3.940 3.540 4.230 - - 0 0 - 1.902 1.709 2.042 - - 0 - 0.00%
2015-08-06 0 3.940 3.940 3.980 3.800 4.180 12,000 47,880 3.9900 1.902 1.902 1.922 1.835 2.018 24,853 1.9265 -1.01%
2015-08-05 0 3.980 3.580 4.240 - - 0 0 - 1.922 1.729 2.047 - - 0 - 0.00%
2015-08-04 0 3.980 3.800 3.980 3.920 4.000 44,000 174,720 3.9709 1.922 1.835 1.922 1.893 1.931 91,129 1.9173 -4.10%
2015-08-03 0 4.150 4.150 4.200 3.830 4.270 64,000 250,660 3.9166 2.004 2.004 2.028 1.849 2.062 132,551 1.8910 -1.19%
2015-07-31 0 4.200 3.810 4.200 - - 0 0 - 2.028 1.840 2.028 - - 0 - 0.00%
2015-07-30 0 4.200 4.050 4.200 4.000 4.480 12,000 51,280 4.2733 2.028 1.955 2.028 1.931 2.163 24,853 2.0633 -3.23%
2015-07-29 0 4.340 4.100 4.350 4.250 4.400 26,000 113,980 4.3838 2.095 1.980 2.100 2.052 2.124 53,849 2.1167 -1.36%
2015-07-28 0 4.400 3.650 4.400 3.950 4.400 172,000 719,140 4.1810 2.124 1.762 2.124 1.907 2.124 356,231 2.0187 4.76%
2015-07-27 0 4.200 3.600 4.200 3.900 4.200 30,000 119,360 3.9787 2.028 1.738 2.028 1.883 2.028 62,133 1.9210 -3.23%
2015-07-24 0 4.340 3.700 4.340 4.350 4.350 4,000 17,400 4.3500 2.095 1.786 2.095 2.100 2.100 8,284 2.1003 4.58%
2015-07-23 0 4.150 3.850 4.350 - - 0 0 - 2.004 1.859 2.100 - - 0 - 0.00%
2015-07-22 0 4.150 3.500 4.500 - - 0 0 - 2.004 1.690 2.173 - - 0 - 0.00%
2015-07-21 0 4.150 4.000 4.350 - - 0 0 - 2.004 1.931 2.100 - - 0 - 0.00%
2015-07-20 0 4.150 3.950 4.750 4.150 4.180 10,000 41,740 4.1740 2.004 1.907 2.293 2.004 2.018 20,711 2.0153 0.00%
2015-07-17 0 4.150 4.100 4.240 4.130 4.240 50,000 208,380 4.1676 2.004 1.980 2.047 1.994 2.047 103,555 2.0123 0.48%
2015-07-16 0 4.130 3.700 4.130 - - 0 0 - 1.994 1.786 1.994 - - 0 - 0.00%
2015-07-15 0 4.130 3.920 4.130 4.000 4.130 44,000 176,280 4.0064 1.994 1.893 1.994 1.931 1.994 91,129 1.9344 -0.24%
2015-07-14 0 4.140 3.920 4.140 4.140 4.140 6,000 24,840 4.1400 1.999 1.893 1.999 1.999 1.999 12,427 1.9989 0.00%
2015-07-13 0 4.140 3.910 4.140 4.140 4.140 2,000 8,280 4.1400 1.999 1.888 1.999 1.999 1.999 4,142 1.9989 0.00%
2015-07-10 0 4.140 3.900 4.150 3.780 4.200 48,000 195,400 4.0708 1.999 1.883 2.004 1.825 2.028 99,413 1.9655 18.29%
2015-07-09 0 3.500 3.400 3.550 2.970 3.550 162,000 525,500 3.2438 1.690 1.642 1.714 1.434 1.714 335,520 1.5662 29.63%
2015-07-08 0 2.700 2.500 2.890 2.200 3.860 238,000 721,760 3.0326 1.304 1.207 1.395 1.062 1.864 492,924 1.4642 -37.21%
2015-07-07 0 4.300 3.930 4.300 - - 0 0 - 2.076 1.898 2.076 - - 0 - -1.83%
2015-07-06 0 4.380 3.700 4.380 3.800 5.000 96,000 425,600 4.4333 2.115 1.786 2.115 1.835 2.414 198,826 2.1406 -10.06%
2015-07-03 0 4.870 4.370 4.870 - - 0 0 - 2.351 2.110 2.351 - - 0 - 0.00%
2015-07-02 0 4.870 4.600 4.870 4.880 4.890 12,000 58,580 4.8817 2.351 2.221 2.351 2.356 2.361 24,853 2.3570 -0.41%
2015-06-30 0 4.890 4.830 4.920 4.800 5.000 250,000 1,209,440 4.8378 2.361 2.332 2.376 2.318 2.414 517,777 2.3358 -3.17%
2015-06-29 0 5.050 4.950 5.090 4.700 5.130 226,000 1,113,280 4.9260 2.438 2.390 2.458 2.269 2.477 468,071 2.3784 1.81%
2015-06-26 0 4.960 4.950 5.000 4.800 5.200 116,000 568,200 4.8983 2.395 2.390 2.414 2.318 2.511 240,249 2.3650 3.33%
2015-06-25 0 4.800 4.700 4.800 4.650 5.000 86,000 413,720 4.8107 2.318 2.269 2.318 2.245 2.414 178,115 2.3228 -3.61%
2015-06-24 0 4.980 4.860 5.050 4.900 5.320 304,000 1,579,640 5.1962 2.405 2.347 2.438 2.366 2.569 629,617 2.5089 -6.04%
2015-06-23 0 5.300 5.290 5.370 5.270 5.430 356,000 1,888,300 5.3042 2.559 2.554 2.593 2.545 2.622 737,315 2.5611 -2.39%
2015-06-22 0 5.430 5.360 5.440 5.320 5.600 156,000 841,260 5.3927 2.622 2.588 2.627 2.569 2.704 323,093 2.6038 -0.37%
2015-06-19 0 5.450 5.360 5.440 5.290 5.450 324,000 1,738,320 5.3652 2.631 2.588 2.627 2.554 2.631 671,039 2.5905 2.83%
2015-06-18 0 5.300 5.300 5.410 5.200 5.400 204,000 1,073,420 5.2619 2.559 2.559 2.612 2.511 2.607 422,506 2.5406 -0.93%
2015-06-17 0 5.350 5.280 5.350 5.100 5.400 380,000 2,019,120 5.3135 2.583 2.549 2.583 2.462 2.607 787,021 2.5655 2.88%
2015-06-16 0 5.200 5.200 5.250 5.050 5.800 734,000 4,039,500 5.5034 2.511 2.511 2.535 2.438 2.800 1,520,194 2.6572 -9.57%
2015-06-15 0 5.750 5.640 5.750 4.770 5.800 1,314,000 7,057,220 5.3708 2.776 2.723 2.776 2.303 2.800 2,721,437 2.5932 16.16%
2015-06-12 0 4.950 4.850 4.960 4.400 5.290 1,126,940 5,639,223 5.0040 2.390 2.342 2.395 2.124 2.554 2,334,015 2.4161 1.85%
2015-06-11 0 4.860 4.820 4.860 4.220 4.880 1,632,000 7,440,220 4.5590 2.347 2.327 2.347 2.038 2.356 3,380,050 2.2012 21.20%
2015-06-10 0 4.010 3.940 4.040 3.880 4.150 268,000 1,075,980 4.0149 1.936 1.902 1.951 1.873 2.004 555,057 1.9385 4.43%
2015-06-09 0 3.840 3.780 3.880 3.840 3.880 102,000 392,160 3.8447 1.854 1.825 1.873 1.854 1.873 211,253 1.8564 -0.26%
2015-06-08 0 3.850 3.500 3.850 3.850 3.870 44,000 169,780 3.8586 1.859 1.690 1.859 1.859 1.869 91,129 1.8631 0.00%
2015-06-05 0 3.850 3.710 3.850 - - 0 0 - 1.859 1.791 1.859 - - 0 - -0.26%
2015-06-04 0 3.860 3.600 3.860 3.790 3.880 26,000 98,820 3.8008 1.864 1.738 1.864 1.830 1.873 53,849 1.8351 1.58%
2015-06-03 0 3.800 3.800 3.880 3.700 3.910 8,000 30,440 3.8050 1.835 1.835 1.873 1.786 1.888 16,569 1.8372 -2.06%
2015-06-02 0 3.880 3.750 3.880 3.890 3.920 188,000 734,460 3.9067 1.873 1.811 1.873 1.878 1.893 389,368 1.8863 -0.26%
2015-06-01 0 3.890 3.850 3.890 3.840 3.900 200,000 771,540 3.8577 1.878 1.859 1.878 1.854 1.883 414,222 1.8626 5.14%
2015-05-29 0 3.700 3.600 3.790 3.700 3.790 28,000 105,220 3.7579 1.786 1.738 1.830 1.786 1.830 57,991 1.8144 0.00%
2015-05-28 0 3.700 3.700 3.800 3.500 3.500 10,000 35,000 3.5000 1.786 1.786 1.835 1.690 1.690 20,711 1.6899 -4.39%
2015-05-27 0 3.870 3.750 3.870 3.800 3.880 30,000 115,880 3.8627 1.869 1.811 1.869 1.835 1.873 62,133 1.8650 0.78%
2015-05-26 0 3.840 3.430 3.840 3.770 3.990 244,000 949,720 3.8923 1.854 1.656 1.854 1.820 1.927 505,351 1.8793 5.21%
2015-05-22 0 3.770 3.640 3.770 3.730 3.770 54,000 202,000 3.7407 1.762 1.702 1.762 1.744 1.762 115,517 1.7487 2.17%
2015-05-21 0 3.690 3.620 3.770 - - 0 0 - 1.725 1.692 1.762 - - 0 - 0.00%
2015-05-20 0 3.690 3.610 3.690 3.560 3.700 44,000 162,500 3.6932 1.725 1.688 1.725 1.664 1.730 94,125 1.7264 -0.27%
2015-05-19 0 3.700 3.450 3.700 3.630 3.700 10,000 36,760 3.6760 1.730 1.613 1.730 1.697 1.730 21,392 1.7184 1.37%
2015-05-18 0 3.650 3.500 3.700 3.650 3.650 2,000 7,300 3.6500 1.706 1.636 1.730 1.706 1.706 4,278 1.7062 0.00%
2015-05-15 0 3.650 3.650 3.750 3.650 3.650 38,000 138,700 3.6500 1.706 1.706 1.753 1.706 1.706 81,290 1.7062 0.00%
2015-05-14 0 3.650 3.600 3.650 3.640 3.650 72,000 262,320 3.6433 1.706 1.683 1.706 1.702 1.706 154,022 1.7031 0.00%
2015-05-13 0 3.650 3.650 3.700 3.650 3.750 296,000 1,081,880 3.6550 1.706 1.706 1.730 1.706 1.753 633,203 1.7086 0.00%
2015-05-12 0 3.650 3.650 3.750 - - 0 0 - 1.706 1.706 1.753 - - 0 - 0.00%
2015-05-11 0 3.650 3.640 3.700 3.640 3.710 66,000 243,520 3.6897 1.706 1.702 1.730 1.702 1.734 141,187 1.7248 0.00%
2015-05-08 0 3.650 3.520 3.650 3.650 3.660 10,000 36,520 3.6520 1.706 1.645 1.706 1.706 1.711 21,392 1.7072 1.39%
2015-05-07 0 3.600 3.500 3.640 3.600 3.680 64,000 232,920 3.6394 1.683 1.636 1.702 1.683 1.720 136,909 1.7013 -1.91%
2015-05-06 0 3.670 3.630 3.690 3.650 3.720 104,000 382,760 3.6804 1.716 1.697 1.725 1.706 1.739 222,477 1.7204 -1.34%
2015-05-05 0 3.720 3.630 3.790 3.720 3.720 18,000 66,960 3.7200 1.739 1.697 1.772 1.739 1.739 38,506 1.7390 -0.27%
2015-05-04 0 3.730 3.700 3.780 3.710 3.820 264,000 994,660 3.7677 1.744 1.730 1.767 1.734 1.786 564,749 1.7612 -2.36%
2015-04-30 0 3.820 3.750 3.850 3.380 3.820 474,000 1,684,960 3.5548 1.786 1.753 1.800 1.580 1.786 1,013,981 1.6617 5.82%
2015-04-29 0 3.610 3.520 3.670 3.570 3.660 144,000 519,100 3.6049 1.688 1.645 1.716 1.669 1.711 308,045 1.6851 -1.63%
2015-04-28 0 3.670 3.620 3.700 3.660 3.680 52,000 190,960 3.6723 1.716 1.692 1.730 1.711 1.720 111,238 1.7167 1.66%
2015-04-27 0 3.610 3.530 3.610 3.510 3.620 42,000 148,700 3.5405 1.688 1.650 1.688 1.641 1.692 89,846 1.6550 3.14%
2015-04-24 0 3.500 3.500 3.540 3.380 3.420 28,000 95,460 3.4093 1.636 1.636 1.655 1.580 1.599 59,898 1.5937 0.00%
2015-04-23 0 3.500 3.500 3.560 3.460 3.690 66,000 231,620 3.5094 1.636 1.636 1.664 1.617 1.725 141,187 1.6405 -5.41%
2015-04-22 0 3.700 3.590 3.700 - - 0 0 - 1.730 1.678 1.730 - - 0 - -0.80%
2015-04-21 0 3.730 3.690 3.740 3.740 3.750 24,000 89,800 3.7417 1.744 1.725 1.748 1.748 1.753 51,341 1.7491 -0.27%
2015-04-20 0 3.740 3.700 3.740 3.710 3.820 34,000 128,300 3.7735 1.748 1.730 1.748 1.734 1.786 72,733 1.7640 -0.80%
2015-04-17 0 3.770 3.740 3.770 3.670 3.980 438,000 1,692,200 3.8635 1.762 1.748 1.762 1.716 1.861 936,970 1.8060 -1.82%
2015-04-16 0 3.840 3.750 3.890 3.250 3.900 392,000 1,462,840 3.7317 1.795 1.753 1.818 1.519 1.823 838,566 1.7445 18.89%
2015-04-15 0 3.230 3.230 3.330 3.230 3.230 10,000 32,300 3.2300 1.510 1.510 1.557 1.510 1.510 21,392 1.5099 0.00%
2015-04-14 0 3.230 3.230 3.370 3.140 3.300 100,000 325,700 3.2570 1.510 1.510 1.575 1.468 1.543 213,920 1.5225 -0.62%
2015-04-13 0 3.250 3.130 3.270 3.250 3.250 20,000 65,000 3.2500 1.519 1.463 1.529 1.519 1.519 42,784 1.5193 0.00%
2015-04-10 0 3.250 3.160 3.250 3.140 3.250 124,000 399,160 3.2190 1.519 1.477 1.519 1.468 1.519 265,261 1.5048 0.62%
2015-04-09 0 3.230 3.210 3.270 3.180 3.300 230,000 740,260 3.2185 1.510 1.501 1.529 1.487 1.543 492,016 1.5045 1.57%
2015-04-08 0 3.180 3.180 3.250 3.170 3.260 144,000 459,520 3.1911 1.487 1.487 1.519 1.482 1.524 308,045 1.4917 -3.05%
2015-04-02 0 3.280 3.260 3.350 3.260 3.300 102,000 334,420 3.2786 1.533 1.524 1.566 1.524 1.543 218,198 1.5326 -1.50%
2015-04-01 0 3.330 3.320 3.340 3.200 3.330 108,000 354,460 3.2820 1.557 1.552 1.561 1.496 1.557 231,034 1.5342 4.72%
2015-03-31 0 3.180 3.140 3.200 3.100 3.300 72,000 230,160 3.1967 1.487 1.468 1.496 1.449 1.543 154,022 1.4943 4.61%
2015-03-30 0 3.040 3.040 3.140 3.030 3.110 54,000 166,060 3.0752 1.421 1.421 1.468 1.416 1.454 115,517 1.4375 -0.33%
2015-03-27 0 3.050 3.050 3.090 3.050 3.050 10,000 30,500 3.0500 1.426 1.426 1.444 1.426 1.426 21,392 1.4258 0.00%
2015-03-26 0 3.050 3.050 3.100 3.050 3.050 18,000 54,900 3.0500 1.426 1.426 1.449 1.426 1.426 38,506 1.4258 0.33%
2015-03-25 0 3.040 3.040 3.060 2.980 3.090 48,000 145,280 3.0267 1.421 1.421 1.430 1.393 1.444 102,682 1.4149 0.33%
2015-03-24 0 3.030 3.020 3.100 3.010 3.050 32,000 97,160 3.0363 1.416 1.412 1.449 1.407 1.426 68,454 1.4193 -0.33%
2015-03-23 0 3.040 3.040 3.060 3.030 3.040 24,000 72,740 3.0308 1.421 1.421 1.430 1.416 1.421 51,341 1.4168 3.05%
2015-03-20 0 2.950 2.900 3.010 - - 0 0 - 1.379 1.356 1.407 - - 0 - 0.00%
2015-03-19 0 2.950 2.920 3.090 - - 0 0 - 1.379 1.365 1.444 - - 0 - 0.00%
2015-03-18 0 2.950 2.950 3.000 - - 0 0 - 1.379 1.379 1.402 - - 0 - 0.34%
2015-03-17 0 2.940 2.940 3.000 2.900 2.990 84,000 245,560 2.9233 1.374 1.374 1.402 1.356 1.398 179,693 1.3666 0.00%
2015-03-16 0 2.940 2.940 3.180 2.940 2.940 2,000 5,880 2.9400 1.374 1.374 1.487 1.374 1.374 4,278 1.3743 0.00%
2015-03-13 0 2.940 2.940 3.180 2.900 2.900 4,000 11,600 2.9000 1.374 1.374 1.487 1.356 1.356 8,557 1.3556 0.00%
2015-03-12 0 2.940 2.900 3.070 - - 0 0 - 1.374 1.356 1.435 - - 0 - 0.00%
2015-03-11 0 2.940 2.940 3.040 - - 0 0 - 1.374 1.374 1.421 - - 0 - 0.34%
2015-03-10 0 2.930 2.880 3.040 - - 0 0 - 1.370 1.346 1.421 - - 0 - 0.00%
2015-03-09 0 2.930 2.930 3.210 2.850 2.860 10,000 28,540 2.8540 1.370 1.370 1.501 1.332 1.337 21,392 1.3341 -2.98%
2015-03-06 0 3.020 2.960 3.030 2.870 3.020 16,000 47,480 2.9675 1.412 1.384 1.416 1.342 1.412 34,227 1.3872 2.37%
2015-03-05 0 2.950 2.930 3.070 2.950 2.950 30,000 88,500 2.9500 1.379 1.370 1.435 1.379 1.379 64,176 1.3790 -3.59%
2015-03-04 0 3.060 2.980 3.060 - - 0 0 - 1.430 1.393 1.430 - - 0 - -0.33%
2015-03-03 0 3.070 3.000 3.070 - - 0 0 - 1.435 1.402 1.435 - - 0 - 0.00%
2015-03-02 0 3.070 3.070 3.120 2.950 3.130 72,000 216,340 3.0047 1.435 1.435 1.458 1.379 1.463 154,022 1.4046 -2.23%
2015-02-27 0 3.140 3.100 3.140 3.040 3.190 120,000 372,640 3.1053 1.468 1.449 1.468 1.421 1.491 256,704 1.4516 -1.87%
2015-02-26 0 3.200 3.200 3.270 3.140 3.290 112,000 354,600 3.1661 1.496 1.496 1.529 1.468 1.538 239,590 1.4800 -3.32%
2015-02-25 0 3.310 3.310 3.470 3.310 3.400 26,000 86,940 3.3438 1.547 1.547 1.622 1.547 1.589 55,619 1.5631 -2.65%
2015-02-24 0 3.400 3.320 3.400 3.270 3.400 82,000 270,440 3.2980 1.589 1.552 1.589 1.529 1.589 175,414 1.5417 0.59%
2015-02-23 0 3.380 3.380 3.410 3.380 3.600 188,000 644,340 3.4273 1.580 1.580 1.594 1.580 1.683 402,170 1.6022 -8.65%
2015-02-18 0 3.700 3.620 3.720 3.360 3.850 676,000 2,480,380 3.6692 1.730 1.692 1.739 1.571 1.800 1,446,099 1.7152 8.82%
2015-02-17 0 3.400 3.350 3.400 2.800 3.450 1,011,000 3,318,780 3.2827 1.589 1.566 1.589 1.309 1.613 2,162,731 1.5345 29.77%
2015-02-16 0 2.620 2.600 3.000 - - 0 0 - 1.225 1.215 1.402 - - 0 - 0.00%
2015-02-13 0 2.620 2.600 3.000 2.600 2.630 30,000 78,220 2.6073 1.225 1.215 1.402 1.215 1.229 64,176 1.2188 0.00%
2015-02-12 0 2.620 2.620 3.000 2.600 2.610 6,000 15,620 2.6033 1.225 1.225 1.402 1.215 1.220 12,835 1.2170 0.77%
2015-02-11 0 2.600 2.600 2.700 2.600 2.600 10,000 26,000 2.6000 1.215 1.215 1.262 1.215 1.215 21,392 1.2154 -3.70%
2015-02-10 0 2.700 2.610 2.980 - - 0 0 - 1.262 1.220 1.393 - - 0 - 0.00%
2015-02-09 0 2.700 2.600 2.800 2.700 2.700 2,000 5,400 2.7000 1.262 1.215 1.309 1.262 1.262 4,278 1.2622 1.12%
2015-02-06 0 2.670 2.630 2.980 - - 0 0 - 1.248 1.229 1.393 - - 0 - 0.00%
2015-02-05 0 2.670 2.670 2.910 - - 0 0 - 1.248 1.248 1.360 - - 0 - 2.30%
2015-02-04 0 2.610 2.610 2.780 2.600 2.600 10,000 26,000 2.6000 1.220 1.220 1.300 1.215 1.215 21,392 1.2154 -0.76%
2015-02-03 0 2.630 2.630 2.800 2.600 2.750 100,000 265,160 2.6516 1.229 1.229 1.309 1.215 1.286 213,920 1.2395 -1.50%
2015-02-02 0 2.670 2.600 2.910 - - 0 0 - 1.248 1.215 1.360 - - 0 - 0.00%
2015-01-30 0 2.670 2.670 2.860 2.650 2.650 16,000 42,400 2.6500 1.248 1.248 1.337 1.239 1.239 34,227 1.2388 1.91%
2015-01-29 0 2.620 2.610 2.700 2.620 2.650 32,000 84,480 2.6400 1.225 1.220 1.262 1.225 1.239 68,454 1.2341 -0.38%
2015-01-28 0 2.630 2.630 2.790 - - 0 0 - 1.229 1.229 1.304 - - 0 - 1.15%
2015-01-27 0 2.600 2.600 2.830 2.570 2.650 36,000 93,560 2.5989 1.215 1.215 1.323 1.201 1.239 77,011 1.2149 -1.14%
2015-01-26 0 2.630 2.630 2.830 2.600 2.600 10,000 26,000 2.6000 1.229 1.229 1.323 1.215 1.215 21,392 1.2154 0.00%
2015-01-23 0 2.630 2.630 2.800 - - 0 0 - 1.229 1.229 1.309 - - 0 - 1.15%
2015-01-22 0 2.600 2.580 2.790 - - 0 0 - 1.215 1.206 1.304 - - 0 - 0.00%
2015-01-21 0 2.600 2.570 2.680 2.600 2.600 16,000 41,600 2.6000 1.215 1.201 1.253 1.215 1.215 34,227 1.2154 -1.14%
2015-01-20 0 2.630 2.630 2.880 2.560 2.560 6,000 15,360 2.5600 1.229 1.229 1.346 1.197 1.197 12,835 1.1967 1.15%
2015-01-19 0 2.600 2.550 2.810 2.600 2.610 14,000 36,420 2.6014 1.215 1.192 1.314 1.215 1.220 29,949 1.2161 -0.76%
2015-01-16 0 2.620 2.600 2.800 2.620 2.620 12,000 31,440 2.6200 1.225 1.215 1.309 1.225 1.225 25,670 1.2248 -2.24%
2015-01-15 0 2.680 2.680 2.840 2.600 2.600 2,000 5,200 2.6000 1.253 1.253 1.328 1.215 1.215 4,278 1.2154 1.13%
2015-01-14 0 2.650 2.650 2.750 2.600 2.630 46,000 120,260 2.6143 1.239 1.239 1.286 1.215 1.229 98,403 1.2221 -1.49%
2015-01-13 0 2.690 2.630 2.700 2.690 2.690 2,000 5,380 2.6900 1.257 1.229 1.262 1.257 1.257 4,278 1.2575 -0.37%
2015-01-12 0 2.700 2.600 2.800 - - 0 0 - 1.262 1.215 1.309 - - 0 - 0.00%
2015-01-09 0 2.700 2.610 2.850 2.700 2.700 10,000 27,000 2.7000 1.262 1.220 1.332 1.262 1.262 21,392 1.2622 0.00%
2015-01-08 0 2.700 2.700 2.760 2.650 2.900 64,000 172,120 2.6894 1.262 1.262 1.290 1.239 1.356 136,909 1.2572 -1.82%
2015-01-07 0 2.750 2.660 2.750 2.580 2.750 132,000 343,580 2.6029 1.286 1.243 1.286 1.206 1.286 282,374 1.2168 5.77%
2015-01-06 0 2.600 2.530 2.660 2.450 2.600 36,000 90,060 2.5017 1.215 1.183 1.243 1.145 1.215 77,011 1.1694 0.00%
2015-01-05 0 2.600 2.500 2.790 2.570 2.630 90,000 234,320 2.6036 1.215 1.169 1.304 1.201 1.229 192,528 1.2171 -3.70%
2015-01-02 0 2.700 2.630 2.780 2.700 2.700 30,000 81,000 2.7000 1.262 1.229 1.300 1.262 1.262 64,176 1.2622 1.12%
2014-12-31 0 2.670 2.670 2.750 2.600 2.670 24,000 63,220 2.6342 1.248 1.248 1.286 1.215 1.248 51,341 1.2314 -3.26%
2014-12-30 0 2.760 2.710 2.890 - - 0 0 - 1.290 1.267 1.351 - - 0 - 0.00%
2014-12-29 0 2.760 2.750 2.820 2.700 2.840 58,000 161,360 2.7821 1.290 1.286 1.318 1.262 1.328 124,074 1.3005 -8.00%
2014-12-24 0 3.000 2.900 3.000 3.000 3.190 16,000 50,280 3.1425 1.402 1.356 1.402 1.402 1.491 34,227 1.4690 0.33%
2014-12-23 0 2.990 2.850 2.990 2.900 3.000 10,000 29,800 2.9800 1.398 1.332 1.398 1.356 1.402 21,392 1.3930 3.10%
2014-12-22 0 2.900 2.850 2.990 2.710 3.040 94,000 276,840 2.9451 1.356 1.332 1.398 1.267 1.421 201,085 1.3767 3.57%
2014-12-19 0 2.800 2.800 2.850 2.530 3.250 348,000 1,009,540 2.9010 1.309 1.309 1.332 1.183 1.519 744,442 1.3561 5.66%
2014-12-18 0 2.650 2.590 2.650 2.520 2.970 278,000 731,980 2.6330 1.239 1.211 1.239 1.178 1.388 594,698 1.2308 -4.68%
2014-12-17 0 2.780 2.780 2.880 2.660 3.080 633,000 1,788,150 2.8249 1.300 1.300 1.346 1.243 1.440 1,354,114 1.3205 -10.32%
2014-12-16 0 3.100 2.920 3.060 2.870 4.000 679,000 2,331,790 3.4342 1.449 1.365 1.430 1.342 1.870 1,452,517 1.6053 -17.33%
2014-12-15 0 3.750 3.750 3.850 2.260 4.500 2,040,000 7,322,800 3.5896 1.753 1.753 1.800 1.056 2.104 4,363,968 1.6780 65.93%
2014-12-12 0 2.260 2.260 2.480 2.100 2.250 72,000 154,980 2.1525 1.056 1.056 1.159 0.982 1.052 154,022 1.0062 7.62%
2014-12-11 0 2.100 1.950 2.100 1.920 2.100 112,000 226,800 2.0250 0.982 0.912 0.982 0.898 0.982 239,590 0.9466 9.37%
2014-12-10 0 1.920 1.920 2.000 1.920 1.920 20,000 38,400 1.9200 0.898 0.898 0.935 0.898 0.898 42,784 0.8975 0.00%
2014-12-09 0 1.920 1.920 2.000 1.920 1.930 140,000 268,840 1.9203 0.898 0.898 0.935 0.898 0.902 299,488 0.8977 -4.00%
2014-12-08 0 2.000 1.920 2.030 - - 0 0 - 0.935 0.898 0.949 - - 0 - 0.00%
2014-12-05 0 2.000 1.920 2.100 - - 0 0 - 0.935 0.898 0.982 - - 0 - 0.00%
2014-12-04 0 2.000 1.920 2.100 - - 0 0 - 0.935 0.898 0.982 - - 0 - 0.00%
2014-12-03 0 2.000 1.950 2.000 - - 0 0 - 0.935 0.912 0.935 - - 0 - -2.44%
2014-12-02 0 2.050 1.950 2.100 - - 0 0 - 0.958 0.912 0.982 - - 0 - 0.00%
2014-12-01 0 2.050 1.950 2.050 2.050 2.050 22,000 45,100 2.0500 0.958 0.912 0.958 0.958 0.958 47,062 0.9583 0.00%
2014-11-28 0 2.050 1.930 2.100 2.000 2.050 14,000 28,200 2.0143 0.958 0.902 0.982 0.935 0.958 29,949 0.9416 7.89%
2014-11-27 0 1.900 1.900 2.000 - - 0 0 - 0.888 0.888 0.935 - - 0 - 0.00%
2014-11-26 0 1.900 1.900 1.960 - - 0 0 - 0.888 0.888 0.916 - - 0 - 0.00%
2014-11-25 0 1.900 1.900 2.000 - - 0 0 - 0.888 0.888 0.935 - - 0 - 0.00%
2014-11-24 0 1.900 1.900 2.000 1.900 1.900 6,000 11,400 1.9000 0.888 0.888 0.935 0.888 0.888 12,835 0.8882 0.00%
2014-11-21 0 1.900 1.900 1.980 - - 0 0 - 0.888 0.888 0.926 - - 0 - 0.00%
2014-11-20 0 1.900 1.900 1.980 1.900 1.900 14,000 26,600 1.9000 0.888 0.888 0.926 0.888 0.888 29,949 0.8882 -4.04%
2014-11-19 0 1.980 1.900 1.980 - - 0 0 - 0.926 0.888 0.926 - - 0 - 0.00%
2014-11-18 0 1.980 1.900 1.980 1.900 1.980 138,000 262,680 1.9035 0.926 0.888 0.926 0.888 0.926 295,210 0.8898 4.21%
2014-11-17 0 1.900 1.900 1.980 1.900 1.900 60,000 114,000 1.9000 0.888 0.888 0.926 0.888 0.888 128,352 0.8882 0.00%
2014-11-14 0 1.900 1.900 1.960 1.900 1.900 26,000 49,400 1.9000 0.888 0.888 0.916 0.888 0.888 55,619 0.8882 0.00%
2014-11-13 0 1.900 1.900 1.980 - - 0 0 - 0.888 0.888 0.926 - - 0 - 0.00%
2014-11-12 0 1.900 1.900 1.980 - - 0 0 - 0.888 0.888 0.926 - - 0 - 0.00%
2014-11-11 0 1.900 1.900 1.950 1.900 1.910 90,000 171,100 1.9011 0.888 0.888 0.912 0.888 0.893 192,528 0.8887 1.60%
2014-11-10 0 1.870 1.870 1.880 1.860 1.870 102,000 190,040 1.8631 0.874 0.874 0.879 0.869 0.874 218,198 0.8710 -2.60%
2014-11-07 0 1.920 1.860 1.960 - - 0 0 - 0.898 0.869 0.916 - - 0 - 0.00%
2014-11-06 0 1.920 1.860 1.980 - - 0 0 - 0.898 0.869 0.926 - - 0 - 0.00%
2014-11-05 0 1.920 1.870 1.980 - - 0 0 - 0.898 0.874 0.926 - - 0 - 0.00%
2014-11-04 0 1.920 1.860 2.000 - - 0 0 - 0.898 0.869 0.935 - - 0 - 0.00%
2014-11-03 0 1.920 1.860 2.000 - - 0 0 - 0.898 0.869 0.935 - - 0 - 0.00%
2014-10-31 0 1.920 1.860 2.000 - - 0 0 - 0.898 0.869 0.935 - - 0 - 0.00%
2014-10-30 0 1.920 1.860 1.990 - - 0 0 - 0.898 0.869 0.930 - - 0 - 0.00%
2014-10-29 0 1.920 1.880 2.000 1.920 1.920 14,000 26,880 1.9200 0.898 0.879 0.935 0.898 0.898 29,949 0.8975 1.05%
2014-10-28 0 1.900 1.860 2.000 - - 0 0 - 0.888 0.869 0.935 - - 0 - 0.00%
2014-10-27 0 1.900 1.900 1.950 1.900 1.900 6,000 11,400 1.9000 0.888 0.888 0.912 0.888 0.888 12,835 0.8882 1.06%
2014-10-24 0 1.880 1.860 2.000 - - 0 0 - 0.879 0.869 0.935 - - 0 - 0.00%
2014-10-23 0 1.880 1.880 1.950 1.880 1.900 46,000 87,280 1.8974 0.879 0.879 0.912 0.879 0.888 98,403 0.8870 -3.59%
2014-10-22 0 1.950 1.860 2.000 - - 0 0 - 0.912 0.869 0.935 - - 0 - 0.00%
2014-10-21 0 1.950 1.890 2.000 1.950 1.950 10,000 19,500 1.9500 0.912 0.884 0.935 0.912 0.912 21,392 0.9116 0.00%
2014-10-20 0 1.950 1.950 2.000 1.870 1.980 18,000 35,260 1.9589 0.912 0.912 0.935 0.874 0.926 38,506 0.9157 -1.02%
2014-10-17 0 1.970 1.860 2.000 - - 0 0 - 0.921 0.869 0.935 - - 0 - 0.00%
2014-10-16 0 1.970 1.940 2.000 - - 0 0 - 0.921 0.907 0.935 - - 0 - 0.00%
2014-10-15 0 1.970 1.940 2.000 - - 0 0 - 0.921 0.907 0.935 - - 0 - 0.00%
2014-10-14 0 1.970 1.920 2.000 - - 0 0 - 0.921 0.898 0.935 - - 0 - 0.00%
2014-10-13 0 1.970 1.900 2.000 - - 0 0 - 0.921 0.888 0.935 - - 0 - 0.00%
2014-10-10 0 1.970 1.920 2.000 - - 0 0 - 0.921 0.898 0.935 - - 0 - 0.00%
2014-10-09 0 1.970 1.930 2.000 1.970 1.970 12,000 23,640 1.9700 0.921 0.902 0.935 0.921 0.921 25,670 0.9209 2.07%
2014-10-08 0 1.930 1.860 1.960 - - 0 0 - 0.902 0.869 0.916 - - 0 - 0.00%
2014-10-07 0 1.930 1.820 1.970 - - 0 0 - 0.902 0.851 0.921 - - 0 - 0.00%
2014-10-06 0 1.930 1.850 1.930 1.930 1.930 20,000 38,600 1.9300 0.902 0.865 0.902 0.902 0.902 42,784 0.9022 0.00%
2014-10-03 0 1.930 1.870 1.930 1.930 1.930 10,000 19,300 1.9300 0.902 0.874 0.902 0.902 0.902 21,392 0.9022 -3.02%
2014-09-30 0 1.990 1.810 1.990 - - 0 0 - 0.930 0.846 0.930 - - 0 - 0.00%
2014-09-29 0 1.990 1.830 1.990 - - 0 0 - 0.930 0.855 0.930 - - 0 - 0.00%
2014-09-26 0 1.990 1.880 1.990 - - 0 0 - 0.930 0.879 0.930 - - 0 - 0.00%
2014-09-25 0 1.990 1.910 1.990 1.970 2.000 24,000 47,920 1.9967 0.930 0.893 0.930 0.921 0.935 51,341 0.9334 8.15%
2014-09-24 0 1.840 1.840 1.950 1.820 1.820 20,000 36,400 1.8200 0.860 0.860 0.912 0.851 0.851 42,784 0.8508 -5.64%
2014-09-23 0 1.950 1.810 1.950 - - 0 0 - 0.912 0.846 0.912 - - 0 - 0.00%
2014-09-22 0 1.950 1.850 1.950 - - 0 0 - 0.912 0.865 0.912 - - 0 - 0.00%
2014-09-19 0 1.950 1.850 1.950 1.950 1.950 2,000 3,900 1.9500 0.912 0.865 0.912 0.912 0.912 4,278 0.9116 2.63%
2014-09-18 0 1.900 1.850 1.950 1.850 1.940 62,000 117,600 1.8968 0.888 0.865 0.912 0.865 0.907 132,630 0.8867 0.00%
2014-09-17 0 1.900 1.830 1.900 - - 0 0 - 0.888 0.855 0.888 - - 0 - 0.00%
2014-09-16 0 1.900 1.800 2.000 - - 0 0 - 0.888 0.841 0.935 - - 0 - 0.00%
2014-09-15 0 1.900 1.830 1.990 1.900 1.900 6,000 11,400 1.9000 0.888 0.855 0.930 0.888 0.888 12,835 0.8882 4.40%
2014-09-12 0 1.820 1.820 1.980 1.820 1.820 2,000 3,640 1.8200 0.851 0.851 0.926 0.851 0.851 4,278 0.8508 -6.67%
2014-09-11 0 1.950 1.840 1.990 - - 0 0 - 0.912 0.860 0.930 - - 0 - 0.00%
2014-09-10 0 1.950 1.810 1.990 - - 2,000 3,980 1.9900 0.912 0.846 0.930 - - 4,278 0.9303 0.00%
2014-09-08 0 1.950 1.800 2.000 - - 0 0 - 0.912 0.841 0.935 - - 0 - 0.00%
2014-09-05 0 1.950 1.850 2.000 - - 0 0 - 0.912 0.865 0.935 - - 0 - 0.00%
2014-09-04 0 1.950 1.940 1.980 1.950 1.950 2,000 3,900 1.9500 0.912 0.907 0.926 0.912 0.912 4,278 0.9116 2.63%
2014-09-03 0 1.900 1.820 1.900 1.890 1.900 8,000 14,980 1.8725 0.888 0.851 0.888 0.884 0.888 17,114 0.8753 2.70%
2014-09-02 0 1.850 1.720 1.880 - - 0 0 - 0.865 0.804 0.879 - - 0 - 0.00%
2014-09-01 0 1.850 1.720 1.880 - - 0 0 - 0.865 0.804 0.879 - - 0 - 0.00%
2014-08-29 0 1.850 1.740 1.920 - - 0 0 - 0.865 0.813 0.898 - - 0 - 0.00%
2014-08-28 0 1.850 1.820 1.860 1.800 1.900 52,000 96,500 1.8558 0.865 0.851 0.869 0.841 0.888 111,238 0.8675 2.78%
2014-08-27 0 1.800 1.740 1.850 1.790 1.800 52,000 93,340 1.7950 0.841 0.813 0.865 0.837 0.841 111,238 0.8391 2.27%
2014-08-26 0 1.760 1.760 1.850 - - 0 0 - 0.823 0.823 0.865 - - 0 - 1.73%
2014-08-25 0 1.730 1.730 1.850 1.720 1.720 30,000 51,600 1.7200 0.809 0.809 0.865 0.804 0.804 64,176 0.8040 -3.89%
2014-08-22 0 1.800 1.750 1.880 - - 0 0 - 0.841 0.818 0.879 - - 0 - 0.00%
2014-08-21 0 1.800 1.750 1.800 1.720 1.800 116,000 201,260 1.7350 0.841 0.818 0.841 0.804 0.841 248,147 0.8111 0.00%
2014-08-20 0 1.800 1.720 2.000 - - 0 0 - 0.841 0.804 0.935 - - 0 - 0.00%
2014-08-19 0 1.800 1.720 1.850 - - 0 0 - 0.841 0.804 0.865 - - 0 - 0.00%
2014-08-18 0 1.800 1.730 2.000 - - 0 0 - 0.841 0.809 0.935 - - 0 - 0.00%
2014-08-15 0 1.800 1.800 1.830 - - 0 0 - 0.841 0.841 0.855 - - 0 - 1.69%
2014-08-14 0 1.770 1.720 1.860 - - 0 0 - 0.827 0.804 0.869 - - 0 - 0.00%
2014-08-13 0 1.770 1.680 1.900 - - 0 0 - 0.827 0.785 0.888 - - 0 - 0.00%
2014-08-12 0 1.770 1.700 1.800 - - 0 0 - 0.827 0.795 0.841 - - 0 - 0.00%
2014-08-11 0 1.770 1.720 1.900 - - 0 0 - 0.827 0.804 0.888 - - 0 - 0.00%
2014-08-08 0 1.770 1.750 1.770 1.770 1.770 16,000 28,320 1.7700 0.827 0.818 0.827 0.827 0.827 34,227 0.8274 -1.67%
2014-08-07 0 1.800 1.800 1.900 1.730 1.780 120,000 209,820 1.7485 0.841 0.841 0.888 0.809 0.832 256,704 0.8174 5.88%
2014-08-06 0 1.700 1.680 1.750 - - 0 0 - 0.795 0.785 0.818 - - 0 - 0.00%
2014-08-05 0 1.700 1.680 1.750 1.700 1.700 50,000 85,000 1.7000 0.795 0.785 0.818 0.795 0.795 106,960 0.7947 0.00%
2014-08-04 0 1.700 1.700 1.750 - - 0 0 - 0.795 0.795 0.818 - - 0 - 1.19%
2014-08-01 0 1.680 1.680 1.780 - - 0 0 - 0.785 0.785 0.832 - - 0 - 0.00%
2014-07-31 0 1.680 1.560 1.780 1.680 1.680 20,000 33,600 1.6800 0.785 0.729 0.832 0.785 0.785 42,784 0.7853 -1.75%
2014-07-30 0 1.710 1.680 1.780 - - 0 0 - 0.799 0.785 0.832 - - 0 - 0.00%
2014-07-29 0 1.710 1.680 1.790 1.710 1.710 16,000 27,360 1.7100 0.799 0.785 0.837 0.799 0.799 34,227 0.7994 1.18%
2014-07-28 0 1.690 1.680 1.790 - - 0 0 - 0.790 0.785 0.837 - - 0 - 0.00%
2014-07-25 0 1.690 1.680 1.750 - - 0 0 - 0.790 0.785 0.818 - - 0 - 0.00%
2014-07-24 0 1.690 1.690 1.760 1.680 1.680 24,000 40,320 1.6800 0.790 0.790 0.823 0.785 0.785 51,341 0.7853 -1.74%
2014-07-23 0 1.720 1.680 1.740 - - 0 0 - 0.804 0.785 0.813 - - 0 - 0.00%
2014-07-22 0 1.720 1.680 1.750 1.720 1.720 2,000 3,440 1.7200 0.804 0.785 0.818 0.804 0.804 4,278 0.8040 3.61%
2014-07-21 0 1.660 1.660 1.720 1.660 1.660 10,000 16,600 1.6600 0.776 0.776 0.804 0.776 0.776 21,392 0.7760 0.00%
2014-07-18 0 1.660 1.660 1.680 1.660 1.740 122,000 203,580 1.6687 0.776 0.776 0.785 0.776 0.813 260,982 0.7801 -2.35%
2014-07-17 0 1.700 1.660 1.720 - - 0 0 - 0.795 0.776 0.804 - - 0 - 0.00%
2014-07-16 0 1.700 1.630 1.730 1.700 1.700 2,000 3,400 1.7000 0.795 0.762 0.809 0.795 0.795 4,278 0.7947 1.80%
2014-07-15 0 1.670 1.620 1.700 1.670 1.670 6,000 10,020 1.6700 0.781 0.757 0.795 0.781 0.781 12,835 0.7807 0.00%
2014-07-14 0 1.670 1.620 1.690 1.610 1.670 52,000 85,700 1.6481 0.781 0.757 0.790 0.753 0.781 111,238 0.7704 -1.76%
2014-07-11 0 1.700 1.690 1.740 1.700 1.700 4,000 6,800 1.7000 0.795 0.790 0.813 0.795 0.795 8,557 0.7947 1.19%
2014-07-10 0 1.680 1.650 1.690 1.680 1.680 2,000 3,360 1.6800 0.785 0.771 0.790 0.785 0.785 4,278 0.7853 1.82%
2014-07-09 0 1.650 1.610 1.700 - - 0 0 - 0.771 0.753 0.795 - - 0 - 0.00%
2014-07-08 0 1.650 1.600 1.700 - - 0 0 - 0.771 0.748 0.795 - - 0 - 0.00%
2014-07-07 0 1.650 1.610 1.750 - - 0 0 - 0.771 0.753 0.818 - - 0 - 0.00%
2014-07-04 0 1.650 1.630 1.730 - - 0 0 - 0.771 0.762 0.809 - - 0 - 0.00%
2014-07-03 0 1.650 1.610 1.740 - - 0 0 - 0.771 0.753 0.813 - - 0 - 0.00%
2014-07-02 0 1.650 1.650 1.700 1.650 1.760 30,000 49,840 1.6613 0.771 0.771 0.795 0.771 0.823 64,176 0.7766 2.48%
2014-06-30 0 1.610 1.610 1.690 - - 0 0 - 0.753 0.753 0.790 - - 0 - 0.00%
2014-06-27 0 1.610 1.610 1.650 1.600 1.660 916,000 1,474,600 1.6098 0.753 0.753 0.771 0.748 0.776 1,959,507 0.7525 0.62%
2014-06-26 0 1.600 1.600 1.620 1.550 1.600 58,000 90,300 1.5569 0.748 0.748 0.757 0.725 0.748 124,074 0.7278 0.00%
2014-06-25 0 1.600 1.450 1.630 - - 0 0 - 0.748 0.678 0.762 - - 0 - 0.00%
2014-06-24 0 1.600 1.580 1.600 1.580 1.600 450,000 711,400 1.5809 0.748 0.739 0.748 0.739 0.748 962,640 0.7390 0.00%
2014-06-23 0 1.600 1.500 1.670 - - 4,000 6,600 1.6500 0.748 0.701 0.781 - - 8,557 0.7713 0.00%
2014-06-20 0 1.600 1.450 1.650 - - 0 0 - 0.748 0.678 0.771 - - 0 - 0.00%
2014-06-19 0 1.600 1.460 1.650 - - 0 0 - 0.748 0.682 0.771 - - 0 - 0.00%
2014-06-18 0 1.600 1.560 1.650 - - 0 0 - 0.748 0.729 0.771 - - 0 - 0.00%
2014-06-17 0 1.600 1.490 1.640 1.600 1.620 398,000 635,060 1.5956 0.748 0.697 0.767 0.748 0.757 851,402 0.7459 -3.03%
2014-06-16 0 1.650 1.490 1.650 - - 0 0 - 0.771 0.697 0.771 - - 0 - 0.00%
2014-06-13 0 1.650 1.480 1.650 - - 0 0 - 0.771 0.692 0.771 - - 0 - 0.00%
2014-06-12 0 1.650 1.490 1.650 - - 0 0 - 0.771 0.697 0.771 - - 0 - 0.00%
2014-06-11 0 1.650 1.500 1.720 1.620 1.650 506,000 819,900 1.6204 0.771 0.701 0.804 0.757 0.771 1,082,435 0.7575 1.85%
2014-06-10 0 1.620 1.480 1.720 - - 0 0 - 0.757 0.692 0.804 - - 0 - 0.00%
2014-06-09 0 1.620 1.560 1.720 1.620 1.620 17,960 28,762 1.6014 0.757 0.729 0.804 0.757 0.757 38,420 0.7486 0.00%
2014-06-06 0 1.620 1.480 1.690 - - 0 0 - 0.757 0.692 0.790 - - 0 - 0.00%
2014-06-05 0 1.620 1.500 1.690 - - 0 0 - 0.757 0.701 0.790 - - 0 - 0.00%
2014-06-04 0 1.620 1.480 1.690 - - 0 0 - 0.757 0.692 0.790 - - 0 - 0.00%
2014-06-03 0 1.620 1.480 1.690 - - 0 0 - 0.757 0.692 0.790 - - 0 - 0.00%
2014-05-30 0 1.620 1.480 1.690 - - 0 0 - 0.757 0.692 0.790 - - 0 - 0.00%
2014-05-29 0 1.620 1.480 1.780 - - 0 0 - 0.757 0.692 0.832 - - 0 - 0.00%
2014-05-28 0 1.620 1.480 1.700 - - 0 0 - 0.757 0.692 0.795 - - 0 - 0.00%
2014-05-27 0 1.620 1.480 1.620 1.650 1.650 252,000 415,800 1.6500 0.757 0.692 0.757 0.771 0.771 539,078 0.7713 4.52%
2014-05-26 0 1.650 1.650 1.780 1.650 1.660 160,000 264,120 1.6508 0.725 0.725 0.782 0.725 0.729 364,354 0.7249 -1.20%
2014-05-23 0 1.670 1.650 1.780 - - 0 0 - 0.733 0.725 0.782 - - 0 - 0.00%
2014-05-22 0 1.670 1.650 1.750 - - 0 0 - 0.733 0.725 0.768 - - 0 - 0.00%
2014-05-21 0 1.670 1.640 1.670 1.640 1.720 64,000 107,660 1.6822 0.733 0.720 0.733 0.720 0.755 145,742 0.7387 -4.02%
2014-05-20 0 1.740 1.640 1.780 1.630 1.740 110,000 181,060 1.6460 0.764 0.720 0.782 0.716 0.764 250,493 0.7228 6.10%
2014-05-19 0 1.640 1.630 1.750 1.640 1.640 18,000 29,520 1.6400 0.720 0.716 0.768 0.720 0.720 40,990 0.7202 0.00%
2014-05-16 0 1.640 1.630 1.780 - - 0 0 - 0.720 0.716 0.782 - - 0 - 0.00%
2014-05-15 0 1.640 1.630 1.640 1.630 1.630 8,000 13,040 1.6300 0.720 0.716 0.720 0.716 0.716 18,218 0.7158 -1.20%
2014-05-14 0 1.660 1.630 1.660 - - 0 0 - 0.729 0.716 0.729 - - 0 - 0.00%
2014-05-13 0 1.660 1.630 1.780 - - 0 0 - 0.729 0.716 0.782 - - 0 - 0.00%
2014-05-12 0 1.660 1.630 1.790 - - 0 0 - 0.729 0.716 0.786 - - 0 - 0.00%
2014-05-09 0 1.660 1.630 1.750 - - 0 0 - 0.729 0.716 0.768 - - 0 - 0.00%
2014-05-08 0 1.660 1.580 1.730 - - 0 0 - 0.729 0.694 0.760 - - 0 - 0.00%
2014-05-07 0 1.660 1.630 1.740 - - 0 0 - 0.729 0.716 0.764 - - 0 - 0.00%
2014-05-05 0 1.660 1.660 1.710 1.650 1.650 10,000 16,500 1.6500 0.729 0.729 0.751 0.725 0.725 22,772 0.7246 -2.35%
2014-05-02 0 1.700 1.700 1.740 1.700 1.700 10,000 17,000 1.7000 0.747 0.747 0.764 0.747 0.747 22,772 0.7465 -2.30%
2014-04-30 0 1.740 1.680 1.740 1.690 1.800 42,000 72,400 1.7238 0.764 0.738 0.764 0.742 0.790 95,643 0.7570 5.45%
2014-04-29 0 1.650 1.630 1.680 - - 0 0 - 0.725 0.716 0.738 - - 0 - 0.00%
2014-04-28 0 1.650 1.620 1.650 1.630 1.650 74,000 121,820 1.6462 0.725 0.711 0.725 0.716 0.725 168,514 0.7229 1.23%
2014-04-25 0 1.630 1.620 1.640 1.630 1.640 12,000 19,580 1.6317 0.716 0.711 0.720 0.716 0.720 27,327 0.7165 3.16%
2014-04-24 0 1.580 1.580 1.640 1.580 1.580 26,000 41,080 1.5800 0.694 0.694 0.720 0.694 0.694 59,208 0.6938 -1.25%
2014-04-23 0 1.600 1.580 1.680 - - 0 0 - 0.703 0.694 0.738 - - 0 - 0.00%
2014-04-22 0 1.600 1.590 1.670 - - 0 0 - 0.703 0.698 0.733 - - 0 - 0.00%
2014-04-17 0 1.600 1.560 1.640 1.600 1.600 40,000 64,000 1.6000 0.703 0.685 0.720 0.703 0.703 91,089 0.7026 2.56%
2014-04-16 0 1.560 1.550 1.600 - - 0 0 - 0.685 0.681 0.703 - - 0 - 0.00%
2014-04-15 0 1.560 1.560 1.590 1.540 1.560 106,000 164,320 1.5502 0.685 0.685 0.698 0.676 0.685 241,385 0.6807 -1.27%
2014-04-14 0 1.580 1.580 1.620 - - 0 0 - 0.694 0.694 0.711 - - 0 - 0.00%
2014-04-11 0 1.580 1.550 1.610 - - 0 0 - 0.694 0.681 0.707 - - 0 - 0.00%
2014-04-10 0 1.580 1.550 1.610 - - 0 0 - 0.694 0.681 0.707 - - 0 - 0.00%
2014-04-09 0 1.580 1.560 1.620 - - 0 0 - 0.694 0.685 0.711 - - 0 - 0.00%
2014-04-08 0 1.580 1.550 1.590 - - 0 0 - 0.694 0.681 0.698 - - 0 - 0.00%
2014-04-07 0 1.580 1.560 1.610 - - 0 0 - 0.694 0.685 0.707 - - 0 - 0.00%
2014-04-04 0 1.580 1.580 1.610 1.500 1.500 4,000 6,000 1.5000 0.694 0.694 0.707 0.659 0.659 9,109 0.6587 1.28%
2014-04-03 0 1.560 1.550 1.610 1.560 1.560 42,000 65,520 1.5600 0.685 0.681 0.707 0.685 0.685 95,643 0.6850 0.00%
2014-04-02 0 1.560 1.540 1.630 1.560 1.560 32,000 49,920 1.5600 0.685 0.676 0.716 0.685 0.685 72,871 0.6850 0.00%
2014-04-01 0 1.560 1.540 1.620 1.560 1.560 30,000 46,800 1.5600 0.685 0.676 0.711 0.685 0.685 68,316 0.6850 -0.64%
2014-03-31 0 1.570 1.570 1.610 - - 0 0 - 0.689 0.689 0.707 - - 0 - 0.00%
2014-03-28 0 1.570 1.570 1.590 1.560 1.630 132,000 207,420 1.5714 0.689 0.689 0.698 0.685 0.716 300,592 0.6900 -3.09%
2014-03-27 0 1.620 1.580 1.620 1.560 1.620 64,000 101,120 1.5800 0.711 0.694 0.711 0.685 0.711 145,742 0.6938 3.18%
2014-03-26 0 1.570 1.560 1.620 - - 0 0 - 0.689 0.685 0.711 - - 0 - 0.00%
2014-03-25 0 1.570 1.560 1.620 1.560 1.570 40,000 62,500 1.5625 0.689 0.685 0.711 0.685 0.689 91,089 0.6861 0.00%
2014-03-24 0 1.570 1.570 1.620 - - 0 0 - 0.689 0.689 0.711 - - 0 - 0.00%
2014-03-21 0 1.570 1.560 1.620 - - 0 0 - 0.689 0.685 0.711 - - 0 - 0.00%
2014-03-20 0 1.570 1.560 1.620 - - 0 0 - 0.689 0.685 0.711 - - 0 - 0.00%
2014-03-19 0 1.570 1.560 1.620 - - 0 0 - 0.689 0.685 0.711 - - 0 - 0.00%
2014-03-18 0 1.570 1.560 1.620 - - 0 0 - 0.689 0.685 0.711 - - 0 - 0.00%
2014-03-17 0 1.570 1.560 1.630 - - 0 0 - 0.689 0.685 0.716 - - 0 - 0.00%
2014-03-14 0 1.570 1.570 1.620 1.560 1.560 20,000 31,200 1.5600 0.689 0.689 0.711 0.685 0.685 45,544 0.6850 0.00%
2014-03-13 0 1.570 1.560 1.620 1.570 1.570 8,000 12,560 1.5700 0.689 0.685 0.711 0.689 0.689 18,218 0.6894 0.00%
2014-03-12 0 1.570 1.560 1.620 1.560 1.570 80,000 125,100 1.5638 0.689 0.685 0.711 0.685 0.689 182,177 0.6867 0.64%
2014-03-11 0 1.560 1.560 1.590 1.560 1.570 22,000 34,340 1.5609 0.685 0.685 0.698 0.685 0.689 50,099 0.6854 -1.27%
2014-03-10 0 1.580 1.570 1.610 1.580 1.580 12,000 18,960 1.5800 0.694 0.689 0.707 0.694 0.694 27,327 0.6938 -1.86%
2014-03-07 0 1.610 1.570 1.620 1.590 1.610 26,000 41,540 1.5977 0.707 0.689 0.711 0.698 0.707 59,208 0.7016 1.26%
2014-03-06 0 1.590 1.570 1.620 1.580 1.580 40,000 62,800 1.5700 0.698 0.689 0.711 0.694 0.694 91,089 0.6894 1.27%
2014-03-05 0 1.570 1.500 1.690 - - 0 0 - 0.689 0.659 0.742 - - 0 - 0.00%
2014-03-04 0 1.570 1.480 1.570 - - 0 0 - 0.689 0.650 0.689 - - 0 - -0.63%
2014-03-03 0 1.580 1.500 1.690 - - 0 0 - 0.694 0.659 0.742 - - 0 - 0.00%
2014-02-28 0 1.580 1.560 1.690 - - 0 0 - 0.694 0.685 0.742 - - 0 - 0.00%
2014-02-27 0 1.580 1.580 1.680 1.530 1.590 70,000 107,700 1.5386 0.694 0.694 0.738 0.672 0.698 159,405 0.6756 -1.25%
2014-02-26 0 1.600 1.590 1.680 - - 0 0 - 0.703 0.698 0.738 - - 0 - 0.00%
2014-02-25 0 1.600 1.590 1.680 - - 0 0 - 0.703 0.698 0.738 - - 0 - 0.00%
2014-02-24 0 1.600 1.590 1.660 1.600 1.600 10,000 15,980 1.5980 0.703 0.698 0.729 0.703 0.703 22,772 0.7017 0.00%
2014-02-21 0 1.600 1.600 1.660 1.590 1.590 28,000 44,520 1.5900 0.703 0.703 0.729 0.698 0.698 63,762 0.6982 0.63%
2014-02-20 0 1.590 1.590 1.640 1.580 1.590 160,000 254,360 1.5898 0.698 0.698 0.720 0.694 0.698 364,354 0.6981 -3.05%
2014-02-19 0 1.640 1.600 1.650 1.650 1.650 2,000 3,300 1.6500 0.720 0.703 0.725 0.725 0.725 4,554 0.7246 0.61%
2014-02-18 0 1.630 1.590 1.690 - - 0 0 - 0.716 0.698 0.742 - - 0 - 0.00%
2014-02-17 0 1.630 1.590 1.670 - - 0 0 - 0.716 0.698 0.733 - - 0 - 0.00%
2014-02-14 0 1.630 1.590 1.650 - - 0 0 - 0.716 0.698 0.725 - - 0 - 0.00%
2014-02-13 0 1.630 1.560 1.690 - - 0 0 - 0.716 0.685 0.742 - - 0 - 0.00%
2014-02-12 0 1.630 1.630 1.640 1.570 1.600 122,000 192,100 1.5746 0.716 0.716 0.720 0.689 0.703 277,820 0.6915 3.16%
2014-02-11 0 1.580 1.570 1.670 - - 0 0 - 0.694 0.689 0.733 - - 0 - 0.00%
2014-02-10 0 1.580 1.580 1.670 1.560 1.580 120,000 187,460 1.5622 0.694 0.694 0.733 0.685 0.694 273,266 0.6860 1.28%
2014-02-07 0 1.560 1.560 1.600 1.560 1.600 122,000 191,740 1.5716 0.685 0.685 0.703 0.685 0.703 277,820 0.6902 -1.89%
2014-02-06 0 1.590 1.590 1.650 - - 0 0 - 0.698 0.698 0.725 - - 0 - 1.92%
2014-02-05 0 1.560 1.560 1.650 1.550 1.570 48,000 74,620 1.5546 0.685 0.685 0.725 0.681 0.689 109,306 0.6827 -5.45%
2014-02-04 0 1.650 1.550 1.680 - - 0 0 - 0.725 0.681 0.738 - - 0 - 0.00%
2014-01-30 0 1.650 1.550 1.700 - - 0 0 - 0.725 0.681 0.747 - - 0 - 0.00%
2014-01-29 0 1.650 1.600 1.690 1.550 1.650 122,000 191,060 1.5661 0.725 0.703 0.742 0.681 0.725 277,820 0.6877 -1.79%
2014-01-28 0 1.680 1.600 1.680 1.680 1.680 38,000 63,840 1.6800 0.738 0.703 0.738 0.738 0.738 86,534 0.7377 0.00%
2014-01-27 0 1.680 1.560 1.680 - - 0 0 - 0.738 0.685 0.738 - - 0 - -0.59%
2014-01-24 0 1.690 1.650 1.690 1.690 1.690 10,000 16,900 1.6900 0.742 0.725 0.742 0.742 0.742 22,772 0.7421 2.42%
2014-01-23 0 1.650 1.600 1.680 1.650 1.650 42,000 69,300 1.6500 0.725 0.703 0.738 0.725 0.725 95,643 0.7246 0.00%
2014-01-22 0 1.650 1.650 1.680 1.590 1.650 178,000 285,520 1.6040 0.725 0.725 0.738 0.698 0.725 405,344 0.7044 4.43%
2014-01-21 0 1.580 1.580 1.620 1.550 1.550 60,000 93,000 1.5500 0.694 0.694 0.711 0.681 0.681 136,633 0.6807 1.28%
2014-01-20 0 1.560 1.560 1.580 1.550 1.560 42,000 65,220 1.5529 0.685 0.685 0.694 0.681 0.685 95,643 0.6819 0.65%
2014-01-17 0 1.550 1.530 1.600 1.550 1.560 30,000 46,780 1.5593 0.681 0.672 0.703 0.681 0.685 68,316 0.6848 1.31%
2014-01-16 0 1.530 1.520 1.690 - - 0 0 - 0.672 0.667 0.742 - - 0 - 0.00%
2014-01-15 0 1.530 1.520 1.800 - - 0 0 - 0.672 0.667 0.790 - - 0 - 0.00%
2014-01-14 0 1.530 1.530 1.750 - - 0 0 - 0.672 0.672 0.768 - - 0 - 0.66%
2014-01-13 0 1.520 1.460 1.720 1.520 1.520 10,000 15,200 1.5200 0.667 0.641 0.755 0.667 0.667 22,772 0.6675 0.00%
2014-01-10 0 1.520 1.490 1.610 - - 0 0 - 0.667 0.654 0.707 - - 0 - 0.00%
2014-01-09 0 1.520 1.450 1.700 1.520 1.530 250,000 380,200 1.5208 0.667 0.637 0.747 0.667 0.672 569,303 0.6678 -0.65%
2014-01-08 0 1.530 1.530 1.680 - - 0 0 - 0.672 0.672 0.738 - - 0 - 0.00%
2014-01-07 0 1.530 1.450 1.680 - - 0 0 - 0.672 0.637 0.738 - - 0 - 0.00%
2014-01-06 0 1.530 1.430 1.680 - - 0 0 - 0.672 0.628 0.738 - - 0 - 0.00%
2014-01-03 0 1.530 1.500 1.550 1.450 1.550 476,000 728,240 1.5299 0.672 0.659 0.681 0.637 0.681 1,083,953 0.6718 -4.38%
2014-01-02 0 1.600 1.550 1.680 - - 0 0 - 0.703 0.681 0.738 - - 0 - 0.00%
2013-12-31 0 1.600 1.550 1.630 1.600 1.620 44,000 70,680 1.6064 0.703 0.681 0.716 0.703 0.711 100,197 0.7054 0.00%
2013-12-30 0 1.600 1.550 1.630 - - 0 0 - 0.703 0.681 0.716 - - 0 - 0.00%
2013-12-27 0 1.600 1.530 1.600 - - 0 0 - 0.703 0.672 0.703 - - 0 - -1.23%
2013-12-24 0 1.620 1.560 1.620 1.620 1.620 4,000 6,480 1.6200 0.711 0.685 0.711 0.711 0.711 9,109 0.7114 4.52%
2013-12-23 0 1.550 1.560 1.610 1.520 1.530 22,000 33,460 1.5209 0.681 0.685 0.707 0.667 0.672 50,099 0.6679 1.97%
2013-12-20 0 1.520 1.530 1.630 1.500 1.500 20,000 30,000 1.5000 0.667 0.672 0.716 0.659 0.659 45,544 0.6587 -1.94%
2013-12-19 0 1.550 1.500 1.570 1.500 1.550 110,000 166,440 1.5131 0.681 0.659 0.689 0.659 0.681 250,493 0.6644 -1.90%
2013-12-18 0 1.580 1.530 1.650 - - 0 0 - 0.694 0.672 0.725 - - 0 - 0.00%
2013-12-17 0 1.580 1.520 1.630 1.560 1.580 100,000 156,080 1.5608 0.694 0.667 0.716 0.685 0.694 227,721 0.6854 3.95%
2013-12-16 0 1.520 1.480 1.560 - - 0 0 - 0.667 0.650 0.685 - - 0 - 0.00%
2013-12-13 0 1.520 1.480 1.560 1.470 1.540 168,000 252,340 1.5020 0.667 0.650 0.685 0.646 0.676 382,572 0.6596 2.01%
2013-12-12 0 1.490 1.490 1.530 - - 0 0 - 0.654 0.654 0.672 - - 0 - 0.68%
2013-12-11 0 1.480 1.470 1.560 1.480 1.480 37,036 54,771 1.4789 0.650 0.646 0.685 0.650 0.650 84,339 0.6494 -1.99%
2013-12-10 0 1.510 1.480 1.550 - - 0 0 - 0.663 0.650 0.681 - - 0 - 0.00%
2013-12-09 0 1.510 1.470 1.540 1.510 1.510 10,000 15,100 1.5100 0.663 0.646 0.676 0.663 0.663 22,772 0.6631 0.67%
2013-12-06 0 1.500 1.470 1.540 - - 0 0 - 0.659 0.646 0.676 - - 0 - 0.00%
2013-12-05 0 1.500 1.500 1.520 1.490 1.490 30,000 44,700 1.4900 0.659 0.659 0.667 0.654 0.654 68,316 0.6543 1.35%
2013-12-04 0 1.480 1.440 1.530 1.480 1.480 20,000 29,600 1.4800 0.650 0.632 0.672 0.650 0.650 45,544 0.6499 -3.90%
2013-12-03 0 1.540 1.460 1.550 1.470 1.540 8,000 11,900 1.4875 0.676 0.641 0.681 0.646 0.676 18,218 0.6532 5.48%
2013-12-02 0 1.460 1.460 1.550 - - 0 0 - 0.641 0.641 0.681 - - 0 - 0.69%
2013-11-29 0 1.450 1.440 1.520 1.450 1.450 8,000 11,600 1.4500 0.637 0.632 0.667 0.637 0.637 18,218 0.6367 0.69%
2013-11-28 0 1.440 1.440 1.550 1.440 1.440 50,000 72,000 1.4400 0.632 0.632 0.681 0.632 0.632 113,861 0.6324 0.00%
2013-11-27 0 1.440 1.440 1.490 - - 0 0 - 0.632 0.632 0.654 - - 0 - 0.00%
2013-11-26 0 1.440 1.440 1.550 1.440 1.440 150,000 216,000 1.4400 0.632 0.632 0.681 0.632 0.632 341,582 0.6324 0.70%
2013-11-25 0 1.430 1.420 1.500 - - 0 0 - 0.628 0.624 0.659 - - 0 - 0.00%
2013-11-22 0 1.430 1.430 1.480 1.430 1.460 114,000 166,220 1.4581 0.628 0.628 0.650 0.628 0.641 259,602 0.6403 -1.38%
2013-11-21 0 1.450 1.430 1.500 1.420 1.450 80,000 115,400 1.4425 0.637 0.628 0.659 0.624 0.637 182,177 0.6334 2.11%
2013-11-20 0 1.420 1.420 1.530 - - 0 0 - 0.624 0.624 0.672 - - 0 - 0.00%
2013-11-19 0 1.420 1.420 1.490 1.420 1.420 8,000 11,360 1.4200 0.624 0.624 0.654 0.624 0.624 18,218 0.6236 -5.33%
2013-11-18 0 1.500 1.410 1.570 - - 0 0 - 0.659 0.619 0.689 - - 0 - 0.00%
2013-11-15 0 1.500 1.420 1.540 - - 0 0 - 0.659 0.624 0.676 - - 0 - 0.00%
2013-11-14 0 1.500 1.420 1.500 - - 0 0 - 0.659 0.624 0.659 - - 0 - 0.00%
2013-11-13 0 1.500 1.490 1.530 1.430 1.520 252,000 377,840 1.4994 0.659 0.654 0.672 0.628 0.667 573,858 0.6584 -1.32%
2013-11-12 0 1.520 1.500 1.560 - - 0 0 - 0.667 0.659 0.685 - - 0 - 0.00%
2013-11-11 0 1.520 1.460 1.550 1.520 1.550 40,000 61,700 1.5425 0.667 0.641 0.681 0.667 0.681 91,089 0.6774 -5.00%
2013-11-08 0 1.600 1.510 1.600 - - 0 0 - 0.703 0.663 0.703 - - 0 - 0.00%
2013-11-07 0 1.600 1.540 1.600 1.570 1.640 38,000 61,540 1.6195 0.703 0.676 0.703 0.689 0.720 86,534 0.7112 3.23%
2013-11-06 0 1.550 1.550 1.650 1.410 1.680 762,000 1,190,820 1.5628 0.681 0.681 0.725 0.619 0.738 1,735,236 0.6863 9.93%
2013-11-05 0 1.410 1.410 1.470 1.410 1.410 102,000 143,940 1.4112 0.619 0.619 0.646 0.619 0.619 232,276 0.6197 0.71%
2013-11-04 0 1.400 1.400 1.460 - - 0 0 - 0.615 0.615 0.641 - - 0 - 0.00%
2013-11-01 0 1.400 1.400 1.430 1.400 1.410 86,000 121,240 1.4098 0.615 0.615 0.628 0.615 0.619 195,840 0.6191 0.00%
2013-10-31 0 1.400 1.400 1.420 1.400 1.470 270,000 378,660 1.4024 0.615 0.615 0.624 0.615 0.646 614,848 0.6159 -0.71%
2013-10-30 0 1.410 1.400 1.410 1.400 1.410 174,000 244,200 1.4034 0.619 0.615 0.619 0.615 0.619 396,235 0.6163 2.17%
2013-10-29 0 1.380 1.380 1.410 - - 0 0 - 0.606 0.606 0.619 - - 0 - 0.73%
2013-10-28 0 1.370 1.290 1.400 - - 0 0 - 0.602 0.566 0.615 - - 0 - 0.00%
2013-10-25 0 1.370 1.370 1.420 1.370 1.370 30,000 41,100 1.3700 0.602 0.602 0.624 0.602 0.602 68,316 0.6016 -2.84%
2013-10-24 0 1.410 1.370 1.410 - - 0 0 - 0.619 0.602 0.619 - - 0 - 0.00%
2013-10-23 0 1.410 1.370 1.410 1.410 1.410 82,000 115,620 1.4100 0.619 0.602 0.619 0.619 0.619 186,731 0.6192 0.71%
2013-10-22 0 1.400 1.360 1.400 1.400 1.400 200,000 280,000 1.4000 0.615 0.597 0.615 0.615 0.615 455,443 0.6148 -2.78%
2013-10-21 0 1.440 1.380 1.440 1.450 1.460 34,000 49,340 1.4512 0.632 0.606 0.632 0.637 0.641 77,425 0.6373 5.88%
2013-10-18 0 1.360 1.360 1.380 - - 0 0 - 0.597 0.597 0.606 - - 0 - 0.74%
2013-10-17 0 1.350 1.320 1.450 - - 0 0 - 0.593 0.580 0.637 - - 0 - 0.00%
2013-10-16 0 1.350 1.350 1.420 1.320 1.320 16,000 21,120 1.3200 0.593 0.593 0.624 0.580 0.580 36,435 0.5797 2.27%
2013-10-15 0 1.320 1.310 1.420 - - 0 0 - 0.580 0.575 0.624 - - 0 - 0.00%
2013-10-11 0 1.320 1.320 1.350 1.300 1.320 144,000 188,680 1.3103 0.580 0.580 0.593 0.571 0.580 327,919 0.5754 1.54%
2013-10-10 0 1.300 1.300 1.370 - - 0 0 - 0.571 0.571 0.602 - - 0 - 0.78%
2013-10-09 0 1.290 1.290 1.360 - - 0 0 - 0.566 0.566 0.597 - - 0 - 0.78%
2013-10-08 0 1.280 1.280 1.330 1.280 1.280 10,000 12,800 1.2800 0.562 0.562 0.584 0.562 0.562 22,772 0.5621 -4.48%
2013-10-07 0 1.340 1.290 1.390 1.340 1.340 50,000 67,000 1.3400 0.588 0.566 0.610 0.588 0.588 113,861 0.5884 0.00%
2013-10-04 0 1.340 1.290 1.360 - - 0 0 - 0.588 0.566 0.597 - - 0 - 0.00%
2013-10-03 0 1.340 1.260 1.370 - - 0 0 - 0.588 0.553 0.602 - - 0 - 0.00%
2013-10-02 0 1.340 1.310 1.360 - - 0 0 - 0.588 0.575 0.597 - - 0 - 0.00%
2013-09-30 0 1.340 1.310 1.390 1.310 1.400 54,000 73,060 1.3530 0.588 0.575 0.610 0.575 0.615 122,970 0.5941 3.88%
2013-09-27 0 1.290 1.290 1.390 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2013-09-26 0 1.290 1.250 1.370 - - 0 0 - 0.566 0.549 0.602 - - 0 - 0.00%
2013-09-25 0 1.290 1.270 1.350 - - 0 0 - 0.566 0.558 0.593 - - 0 - 0.00%
2013-09-24 0 1.290 1.250 1.450 - - 0 0 - 0.566 0.549 0.637 - - 0 - 0.00%
2013-09-23 0 1.290 1.250 1.330 - - 0 0 - 0.566 0.549 0.584 - - 0 - 0.00%
2013-09-19 0 1.290 1.290 1.380 1.230 1.230 20,000 24,600 1.2300 0.566 0.566 0.606 0.540 0.540 45,544 0.5401 -3.73%
2013-09-18 0 1.340 1.230 1.360 - - 0 0 - 0.588 0.540 0.597 - - 0 - 0.00%
2013-09-17 0 1.340 1.280 1.370 - - 0 0 - 0.588 0.562 0.602 - - 0 - 0.00%
2013-09-16 0 1.340 1.280 1.340 - - 0 0 - 0.588 0.562 0.588 - - 0 - -0.74%
2013-09-13 0 1.350 1.360 1.370 - - 0 0 - 0.593 0.597 0.602 - - 0 - 0.00%
2013-09-12 0 1.350 1.280 1.350 - - 0 0 - 0.593 0.562 0.593 - - 0 - 0.00%
2013-09-11 0 1.350 1.350 1.360 1.310 1.310 10,000 13,100 1.3100 0.593 0.593 0.597 0.575 0.575 22,772 0.5753 2.27%
2013-09-10 0 1.320 1.300 1.330 1.300 1.350 70,000 92,640 1.3234 0.580 0.571 0.584 0.571 0.593 159,405 0.5812 -2.22%
2013-09-09 0 1.350 1.200 1.370 - - 0 0 - 0.593 0.527 0.602 - - 0 - 0.00%
2013-09-06 0 1.350 1.310 1.350 - - 0 0 - 0.593 0.575 0.593 - - 0 - -3.57%
2013-09-05 0 1.400 1.230 1.400 - - 0 0 - 0.615 0.540 0.615 - - 0 - 0.00%
2013-09-04 0 1.400 1.280 1.400 1.400 1.400 2,000 2,800 1.4000 0.615 0.562 0.615 0.615 0.615 4,554 0.6148 7.69%
2013-09-03 0 1.300 1.220 1.340 - - 0 0 - 0.571 0.536 0.588 - - 0 - 0.00%
2013-09-02 0 1.300 1.250 1.340 1.300 1.300 10,000 13,000 1.3000 0.571 0.549 0.588 0.571 0.571 22,772 0.5709 0.78%
2013-08-30 0 1.290 1.200 1.320 - - 0 0 - 0.566 0.527 0.580 - - 0 - 0.00%
2013-08-29 0 1.290 1.200 1.330 - - 0 0 - 0.566 0.527 0.584 - - 0 - 0.00%
2013-08-28 0 1.290 1.200 1.300 - - 0 0 - 0.566 0.527 0.571 - - 0 - 0.00%
2013-08-27 0 1.290 1.250 1.300 - - 0 0 - 0.566 0.549 0.571 - - 0 - 0.00%
2013-08-26 0 1.290 1.290 1.350 1.290 1.290 20,000 25,800 1.2900 0.566 0.566 0.593 0.566 0.566 45,544 0.5665 0.00%
2013-08-23 0 1.290 1.290 1.340 1.290 1.290 28,000 36,120 1.2900 0.566 0.566 0.588 0.566 0.566 63,762 0.5665 0.00%
2013-08-22 0 1.290 1.280 1.350 1.290 1.290 20,000 25,800 1.2900 0.566 0.562 0.593 0.566 0.566 45,544 0.5665 0.00%
2013-08-21 0 1.290 1.290 1.330 1.290 1.310 18,000 23,800 1.3222 0.566 0.566 0.584 0.566 0.575 40,990 0.5806 0.78%
2013-08-20 0 1.280 1.280 1.340 1.270 1.270 78,000 99,060 1.2700 0.562 0.562 0.588 0.558 0.558 177,623 0.5577 -3.76%
2013-08-19 0 1.330 1.300 1.330 1.330 1.330 120,000 158,680 1.3223 0.584 0.571 0.584 0.584 0.584 273,266 0.5807 1.53%
2013-08-16 0 1.310 1.260 1.330 - - 0 0 - 0.575 0.553 0.584 - - 0 - 0.00%
2013-08-15 0 1.310 1.280 1.310 1.310 1.310 20,000 26,200 1.3100 0.575 0.562 0.575 0.575 0.575 45,544 0.5753 -1.50%
2013-08-13 0 1.330 1.290 1.330 1.270 1.350 56,000 71,540 1.2775 0.584 0.566 0.584 0.558 0.593 127,524 0.5610 3.10%
2013-08-12 0 1.290 1.290 1.320 1.290 1.310 28,000 36,160 1.2914 0.566 0.566 0.580 0.566 0.575 63,762 0.5671 -0.77%
2013-08-09 0 1.300 1.270 1.330 - - 0 0 - 0.571 0.558 0.584 - - 0 - 0.00%
2013-08-08 0 1.300 1.270 1.300 1.280 1.340 64,000 82,140 1.2834 0.571 0.558 0.571 0.562 0.588 145,742 0.5636 -3.70%
2013-08-07 0 1.350 1.270 1.350 1.350 1.350 2,000 2,700 1.3500 0.593 0.558 0.593 0.593 0.593 4,554 0.5928 2.27%
2013-08-06 0 1.320 1.270 1.340 - - 0 0 - 0.580 0.558 0.588 - - 0 - 0.00%
2013-08-05 0 1.320 1.280 1.340 1.280 1.320 116,000 152,480 1.3145 0.580 0.562 0.588 0.562 0.580 264,157 0.5772 0.76%
2013-08-02 0 1.310 1.280 1.320 1.310 1.330 60,000 79,400 1.3233 0.575 0.562 0.580 0.575 0.584 136,633 0.5811 -1.50%
2013-08-01 0 1.330 1.310 1.330 - - 0 0 - 0.584 0.575 0.584 - - 0 - -0.75%
2013-07-31 0 1.340 1.300 1.340 1.300 1.340 210,000 275,260 1.3108 0.588 0.571 0.588 0.571 0.588 478,215 0.5756 3.88%
2013-07-30 0 1.290 1.280 1.290 1.250 1.300 194,000 244,640 1.2610 0.566 0.562 0.566 0.549 0.571 441,779 0.5538 1.57%
2013-07-29 0 1.270 1.250 1.300 - - 0 0 - 0.558 0.549 0.571 - - 0 - 0.00%
2013-07-26 0 1.270 1.270 1.320 1.270 1.280 12,000 15,340 1.2783 0.558 0.558 0.580 0.558 0.562 27,327 0.5614 -0.78%
2013-07-25 0 1.280 1.270 1.350 - - 0 0 - 0.562 0.558 0.593 - - 0 - 0.00%
2013-07-24 0 1.280 1.280 1.300 1.280 1.290 20,000 25,700 1.2850 0.562 0.562 0.571 0.562 0.566 45,544 0.5643 0.00%
2013-07-23 0 1.280 1.280 1.300 1.270 1.310 40,000 51,560 1.2890 0.562 0.562 0.571 0.558 0.575 91,089 0.5660 -3.76%
2013-07-22 0 1.330 1.260 1.330 - - 0 0 - 0.584 0.553 0.584 - - 0 - 0.00%
2013-07-19 0 1.330 1.330 1.340 1.330 1.330 16,000 21,280 1.3300 0.584 0.584 0.588 0.584 0.584 36,435 0.5840 0.00%
2013-07-18 0 1.330 1.250 1.330 - - 0 0 - 0.584 0.549 0.584 - - 0 - 0.00%
2013-07-17 0 1.330 1.270 1.340 1.330 1.330 2,000 2,660 1.3300 0.584 0.558 0.588 0.584 0.584 4,554 0.5840 3.10%
2013-07-16 0 1.290 1.250 1.290 1.290 1.330 16,000 20,880 1.3050 0.566 0.549 0.566 0.566 0.584 36,435 0.5731 2.38%
2013-07-15 0 1.260 1.260 1.340 1.250 1.250 20,000 25,000 1.2500 0.553 0.553 0.588 0.549 0.549 45,544 0.5489 -4.55%
2013-07-12 0 1.320 1.250 1.340 - - 0 0 - 0.580 0.549 0.588 - - 0 - 0.00%
2013-07-11 0 1.320 1.300 1.320 1.320 1.320 60,000 79,200 1.3200 0.580 0.571 0.580 0.580 0.580 136,633 0.5797 0.00%
2013-07-10 0 1.320 1.250 1.320 - - 0 0 - 0.580 0.549 0.580 - - 0 - 0.00%
2013-07-09 0 1.320 1.280 1.320 1.300 1.320 102,000 132,920 1.3031 0.580 0.562 0.580 0.571 0.580 232,276 0.5723 -2.22%
2013-07-08 0 1.350 1.250 1.350 - - 0 0 - 0.593 0.549 0.593 - - 0 - -3.57%
2013-07-05 0 1.400 1.320 1.400 - - 0 0 - 0.615 0.580 0.615 - - 0 - 0.00%
2013-07-04 0 1.400 1.250 1.420 - - 0 0 - 0.615 0.549 0.624 - - 0 - 0.00%
2013-07-03 0 1.400 1.240 1.450 - - 0 0 - 0.615 0.545 0.637 - - 0 - 0.00%
2013-07-02 0 1.400 1.250 1.400 - - 0 0 - 0.615 0.549 0.615 - - 0 - 0.00%
2013-06-28 0 1.400 1.380 1.420 1.380 1.400 162,000 226,360 1.3973 0.615 0.606 0.624 0.606 0.615 368,909 0.6136 1.45%
2013-06-27 0 1.380 1.260 1.380 1.380 1.380 14,000 19,320 1.3800 0.606 0.553 0.606 0.606 0.606 31,881 0.6060 0.00%
2013-06-26 0 1.380 1.260 1.400 - - 0 0 - 0.606 0.553 0.615 - - 0 - 0.00%
2013-06-25 0 1.380 1.260 1.400 - - 0 0 - 0.606 0.553 0.615 - - 0 - 0.00%
2013-06-24 0 1.380 1.260 1.380 1.380 1.380 46,000 63,480 1.3800 0.606 0.553 0.606 0.606 0.606 104,752 0.6060 0.00%
2013-06-21 0 1.380 1.350 1.380 1.330 1.380 80,000 108,100 1.3513 0.606 0.593 0.606 0.584 0.606 182,177 0.5934 -2.82%
2013-06-20 0 1.420 1.350 1.450 - - 0 0 - 0.624 0.593 0.637 - - 0 - 0.00%
2013-06-19 0 1.420 1.350 1.450 - - 0 0 - 0.624 0.593 0.637 - - 0 - 0.00%
2013-06-18 0 1.420 1.280 1.450 - - 0 0 - 0.624 0.562 0.637 - - 0 - 0.00%
2013-06-17 0 1.420 1.280 1.450 1.420 1.430 18,000 25,640 1.4244 0.624 0.562 0.637 0.624 0.628 40,990 0.6255 0.71%
2013-06-14 0 1.410 1.410 1.440 - - 0 0 - 0.619 0.619 0.632 - - 0 - 0.71%
2013-06-13 0 1.400 1.290 1.420 - - 0 0 - 0.615 0.566 0.624 - - 0 - 0.00%
2013-06-11 0 1.400 1.280 1.430 - - 0 0 - 0.615 0.562 0.628 - - 0 - 0.00%
2013-06-10 0 1.400 1.380 1.450 - - 0 0 - 0.615 0.606 0.637 - - 0 - 0.00%
2013-06-07 0 1.400 1.340 1.460 1.400 1.420 52,000 73,200 1.4077 0.615 0.588 0.641 0.615 0.624 118,415 0.6182 -1.41%
2013-06-06 0 1.420 1.310 1.430 - - 0 0 - 0.624 0.575 0.628 - - 0 - 0.00%
2013-06-05 0 1.420 1.390 1.440 1.420 1.420 4,000 5,680 1.4200 0.624 0.610 0.632 0.624 0.624 9,109 0.6236 -2.74%
2013-06-04 0 1.460 1.340 1.460 - - 0 0 - 0.641 0.588 0.641 - - 0 - 0.00%
2013-06-03 0 1.460 1.350 1.460 - - 0 0 - 0.641 0.593 0.641 - - 0 - 0.00%
2013-05-31 0 1.460 1.380 1.460 - - 4,000 5,960 1.4900 0.641 0.606 0.641 - - 9,109 0.6543 0.00%
2013-05-30 0 1.460 1.450 1.490 - - 0 0 - 0.641 0.637 0.654 - - 0 - 0.00%
2013-05-29 0 1.460 1.370 1.460 - - 0 0 - 0.641 0.602 0.641 - - 0 - 0.00%
2013-05-28 0 1.460 1.450 1.530 1.450 1.460 26,000 37,820 1.4546 0.641 0.637 0.672 0.637 0.641 59,208 0.6388 -0.68%
2013-05-27 0 1.470 1.430 1.470 1.470 1.470 30,000 44,100 1.4700 0.646 0.628 0.646 0.646 0.646 68,316 0.6455 -0.00%
2013-05-24 0 1.570 1.570 1.580 1.540 1.580 230,000 358,400 1.5583 0.646 0.646 0.650 0.633 0.650 559,389 0.6407 1.29%
2013-05-23 0 1.550 1.520 1.550 1.550 1.550 10,000 15,500 1.5500 0.637 0.625 0.637 0.637 0.637 24,321 0.6373 -1.90%
2013-05-22 0 1.580 1.550 1.580 1.580 1.580 50,000 79,000 1.5800 0.650 0.637 0.650 0.650 0.650 121,606 0.6496 0.00%
2013-05-21 0 1.580 1.540 1.580 1.540 1.590 116,000 181,160 1.5617 0.650 0.633 0.650 0.633 0.654 282,127 0.6421 1.28%
2013-05-20 0 1.560 1.550 1.590 1.550 1.560 20,000 31,040 1.5520 0.641 0.637 0.654 0.637 0.641 48,643 0.6381 -1.89%
2013-05-16 0 1.590 1.580 1.590 1.560 1.590 84,000 132,540 1.5779 0.654 0.650 0.654 0.641 0.654 204,299 0.6488 1.27%
2013-05-15 0 1.570 1.560 1.590 1.570 1.570 4,000 6,280 1.5700 0.646 0.641 0.654 0.646 0.646 9,729 0.6455 0.64%
2013-05-14 0 1.560 1.530 1.580 1.520 1.590 192,000 297,420 1.5491 0.641 0.629 0.650 0.625 0.654 466,968 0.6369 4.00%
2013-05-13 0 1.500 1.500 1.540 1.480 1.520 184,000 276,080 1.5004 0.617 0.617 0.633 0.609 0.625 447,511 0.6169 1.35%
2013-05-10 0 1.480 1.450 1.500 1.450 1.480 12,000 17,540 1.4617 0.609 0.596 0.617 0.596 0.609 29,186 0.6010 0.68%
2013-05-09 0 1.470 1.470 1.520 1.470 1.490 20,000 29,600 1.4800 0.604 0.604 0.625 0.604 0.613 48,643 0.6085 -1.34%
2013-05-08 0 1.490 1.490 1.520 1.490 1.490 52,000 77,480 1.4900 0.613 0.613 0.625 0.613 0.613 126,471 0.6126 0.00%
2013-05-07 0 1.490 1.490 1.510 1.480 1.520 192,000 287,020 1.4949 0.613 0.613 0.621 0.609 0.625 466,968 0.6146 2.76%
2013-05-06 0 1.450 1.430 1.460 1.430 1.450 50,000 71,280 1.4256 0.596 0.588 0.600 0.588 0.596 121,606 0.5862 2.11%
2013-05-03 0 1.420 1.410 1.430 1.420 1.420 20,000 28,400 1.4200 0.584 0.580 0.588 0.584 0.584 48,643 0.5839 -0.70%
2013-05-02 0 1.430 1.400 1.450 - - 140 204 1.4571 0.588 0.576 0.596 - - 340 0.5991 0.00%
2013-04-30 0 1.430 1.420 1.430 1.410 1.430 52,000 73,760 1.4185 0.588 0.584 0.588 0.580 0.588 126,471 0.5832 2.14%
2013-04-29 0 1.400 1.340 1.420 - - 0 0 - 0.576 0.551 0.584 - - 0 - 0.00%
2013-04-26 0 1.400 1.400 1.430 1.400 1.400 10,000 14,000 1.4000 0.576 0.576 0.588 0.576 0.576 24,321 0.5756 -2.10%
2013-04-25 0 1.430 1.400 1.430 1.400 1.460 78,000 109,320 1.4015 0.588 0.576 0.588 0.576 0.600 189,706 0.5763 0.70%
2013-04-24 0 1.420 1.380 1.450 1.400 1.450 60,000 85,000 1.4167 0.584 0.567 0.596 0.576 0.596 145,928 0.5825 1.43%
2013-04-23 0 1.400 1.360 1.400 1.370 1.400 118,000 163,820 1.3883 0.576 0.559 0.576 0.563 0.576 286,991 0.5708 0.00%
2013-04-22 0 1.400 1.340 1.490 - - 0 0 - 0.576 0.551 0.613 - - 0 - 0.00%
2013-04-19 0 1.400 1.400 1.440 1.300 1.400 54,000 71,800 1.3296 0.576 0.576 0.592 0.535 0.576 131,335 0.5467 0.72%
2013-04-18 0 1.390 1.360 1.410 1.390 1.400 56,000 78,200 1.3964 0.572 0.559 0.580 0.572 0.576 136,199 0.5742 -1.42%
2013-04-17 0 1.410 1.370 1.450 - - 0 0 - 0.580 0.563 0.596 - - 0 - 0.00%
2013-04-16 0 1.410 1.380 1.450 1.410 1.410 16,000 22,560 1.4100 0.580 0.567 0.596 0.580 0.580 38,914 0.5797 0.00%
2013-04-15 0 1.410 1.410 1.440 1.410 1.410 34,000 47,940 1.4100 0.580 0.580 0.592 0.580 0.580 82,692 0.5797 -0.70%
2013-04-12 0 1.420 1.410 1.450 1.420 1.420 12,000 17,040 1.4200 0.584 0.580 0.596 0.584 0.584 29,186 0.5839 0.71%
2013-04-11 0 1.410 1.410 1.450 1.400 1.430 166,000 233,560 1.4070 0.580 0.580 0.596 0.576 0.588 403,733 0.5785 -2.08%
2013-04-10 0 1.440 1.410 1.440 1.430 1.440 20,000 28,680 1.4340 0.592 0.580 0.592 0.588 0.592 48,643 0.5896 3.60%
2013-04-09 0 1.390 1.390 1.430 1.390 1.390 24,000 33,360 1.3900 0.572 0.572 0.588 0.572 0.572 58,371 0.5715 0.00%
2013-04-08 0 1.390 1.390 1.430 1.390 1.410 150,000 209,080 1.3939 0.572 0.572 0.588 0.572 0.580 364,819 0.5731 -7.33%
2013-04-05 0 1.500 1.410 1.500 1.380 1.600 116,000 166,240 1.4331 0.617 0.580 0.617 0.567 0.658 282,127 0.5892 1.35%
2013-04-03 0 1.480 1.560 1.640 1.390 1.540 96,000 139,440 1.4525 0.609 0.641 0.674 0.572 0.633 233,484 0.5972 -3.90%
2013-04-02 0 1.540 1.540 1.550 1.460 1.560 20,000 30,200 1.5100 0.633 0.633 0.637 0.600 0.641 48,643 0.6209 -1.28%
2013-03-28 0 1.560 1.500 1.590 1.550 1.560 50,000 77,960 1.5592 0.641 0.617 0.654 0.637 0.641 121,606 0.6411 0.00%
2013-03-27 0 1.560 1.500 1.580 1.560 1.600 152,000 240,220 1.5804 0.641 0.617 0.650 0.641 0.658 369,683 0.6498 -4.29%
2013-03-26 0 1.630 1.610 1.670 1.540 1.710 962,000 1,569,440 1.6314 0.670 0.662 0.687 0.633 0.703 2,339,705 0.6708 5.84%
2013-03-25 0 1.540 1.460 1.540 1.460 1.560 54,000 81,180 1.5033 0.633 0.600 0.633 0.600 0.641 131,335 0.6181 4.05%
2013-03-22 0 1.480 1.430 1.500 - - 0 0 - 0.609 0.588 0.617 - - 0 - 0.00%
2013-03-21 0 1.480 1.430 1.500 1.460 1.490 36,000 52,680 1.4633 0.609 0.588 0.617 0.600 0.613 87,557 0.6017 -1.33%
2013-03-20 0 1.500 1.420 1.520 1.500 1.500 22,000 33,000 1.5000 0.617 0.584 0.625 0.617 0.617 53,507 0.6167 1.35%
2013-03-19 0 1.480 1.460 1.500 1.470 1.680 134,000 208,360 1.5549 0.609 0.600 0.617 0.604 0.691 325,905 0.6393 5.71%
2013-03-18 0 1.400 1.340 1.450 1.400 1.400 50,000 70,000 1.4000 0.576 0.551 0.596 0.576 0.576 121,606 0.5756 -1.41%
2013-03-15 0 1.420 1.420 1.440 1.370 1.400 46,000 63,300 1.3761 0.584 0.584 0.592 0.563 0.576 111,878 0.5658 0.00%
2013-03-14 0 1.420 1.360 1.520 1.400 1.420 70,000 98,600 1.4086 0.584 0.559 0.625 0.576 0.584 170,249 0.5792 1.43%
2013-03-13 0 1.400 1.400 1.440 1.400 1.400 20,000 28,000 1.4000 0.576 0.576 0.592 0.576 0.576 48,643 0.5756 -2.78%
2013-03-12 0 1.440 1.390 1.440 1.460 1.460 58,000 84,680 1.4600 0.592 0.572 0.592 0.600 0.600 141,063 0.6003 -1.37%
2013-03-11 0 1.460 1.430 1.470 1.460 1.470 58,000 84,980 1.4652 0.600 0.588 0.604 0.600 0.604 141,063 0.6024 3.55%
2013-03-08 0 1.410 1.410 1.440 1.400 1.400 8,000 11,200 1.4000 0.580 0.580 0.592 0.576 0.576 19,457 0.5756 0.00%
2013-03-07 0 1.410 1.410 1.440 1.370 1.390 74,000 101,700 1.3743 0.580 0.580 0.592 0.563 0.572 179,977 0.5651 -2.08%
2013-03-06 0 1.440 1.430 1.500 1.440 1.440 150,000 216,000 1.4400 0.592 0.588 0.617 0.592 0.592 364,819 0.5921 0.00%
2013-03-05 0 1.440 1.360 1.440 1.450 1.450 100,000 145,000 1.4500 0.592 0.559 0.592 0.596 0.596 243,213 0.5962 -0.69%
2013-03-04 0 1.450 1.340 1.460 - - 0 0 - 0.596 0.551 0.600 - - 0 - -0.68%
2013-03-01 0 1.460 1.430 1.460 1.390 1.460 102,000 144,660 1.4182 0.600 0.588 0.600 0.572 0.600 248,077 0.5831 5.80%
2013-02-28 0 1.380 1.380 1.430 - - 0 0 - 0.567 0.567 0.588 - - 0 - 2.99%
2013-02-27 0 1.340 1.340 1.370 - - 0 0 - 0.551 0.551 0.563 - - 0 - 0.75%
2013-02-26 0 1.330 1.320 1.350 1.320 1.370 70,000 94,100 1.3443 0.547 0.543 0.555 0.543 0.563 170,249 0.5527 -2.92%
2013-02-25 0 1.370 1.320 1.440 - - 0 0 - 0.563 0.543 0.592 - - 0 - 0.00%
2013-02-22 0 1.370 1.310 1.470 - - 0 0 - 0.563 0.539 0.604 - - 0 - 0.00%
2013-02-21 0 1.370 1.350 1.370 1.380 1.380 20,000 27,600 1.3800 0.563 0.555 0.563 0.567 0.567 48,643 0.5674 1.48%
2013-02-20 0 1.350 1.350 1.390 1.350 1.370 6,000 8,160 1.3600 0.555 0.555 0.572 0.555 0.563 14,593 0.5592 0.00%
2013-02-19 0 1.350 1.350 1.430 1.350 1.380 146,000 197,960 1.3559 0.555 0.555 0.588 0.555 0.567 355,090 0.5575 0.00%
2013-02-18 0 1.350 1.350 1.390 1.350 1.420 254,000 343,640 1.3529 0.555 0.555 0.572 0.555 0.584 617,760 0.5563 -1.46%
2013-02-15 0 1.370 1.370 1.420 1.360 1.380 52,000 70,760 1.3608 0.563 0.563 0.584 0.559 0.567 126,471 0.5595 0.00%
2013-02-14 0 1.370 1.370 1.410 - - 0 0 - 0.563 0.563 0.580 - - 0 - 0.00%
2013-02-08 0 1.370 1.360 1.410 1.350 1.370 36,000 49,000 1.3611 0.563 0.559 0.580 0.555 0.563 87,557 0.5596 1.48%
2013-02-07 0 1.350 1.370 1.380 1.340 1.350 136,000 183,300 1.3478 0.555 0.563 0.567 0.551 0.555 330,769 0.5542 -2.17%
2013-02-06 0 1.380 1.370 1.430 - - 12,000 16,560 1.3800 0.567 0.563 0.588 - - 29,186 0.5674 0.00%
2013-02-05 0 1.380 1.380 1.390 1.360 1.400 154,000 212,400 1.3792 0.567 0.567 0.572 0.559 0.576 374,547 0.5671 -3.50%
2013-02-04 0 1.430 1.430 1.450 1.350 1.350 4,000 5,400 1.3500 0.588 0.588 0.596 0.555 0.555 9,729 0.5551 2.14%
2013-02-01 0 1.400 1.400 1.470 1.400 1.420 46,000 64,800 1.4087 0.576 0.576 0.604 0.576 0.584 111,878 0.5792 -5.41%
2013-01-31 0 1.480 1.400 1.480 - - 0 0 - 0.609 0.576 0.609 - - 0 - 0.00%
2013-01-30 0 1.480 1.410 1.480 - - 0 0 - 0.609 0.580 0.609 - - 0 - 0.00%
2013-01-29 0 1.480 1.470 1.490 1.410 1.490 238,000 348,500 1.4643 0.609 0.604 0.613 0.580 0.613 578,846 0.6021 4.96%
2013-01-28 0 1.410 1.400 1.430 1.400 1.410 72,000 100,940 1.4019 0.580 0.576 0.588 0.576 0.580 175,113 0.5764 0.71%
2013-01-25 0 1.400 1.360 1.410 1.340 1.400 214,000 296,600 1.3860 0.576 0.559 0.580 0.551 0.576 520,475 0.5699 4.48%
2013-01-24 0 1.340 1.340 1.390 1.340 1.410 154,000 211,100 1.3708 0.551 0.551 0.572 0.551 0.580 374,547 0.5636 -2.90%
2013-01-23 0 1.380 1.380 1.400 1.370 1.420 268,000 370,940 1.3841 0.567 0.567 0.576 0.563 0.584 651,810 0.5691 -2.13%
2013-01-22 0 1.410 1.400 1.430 1.410 1.550 662,000 966,860 1.4605 0.580 0.576 0.588 0.580 0.637 1,610,067 0.6005 -6.00%
2013-01-21 0 1.500 1.490 1.520 1.410 1.540 674,000 995,920 1.4776 0.617 0.613 0.625 0.580 0.633 1,639,253 0.6075 4.90%
2013-01-18 0 1.430 1.420 1.430 1.420 1.500 958,000 1,390,400 1.4514 0.588 0.584 0.588 0.584 0.617 2,329,976 0.5967 5.15%
2013-01-17 0 1.360 1.340 1.420 1.280 1.420 876,000 1,181,480 1.3487 0.559 0.551 0.584 0.526 0.584 2,130,542 0.5545 5.43%
2013-01-16 0 1.290 1.260 1.290 1.210 1.340 184,000 232,380 1.2629 0.530 0.518 0.530 0.498 0.551 447,511 0.5193 4.88%
2013-01-15 0 1.230 1.160 1.240 1.190 1.230 94,000 114,020 1.2130 0.506 0.477 0.510 0.489 0.506 228,620 0.4987 1.65%
2013-01-14 0 1.210 1.200 1.220 1.190 1.240 178,000 215,980 1.2134 0.498 0.493 0.502 0.489 0.510 432,918 0.4989 1.68%
2013-01-11 0 1.190 1.150 1.200 1.140 1.240 288,317 338,411 1.1737 0.489 0.473 0.493 0.469 0.510 701,223 0.4826 4.39%
2013-01-10 0 1.140 1.110 1.180 1.080 1.180 208,000 235,320 1.1313 0.469 0.456 0.485 0.444 0.485 505,882 0.4652 5.56%
2013-01-09 0 1.080 1.080 1.120 - - 0 0 - 0.444 0.444 0.461 - - 0 - 0.93%
2013-01-08 0 1.070 1.070 1.100 1.070 1.070 140,628 150,478 1.0700 0.440 0.440 0.452 0.440 0.440 342,025 0.4400 -2.73%
2013-01-07 0 1.100 1.080 1.100 1.080 1.110 260,000 286,200 1.1008 0.452 0.444 0.452 0.444 0.456 632,353 0.4526 0.92%
2013-01-04 0 1.090 1.090 1.110 1.060 1.080 122,700 131,221 1.0694 0.448 0.448 0.456 0.436 0.444 298,422 0.4397 -0.91%
2013-01-03 0 1.100 1.070 1.100 1.100 1.120 84,000 92,960 1.1067 0.452 0.440 0.452 0.452 0.461 204,299 0.4550 -0.90%
2013-01-02 0 1.110 1.080 1.120 1.080 1.110 168,000 182,060 1.0837 0.456 0.444 0.461 0.444 0.456 408,597 0.4456 2.78%
2012-12-31 0 1.080 1.050 1.120 - - 0 0 - 0.444 0.432 0.461 - - 0 - 0.00%
2012-12-28 0 1.080 1.050 1.180 - - 0 0 - 0.444 0.432 0.485 - - 0 - 0.00%
2012-12-27 0 1.080 1.050 1.180 - - 0 0 - 0.444 0.432 0.485 - - 0 - 0.00%
2012-12-24 0 1.080 1.040 1.090 - - 0 0 - 0.444 0.428 0.448 - - 0 - 0.00%
2012-12-21 0 1.080 1.040 1.120 1.080 1.080 20,000 21,600 1.0800 0.444 0.428 0.461 0.444 0.444 48,643 0.4441 2.86%
2012-12-20 0 1.050 1.050 1.110 1.050 1.050 190,000 199,500 1.0500 0.432 0.432 0.456 0.432 0.432 462,104 0.4317 0.00%
2012-12-19 0 1.050 1.050 1.080 - - 0 0 - 0.432 0.432 0.444 - - 0 - 0.96%
2012-12-18 0 1.040 1.040 1.090 1.010 1.010 6,000 6,060 1.0100 0.428 0.428 0.448 0.415 0.415 14,593 0.4153 0.97%
2012-12-17 0 1.030 1.020 1.060 1.030 1.030 70,000 72,100 1.0300 0.423 0.419 0.436 0.423 0.423 170,249 0.4235 -4.63%
2012-12-14 0 1.080 1.040 1.100 - - 0 0 - 0.444 0.428 0.452 - - 0 - 0.00%
2012-12-13 0 1.080 1.030 1.080 1.050 1.080 32,000 33,760 1.0550 0.444 0.423 0.444 0.432 0.444 77,828 0.4338 0.00%
2012-12-12 0 1.080 1.040 1.090 1.080 1.080 20,000 21,600 1.0800 0.444 0.428 0.448 0.444 0.444 48,643 0.4441 1.89%
2012-12-11 0 1.060 1.060 1.100 - - 0 0 - 0.436 0.436 0.452 - - 0 - 0.95%
2012-12-10 0 1.050 1.050 1.100 - - 0 0 - 0.432 0.432 0.452 - - 0 - 0.00%
2012-12-07 0 1.050 1.030 1.080 1.050 1.050 62,000 65,100 1.0500 0.432 0.423 0.444 0.432 0.432 150,792 0.4317 0.00%
2012-12-06 0 1.050 1.050 1.120 1.050 1.050 40,000 42,000 1.0500 0.432 0.432 0.461 0.432 0.432 97,285 0.4317 0.00%
2012-12-05 0 1.050 1.050 1.100 - - 0 0 - 0.432 0.432 0.452 - - 0 - 0.00%
2012-12-04 0 1.050 1.040 1.100 1.040 1.050 56,000 58,780 1.0496 0.432 0.428 0.452 0.428 0.432 136,199 0.4316 -6.25%
2012-12-03 0 1.120 1.010 1.120 - - 0 0 - 0.461 0.415 0.461 - - 0 - 0.00%
2012-11-30 0 1.120 1.020 1.130 - - 0 0 - 0.461 0.419 0.465 - - 0 - 0.00%
2012-11-29 0 1.120 1.100 1.130 1.020 1.130 282,000 311,540 1.1048 0.461 0.452 0.465 0.419 0.465 685,859 0.4542 2.75%
2012-11-28 0 1.090 1.010 1.090 1.100 1.100 12,000 13,200 1.1000 0.448 0.415 0.448 0.452 0.452 29,186 0.4523 2.83%
2012-11-27 0 1.060 1.060 1.090 1.060 1.060 36,000 38,160 1.0600 0.436 0.436 0.448 0.436 0.436 87,557 0.4358 0.00%
2012-11-26 0 1.060 1.050 1.060 1.020 1.090 136,000 144,280 1.0609 0.436 0.432 0.436 0.419 0.448 330,769 0.4362 0.95%
2012-11-23 0 1.050 1.020 1.050 1.040 1.050 58,000 60,500 1.0431 0.432 0.419 0.432 0.428 0.432 141,063 0.4289 -0.94%
2012-11-22 0 1.060 1.030 1.060 1.030 1.090 474,000 503,720 1.0627 0.436 0.423 0.436 0.423 0.448 1,152,827 0.4369 6.00%
2012-11-21 0 1.000 0.980 1.020 1.000 1.000 200,000 200,000 1.0000 0.411 0.403 0.419 0.411 0.411 486,425 0.4112 1.01%
2012-11-20 0 0.990 0.980 1.050 - - 0 0 - 0.407 0.403 0.432 - - 0 - 0.00%
2012-11-19 0 0.990 0.960 1.050 - - 0 0 - 0.407 0.395 0.432 - - 0 - 0.00%
2012-11-16 0 0.990 0.920 1.040 0.990 0.990 18,000 17,820 0.9900 0.407 0.378 0.428 0.407 0.407 43,778 0.4071 -1.00%
2012-11-15 0 1.000 1.000 1.050 0.990 0.990 32,000 31,680 0.9900 0.411 0.411 0.432 0.407 0.407 77,828 0.4071 0.00%
2012-11-14 0 1.000 0.970 1.020 - - 0 0 - 0.411 0.399 0.419 - - 0 - 0.00%
2012-11-13 0 1.000 0.910 1.020 - - 0 0 - 0.411 0.374 0.419 - - 0 - 0.00%
2012-11-12 0 1.000 0.990 1.020 - - 0 0 - 0.411 0.407 0.419 - - 0 - 0.00%
2012-11-09 0 1.000 0.960 1.030 - - 0 0 - 0.411 0.395 0.423 - - 0 - 0.00%
2012-11-08 0 1.000 0.970 1.040 1.000 1.010 74,000 74,240 1.0032 0.411 0.399 0.428 0.411 0.415 179,977 0.4125 -3.85%
2012-11-07 0 1.040 1.010 1.050 1.000 1.040 32,000 32,440 1.0138 0.428 0.415 0.432 0.411 0.428 77,828 0.4168 2.97%
2012-11-06 0 1.010 1.010 1.020 - - 0 0 - 0.415 0.415 0.419 - - 0 - 0.00%
2012-11-05 0 1.010 1.010 1.030 1.010 1.030 74,000 75,180 1.0159 0.415 0.415 0.423 0.415 0.423 179,977 0.4177 0.00%
2012-11-02 0 1.010 1.010 1.040 - - 0 0 - 0.415 0.415 0.428 - - 0 - 0.00%
2012-11-01 0 1.010 1.010 1.020 1.010 1.010 18,000 18,180 1.0100 0.415 0.415 0.419 0.415 0.415 43,778 0.4153 1.00%
2012-10-31 0 1.000 1.000 1.050 1.000 1.000 24,000 24,000 1.0000 0.411 0.411 0.432 0.411 0.411 58,371 0.4112 -0.99%
2012-10-30 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.415 0.411 0.419 0.415 0.415 48,643 0.4153 0.00%
2012-10-29 0 1.010 1.010 1.020 1.010 1.010 20,000 20,200 1.0100 0.415 0.415 0.419 0.415 0.415 48,643 0.4153 -0.98%
2012-10-26 0 1.020 1.000 1.030 1.010 1.060 358,000 372,540 1.0406 0.419 0.411 0.423 0.415 0.436 870,701 0.4279 0.99%
2012-10-25 0 1.010 1.000 1.030 1.010 1.010 200,000 202,000 1.0100 0.415 0.411 0.423 0.415 0.415 486,425 0.4153 -2.88%
2012-10-24 0 1.040 1.000 1.040 1.040 1.040 10,000 10,400 1.0400 0.428 0.411 0.428 0.428 0.428 24,321 0.4276 4.00%
2012-10-22 0 1.000 1.000 1.030 0.990 1.050 142,000 142,100 1.0007 0.411 0.411 0.423 0.407 0.432 345,362 0.4115 -3.85%
2012-10-19 0 1.040 1.000 1.040 1.040 1.040 8,000 8,320 1.0400 0.428 0.411 0.428 0.428 0.428 19,457 0.4276 4.00%
2012-10-18 0 1.000 1.000 1.050 1.000 1.010 168,000 169,480 1.0088 0.411 0.411 0.432 0.411 0.415 408,597 0.4148 -3.85%
2012-10-17 0 1.040 1.040 1.050 1.010 1.010 172,000 173,720 1.0100 0.428 0.428 0.432 0.415 0.415 418,326 0.4153 -0.95%
2012-10-16 0 1.050 1.050 1.060 1.030 1.030 68,000 70,040 1.0300 0.432 0.432 0.436 0.423 0.423 165,385 0.4235 0.00%
2012-10-15 0 1.050 1.000 1.050 - - 0 0 - 0.432 0.411 0.432 - - 0 - 0.00%
2012-10-12 0 1.050 1.050 1.060 1.050 1.060 86,000 90,460 1.0519 0.432 0.432 0.436 0.432 0.436 209,163 0.4325 -3.67%
2012-10-11 0 1.090 1.060 1.090 1.020 1.180 206,000 217,000 1.0534 0.448 0.436 0.448 0.419 0.485 501,018 0.4331 6.86%
2012-10-10 0 1.020 1.000 1.020 1.020 1.040 120,000 124,400 1.0367 0.419 0.411 0.419 0.419 0.428 291,855 0.4262 -0.97%
2012-10-09 0 1.030 1.030 1.050 0.980 0.990 130,000 128,500 0.9885 0.423 0.423 0.432 0.403 0.407 316,176 0.4064 1.98%
2012-10-08 0 1.010 1.010 1.020 0.990 0.990 20,000 19,800 0.9900 0.415 0.415 0.419 0.407 0.407 48,643 0.4071 -2.88%
2012-10-05 0 1.040 1.040 1.060 - - 0 0 - 0.428 0.428 0.436 - - 0 - 2.97%
2012-10-04 0 1.010 0.980 1.010 - - 0 0 - 0.415 0.403 0.415 - - 0 - -0.98%
2012-10-03 0 1.020 0.980 1.020 1.020 1.020 80,000 81,600 1.0200 0.419 0.403 0.419 0.419 0.419 194,570 0.4194 5.15%
2012-09-28 0 0.970 0.970 1.020 - - 0 0 - 0.399 0.399 0.419 - - 0 - 0.00%
2012-09-27 0 0.970 0.960 1.020 0.970 0.970 50,000 48,500 0.9700 0.399 0.395 0.419 0.399 0.399 121,606 0.3988 -3.96%
2012-09-26 0 1.010 0.950 1.040 - - 0 0 - 0.415 0.391 0.428 - - 0 - 0.00%
2012-09-25 0 1.010 0.960 1.040 - - 0 0 - 0.415 0.395 0.428 - - 0 - 0.00%
2012-09-24 0 1.010 1.010 1.030 - - 0 0 - 0.415 0.415 0.423 - - 0 - 3.06%
2012-09-21 0 0.980 1.000 1.020 0.980 0.990 270,000 265,100 0.9819 0.403 0.411 0.419 0.403 0.407 656,674 0.4037 -2.00%
2012-09-20 0 1.000 0.970 1.020 1.000 1.000 10,000 10,000 1.0000 0.411 0.399 0.419 0.411 0.411 24,321 0.4112 -4.76%
2012-09-19 0 1.050 1.020 1.050 1.030 1.050 170,000 178,100 1.0476 0.432 0.419 0.432 0.423 0.432 413,461 0.4308 5.00%
2012-09-18 0 1.000 1.000 1.030 1.000 1.000 100,000 100,000 1.0000 0.411 0.411 0.423 0.411 0.411 243,213 0.4112 0.00%
2012-09-17 0 1.000 1.000 1.030 1.000 1.000 126,000 126,000 1.0000 0.411 0.411 0.423 0.411 0.411 306,448 0.4112 -0.99%
2012-09-14 0 1.010 1.010 1.020 0.990 1.000 310,000 309,880 0.9996 0.415 0.415 0.419 0.407 0.411 753,959 0.4110 0.00%
2012-09-13 0 1.010 1.010 1.040 0.980 0.980 14,000 13,720 0.9800 0.415 0.415 0.428 0.403 0.403 34,050 0.4029 1.00%
2012-09-12 0 1.000 0.980 1.040 - - 0 0 - 0.411 0.403 0.428 - - 0 - 0.00%
2012-09-11 0 1.000 0.980 1.020 1.000 1.000 8,000 8,000 1.0000 0.411 0.403 0.419 0.411 0.411 19,457 0.4112 0.00%
2012-09-10 0 1.000 1.000 1.030 0.980 1.000 72,000 71,720 0.9961 0.411 0.411 0.423 0.403 0.411 175,113 0.4096 0.00%
2012-09-07 0 1.000 0.980 1.000 1.000 1.020 64,000 64,180 1.0028 0.411 0.403 0.411 0.411 0.419 155,656 0.4123 1.01%
2012-09-06 0 0.990 0.990 1.030 - - 0 0 - 0.407 0.407 0.423 - - 0 - 0.00%
2012-09-05 0 0.990 0.960 0.990 0.990 0.990 96,000 95,040 0.9900 0.407 0.395 0.407 0.407 0.407 233,484 0.4071 -1.00%
2012-09-04 0 1.000 0.970 1.030 - - 0 0 - 0.411 0.399 0.423 - - 0 - 0.00%
2012-09-03 0 1.000 1.000 1.030 1.000 1.000 6,000 6,000 1.0000 0.411 0.411 0.423 0.411 0.411 14,593 0.4112 0.00%
2012-08-31 0 1.000 0.980 1.000 - - 0 0 - 0.411 0.403 0.411 - - 0 - 0.00%
2012-08-30 0 1.000 1.000 1.020 0.990 1.000 256,000 255,000 0.9961 0.411 0.411 0.419 0.407 0.411 622,624 0.4096 -2.91%
2012-08-29 0 1.030 1.030 1.050 1.030 1.030 50,000 51,500 1.0300 0.423 0.423 0.432 0.423 0.423 121,606 0.4235 -1.90%
2012-08-28 0 1.050 1.030 1.080 1.000 1.080 44,000 45,340 1.0305 0.432 0.423 0.444 0.411 0.444 107,014 0.4237 -1.87%
2012-08-27 0 1.070 1.000 1.080 - - 0 0 - 0.440 0.411 0.444 - - 0 - 0.00%
2012-08-24 0 1.070 1.030 1.090 0.980 1.070 32,000 31,540 0.9856 0.440 0.423 0.448 0.403 0.440 77,828 0.4053 0.00%
2012-08-23 0 1.070 1.070 1.080 1.040 1.040 30,000 31,200 1.0400 0.440 0.440 0.444 0.428 0.428 72,964 0.4276 -0.93%
2012-08-22 0 1.080 1.040 1.080 1.080 1.080 200,000 216,000 1.0800 0.444 0.428 0.444 0.444 0.444 486,425 0.4441 0.93%
2012-08-21 0 1.070 1.040 1.090 1.030 1.070 54,000 55,880 1.0348 0.440 0.428 0.448 0.423 0.440 131,335 0.4255 0.00%
2012-08-20 0 1.070 1.050 1.080 1.070 1.070 22,000 23,540 1.0700 0.440 0.432 0.444 0.440 0.440 53,507 0.4399 -2.73%
2012-08-17 0 1.100 1.040 1.100 1.090 1.100 14,000 15,280 1.0914 0.452 0.428 0.452 0.448 0.452 34,050 0.4488 4.76%
2012-08-16 0 1.050 1.030 1.070 1.050 1.050 40,000 42,000 1.0500 0.432 0.423 0.440 0.432 0.432 97,285 0.4317 0.96%
2012-08-15 0 1.040 1.000 1.050 1.030 1.040 32,000 33,060 1.0331 0.428 0.411 0.432 0.423 0.428 77,828 0.4248 1.96%
2012-08-14 0 1.020 1.000 1.040 0.970 1.020 56,000 55,100 0.9839 0.419 0.411 0.428 0.399 0.419 136,199 0.4046 4.08%
2012-08-13 0 0.980 0.980 1.020 0.960 0.980 40,000 39,160 0.9790 0.403 0.403 0.419 0.395 0.403 97,285 0.4025 -2.00%
2012-08-10 0 1.000 1.000 1.030 1.000 1.010 214,000 214,180 1.0008 0.411 0.411 0.423 0.411 0.415 520,475 0.4115 -2.91%
2012-08-09 0 1.030 1.000 1.040 0.980 1.040 68,000 67,960 0.9994 0.423 0.411 0.428 0.403 0.428 165,385 0.4109 3.00%
2012-08-08 0 1.000 1.000 1.030 0.910 1.010 282,000 274,680 0.9740 0.411 0.411 0.423 0.374 0.415 685,859 0.4005 -0.99%
2012-08-07 0 1.010 1.010 1.050 0.900 1.210 1,398,000 1,503,080 1.0752 0.415 0.415 0.432 0.370 0.498 3,400,111 0.4421 20.24%
2012-08-06 0 0.840 0.840 0.910 - - 0 0 - 0.345 0.345 0.374 - - 0 - 2.44%
2012-08-03 0 0.820 0.820 0.860 0.820 0.820 8,000 6,560 0.8200 0.337 0.337 0.354 0.337 0.337 19,457 0.3372 0.00%
2012-08-02 0 0.820 0.820 0.890 0.820 0.820 2,000 1,640 0.8200 0.337 0.337 0.366 0.337 0.337 4,864 0.3372 -2.38%
2012-08-01 0 0.840 0.840 0.880 0.840 0.860 60,000 50,880 0.8480 0.345 0.345 0.362 0.345 0.354 145,928 0.3487 -6.67%
2012-07-31 0 0.900 0.860 0.900 - - 0 0 - 0.370 0.354 0.370 - - 0 - 0.00%
2012-07-30 0 0.900 0.900 0.920 - - 0 0 - 0.370 0.370 0.378 - - 0 - 2.27%
2012-07-27 0 0.880 0.880 0.910 0.850 0.870 110,000 94,960 0.8633 0.362 0.362 0.374 0.349 0.358 267,534 0.3549 3.53%
2012-07-26 0 0.850 0.850 0.870 0.850 0.850 168,000 142,800 0.8500 0.349 0.349 0.358 0.349 0.349 408,597 0.3495 -2.30%
2012-07-25 0 0.870 0.860 0.900 0.840 0.930 820,000 715,080 0.8720 0.358 0.354 0.370 0.345 0.382 1,994,343 0.3586 -7.45%
2012-07-24 0 0.940 0.940 0.950 0.790 1.180 2,598,000 2,747,460 1.0575 0.386 0.386 0.391 0.325 0.485 6,318,662 0.4348 42.42%
2012-07-23 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2012-07-11 0 0.660 0.660 0.780 0.660 0.660 40,000 26,400 0.6600 0.271 0.271 0.321 0.271 0.271 97,285 0.2714 0.00%
2012-07-10 0 0.660 0.660 0.770 - - 0 0 - 0.271 0.271 0.317 - - 0 - 1.54%
2012-07-09 0 0.650 0.560 0.770 - - 0 0 - 0.267 0.230 0.317 - - 0 - 0.00%
2012-07-06 0 0.650 0.610 0.750 - - 0 0 - 0.267 0.251 0.308 - - 0 - 0.00%
2012-07-05 0 0.650 0.560 0.770 - - 0 0 - 0.267 0.230 0.317 - - 0 - 0.00%
2012-07-04 0 0.650 0.600 0.770 - - 0 0 - 0.267 0.247 0.317 - - 0 - 0.00%
2012-07-03 0 0.650 0.630 0.770 - - 0 0 - 0.267 0.259 0.317 - - 0 - 0.00%
2012-06-29 0 0.650 0.580 0.670 - - 0 0 - 0.267 0.238 0.275 - - 0 - 0.00%
2012-06-28 0 0.650 0.570 0.780 0.650 0.650 20,000 13,000 0.6500 0.267 0.234 0.321 0.267 0.267 48,643 0.2673 0.00%
2012-06-27 0 0.650 0.650 0.780 0.650 0.650 50,000 32,500 0.6500 0.267 0.267 0.321 0.267 0.267 121,606 0.2673 0.00%
2012-06-26 0 0.650 0.560 0.650 - - 0 0 - 0.267 0.230 0.267 - - 0 - 0.00%
2012-06-25 0 0.650 0.590 0.770 0.650 0.650 10,000 6,500 0.6500 0.267 0.243 0.317 0.267 0.267 24,321 0.2673 0.00%
2012-06-22 0 0.650 0.580 0.650 0.650 0.650 40,000 26,000 0.6500 0.267 0.238 0.267 0.267 0.267 97,285 0.2673 0.00%
2012-06-21 0 0.650 0.640 0.670 - - 0 0 - 0.267 0.263 0.275 - - 0 - 0.00%
2012-06-20 0 0.650 0.570 0.680 - - 0 0 - 0.267 0.234 0.280 - - 0 - 0.00%
2012-06-19 0 0.650 0.570 0.690 0.650 0.650 34,000 22,100 0.6500 0.267 0.234 0.284 0.267 0.267 82,692 0.2673 0.00%
2012-06-18 0 0.650 0.600 0.680 - - 0 0 - 0.267 0.247 0.280 - - 0 - 0.00%
2012-06-15 0 0.650 0.640 0.680 - - 0 0 - 0.267 0.263 0.280 - - 0 - 0.00%
2012-06-14 0 0.650 0.650 0.690 0.640 0.680 70,000 47,200 0.6743 0.267 0.267 0.284 0.263 0.280 170,249 0.2772 -4.41%
2012-06-13 0 0.680 0.600 0.780 0.680 0.680 68,000 46,240 0.6800 0.280 0.247 0.321 0.280 0.280 165,385 0.2796 9.68%
2012-06-12 0 0.620 0.550 0.750 - - 0 0 - 0.255 0.226 0.308 - - 0 - 0.00%
2012-06-11 0 0.620 0.540 0.750 - - 0 0 - 0.255 0.222 0.308 - - 0 - 0.00%
2012-06-08 0 0.620 0.540 0.750 - - 0 0 - 0.255 0.222 0.308 - - 0 - 0.00%
2012-06-07 0 0.620 0.520 0.700 - - 0 0 - 0.255 0.214 0.288 - - 0 - 0.00%
2012-06-06 0 0.620 0.560 0.750 - - 0 0 - 0.255 0.230 0.308 - - 0 - 0.00%
2012-06-05 0 0.620 0.560 0.750 - - 0 0 - 0.255 0.230 0.308 - - 0 - 0.00%
2012-06-04 0 0.620 0.560 0.750 - - 0 0 - 0.255 0.230 0.308 - - 0 - 0.00%
2012-06-01 0 0.620 0.590 0.770 - - 0 0 - 0.255 0.243 0.317 - - 0 - 0.00%
2012-05-31 0 0.620 0.540 0.750 - - 0 0 - 0.255 0.222 0.308 - - 0 - 0.00%
2012-05-30 0 0.620 0.560 0.750 - - 200,000 124,000 0.6200 0.255 0.230 0.308 - - 486,425 0.2549 0.00%
2012-05-29 0 0.620 0.550 0.750 - - 0 0 - 0.255 0.226 0.308 - - 0 - 0.00%
2012-05-28 0 0.620 0.520 0.750 - - 0 0 - 0.255 0.214 0.308 - - 0 - 0.00%
2012-05-25 0 0.620 0.550 0.750 - - 0 0 - 0.255 0.226 0.308 - - 0 - 0.00%
2012-05-24 0 0.620 0.560 0.750 - - 0 0 - 0.255 0.230 0.308 - - 0 - 0.00%
2012-05-23 0 0.620 0.550 0.750 - - 0 0 - 0.255 0.226 0.308 - - 0 - 0.00%
2012-05-22 0 0.620 0.560 0.750 - - 0 0 - 0.255 0.230 0.308 - - 0 - 0.00%
2012-05-21 0 0.630 0.560 0.750 - - 0 0 - 0.255 0.227 0.303 - - 0 - 0.00%
2012-05-18 0 0.630 0.530 0.750 - - 0 0 - 0.255 0.214 0.303 - - 0 - 0.00%
2012-05-17 0 0.630 0.550 0.750 - - 0 0 - 0.255 0.223 0.303 - - 0 - 0.00%
2012-05-16 0 0.630 0.510 0.750 - - 0 0 - 0.255 0.206 0.303 - - 0 - 0.00%
2012-05-15 0 0.630 0.520 0.750 - - 0 0 - 0.255 0.210 0.303 - - 0 - 0.00%
2012-05-14 0 0.630 0.530 0.750 - - 50 31 0.6200 0.255 0.214 0.303 - - 124 0.2509 0.00%
2012-05-11 0 0.630 0.530 0.750 - - 0 0 - 0.255 0.214 0.303 - - 0 - 0.00%
2012-05-10 0 0.630 0.570 0.710 - - 0 0 - 0.255 0.231 0.287 - - 0 - 0.00%
2012-05-09 0 0.630 0.630 0.720 0.610 0.630 8,000 4,960 0.6200 0.255 0.255 0.291 0.247 0.255 19,771 0.2509 -5.97%
2012-05-08 0 0.670 0.660 0.740 0.600 0.680 54,000 34,940 0.6470 0.271 0.267 0.299 0.243 0.275 133,453 0.2618 -5.63%
2012-05-07 0 0.710 0.590 0.740 - - 0 0 - 0.287 0.239 0.299 - - 0 - 0.00%
2012-05-04 0 0.710 0.650 0.730 - - 0 0 - 0.287 0.263 0.295 - - 0 - 0.00%
2012-05-03 0 0.710 0.660 0.740 0.600 0.710 114,000 72,060 0.6321 0.287 0.267 0.299 0.243 0.287 281,734 0.2558 -6.58%
2012-05-02 0 0.760 0.630 0.800 - - 0 0 - 0.308 0.255 0.324 - - 0 - 0.00%
2012-04-30 0 0.760 0.610 0.790 - - 0 0 - 0.308 0.247 0.320 - - 0 - 0.00%
2012-04-27 0 0.760 0.500 0.800 - - 0 0 - 0.308 0.202 0.324 - - 0 - 0.00%
2012-04-26 0 0.760 0.630 0.790 - - 0 0 - 0.308 0.255 0.320 - - 0 - 0.00%
2012-04-25 0 0.760 0.680 0.780 - - 0 0 - 0.308 0.275 0.316 - - 0 - 0.00%
2012-04-24 0 0.760 0.740 0.770 0.760 0.760 30,000 22,800 0.7600 0.308 0.299 0.312 0.308 0.308 74,141 0.3075 -1.30%
2012-04-23 0 0.770 0.560 0.790 - - 0 0 - 0.312 0.227 0.320 - - 0 - 0.00%
2012-04-20 0 0.770 0.610 0.790 - - 0 0 - 0.312 0.247 0.320 - - 0 - 0.00%
2012-04-19 0 0.770 0.730 0.790 0.770 0.770 30,000 23,100 0.7700 0.312 0.295 0.320 0.312 0.312 74,141 0.3116 1.32%
2012-04-18 0 0.760 0.600 0.770 - - 0 0 - 0.308 0.243 0.312 - - 0 - 0.00%
2012-04-17 0 0.760 0.520 0.770 - - 0 0 - 0.308 0.210 0.312 - - 0 - 0.00%
2012-04-16 0 0.760 0.520 0.770 - - 0 0 - 0.308 0.210 0.312 - - 0 - 0.00%
2012-04-13 0 0.760 0.730 0.780 0.760 0.760 38,000 28,880 0.7600 0.308 0.295 0.316 0.308 0.308 93,911 0.3075 -1.30%
2012-04-12 0 0.770 0.740 0.800 0.750 0.770 80,000 61,100 0.7638 0.312 0.299 0.324 0.303 0.312 197,708 0.3090 4.05%
2012-04-11 0 0.740 0.520 0.790 - - 0 0 - 0.299 0.210 0.320 - - 0 - 0.00%
2012-04-10 0 0.740 0.500 0.800 - - 0 0 - 0.299 0.202 0.324 - - 0 - 0.00%
2012-04-05 0 0.740 0.630 0.740 - - 0 0 - 0.299 0.255 0.299 - - 0 - -1.33%
2012-04-03 0 0.750 0.650 0.770 - - 0 0 - 0.303 0.263 0.312 - - 0 - 0.00%
2012-04-02 0 0.750 0.590 0.750 - - 0 0 - 0.303 0.239 0.303 - - 0 - -2.60%
2012-03-30 0 0.770 0.600 0.780 - - 0 0 - 0.312 0.243 0.316 - - 0 - 0.00%
2012-03-29 0 0.770 0.630 0.800 - - 0 0 - 0.312 0.255 0.324 - - 0 - 0.00%
2012-03-28 0 0.770 0.550 0.800 - - 0 0 - 0.312 0.223 0.324 - - 0 - 0.00%
2012-03-27 0 0.770 0.580 0.790 - - 0 0 - 0.312 0.235 0.320 - - 0 - 0.00%
2012-03-26 0 0.770 0.640 0.770 - - 0 0 - 0.312 0.259 0.312 - - 0 - 0.00%
2012-03-23 0 0.770 0.760 0.770 - - 0 0 - 0.312 0.308 0.312 - - 0 - 0.00%
2012-03-22 0 0.770 0.710 0.790 0.720 0.770 44,000 32,980 0.7495 0.312 0.287 0.320 0.291 0.312 108,740 0.3033 1.32%
2012-03-21 0 0.760 0.650 0.770 0.760 0.760 10,000 7,600 0.7600 0.308 0.263 0.312 0.308 0.308 24,714 0.3075 0.00%
2012-03-20 0 0.760 0.700 0.780 0.760 0.760 60,000 45,600 0.7600 0.308 0.283 0.316 0.308 0.308 148,281 0.3075 2.70%
2012-03-19 0 0.740 0.650 0.750 - - 0 0 - 0.299 0.263 0.303 - - 0 - 0.00%
2012-03-16 0 0.740 0.650 0.800 - - 0 0 - 0.299 0.263 0.324 - - 0 - 0.00%
2012-03-15 0 0.740 0.650 0.790 - - 0 0 - 0.299 0.263 0.320 - - 0 - 0.00%
2012-03-14 0 0.740 0.590 0.800 - - 0 0 - 0.299 0.239 0.324 - - 0 - 0.00%
2012-03-13 0 0.740 0.650 0.740 - - 0 0 - 0.299 0.263 0.299 - - 0 - -1.33%
2012-03-12 0 0.750 0.640 0.750 - - 0 0 - 0.303 0.259 0.303 - - 0 - -1.32%
2012-03-09 0 0.760 0.650 0.760 0.760 0.760 8,000 6,080 0.7600 0.308 0.263 0.308 0.308 0.308 19,771 0.3075 7.04%
2012-03-08 0 0.710 0.690 0.720 0.710 0.710 26,000 18,500 0.7115 0.287 0.279 0.291 0.287 0.287 64,255 0.2879 0.00%
2012-03-07 0 0.710 0.710 0.720 0.700 0.720 112,000 79,380 0.7088 0.287 0.287 0.291 0.283 0.291 276,792 0.2868 -1.39%
2012-03-06 0 0.720 0.680 0.790 - - 0 0 - 0.291 0.275 0.320 - - 0 - 0.00%
2012-03-05 0 0.720 0.620 0.800 - - 0 0 - 0.291 0.251 0.324 - - 0 - 0.00%
2012-03-02 0 0.720 0.680 0.750 0.710 0.720 150,000 107,900 0.7193 0.291 0.275 0.303 0.287 0.291 370,703 0.2911 5.88%
2012-03-01 0 0.680 0.610 0.800 - - 0 0 - 0.275 0.247 0.324 - - 0 - 0.00%
2012-02-29 0 0.680 0.640 0.800 0.680 0.680 30,000 20,400 0.6800 0.275 0.259 0.324 0.275 0.275 74,141 0.2752 0.00%
2012-02-28 0 0.680 0.630 0.800 - - 0 0 - 0.275 0.255 0.324 - - 0 - 0.00%
2012-02-27 0 0.680 0.570 0.800 - - 0 0 - 0.275 0.231 0.324 - - 0 - 0.00%
2012-02-24 0 0.680 0.630 0.800 - - 0 0 - 0.275 0.255 0.324 - - 0 - 0.00%
2012-02-23 0 0.680 0.640 0.790 - - 0 0 - 0.275 0.259 0.320 - - 0 - 0.00%
2012-02-22 0 0.680 0.610 0.750 - - 0 0 - 0.275 0.247 0.303 - - 0 - 0.00%
2012-02-21 0 0.680 0.680 0.750 - - 0 0 - 0.275 0.275 0.303 - - 0 - 4.62%
2012-02-20 0 0.650 0.610 0.800 - - 0 0 - 0.263 0.247 0.324 - - 0 - 0.00%
2012-02-17 0 0.650 0.590 0.800 - - 0 0 - 0.263 0.239 0.324 - - 0 - 0.00%
2012-02-16 0 0.650 0.600 0.800 - - 0 0 - 0.263 0.243 0.324 - - 0 - 0.00%
2012-02-15 0 0.650 0.600 0.690 - - 0 0 - 0.263 0.243 0.279 - - 0 - 0.00%
2012-02-14 0 0.650 0.570 0.800 - - 0 0 - 0.263 0.231 0.324 - - 0 - 0.00%
2012-02-13 0 0.650 0.540 0.650 0.650 0.650 20,000 13,000 0.6500 0.263 0.219 0.263 0.263 0.263 49,427 0.2630 -1.52%
2012-02-10 0 0.660 0.660 0.780 - - 0 0 - 0.267 0.267 0.316 - - 0 - 1.54%
2012-02-09 0 0.650 0.590 0.710 - - 0 0 - 0.263 0.239 0.287 - - 0 - 0.00%
2012-02-08 0 0.650 0.600 0.780 - - 0 0 - 0.263 0.243 0.316 - - 0 - 0.00%
2012-02-07 0 0.650 0.580 0.750 - - 0 0 - 0.263 0.235 0.303 - - 0 - 0.00%
2012-02-06 0 0.650 0.650 0.710 0.650 0.650 92,000 59,800 0.6500 0.263 0.263 0.287 0.263 0.263 227,365 0.2630 8.33%
2012-02-03 0 0.600 0.600 0.670 - - 0 0 - 0.243 0.243 0.271 - - 0 - 0.00%
2012-02-02 0 0.600 0.570 0.670 0.550 0.600 70,000 40,540 0.5791 0.243 0.231 0.271 0.223 0.243 172,995 0.2343 0.00%
2012-02-01 0 0.600 0.530 0.650 - - 0 0 - 0.243 0.214 0.263 - - 0 - 0.00%
2012-01-31 0 0.600 0.510 0.620 - - 0 0 - 0.243 0.206 0.251 - - 0 - 0.00%
2012-01-30 0 0.600 0.485 0.680 - - 0 0 - 0.243 0.196 0.275 - - 0 - 0.00%
2012-01-27 0 0.600 0.550 0.720 - - 0 0 - 0.243 0.223 0.291 - - 0 - 0.00%
2012-01-26 0 0.600 0.500 0.720 - - 0 0 - 0.243 0.202 0.291 - - 0 - 0.00%
2012-01-20 0 0.600 0.520 0.720 - - 0 0 - 0.243 0.210 0.291 - - 0 - 0.00%
2012-01-19 0 0.600 0.480 0.740 - - 0 0 - 0.243 0.194 0.299 - - 0 - 0.00%
2012-01-18 0 0.600 0.540 0.740 - - 0 0 - 0.243 0.219 0.299 - - 0 - 0.00%
2012-01-17 0 0.600 0.490 0.740 - - 0 0 - 0.243 0.198 0.299 - - 0 - 0.00%
2012-01-16 0 0.600 0.485 0.740 - - 0 0 - 0.243 0.196 0.299 - - 0 - 0.00%
2012-01-13 0 0.600 0.530 0.740 - - 0 0 - 0.243 0.214 0.299 - - 0 - 0.00%
2012-01-12 0 0.600 0.560 0.700 - - 0 0 - 0.243 0.227 0.283 - - 0 - 0.00%
2012-01-11 0 0.600 0.500 0.740 - - 0 0 - 0.243 0.202 0.299 - - 0 - 0.00%
2012-01-10 0 0.600 0.500 0.730 - - 0 0 - 0.243 0.202 0.295 - - 0 - 0.00%
2012-01-09 0 0.600 0.530 0.600 - - 0 0 - 0.243 0.214 0.243 - - 0 - 0.00%
2012-01-06 0 0.600 0.540 0.730 - - 0 0 - 0.243 0.219 0.295 - - 0 - 0.00%
2012-01-05 0 0.600 0.540 0.690 - - 0 0 - 0.243 0.219 0.279 - - 0 - 0.00%
2012-01-04 0 0.600 0.560 0.620 - - 0 0 - 0.243 0.227 0.251 - - 0 - 0.00%
2012-01-03 0 0.600 0.530 0.620 - - 0 0 - 0.243 0.214 0.251 - - 0 - 0.00%
2011-12-30 0 0.600 0.520 0.610 - - 0 0 - 0.243 0.210 0.247 - - 0 - 0.00%
2011-12-29 0 0.600 0.530 0.610 - - 0 0 - 0.243 0.214 0.247 - - 0 - 0.00%
2011-12-28 0 0.600 0.510 0.720 - - 0 0 - 0.243 0.206 0.291 - - 0 - 0.00%
2011-12-23 0 0.600 0.440 0.730 - - 0 0 - 0.243 0.178 0.295 - - 0 - 0.00%
2011-12-22 0 0.600 0.510 0.620 - - 0 0 - 0.243 0.206 0.251 - - 0 - 0.00%
2011-12-21 0 0.600 0.530 0.630 - - 0 0 - 0.243 0.214 0.255 - - 0 - 0.00%
2011-12-20 0 0.600 0.510 0.730 - - 0 0 - 0.243 0.206 0.295 - - 0 - 0.00%
2011-12-19 0 0.600 0.495 0.730 - - 0 0 - 0.243 0.200 0.295 - - 0 - 0.00%
2011-12-16 0 0.600 0.485 0.730 - - 0 0 - 0.243 0.196 0.295 - - 0 - 0.00%
2011-12-15 0 0.600 0.550 0.600 - - 0 0 - 0.243 0.223 0.243 - - 0 - 0.00%
2011-12-14 0 0.600 0.560 0.740 - - 0 0 - 0.243 0.227 0.299 - - 0 - 0.00%
2011-12-13 0 0.600 0.530 0.740 - - 0 0 - 0.243 0.214 0.299 - - 0 - 0.00%
2011-12-12 0 0.600 0.550 0.640 - - 0 0 - 0.243 0.223 0.259 - - 0 - 0.00%
2011-12-09 0 0.600 0.530 0.730 - - 0 0 - 0.243 0.214 0.295 - - 0 - 0.00%
2011-12-08 0 0.600 0.540 0.720 - - 0 0 - 0.243 0.219 0.291 - - 0 - 0.00%
2011-12-07 0 0.600 0.580 0.660 0.580 0.600 42,000 24,960 0.5943 0.243 0.235 0.267 0.235 0.243 103,797 0.2405 3.45%
2011-12-06 0 0.580 0.570 0.650 0.580 0.580 20,000 11,600 0.5800 0.235 0.231 0.263 0.235 0.235 49,427 0.2347 0.00%
2011-12-05 0 0.580 0.540 0.650 - - 0 0 - 0.235 0.219 0.263 - - 0 - 0.00%
2011-12-02 0 0.580 0.530 0.600 - - 0 0 - 0.235 0.214 0.243 - - 0 - 0.00%
2011-12-01 0 0.580 0.540 0.590 0.580 0.580 30,000 17,400 0.5800 0.235 0.219 0.239 0.235 0.235 74,141 0.2347 0.00%
2011-11-30 0 0.580 0.530 0.590 - - 0 0 - 0.235 0.214 0.239 - - 0 - 0.00%
2011-11-29 0 0.580 0.580 0.600 0.560 0.580 78,000 45,160 0.5790 0.235 0.235 0.243 0.227 0.235 192,766 0.2343 3.57%
2011-11-28 0 0.560 0.540 0.670 - - 0 0 - 0.227 0.219 0.271 - - 0 - 0.00%
2011-11-25 0 0.560 0.560 0.610 0.540 0.560 44,000 24,200 0.5500 0.227 0.227 0.247 0.219 0.227 108,740 0.2226 -6.67%
2011-11-24 0 0.600 0.540 0.600 - - 0 0 - 0.243 0.219 0.243 - - 0 - 0.00%
2011-11-23 0 0.600 0.520 0.660 - - 0 0 - 0.243 0.210 0.267 - - 0 - 0.00%
2011-11-22 0 0.600 0.540 0.600 - - 0 0 - 0.243 0.219 0.243 - - 0 - 0.00%
2011-11-21 0 0.600 0.550 0.600 - - 0 0 - 0.243 0.223 0.243 - - 0 - 0.00%
2011-11-18 0 0.600 0.560 0.640 - - 0 0 - 0.243 0.227 0.259 - - 0 - 0.00%
2011-11-17 0 0.600 0.600 0.710 0.560 0.600 60,000 34,000 0.5667 0.243 0.243 0.287 0.227 0.243 148,281 0.2293 0.00%
2011-11-16 0 0.600 0.550 0.670 - - 0 0 - 0.243 0.223 0.271 - - 0 - 0.00%
2011-11-15 0 0.600 0.580 0.630 0.580 0.600 34,000 20,160 0.5929 0.243 0.235 0.255 0.235 0.243 84,026 0.2399 7.14%
2011-11-14 0 0.560 0.560 0.620 0.560 0.560 20,000 11,200 0.5600 0.227 0.227 0.251 0.227 0.227 49,427 0.2266 0.00%
2011-11-11 0 0.560 0.560 0.640 0.540 0.550 48,000 26,080 0.5433 0.227 0.227 0.259 0.219 0.223 118,625 0.2199 1.82%
2011-11-10 0 0.550 0.500 0.670 - - 0 0 - 0.223 0.202 0.271 - - 0 - 0.00%
2011-11-09 0 0.550 0.520 0.670 - - 0 0 - 0.223 0.210 0.271 - - 0 - 0.00%
2011-11-08 0 0.550 0.450 0.670 - - 0 0 - 0.223 0.182 0.271 - - 0 - 0.00%
2011-11-07 0 0.550 0.450 0.670 - - 0 0 - 0.223 0.182 0.271 - - 0 - 0.00%
2011-11-04 0 0.550 0.510 0.670 - - 0 0 - 0.223 0.206 0.271 - - 0 - 0.00%
2011-11-03 0 0.550 0.540 0.660 - - 0 0 - 0.223 0.219 0.267 - - 0 - 0.00%
2011-11-02 0 0.550 0.540 0.670 - - 0 0 - 0.223 0.219 0.271 - - 0 - 0.00%
2011-11-01 0 0.550 0.550 0.670 - - 0 0 - 0.223 0.223 0.271 - - 0 - 0.00%
2011-10-31 0 0.550 0.520 0.670 - - 0 0 - 0.223 0.210 0.271 - - 0 - 0.00%
2011-10-28 0 0.550 0.550 0.670 - - 0 0 - 0.223 0.223 0.271 - - 0 - 0.00%
2011-10-27 0 0.550 0.550 0.670 - - 0 0 - 0.223 0.223 0.271 - - 0 - 0.00%
2011-10-26 0 0.550 0.550 0.640 - - 0 0 - 0.223 0.223 0.259 - - 0 - 0.00%
2011-10-25 0 0.550 0.530 0.640 - - 0 0 - 0.223 0.214 0.259 - - 0 - 0.00%
2011-10-24 0 0.550 0.530 0.630 - - 0 0 - 0.223 0.214 0.255 - - 0 - 0.00%
2011-10-21 0 0.550 0.550 0.610 - - 0 0 - 0.223 0.223 0.247 - - 0 - 0.00%
2011-10-20 0 0.550 0.540 0.670 0.550 0.550 34,000 18,700 0.5500 0.223 0.219 0.271 0.223 0.223 84,026 0.2226 -1.79%
2011-10-19 0 0.560 0.530 0.650 - - 0 0 - 0.227 0.214 0.263 - - 0 - 0.00%
2011-10-18 0 0.560 0.560 0.640 - - 0 0 - 0.227 0.227 0.259 - - 0 - 1.82%
2011-10-17 0 0.550 0.540 0.660 - - 0 0 - 0.223 0.219 0.267 - - 0 - 0.00%
2011-10-14 0 0.550 0.550 0.640 0.550 0.550 50,000 27,500 0.5500 0.223 0.223 0.259 0.223 0.223 123,568 0.2226 -8.33%
2011-10-13 0 0.600 0.540 0.670 - - 0 0 - 0.243 0.219 0.271 - - 0 - 0.00%
2011-10-12 0 0.600 0.540 0.650 - - 0 0 - 0.243 0.219 0.263 - - 0 - 0.00%
2011-10-11 0 0.600 0.520 0.630 - - 0 0 - 0.243 0.210 0.255 - - 0 - 0.00%
2011-10-10 0 0.600 0.520 0.650 - - 0 0 - 0.243 0.210 0.263 - - 0 - 0.00%
2011-10-07 0 0.600 0.510 0.660 0.600 0.600 20,000 12,000 0.6000 0.243 0.206 0.267 0.243 0.243 49,427 0.2428 0.00%
2011-10-06 0 0.600 0.550 0.600 - - 0 0 - 0.243 0.223 0.243 - - 0 - -4.76%
2011-10-04 0 0.630 0.510 0.640 - - 0 0 - 0.255 0.206 0.259 - - 0 - 0.00%
2011-10-03 0 0.630 - 0.630 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2011-09-30 0 0.630 0.520 0.630 - - 0 0 - 0.255 0.210 0.255 - - 0 - 0.00%
2011-09-28 0 0.630 0.510 0.630 - - 0 0 - 0.255 0.206 0.255 - - 0 - 0.00%
2011-09-27 0 0.630 0.530 0.630 0.640 0.650 10,000 6,480 0.6480 0.255 0.214 0.255 0.259 0.263 24,714 0.2622 -1.56%
2011-09-26 0 0.640 0.460 0.640 - - 0 0 - 0.259 0.186 0.259 - - 0 - 0.00%
2011-09-23 0 0.640 0.520 0.640 - - 0 0 - 0.259 0.210 0.259 - - 0 - 0.00%
2011-09-22 0 0.640 0.560 0.640 - - 0 0 - 0.259 0.227 0.259 - - 0 - 0.00%
2011-09-21 0 0.640 0.620 0.640 0.640 0.650 6,000 3,880 0.6467 0.259 0.251 0.259 0.259 0.263 14,828 0.2617 -3.03%
2011-09-20 0 0.660 0.560 0.660 - - 0 0 - 0.267 0.227 0.267 - - 0 - 0.00%
2011-09-19 0 0.660 0.620 0.660 0.660 0.660 70,000 46,200 0.6600 0.267 0.251 0.267 0.267 0.267 172,995 0.2671 -1.49%
2011-09-16 0 0.670 0.630 0.670 - - 0 0 - 0.271 0.255 0.271 - - 0 - -1.47%
2011-09-15 0 0.680 0.630 0.680 0.670 0.680 4,000 2,700 0.6750 0.275 0.255 0.275 0.271 0.275 9,885 0.2731 0.00%
2011-09-14 0 0.680 0.610 0.680 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2011-09-12 0 0.680 0.650 0.680 - - 0 0 - 0.275 0.263 0.275 - - 0 - 0.00%
2011-09-09 0 0.680 0.640 0.680 - - 0 0 - 0.275 0.259 0.275 - - 0 - 0.00%
2011-09-08 0 0.680 0.640 0.740 - - 0 0 - 0.275 0.259 0.299 - - 0 - 0.00%
2011-09-07 0 0.680 0.680 0.720 0.670 0.670 46,000 30,900 0.6717 0.275 0.275 0.291 0.271 0.271 113,682 0.2718 1.49%
2011-09-06 0 0.670 0.530 0.760 - - 0 0 - 0.271 0.214 0.308 - - 0 - 0.00%
2011-09-05 0 0.670 0.510 0.760 - - 0 0 - 0.271 0.206 0.308 - - 0 - 0.00%
2011-09-02 0 0.670 0.650 0.710 - - 0 0 - 0.271 0.263 0.287 - - 0 - 0.00%
2011-09-01 0 0.670 0.670 0.740 0.650 0.650 2,000 1,300 0.6500 0.271 0.271 0.299 0.263 0.263 4,943 0.2630 1.52%
2011-08-31 0 0.660 0.610 0.740 - - 0 0 - 0.267 0.247 0.299 - - 0 - 0.00%
2011-08-30 0 0.660 0.620 0.760 - - 0 0 - 0.267 0.251 0.308 - - 0 - 0.00%
2011-08-29 0 0.660 0.650 0.750 - - 0 0 - 0.267 0.263 0.303 - - 0 - 0.00%
2011-08-26 0 0.660 0.650 0.710 - - 0 0 - 0.267 0.263 0.287 - - 0 - 0.00%
2011-08-25 0 0.660 0.660 0.710 - - 0 0 - 0.267 0.267 0.287 - - 0 - 1.54%
2011-08-24 0 0.650 0.650 0.710 - - 0 0 - 0.263 0.263 0.287 - - 0 - 0.00%
2011-08-23 0 0.650 0.620 0.690 - - 0 0 - 0.263 0.251 0.279 - - 0 - 0.00%
2011-08-22 0 0.650 0.650 0.680 0.650 0.650 2,000 1,300 0.6500 0.263 0.263 0.275 0.263 0.263 4,943 0.2630 1.56%
2011-08-19 0 0.640 0.630 0.680 0.600 0.650 30,000 18,700 0.6233 0.259 0.255 0.275 0.243 0.263 74,141 0.2522 -9.86%
2011-08-18 0 0.710 0.680 0.720 - - 0 0 - 0.287 0.275 0.291 - - 0 - 0.00%
2011-08-17 0 0.710 0.700 0.710 0.710 0.710 12,000 8,520 0.7100 0.287 0.283 0.287 0.287 0.287 29,656 0.2873 4.41%
2011-08-16 0 0.680 0.680 0.780 0.630 0.630 30,000 18,900 0.6300 0.275 0.275 0.316 0.255 0.255 74,141 0.2549 -4.23%
2011-08-15 0 0.710 0.710 0.780 0.710 0.710 100,000 71,000 0.7100 0.287 0.287 0.316 0.287 0.287 247,135 0.2873 0.00%
2011-08-12 0 0.710 0.610 0.760 - - 0 0 - 0.287 0.247 0.308 - - 0 - 0.00%
2011-08-11 0 0.710 0.680 0.750 - - 0 0 - 0.287 0.275 0.303 - - 0 - 0.00%
2011-08-10 0 0.710 0.660 0.780 - - 0 0 - 0.287 0.267 0.316 - - 0 - 0.00%
2011-08-09 0 0.710 0.660 0.710 0.710 0.710 70,000 49,700 0.7100 0.287 0.267 0.287 0.287 0.287 172,995 0.2873 1.43%
2011-08-08 0 0.700 0.680 0.760 0.700 0.700 66,000 46,200 0.7000 0.283 0.275 0.308 0.283 0.283 163,109 0.2832 -5.41%
2011-08-05 0 0.740 0.730 0.770 0.740 0.770 44,000 33,580 0.7632 0.299 0.295 0.312 0.299 0.312 108,740 0.3088 -5.13%
2011-08-04 0 0.780 0.770 0.800 - - 0 0 - 0.316 0.312 0.324 - - 0 - 0.00%
2011-08-03 0 0.780 0.770 0.800 - - 0 0 - 0.316 0.312 0.324 - - 0 - 0.00%
2011-08-02 0 0.780 0.780 0.810 0.770 0.770 14,000 10,780 0.7700 0.316 0.316 0.328 0.312 0.312 34,599 0.3116 -3.70%
2011-08-01 0 0.810 0.760 0.820 - - 0 0 - 0.328 0.308 0.332 - - 0 - 0.00%
2011-07-29 0 0.810 0.780 0.830 - - 0 0 - 0.328 0.316 0.336 - - 0 - 0.00%
2011-07-28 0 0.810 0.780 0.830 - - 0 0 - 0.328 0.316 0.336 - - 0 - 0.00%
2011-07-27 0 0.810 0.790 0.830 - - 0 0 - 0.328 0.320 0.336 - - 0 - 0.00%
2011-07-26 0 0.810 0.800 0.830 0.790 0.810 38,000 30,340 0.7984 0.328 0.324 0.336 0.320 0.328 93,911 0.3231 1.25%
2011-07-25 0 0.800 0.760 0.800 0.810 0.810 8,000 6,480 0.8100 0.324 0.308 0.324 0.328 0.328 19,771 0.3278 -1.23%
2011-07-22 0 0.810 0.780 0.820 0.770 0.810 10,000 7,920 0.7920 0.328 0.316 0.332 0.312 0.328 24,714 0.3205 5.19%
2011-07-21 0 0.770 0.750 0.780 0.750 0.770 38,000 28,960 0.7621 0.312 0.303 0.316 0.303 0.312 93,911 0.3084 0.00%
2011-07-20 0 0.770 0.770 0.810 0.770 0.770 36,000 27,720 0.7700 0.312 0.312 0.328 0.312 0.312 88,969 0.3116 -1.28%
2011-07-19 0 0.780 0.760 0.800 - - 0 0 - 0.316 0.308 0.324 - - 0 - 0.00%
2011-07-18 0 0.780 0.750 0.800 - - 0 0 - 0.316 0.303 0.324 - - 0 - 0.00%
2011-07-15 0 0.780 0.750 0.800 - - 0 0 - 0.316 0.303 0.324 - - 0 - 0.00%
2011-07-14 0 0.780 0.760 0.800 - - 0 0 - 0.316 0.308 0.324 - - 0 - 0.00%
2011-07-13 0 0.780 0.760 0.790 - - 0 0 - 0.316 0.308 0.320 - - 0 - 0.00%
2011-07-12 0 0.780 0.770 0.790 0.780 0.780 10,000 7,800 0.7800 0.316 0.312 0.320 0.316 0.316 24,714 0.3156 -4.88%
2011-07-11 0 0.820 0.770 0.820 - - 0 0 - 0.332 0.312 0.332 - - 0 - 0.00%
2011-07-08 0 0.820 0.770 0.830 - - 0 0 - 0.332 0.312 0.336 - - 0 - 0.00%
2011-07-07 0 0.820 0.770 0.840 - - 0 0 - 0.332 0.312 0.340 - - 0 - 0.00%
2011-07-06 0 0.820 0.780 0.830 - - 0 0 - 0.332 0.316 0.336 - - 0 - 0.00%
2011-07-05 0 0.820 0.770 0.840 - - 0 0 - 0.332 0.312 0.340 - - 0 - 0.00%
2011-07-04 0 0.820 0.790 0.840 - - 0 0 - 0.332 0.320 0.340 - - 0 - 0.00%
2011-06-30 0 0.820 0.800 0.840 0.820 0.820 10,000 8,200 0.8200 0.332 0.324 0.340 0.332 0.332 24,714 0.3318 3.80%
2011-06-29 0 0.790 0.760 0.800 - - 0 0 - 0.320 0.308 0.324 - - 0 - 0.00%
2011-06-28 0 0.790 0.770 0.790 - - 0 0 - 0.320 0.312 0.320 - - 0 - -1.25%
2011-06-27 0 0.800 0.760 0.820 - - 0 0 - 0.324 0.308 0.332 - - 0 - 0.00%
2011-06-24 0 0.800 0.760 0.810 0.800 0.800 110,000 88,000 0.8000 0.324 0.308 0.328 0.324 0.324 271,849 0.3237 3.90%
2011-06-23 0 0.770 0.750 0.800 - - 0 0 - 0.312 0.303 0.324 - - 0 - 0.00%
2011-06-22 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.312 0.312 0.324 0.312 0.312 49,427 0.3116 -2.53%
2011-06-21 0 0.790 0.760 0.820 - - 0 0 - 0.320 0.308 0.332 - - 0 - 0.00%
2011-06-20 0 0.790 0.760 0.820 - - 0 0 - 0.320 0.308 0.332 - - 0 - 0.00%
2011-06-17 0 0.790 0.770 0.840 - - 0 0 - 0.320 0.312 0.340 - - 0 - 0.00%
2011-06-16 0 0.790 0.760 0.810 - - 0 0 - 0.320 0.308 0.328 - - 0 - 0.00%
2011-06-15 0 0.790 0.780 0.800 0.760 0.790 114,000 87,060 0.7637 0.320 0.316 0.324 0.308 0.320 281,734 0.3090 -3.66%
2011-06-14 0 0.820 0.770 0.820 - - 0 0 - 0.332 0.312 0.332 - - 0 - 0.00%
2011-06-13 0 0.820 0.760 0.820 - - 0 0 - 0.332 0.308 0.332 - - 0 - 0.00%
2011-06-10 0 0.820 0.760 0.820 - - 0 0 - 0.332 0.308 0.332 - - 0 - 0.00%
2011-06-09 0 0.820 0.760 0.820 - - 0 0 - 0.332 0.308 0.332 - - 0 - 0.00%
2011-06-08 0 0.820 0.760 0.820 - - 0 0 - 0.332 0.308 0.332 - - 0 - 0.00%
2011-06-07 0 0.820 0.790 0.820 - - 0 0 - 0.332 0.320 0.332 - - 0 - 0.00%
2011-06-03 0 0.820 0.790 0.830 - - 0 0 - 0.332 0.320 0.336 - - 0 - 0.00%
2011-06-02 0 0.820 0.780 0.830 - - 0 0 - 0.332 0.316 0.336 - - 0 - 0.00%
2011-06-01 0 0.820 0.800 0.830 0.820 0.820 4,000 3,280 0.8200 0.332 0.324 0.336 0.332 0.332 9,885 0.3318 3.80%
2011-05-31 0 0.790 0.760 0.800 0.790 0.790 2,000 1,580 0.7900 0.320 0.308 0.324 0.320 0.320 4,943 0.3197 1.28%
2011-05-30 0 0.780 0.750 0.800 - - 0 0 - 0.316 0.303 0.324 - - 0 - 0.00%
2011-05-27 0 0.780 0.780 0.820 0.780 0.790 140,000 109,380 0.7813 0.316 0.316 0.332 0.316 0.320 345,989 0.3161 -2.50%
2011-05-26 0 0.800 0.790 0.810 0.780 0.810 64,000 50,840 0.7944 0.324 0.320 0.328 0.316 0.328 158,167 0.3214 0.00%
2011-05-25 0 0.800 0.760 0.840 0.800 0.800 18,000 14,400 0.8000 0.324 0.308 0.340 0.324 0.324 44,484 0.3237 0.00%
2011-05-24 0 0.800 0.780 0.840 - - 0 0 - 0.324 0.316 0.340 - - 0 - 0.00%
2011-05-23 0 0.800 0.800 0.830 0.800 0.800 32,000 25,600 0.8000 0.324 0.324 0.336 0.324 0.324 79,083 0.3237 -2.44%
2011-05-20 0 0.820 0.800 0.850 0.810 0.820 54,000 44,240 0.8193 0.332 0.324 0.344 0.328 0.332 133,453 0.3315 0.00%
2011-05-19 0 0.820 0.800 0.840 - - 0 0 - 0.332 0.324 0.340 - - 0 - 0.00%
2011-05-18 0 0.820 0.770 0.840 - - 0 0 - 0.332 0.312 0.340 - - 0 - 0.00%
2011-05-17 0 0.820 0.810 0.820 0.820 0.830 140,000 115,000 0.8214 0.332 0.328 0.332 0.332 0.336 345,989 0.3324 -2.38%
2011-05-16 0 0.840 0.840 0.860 0.840 0.850 170,000 143,400 0.8435 0.340 0.340 0.348 0.340 0.344 420,130 0.3413 -0.00%
2011-05-13 0 0.850 0.850 0.870 - - 0 0 - 0.340 0.340 0.348 - - 0 - 0.00%
2011-05-12 0 0.850 0.850 0.880 0.850 0.850 122,000 103,700 0.8500 0.340 0.340 0.352 0.340 0.340 305,094 0.3399 0.00%
2011-05-11 0 0.850 0.840 0.880 0.850 0.850 30,000 25,500 0.8500 0.340 0.336 0.352 0.340 0.340 75,023 0.3399 -1.16%
2011-05-09 0 0.860 0.850 0.900 0.860 0.860 10,000 8,600 0.8600 0.344 0.340 0.360 0.344 0.344 25,008 0.3439 -1.15%
2011-05-06 0 0.870 0.860 0.910 - - 0 0 - 0.348 0.344 0.364 - - 0 - 0.00%
2011-05-05 0 0.870 0.870 0.910 0.870 0.880 10,000 8,720 0.8720 0.348 0.348 0.364 0.348 0.352 25,008 0.3487 -1.14%
2011-05-04 0 0.880 0.880 0.900 0.870 0.870 16,000 13,920 0.8700 0.352 0.352 0.360 0.348 0.348 40,012 0.3479 0.00%
2011-05-03 0 0.880 0.870 0.890 0.860 0.880 58,000 50,100 0.8638 0.352 0.348 0.356 0.344 0.352 145,045 0.3454 -2.22%
2011-04-29 0 0.900 0.870 0.920 - - 0 0 - 0.360 0.348 0.368 - - 0 - 0.00%
2011-04-28 0 0.900 0.880 0.920 - - 0 0 - 0.360 0.352 0.368 - - 0 - 0.00%
2011-04-27 0 0.900 0.880 0.920 0.900 0.900 22,000 19,800 0.9000 0.360 0.352 0.368 0.360 0.360 55,017 0.3599 -1.10%
2011-04-26 0 0.910 0.910 0.920 0.900 0.900 40,000 36,000 0.9000 0.364 0.364 0.368 0.360 0.360 100,031 0.3599 1.11%
2011-04-21 0 0.900 0.900 0.930 0.900 0.930 28,000 25,520 0.9114 0.360 0.360 0.372 0.360 0.372 70,022 0.3645 0.00%
2011-04-20 0 0.900 0.890 0.930 0.890 0.920 280,000 252,200 0.9007 0.360 0.356 0.372 0.356 0.368 700,217 0.3602 2.27%
2011-04-19 0 0.880 0.880 0.920 0.870 0.900 164,000 145,280 0.8859 0.352 0.352 0.368 0.348 0.360 410,127 0.3542 -5.38%
2011-04-18 0 0.930 0.910 0.960 - - 0 0 - 0.372 0.364 0.384 - - 0 - 0.00%
2011-04-15 0 0.930 0.910 0.970 - - 0 0 - 0.372 0.364 0.388 - - 0 - 0.00%
2011-04-14 0 0.930 0.930 0.970 0.910 0.980 160,000 150,280 0.9393 0.372 0.372 0.388 0.364 0.392 400,124 0.3756 -3.12%
2011-04-13 0 0.960 0.940 0.970 - - 0 0 - 0.384 0.376 0.388 - - 0 - 0.00%
2011-04-12 0 0.960 0.940 0.970 - - 0 0 - 0.384 0.376 0.388 - - 0 - 0.00%
2011-04-11 0 0.960 0.920 0.970 - - 0 0 - 0.384 0.368 0.388 - - 0 - 0.00%
2011-04-08 0 0.960 0.950 0.970 0.940 0.960 44,000 41,560 0.9445 0.384 0.380 0.388 0.376 0.384 110,034 0.3777 1.05%
2011-04-07 0 0.950 0.950 0.980 0.950 0.950 110,000 104,500 0.9500 0.380 0.380 0.392 0.380 0.380 275,085 0.3799 -3.06%
2011-04-06 0 0.980 0.940 0.990 - - 0 0 - 0.392 0.376 0.396 - - 0 - 0.00%
2011-04-04 0 0.980 0.960 1.020 0.950 0.980 90,000 86,820 0.9647 0.392 0.384 0.408 0.380 0.392 225,070 0.3857 5.38%
2011-04-01 0 0.930 0.920 0.950 0.930 0.960 120,000 112,920 0.9410 0.372 0.368 0.380 0.372 0.384 300,093 0.3763 -2.11%
2011-03-31 0 0.950 0.940 0.950 0.930 0.960 200,000 189,680 0.9484 0.380 0.376 0.380 0.372 0.384 500,155 0.3792 -1.04%
2011-03-30 0 0.960 0.910 0.990 0.910 1.050 346,000 341,460 0.9869 0.384 0.364 0.396 0.364 0.420 865,268 0.3946 -11.11%
2011-03-29 0 1.080 1.000 1.080 - - 0 0 - 0.432 0.400 0.432 - - 0 - -1.82%
2011-03-28 0 1.100 1.080 1.100 1.100 1.100 30,000 33,000 1.1000 0.440 0.432 0.440 0.440 0.440 75,023 0.4399 0.92%
2011-03-25 0 1.090 1.060 1.090 1.090 1.090 14,000 15,260 1.0900 0.436 0.424 0.436 0.436 0.436 35,011 0.4359 3.81%
2011-03-24 0 1.050 1.050 1.090 - - 0 0 - 0.420 0.420 0.436 - - 0 - 0.96%
2011-03-23 0 1.040 1.040 1.070 1.040 1.080 40,000 42,400 1.0600 0.416 0.416 0.428 0.416 0.432 100,031 0.4239 -1.89%
2011-03-22 0 1.060 1.060 1.090 1.060 1.120 240,000 258,740 1.0781 0.424 0.424 0.436 0.424 0.448 600,186 0.4311 -3.64%
2011-03-21 0 1.100 1.060 1.100 1.090 1.100 100,000 109,880 1.0988 0.440 0.424 0.440 0.436 0.440 250,077 0.4394 0.00%
2011-03-18 0 1.100 1.010 1.100 1.110 1.110 6,000 6,660 1.1100 0.440 0.404 0.440 0.444 0.444 15,005 0.4439 1.85%
2011-03-17 0 1.080 0.980 1.090 0.990 1.100 72,000 74,160 1.0300 0.432 0.392 0.436 0.396 0.440 180,056 0.4119 0.00%
2011-03-16 0 1.080 1.020 1.080 - - 0 0 - 0.432 0.408 0.432 - - 0 - 0.00%
2011-03-15 0 1.080 1.010 1.110 - - 0 0 - 0.432 0.404 0.444 - - 0 - 0.00%
2011-03-14 0 1.080 1.050 1.090 1.010 1.080 94,000 99,300 1.0564 0.432 0.420 0.436 0.404 0.432 235,073 0.4224 0.93%
2011-03-11 0 1.070 1.050 1.110 - - 0 0 - 0.428 0.420 0.444 - - 0 - 0.00%
2011-03-10 0 1.070 1.060 1.110 1.070 1.090 234,000 252,840 1.0805 0.428 0.424 0.444 0.428 0.436 585,181 0.4321 -6.14%
2011-03-09 0 1.140 1.080 1.140 1.130 1.140 8,000 9,060 1.1325 0.456 0.432 0.456 0.452 0.456 20,006 0.4529 0.88%
2011-03-08 0 1.130 1.060 1.130 - - 0 0 - 0.452 0.424 0.452 - - 0 - -0.88%
2011-03-07 0 1.140 1.080 1.140 - - 0 0 - 0.456 0.432 0.456 - - 0 - 0.00%
2011-03-04 0 1.140 1.060 1.140 - - 0 0 - 0.456 0.424 0.456 - - 0 - 0.00%
2011-03-03 0 1.140 1.060 1.140 - - 0 0 - 0.456 0.424 0.456 - - 0 - 0.00%
2011-03-02 0 1.140 1.090 1.150 1.140 1.140 8,000 9,120 1.1400 0.456 0.436 0.460 0.456 0.456 20,006 0.4559 0.00%
2011-03-01 0 1.140 1.060 1.150 - - 0 0 - 0.456 0.424 0.460 - - 0 - 0.00%
2011-02-28 0 1.140 1.060 1.150 1.050 1.140 420,000 460,280 1.0959 0.456 0.424 0.460 0.420 0.456 1,050,325 0.4382 2.70%
2011-02-25 0 1.110 1.080 1.140 - - 0 0 - 0.444 0.432 0.456 - - 0 - 0.00%
2011-02-24 0 1.110 1.070 1.140 - - 0 0 - 0.444 0.428 0.456 - - 0 - 0.00%
2011-02-23 0 1.110 1.050 1.130 1.110 1.110 42,000 46,620 1.1100 0.444 0.420 0.452 0.444 0.444 105,033 0.4439 0.91%
2011-02-22 0 1.100 1.060 1.110 1.060 1.100 90,000 97,400 1.0822 0.440 0.424 0.444 0.424 0.440 225,070 0.4328 1.85%
2011-02-21 0 1.080 1.060 1.110 1.080 1.080 164,000 177,920 1.0849 0.432 0.424 0.444 0.432 0.432 410,127 0.4338 -2.70%
2011-02-18 0 1.110 1.080 1.130 1.110 1.110 4,000 4,440 1.1100 0.444 0.432 0.452 0.444 0.444 10,003 0.4439 2.78%
2011-02-17 0 1.080 1.070 1.110 1.080 1.080 42,000 45,360 1.0800 0.432 0.428 0.444 0.432 0.432 105,033 0.4319 0.00%
2011-02-16 0 1.080 1.070 1.120 1.080 1.110 106,000 114,920 1.0842 0.432 0.428 0.448 0.432 0.444 265,082 0.4335 -5.26%
2011-02-15 0 1.140 1.120 1.140 - - 0 0 - 0.456 0.448 0.456 - - 0 - 0.00%
2011-02-14 0 1.140 1.100 1.160 1.140 1.140 4,000 4,560 1.1400 0.456 0.440 0.464 0.456 0.456 10,003 0.4559 3.64%
2011-02-11 0 1.100 1.100 1.140 1.080 1.110 92,000 100,540 1.0928 0.440 0.440 0.456 0.432 0.444 230,071 0.4370 -6.78%
2011-02-10 0 1.180 1.110 1.180 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2011-02-09 0 1.180 1.150 1.200 - - 900 999 1.1100 0.472 0.460 0.480 - - 2,251 0.4439 0.00%
2011-02-08 0 1.180 1.150 1.200 - - 0 0 - 0.472 0.460 0.480 - - 0 - 0.00%
2011-02-07 0 1.180 1.110 1.190 - - 0 0 - 0.472 0.444 0.476 - - 0 - 0.00%
2011-02-02 0 1.180 1.120 1.210 - - 0 0 - 0.472 0.448 0.484 - - 0 - 0.00%
2011-02-01 0 1.180 1.140 1.180 1.130 1.180 24,000 27,620 1.1508 0.472 0.456 0.472 0.452 0.472 60,019 0.4602 5.36%
2011-01-31 0 1.120 1.120 1.150 - - 0 0 - 0.448 0.448 0.460 - - 0 - 0.00%
2011-01-28 0 1.120 1.120 1.150 1.100 1.100 6,000 6,600 1.1000 0.448 0.448 0.460 0.440 0.440 15,005 0.4399 -1.75%
2011-01-27 0 1.140 1.140 1.170 1.100 1.100 4,000 4,400 1.1000 0.456 0.456 0.468 0.440 0.440 10,003 0.4399 -0.87%
2011-01-26 0 1.150 1.120 1.150 1.140 1.150 8,000 9,140 1.1425 0.460 0.448 0.460 0.456 0.460 20,006 0.4569 2.68%
2011-01-25 0 1.120 1.120 1.150 1.100 1.110 32,000 35,300 1.1031 0.448 0.448 0.460 0.440 0.444 80,025 0.4411 -4.27%
2011-01-24 0 1.170 1.170 1.190 - - 0 0 - 0.468 0.468 0.476 - - 0 - 0.00%
2011-01-21 0 1.170 1.160 1.200 - - 0 0 - 0.468 0.464 0.480 - - 0 - 0.00%
2011-01-20 0 1.170 1.120 1.200 - - 0 0 - 0.468 0.448 0.480 - - 0 - 0.00%
2011-01-19 0 1.170 1.130 1.170 - - 0 0 - 0.468 0.452 0.468 - - 0 - -0.85%
2011-01-18 0 1.180 1.140 1.180 1.180 1.180 90,000 106,200 1.1800 0.472 0.456 0.472 0.472 0.472 225,070 0.4719 2.61%
2011-01-17 0 1.150 1.110 1.150 1.150 1.150 8,000 9,200 1.1500 0.460 0.444 0.460 0.460 0.460 20,006 0.4599 1.77%
2011-01-14 0 1.130 1.130 1.170 1.110 1.110 100,000 111,000 1.1100 0.452 0.452 0.468 0.444 0.444 250,077 0.4439 0.89%
2011-01-13 0 1.120 1.110 1.170 - - 0 0 - 0.448 0.444 0.468 - - 0 - 0.00%
2011-01-12 0 1.120 1.120 1.170 1.110 1.110 10,000 11,100 1.1100 0.448 0.448 0.468 0.444 0.444 25,008 0.4439 -5.08%
2011-01-11 0 1.180 1.140 1.180 1.140 1.180 136,000 156,240 1.1488 0.472 0.456 0.472 0.456 0.472 340,105 0.4594 0.00%
2011-01-10 0 1.180 1.120 1.180 1.180 1.180 100,000 118,000 1.1800 0.472 0.448 0.472 0.472 0.472 250,077 0.4719 3.51%
2011-01-07 0 1.140 1.100 1.140 - - 0 0 - 0.456 0.440 0.456 - - 0 - 0.00%
2011-01-06 0 1.140 1.110 1.140 - - 0 0 - 0.456 0.444 0.456 - - 0 - 0.00%
2011-01-05 0 1.140 1.110 1.140 1.150 1.150 12,000 13,800 1.1500 0.456 0.444 0.456 0.460 0.460 30,009 0.4599 -0.87%
2011-01-04 0 1.150 1.110 1.150 1.150 1.150 18,000 20,700 1.1500 0.460 0.444 0.460 0.460 0.460 45,014 0.4599 0.00%
2011-01-03 0 1.150 1.110 1.190 - - 0 0 - 0.460 0.444 0.476 - - 0 - 0.00%
2010-12-31 0 1.150 1.110 1.190 - - 0 0 - 0.460 0.444 0.476 - - 0 - 0.00%
2010-12-30 0 1.150 1.120 1.200 1.150 1.150 6,000 6,900 1.1500 0.460 0.448 0.480 0.460 0.460 15,005 0.4599 0.00%
2010-12-29 0 1.150 1.150 1.180 - - 0 0 - 0.460 0.460 0.472 - - 0 - 0.00%
2010-12-28 0 1.150 1.120 1.150 - - 0 0 - 0.460 0.448 0.460 - - 0 - -0.86%
2010-12-24 0 1.160 1.130 1.160 1.160 1.160 38,000 44,080 1.1600 0.464 0.452 0.464 0.464 0.464 95,029 0.4639 0.00%
2010-12-23 0 1.160 1.140 1.180 - - 0 0 - 0.464 0.456 0.472 - - 0 - 0.00%
2010-12-22 0 1.160 1.130 1.180 - - 0 0 - 0.464 0.452 0.472 - - 0 - 0.00%
2010-12-21 0 1.160 1.130 1.180 - - 0 0 - 0.464 0.452 0.472 - - 0 - 0.00%
2010-12-20 0 1.160 1.130 1.160 1.160 1.160 42,000 48,720 1.1600 0.464 0.452 0.464 0.464 0.464 105,033 0.4639 -1.69%
2010-12-17 0 1.180 1.150 1.180 1.190 1.190 84,000 99,960 1.1900 0.472 0.460 0.472 0.476 0.476 210,065 0.4759 2.61%
2010-12-16 0 1.150 1.120 1.180 1.150 1.150 100,000 115,000 1.1500 0.460 0.448 0.472 0.460 0.460 250,077 0.4599 0.88%
2010-12-15 0 1.140 1.140 1.180 1.130 1.160 64,000 72,560 1.1338 0.456 0.456 0.472 0.452 0.464 160,050 0.4534 -4.20%
2010-12-14 0 1.190 1.180 1.190 1.160 1.190 146,000 172,000 1.1781 0.476 0.472 0.476 0.464 0.476 365,113 0.4711 6.25%
2010-12-13 0 1.120 1.120 1.160 1.110 1.200 302,000 338,300 1.1202 0.448 0.448 0.464 0.444 0.480 755,234 0.4479 -6.67%
2010-12-10 0 1.200 1.150 1.200 1.190 1.210 110,000 132,160 1.2015 0.480 0.460 0.480 0.476 0.484 275,085 0.4804 4.35%
2010-12-09 0 1.150 1.100 1.180 - - 0 0 - 0.460 0.440 0.472 - - 0 - 0.00%
2010-12-08 0 1.150 1.100 1.150 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2010-12-07 0 1.150 1.110 1.180 - - 0 0 - 0.460 0.444 0.472 - - 0 - 0.00%
2010-12-06 0 1.150 1.110 1.150 1.160 1.160 64,000 74,240 1.1600 0.460 0.444 0.460 0.464 0.464 160,050 0.4639 0.00%
2010-12-03 0 1.150 1.100 1.160 1.150 1.170 74,000 85,380 1.1538 0.460 0.440 0.464 0.460 0.468 185,057 0.4614 0.00%
2010-12-02 0 1.150 1.090 1.150 1.150 1.150 76,000 87,400 1.1500 0.460 0.436 0.460 0.460 0.460 190,059 0.4599 5.50%
2010-12-01 0 1.090 1.090 1.150 1.060 1.070 12,000 12,820 1.0683 0.436 0.436 0.460 0.424 0.428 30,009 0.4272 0.00%
2010-11-30 0 1.090 1.090 1.140 1.090 1.160 32,000 35,020 1.0944 0.436 0.436 0.456 0.436 0.464 80,025 0.4376 -5.22%
2010-11-29 0 1.150 1.090 1.150 - - 0 0 - 0.460 0.436 0.460 - - 0 - 0.00%
2010-11-26 0 1.150 1.080 1.150 - - 0 0 - 0.460 0.432 0.460 - - 0 - 0.00%
2010-11-25 0 1.150 1.060 1.150 1.150 1.170 176,000 204,520 1.1620 0.460 0.424 0.460 0.460 0.468 440,136 0.4647 1.77%
2010-11-24 0 1.130 1.060 1.130 1.020 1.130 218,000 233,800 1.0725 0.452 0.424 0.452 0.408 0.452 545,169 0.4289 6.60%
2010-11-23 0 1.060 1.050 1.180 1.060 1.070 50,000 53,040 1.0608 0.424 0.420 0.472 0.424 0.428 125,039 0.4242 -1.85%
2010-11-22 0 1.080 1.060 1.180 - - 0 0 - 0.432 0.424 0.472 - - 0 - 0.00%
2010-11-19 0 1.080 1.080 1.180 - - 0 0 - 0.432 0.432 0.472 - - 0 - 1.89%
2010-11-18 0 1.060 1.060 1.100 1.060 1.060 70,000 74,200 1.0600 0.424 0.424 0.440 0.424 0.424 175,054 0.4239 -1.85%
2010-11-17 0 1.080 1.070 1.100 1.080 1.100 160,000 175,000 1.0938 0.432 0.428 0.440 0.432 0.440 400,124 0.4374 -0.92%
2010-11-16 0 1.090 1.090 1.160 1.080 1.090 52,000 56,220 1.0812 0.436 0.436 0.464 0.432 0.436 130,040 0.4323 -0.91%
2010-11-15 0 1.100 1.080 1.160 1.100 1.100 104,000 114,400 1.1000 0.440 0.432 0.464 0.440 0.440 260,081 0.4399 -4.35%
2010-11-12 0 1.150 1.090 1.150 - - 0 0 - 0.460 0.436 0.460 - - 0 - 0.00%
2010-11-11 0 1.150 1.110 1.150 1.150 1.150 28,000 32,200 1.1500 0.460 0.444 0.460 0.460 0.460 70,022 0.4599 3.60%
2010-11-10 0 1.110 1.110 1.140 1.110 1.110 72,000 79,920 1.1100 0.444 0.444 0.456 0.444 0.444 180,056 0.4439 -1.77%
2010-11-09 0 1.130 1.110 1.130 1.080 1.150 280,000 314,220 1.1222 0.452 0.444 0.452 0.432 0.460 700,217 0.4487 3.67%
2010-11-08 0 1.090 1.090 1.180 1.090 1.180 126,000 139,680 1.1086 0.436 0.436 0.472 0.436 0.472 315,098 0.4433 -3.54%
2010-11-05 0 1.130 1.110 1.180 - - 0 0 - 0.452 0.444 0.472 - - 0 - 0.00%
2010-11-04 0 1.130 1.080 1.130 1.130 1.130 100,000 113,000 1.1300 0.452 0.432 0.452 0.452 0.452 250,077 0.4519 0.89%
2010-11-03 0 1.120 1.090 1.130 1.120 1.130 106,000 119,720 1.1294 0.448 0.436 0.452 0.448 0.452 265,082 0.4516 0.00%
2010-11-02 0 1.120 1.120 1.140 1.080 1.120 278,000 307,080 1.1046 0.448 0.448 0.456 0.432 0.448 695,215 0.4417 0.00%
2010-11-01 0 1.120 1.100 1.120 1.130 1.140 48,000 54,380 1.1329 0.448 0.440 0.448 0.452 0.456 120,037 0.4530 0.00%
2010-10-29 0 1.120 1.060 1.120 1.120 1.120 10,000 11,200 1.1200 0.448 0.424 0.448 0.448 0.448 25,008 0.4479 6.67%
2010-10-28 0 1.050 1.050 1.090 1.050 1.050 46,000 48,300 1.0500 0.420 0.420 0.436 0.420 0.420 115,036 0.4199 0.00%
2010-10-27 0 1.050 1.050 1.080 1.050 1.100 34,000 36,020 1.0594 0.420 0.420 0.432 0.420 0.440 85,026 0.4236 -7.08%
2010-10-26 0 1.130 1.050 1.130 - - 0 0 - 0.452 0.420 0.452 - - 0 - 0.00%
2010-10-25 0 1.130 1.080 1.130 1.130 1.130 12,000 13,560 1.1300 0.452 0.432 0.452 0.452 0.452 30,009 0.4519 6.60%
2010-10-22 0 1.060 1.060 1.130 1.060 1.060 2,000 2,120 1.0600 0.424 0.424 0.452 0.424 0.424 5,002 0.4239 0.00%
2010-10-21 0 1.060 1.010 1.130 - - 0 0 - 0.424 0.404 0.452 - - 0 - 0.00%
2010-10-20 0 1.060 1.060 1.130 - - 0 0 - 0.424 0.424 0.452 - - 0 - 0.00%
2010-10-19 0 1.060 1.020 1.130 - - 0 0 - 0.424 0.408 0.452 - - 0 - 0.00%
2010-10-18 0 1.060 1.060 1.130 - - 0 0 - 0.424 0.424 0.452 - - 0 - 0.00%
2010-10-15 0 1.060 1.040 1.110 - - 0 0 - 0.424 0.416 0.444 - - 0 - 0.00%
2010-10-14 0 1.060 1.060 1.130 - - 0 0 - 0.424 0.424 0.452 - - 0 - 0.00%
2010-10-13 0 1.060 1.050 1.180 - - 0 0 - 0.424 0.420 0.472 - - 0 - 0.00%
2010-10-12 0 1.060 1.060 1.180 1.060 1.180 32,000 34,160 1.0675 0.424 0.424 0.472 0.424 0.472 80,025 0.4269 -3.64%
2010-10-11 0 1.100 1.060 1.140 1.100 1.100 20,000 22,000 1.1000 0.440 0.424 0.456 0.440 0.440 50,015 0.4399 0.00%
2010-10-08 0 1.100 1.050 1.120 1.100 1.100 10,000 11,000 1.1000 0.440 0.420 0.448 0.440 0.440 25,008 0.4399 0.00%
2010-10-07 0 1.100 1.100 1.150 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2010-10-06 0 1.100 1.070 1.110 1.100 1.100 10,000 11,000 1.1000 0.440 0.428 0.444 0.440 0.440 25,008 0.4399 3.77%
2010-10-05 0 1.060 1.060 1.090 - - 0 0 - 0.424 0.424 0.436 - - 0 - 0.00%
2010-10-04 0 1.060 1.060 1.160 - - 0 0 - 0.424 0.424 0.464 - - 0 - 0.00%
2010-09-30 0 1.060 1.060 1.100 1.060 1.100 50,000 53,800 1.0760 0.424 0.424 0.440 0.424 0.440 125,039 0.4303 -2.75%
2010-09-29 0 1.090 1.090 1.120 1.080 1.220 172,000 202,480 1.1772 0.436 0.436 0.448 0.432 0.488 430,133 0.4707 -2.68%
2010-09-28 0 1.120 1.070 1.120 1.010 1.120 80,000 85,480 1.0685 0.448 0.428 0.448 0.404 0.448 200,062 0.4273 0.00%
2010-09-27 0 1.120 1.100 1.140 1.090 1.120 126,000 138,900 1.1024 0.448 0.440 0.456 0.436 0.448 315,098 0.4408 3.70%
2010-09-24 0 1.080 1.070 1.150 - - 0 0 - 0.432 0.428 0.460 - - 0 - 0.00%
2010-09-22 0 1.080 1.060 1.160 - - 0 0 - 0.432 0.424 0.464 - - 0 - 0.00%
2010-09-21 0 1.080 1.060 1.080 1.080 1.080 40,000 43,200 1.0800 0.432 0.424 0.432 0.432 0.432 100,031 0.4319 0.00%
2010-09-20 0 1.080 1.060 1.150 - - 0 0 - 0.432 0.424 0.460 - - 0 - 0.00%
2010-09-17 0 1.080 1.080 1.160 1.080 1.160 96,000 109,460 1.1402 0.432 0.432 0.464 0.432 0.464 240,074 0.4559 -1.82%
2010-09-16 0 1.100 1.040 1.130 - - 0 0 - 0.440 0.416 0.452 - - 0 - 0.00%
2010-09-15 0 1.100 1.080 1.130 1.100 1.100 30,000 33,000 1.1000 0.440 0.432 0.452 0.440 0.440 75,023 0.4399 0.00%
2010-09-14 0 1.100 1.100 1.130 1.100 1.100 4,000 4,400 1.1000 0.440 0.440 0.452 0.440 0.440 10,003 0.4399 1.85%
2010-09-13 0 1.080 1.080 1.130 1.080 1.100 42,000 46,000 1.0952 0.432 0.432 0.452 0.432 0.440 105,033 0.4380 0.93%
2010-09-10 0 1.080 1.050 1.080 - - 0 0 - 0.428 0.416 0.428 - - 0 - 0.00%
2010-09-09 0 1.080 1.070 1.080 1.080 1.120 24,000 26,080 1.0867 0.428 0.424 0.428 0.428 0.444 60,580 0.4305 -0.92%
2010-09-08 0 1.090 1.070 1.090 1.050 1.090 76,000 81,360 1.0705 0.432 0.424 0.432 0.416 0.432 191,835 0.4241 0.00%
2010-09-07 0 1.090 1.070 1.130 - - 0 0 - 0.432 0.424 0.448 - - 0 - 0.00%
2010-09-06 0 1.090 1.090 1.130 1.060 1.100 44,000 47,600 1.0818 0.432 0.432 0.448 0.420 0.436 111,062 0.4286 -0.91%
2010-09-03 0 1.100 1.090 1.130 1.050 1.100 286,000 313,400 1.0958 0.436 0.432 0.448 0.416 0.436 721,906 0.4341 -2.65%
2010-09-02 0 1.130 1.070 1.130 1.140 1.140 2,000 2,280 1.1400 0.448 0.424 0.448 0.452 0.452 5,048 0.4516 -0.88%
2010-09-01 0 1.140 1.090 1.140 1.140 1.300 70,000 88,600 1.2657 0.452 0.432 0.452 0.452 0.515 176,690 0.5014 -3.39%
2010-08-31 0 1.180 1.100 1.180 - - 0 0 - 0.467 0.436 0.467 - - 0 - -1.67%
2010-08-30 0 1.200 1.130 1.200 1.200 1.200 40,000 48,000 1.2000 0.475 0.448 0.475 0.475 0.475 100,966 0.4754 9.09%
2010-08-27 0 1.100 1.070 1.190 - - 0 0 - 0.436 0.424 0.471 - - 0 - 0.00%
2010-08-26 0 1.100 1.060 1.180 - - 0 0 - 0.436 0.420 0.467 - - 0 - 0.00%
2010-08-25 0 1.100 1.160 1.500 1.050 1.150 240,000 252,500 1.0521 0.436 0.460 0.594 0.416 0.456 605,795 0.4168 -4.35%
2010-08-24 0 1.150 1.030 1.150 - - 0 0 - 0.456 0.408 0.456 - - 0 - 0.00%
2010-08-23 0 1.150 1.070 1.150 - - 0 0 - 0.456 0.424 0.456 - - 0 - 0.00%
2010-08-20 0 1.150 1.060 1.150 1.150 1.150 10,000 11,500 1.1500 0.456 0.420 0.456 0.456 0.456 25,241 0.4556 0.00%
2010-08-19 0 1.150 1.150 1.190 1.150 1.150 12,000 13,800 1.1500 0.456 0.456 0.471 0.456 0.456 30,290 0.4556 0.00%
2010-08-18 0 1.150 1.040 1.190 - - 0 0 - 0.456 0.412 0.471 - - 0 - 0.00%
2010-08-17 0 1.150 1.100 1.190 - - 0 0 - 0.456 0.436 0.471 - - 0 - 0.00%
2010-08-16 0 1.150 1.080 1.190 - - 0 0 - 0.456 0.428 0.471 - - 0 - 0.00%
2010-08-13 0 1.150 1.130 1.180 - - 20,000 23,000 1.1500 0.456 0.448 0.467 - - 50,483 0.4556 0.00%
2010-08-12 0 1.150 1.120 1.200 - - 0 0 - 0.456 0.444 0.475 - - 0 - 0.00%
2010-08-11 0 1.150 1.150 1.190 1.130 1.150 51,920 58,792 1.1324 0.456 0.456 0.471 0.448 0.456 131,054 0.4486 -4.17%
2010-08-10 0 1.200 1.150 1.200 - - 0 0 - 0.475 0.456 0.475 - - 0 - -0.83%
2010-08-09 0 1.210 1.210 1.270 1.210 1.210 44,000 53,240 1.2100 0.479 0.479 0.503 0.479 0.479 111,062 0.4794 0.00%
2010-08-06 0 1.210 1.140 1.230 - - 0 0 - 0.479 0.452 0.487 - - 0 - 0.00%
2010-08-05 0 1.210 1.150 1.240 1.200 1.210 13,010 15,632 1.2015 0.479 0.456 0.491 0.475 0.479 32,839 0.4760 0.83%
2010-08-04 0 1.200 1.100 1.260 - - 0 0 - 0.475 0.436 0.499 - - 0 - 0.00%
2010-08-03 0 1.200 1.100 1.250 - - 0 0 - 0.475 0.436 0.495 - - 0 - 0.00%
2010-08-02 0 1.200 1.130 1.250 - - 0 0 - 0.475 0.448 0.495 - - 0 - 0.00%
2010-07-30 0 1.200 1.130 1.250 - - 0 0 - 0.475 0.448 0.495 - - 0 - 0.00%
2010-07-29 0 1.200 1.150 1.240 - - 0 0 - 0.475 0.456 0.491 - - 0 - 0.00%
2010-07-28 0 1.200 1.100 1.230 1.200 1.200 40,000 48,000 1.2000 0.475 0.436 0.487 0.475 0.475 100,966 0.4754 0.84%
2010-07-27 0 1.190 1.120 1.200 - - 0 0 - 0.471 0.444 0.475 - - 0 - 0.00%
2010-07-26 0 1.190 1.120 1.190 1.190 1.240 80,000 98,700 1.2338 0.471 0.444 0.471 0.471 0.491 201,932 0.4888 6.25%
2010-07-23 0 1.120 1.120 1.200 1.110 1.200 26,000 30,380 1.1685 0.444 0.444 0.475 0.440 0.475 65,628 0.4629 -6.67%
2010-07-22 0 1.200 1.100 1.200 1.200 1.200 4,000 4,800 1.2000 0.475 0.436 0.475 0.475 0.475 10,097 0.4754 5.26%
2010-07-21 0 1.140 1.060 1.250 - - 0 0 - 0.452 0.420 0.495 - - 0 - 0.00%
2010-07-20 0 1.140 1.020 1.280 - - 0 0 - 0.452 0.404 0.507 - - 0 - 0.00%
2010-07-19 0 1.140 1.060 1.280 1.130 1.140 30,000 34,100 1.1367 0.452 0.420 0.507 0.448 0.452 75,724 0.4503 3.64%
2010-07-16 0 1.100 1.100 1.280 - - 0 0 - 0.436 0.436 0.507 - - 0 - 0.00%
2010-07-15 0 1.100 1.100 1.220 - - 0 0 - 0.436 0.436 0.483 - - 0 - 0.00%
2010-07-14 0 1.100 1.100 1.260 1.100 1.100 20,000 22,000 1.1000 0.436 0.436 0.499 0.436 0.436 50,483 0.4358 -7.56%
2010-07-13 0 1.190 1.100 1.250 - - 0 0 - 0.471 0.436 0.495 - - 0 - 0.00%
2010-07-12 0 1.190 1.090 1.270 - - 0 0 - 0.471 0.432 0.503 - - 0 - 0.00%
2010-07-09 0 1.190 1.110 1.240 1.030 1.190 34,000 39,660 1.1665 0.471 0.440 0.491 0.408 0.471 85,821 0.4621 2.59%
2010-07-08 0 1.160 1.080 1.170 1.160 1.160 14,000 16,240 1.1600 0.460 0.428 0.464 0.460 0.460 35,338 0.4596 4.50%
2010-07-07 0 1.110 1.050 1.190 - - 0 0 - 0.440 0.416 0.471 - - 0 - 0.00%
2010-07-06 0 1.110 1.030 1.190 - - 0 0 - 0.440 0.408 0.471 - - 0 - 0.00%
2010-07-05 0 1.110 1.030 1.190 - - 0 0 - 0.440 0.408 0.471 - - 0 - 0.00%
2010-07-02 0 1.110 1.030 1.190 - - 0 0 - 0.440 0.408 0.471 - - 0 - 0.00%
2010-06-30 0 1.110 1.080 1.110 1.070 1.130 72,000 77,160 1.0717 0.440 0.428 0.440 0.424 0.448 181,739 0.4246 2.78%
2010-06-29 0 1.080 1.080 1.190 1.080 1.080 20,000 21,600 1.0800 0.428 0.428 0.471 0.428 0.428 50,483 0.4279 -8.47%
2010-06-28 0 1.180 1.080 1.200 - - 0 0 - 0.467 0.428 0.475 - - 0 - 0.00%
2010-06-25 0 1.180 1.130 1.250 - - 0 0 - 0.467 0.448 0.495 - - 0 - 0.00%
2010-06-24 0 1.180 1.140 1.250 1.080 1.180 68,000 77,180 1.1350 0.467 0.452 0.495 0.428 0.467 171,642 0.4497 0.85%
2010-06-23 0 1.170 1.060 1.190 - - 0 0 - 0.464 0.420 0.471 - - 0 - 0.00%
2010-06-22 0 1.170 1.150 1.270 - - 0 0 - 0.464 0.456 0.503 - - 0 - 0.00%
2010-06-21 0 1.170 1.070 1.190 - - 0 0 - 0.464 0.424 0.471 - - 0 - 0.00%
2010-06-18 0 1.170 1.130 1.190 - - 0 0 - 0.464 0.448 0.471 - - 0 - 0.00%
2010-06-17 0 1.170 1.100 1.190 - - 0 0 - 0.464 0.436 0.471 - - 0 - 0.00%
2010-06-15 0 1.170 1.110 1.170 - - 0 0 - 0.464 0.440 0.464 - - 0 - -0.85%
2010-06-14 0 1.180 1.110 1.190 1.150 1.200 18,000 20,960 1.1644 0.467 0.440 0.471 0.456 0.475 45,435 0.4613 0.85%
2010-06-11 0 1.170 1.090 1.200 - - 0 0 - 0.464 0.432 0.475 - - 0 - 0.00%
2010-06-10 0 1.170 1.060 1.200 - - 0 0 - 0.464 0.420 0.475 - - 0 - 0.00%
2010-06-09 0 1.170 1.100 1.220 - - 0 0 - 0.464 0.436 0.483 - - 0 - 0.00%
2010-06-08 0 1.170 1.100 1.180 - - 0 0 - 0.464 0.436 0.467 - - 0 - 0.00%
2010-06-07 0 1.170 1.050 1.200 - - 0 0 - 0.464 0.416 0.475 - - 0 - 0.00%
2010-06-04 0 1.170 1.120 1.190 1.170 1.170 10,000 11,700 1.1700 0.464 0.444 0.471 0.464 0.464 25,241 0.4635 0.00%
2010-06-03 0 1.170 1.170 1.190 1.130 1.250 82,000 93,500 1.1402 0.464 0.464 0.471 0.448 0.495 206,980 0.4517 -7.87%
2010-06-02 0 1.270 1.110 1.270 1.270 1.270 2,000 2,540 1.2700 0.503 0.440 0.503 0.503 0.503 5,048 0.5031 12.39%
2010-06-01 0 1.130 1.110 1.250 - - 0 0 - 0.448 0.440 0.495 - - 0 - 0.00%
2010-05-31 0 1.130 1.230 1.250 1.110 1.120 60,000 67,080 1.1180 0.448 0.487 0.495 0.440 0.444 151,449 0.4429 -1.74%
2010-05-28 0 1.150 1.150 1.250 1.140 1.190 50,000 59,200 1.1840 0.456 0.456 0.495 0.452 0.471 126,207 0.4691 0.00%
2010-05-27 0 1.150 1.150 1.190 1.150 1.150 40,000 46,000 1.1500 0.456 0.456 0.471 0.456 0.456 100,966 0.4556 2.68%
2010-05-26 0 1.120 1.050 1.280 - - 0 0 - 0.444 0.416 0.507 - - 0 - 0.00%
2010-05-25 0 1.120 1.120 1.160 1.120 1.190 34,000 38,300 1.1265 0.444 0.444 0.460 0.444 0.471 85,821 0.4463 -6.67%
2010-05-24 0 1.200 1.070 1.270 - - 0 0 - 0.475 0.424 0.503 - - 0 - 0.00%
2010-05-20 0 1.200 1.150 1.250 1.200 1.200 20,000 24,000 1.2000 0.475 0.456 0.495 0.475 0.475 50,483 0.4754 -4.76%
2010-05-19 0 1.260 1.260 1.300 1.150 1.200 30,000 35,500 1.1833 0.499 0.499 0.515 0.456 0.475 75,724 0.4688 0.80%
2010-05-18 0 1.250 1.150 1.310 - - 0 0 - 0.495 0.456 0.519 - - 0 - 0.00%
2010-05-17 0 1.250 1.160 1.260 1.160 1.250 40,000 47,220 1.1805 0.495 0.460 0.499 0.460 0.495 100,966 0.4677 -3.85%
2010-05-14 0 1.300 1.180 1.330 1.150 1.300 16,000 19,300 1.2063 0.515 0.467 0.527 0.456 0.515 40,386 0.4779 4.84%
2010-05-13 0 1.240 1.200 1.440 - - 0 0 - 0.491 0.475 0.570 - - 0 - 0.00%
2010-05-12 0 1.240 1.290 1.300 - - 0 0 - 0.491 0.511 0.515 - - 0 - 0.00%
2010-05-11 0 1.240 1.220 1.320 - - 0 0 - 0.491 0.483 0.523 - - 0 - 0.00%
2010-05-10 0 1.240 1.240 1.340 1.190 1.240 50,000 61,020 1.2204 0.491 0.491 0.531 0.471 0.491 126,207 0.4835 0.81%
2010-05-07 0 1.240 1.290 1.300 1.230 1.250 102,000 125,700 1.2324 0.487 0.507 0.511 0.483 0.491 259,556 0.4843 -6.77%
2010-05-06 0 1.330 1.330 1.340 1.270 1.300 124,000 157,980 1.2740 0.523 0.523 0.527 0.499 0.511 315,539 0.5007 -2.21%
2010-05-05 0 1.360 1.270 1.370 - - 0 0 - 0.534 0.499 0.538 - - 0 - 0.00%
2010-05-04 0 1.360 1.280 1.370 1.340 1.360 50,000 67,600 1.3520 0.534 0.503 0.538 0.527 0.534 127,233 0.5313 1.49%
2010-05-03 0 1.340 1.280 1.380 - - 0 0 - 0.527 0.503 0.542 - - 0 - 0.00%
2010-04-30 0 1.340 1.320 1.410 1.340 1.340 48,000 64,620 1.3463 0.527 0.519 0.554 0.527 0.527 122,144 0.5290 0.00%
2010-04-29 0 1.340 1.290 1.380 - - 0 0 - 0.527 0.507 0.542 - - 0 - 0.00%
2010-04-28 0 1.340 1.340 1.380 1.340 1.380 40,000 54,520 1.3630 0.527 0.527 0.542 0.527 0.542 101,787 0.5356 -2.90%
2010-04-27 0 1.380 1.380 1.400 1.370 1.400 30,000 41,400 1.3800 0.542 0.542 0.550 0.538 0.550 76,340 0.5423 -3.50%
2010-04-26 0 1.430 1.430 1.440 1.400 1.430 100,000 142,700 1.4270 0.562 0.562 0.566 0.550 0.562 254,467 0.5608 3.62%
2010-04-23 0 1.380 1.350 1.390 1.330 1.410 36,000 49,540 1.3761 0.542 0.531 0.546 0.523 0.554 91,608 0.5408 -2.13%
2010-04-22 0 1.410 1.400 1.410 1.410 1.470 22,000 31,240 1.4200 0.554 0.550 0.554 0.554 0.578 55,983 0.5580 -4.08%
2010-04-21 0 1.470 1.400 1.470 1.420 1.470 144,000 205,600 1.4278 0.578 0.550 0.578 0.558 0.578 366,432 0.5611 2.08%
2010-04-20 0 1.440 1.400 1.440 1.440 1.440 18,000 25,920 1.4400 0.566 0.550 0.566 0.566 0.566 45,804 0.5659 0.00%
2010-04-19 0 1.440 1.400 1.450 1.380 1.440 8,000 11,160 1.3950 0.566 0.550 0.570 0.542 0.566 20,357 0.5482 0.70%
2010-04-16 0 1.430 1.420 1.470 1.420 1.490 140,000 201,560 1.4397 0.562 0.558 0.578 0.558 0.586 356,253 0.5658 -3.38%
2010-04-15 0 1.480 1.480 1.490 1.450 1.500 210,000 306,940 1.4616 0.582 0.582 0.586 0.570 0.589 534,380 0.5744 -1.33%
2010-04-14 0 1.500 1.480 1.510 1.420 1.500 594,000 879,040 1.4799 0.589 0.582 0.593 0.558 0.589 1,511,532 0.5816 2.74%
2010-04-13 0 1.460 1.400 1.460 1.370 1.460 128,000 182,020 1.4220 0.574 0.550 0.574 0.538 0.574 325,717 0.5588 2.82%
2010-04-12 0 1.420 1.380 1.430 1.380 1.420 52,000 72,440 1.3931 0.558 0.542 0.562 0.542 0.558 132,323 0.5474 0.71%
2010-04-09 0 1.410 1.400 1.410 1.390 1.410 140,000 196,140 1.4010 0.554 0.550 0.554 0.546 0.554 356,253 0.5506 3.68%
2010-04-08 0 1.360 1.360 1.390 1.350 1.380 260,000 353,880 1.3611 0.534 0.534 0.546 0.531 0.542 661,614 0.5349 0.00%
2010-04-07 0 1.360 1.360 1.380 1.320 1.390 598,000 818,060 1.3680 0.534 0.534 0.542 0.519 0.546 1,521,711 0.5376 -1.45%
2010-04-01 0 1.380 1.360 1.370 1.340 1.430 226,000 313,860 1.3888 0.542 0.534 0.538 0.527 0.562 575,095 0.5458 -5.48%
2010-03-31 0 1.460 1.430 1.460 1.430 1.460 318,000 456,240 1.4347 0.574 0.562 0.574 0.562 0.574 809,204 0.5638 2.10%
2010-03-30 0 1.430 1.420 1.430 1.430 1.470 220,000 317,400 1.4427 0.562 0.558 0.562 0.562 0.578 559,827 0.5670 -2.05%
2010-03-29 0 1.460 1.450 1.500 1.410 1.730 2,440,000 3,739,420 1.5325 0.574 0.570 0.589 0.554 0.680 6,208,989 0.6023 -7.59%
2010-03-26 0 1.580 1.540 1.590 1.520 1.600 1,048,000 1,660,760 1.5847 0.621 0.605 0.625 0.597 0.629 2,666,811 0.6228 -1.25%
2010-03-25 0 1.600 1.570 1.610 1.500 1.600 445,000 691,160 1.5532 0.629 0.617 0.633 0.589 0.629 1,132,377 0.6104 2.56%
2010-03-24 0 1.560 1.480 1.560 1.520 1.570 220,000 340,840 1.5493 0.613 0.582 0.613 0.597 0.617 559,827 0.6088 1.30%
2010-03-23 0 1.540 1.540 1.550 - - 0 0 - 0.605 0.605 0.609 - - 0 - 1.32%
2010-03-22 0 1.520 1.450 1.520 1.490 1.540 430,000 650,380 1.5125 0.597 0.570 0.597 0.586 0.605 1,094,207 0.5944 -1.94%
2010-03-19 0 1.550 1.550 1.580 1.550 1.600 454,000 714,100 1.5729 0.609 0.609 0.621 0.609 0.629 1,155,279 0.6181 -3.13%
2010-03-18 0 1.600 1.580 1.630 1.470 1.640 1,770,136 2,794,548 1.5787 0.629 0.621 0.641 0.578 0.644 4,504,407 0.6204 3.90%
2010-03-17 0 1.540 1.500 1.540 1.380 1.600 1,928,000 2,857,080 1.4819 0.605 0.589 0.605 0.542 0.629 4,906,119 0.5824 14.07%
2010-03-16 0 1.350 1.350 1.390 1.260 1.380 342,000 462,340 1.3519 0.531 0.531 0.546 0.495 0.542 870,276 0.5313 5.47%
2010-03-15 0 1.280 1.280 1.320 1.280 1.300 144,000 186,080 1.2922 0.503 0.503 0.519 0.503 0.511 366,432 0.5078 -3.03%
2010-03-12 0 1.320 1.310 1.350 1.320 1.400 92,000 124,940 1.3580 0.519 0.515 0.531 0.519 0.550 234,109 0.5337 -2.94%
2010-03-11 0 1.360 1.320 1.400 1.240 1.450 2,418,000 3,326,800 1.3758 0.534 0.519 0.550 0.487 0.570 6,153,006 0.5407 10.57%
2010-03-10 0 1.230 1.170 1.230 1.170 1.230 290,000 343,900 1.1859 0.483 0.460 0.483 0.460 0.483 737,954 0.4660 4.24%
2010-03-09 0 1.180 1.140 1.180 1.180 1.180 70,000 82,600 1.1800 0.464 0.448 0.464 0.464 0.464 178,127 0.4637 0.00%
2010-03-08 0 1.180 1.150 1.180 1.130 1.200 164,000 193,980 1.1828 0.464 0.452 0.464 0.444 0.472 417,325 0.4648 0.00%
2010-03-05 0 1.180 1.160 1.180 1.170 1.180 10,000 11,780 1.1780 0.464 0.456 0.464 0.460 0.464 25,447 0.4629 0.00%
2010-03-04 0 1.180 1.180 1.190 1.150 1.150 40,000 46,000 1.1500 0.464 0.464 0.468 0.452 0.452 101,787 0.4519 -0.84%
2010-03-03 0 1.190 1.190 1.200 1.160 1.160 14,000 16,240 1.1600 0.468 0.468 0.472 0.456 0.456 35,625 0.4559 1.71%
2010-03-02 0 1.170 1.170 1.190 1.150 1.180 178,000 208,360 1.1706 0.460 0.460 0.468 0.452 0.464 452,951 0.4600 2.63%
2010-03-01 0 1.140 1.140 1.150 1.110 1.110 10,000 11,100 1.1100 0.448 0.448 0.452 0.436 0.436 25,447 0.4362 0.88%
2010-02-26 0 1.130 1.130 1.160 1.130 1.130 10,000 11,300 1.1300 0.444 0.444 0.456 0.444 0.444 25,447 0.4441 0.00%
2010-02-25 0 1.130 1.110 1.150 - - 1,000 1,070 1.0700 0.444 0.436 0.452 - - 2,545 0.4205 0.00%
2010-02-24 0 1.130 1.120 1.130 - - 0 0 - 0.444 0.440 0.444 - - 0 - -0.88%
2010-02-23 0 1.140 1.110 1.140 1.100 1.140 246,000 277,480 1.1280 0.448 0.436 0.448 0.432 0.448 625,988 0.4433 0.00%
2010-02-22 0 1.140 1.140 1.150 1.080 1.150 262,000 289,740 1.1059 0.448 0.448 0.452 0.424 0.452 666,703 0.4346 0.00%
2010-02-19 0 1.140 1.100 1.150 1.100 1.140 54,000 61,300 1.1352 0.448 0.432 0.452 0.432 0.448 137,412 0.4461 0.00%
2010-02-18 0 1.140 1.130 1.140 1.130 1.140 68,000 77,040 1.1329 0.448 0.444 0.448 0.444 0.448 173,037 0.4452 -0.87%
2010-02-17 0 1.150 1.140 1.150 1.110 1.160 452,000 514,080 1.1373 0.452 0.448 0.452 0.436 0.456 1,150,190 0.4470 6.48%
2010-02-12 0 1.080 1.080 1.090 1.050 1.130 850,000 928,900 1.0928 0.424 0.424 0.428 0.413 0.444 2,162,967 0.4295 0.00%
2010-02-11 0 1.080 0.960 1.080 - - 0 0 - 0.424 0.377 0.424 - - 0 - -0.92%
2010-02-10 0 1.090 0.990 1.090 1.150 1.150 8,000 9,200 1.1500 0.428 0.389 0.428 0.452 0.452 20,357 0.4519 -5.22%
2010-02-09 0 1.150 0.990 1.160 0.970 1.150 34,000 33,540 0.9865 0.452 0.389 0.456 0.381 0.452 86,519 0.3877 17.35%
2010-02-08 0 0.980 0.980 0.990 0.910 0.960 54,000 51,660 0.9567 0.385 0.385 0.389 0.358 0.377 137,412 0.3759 -2.00%
2010-02-05 0 1.000 0.930 1.000 - - 0 0 - 0.393 0.365 0.393 - - 0 - 0.00%
2010-02-04 0 1.000 0.950 1.000 - - 0 0 - 0.393 0.373 0.393 - - 0 - -0.99%
2010-02-03 0 1.010 1.010 1.020 - - 0 0 - 0.397 0.397 0.401 - - 0 - 2.02%
2010-02-02 0 0.990 0.940 1.000 - - 0 0 - 0.389 0.369 0.393 - - 0 - 0.00%
2010-02-01 0 0.990 0.960 0.990 - - 0 0 - 0.389 0.377 0.389 - - 0 - -2.94%
2010-01-29 0 1.020 0.950 1.020 - - 0 0 - 0.401 0.373 0.401 - - 0 - 0.00%
2010-01-28 0 1.020 1.020 1.030 0.990 0.990 94,000 93,060 0.9900 0.401 0.401 0.405 0.389 0.389 239,199 0.3890 3.03%
2010-01-27 0 0.990 0.990 1.000 0.950 0.990 124,000 121,800 0.9823 0.389 0.389 0.393 0.373 0.389 315,539 0.3860 1.02%
2010-01-26 0 0.980 0.960 0.980 0.930 0.980 388,000 369,700 0.9528 0.385 0.377 0.385 0.365 0.385 987,331 0.3744 -9.26%
2010-01-25 0 1.080 1.080 1.090 0.980 0.990 96,000 94,180 0.9810 0.424 0.424 0.428 0.385 0.389 244,288 0.3855 11.34%
2010-01-22 0 0.970 0.950 0.980 0.930 0.970 272,000 258,460 0.9502 0.381 0.373 0.385 0.365 0.381 692,150 0.3734 -4.90%
2010-01-21 0 1.020 1.010 1.050 0.980 1.020 228,000 226,360 0.9928 0.401 0.397 0.413 0.385 0.401 580,184 0.3902 -2.86%
2010-01-20 0 1.050 1.000 1.050 1.050 1.050 140,000 147,000 1.0500 0.413 0.393 0.413 0.413 0.413 356,253 0.4126 -0.94%
2010-01-19 0 1.060 1.060 1.130 1.040 1.100 130,000 137,400 1.0569 0.417 0.417 0.444 0.409 0.432 330,807 0.4153 -6.19%
2010-01-18 0 1.130 1.130 1.140 1.100 1.180 318,000 361,180 1.1358 0.444 0.444 0.448 0.432 0.464 809,204 0.4463 -4.24%
2010-01-15 0 1.180 1.180 1.190 1.120 1.270 1,054,000 1,238,480 1.1750 0.464 0.464 0.468 0.440 0.499 2,682,079 0.4618 12.38%
2010-01-14 0 1.050 1.020 1.050 0.980 1.100 872,000 901,520 1.0339 0.413 0.401 0.413 0.385 0.432 2,218,950 0.4063 14.13%
2010-01-13 0 0.920 0.920 0.980 0.860 1.000 348,000 328,120 0.9429 0.362 0.362 0.385 0.338 0.393 885,544 0.3705 0.00%
2010-01-12 0 0.920 0.880 0.920 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2010-01-11 0 0.920 0.870 0.930 0.920 0.920 10,000 9,200 0.9200 0.362 0.342 0.365 0.362 0.362 25,447 0.3615 0.00%
2010-01-08 0 0.920 0.920 0.930 0.880 0.930 68,000 62,740 0.9226 0.362 0.362 0.365 0.346 0.365 173,037 0.3626 -1.08%
2010-01-07 0 0.930 0.930 0.940 0.860 0.860 6,000 5,160 0.8600 0.365 0.365 0.369 0.338 0.338 15,268 0.3380 0.00%
2010-01-06 0 0.930 0.930 0.950 - - 0 0 - 0.365 0.365 0.373 - - 0 - 1.09%
2010-01-05 0 0.920 0.830 0.930 - - 0 0 - 0.362 0.326 0.365 - - 0 - 0.00%
2010-01-04 0 0.920 0.920 0.930 - - 0 0 - 0.362 0.362 0.365 - - 0 - 2.22%
2009-12-31 0 0.900 0.850 0.900 - - 0 0 - 0.354 0.334 0.354 - - 0 - 0.00%
2009-12-30 0 0.900 0.830 0.900 - - 0 0 - 0.354 0.326 0.354 - - 0 - 0.00%
2009-12-29 0 0.900 0.840 0.900 0.900 0.900 22,000 19,800 0.9000 0.354 0.330 0.354 0.354 0.354 55,983 0.3537 -4.26%
2009-12-28 0 0.940 0.940 0.950 - - 0 0 - 0.369 0.369 0.373 - - 0 - 2.17%
2009-12-24 0 0.920 0.830 0.920 - - 0 0 - 0.362 0.326 0.362 - - 0 - 0.00%
2009-12-23 0 0.920 0.840 0.920 - - 0 0 - 0.362 0.330 0.362 - - 0 - 0.00%
2009-12-22 0 0.920 0.850 0.920 - - 0 0 - 0.362 0.334 0.362 - - 0 - 0.00%
2009-12-21 0 0.920 0.850 0.920 - - 0 0 - 0.362 0.334 0.362 - - 0 - 0.00%
2009-12-18 0 0.920 0.850 0.920 - - 0 0 - 0.362 0.334 0.362 - - 0 - 0.00%
2009-12-17 0 0.920 0.850 0.920 0.850 0.920 62,000 53,000 0.8548 0.362 0.334 0.362 0.334 0.362 157,769 0.3359 2.22%
2009-12-16 0 0.900 0.930 0.940 - - 0 0 - 0.354 0.365 0.369 - - 0 - 0.00%
2009-12-15 0 0.900 0.880 0.900 - - 0 0 - 0.354 0.346 0.354 - - 0 - 0.00%
2009-12-14 0 0.900 0.880 0.930 0.900 0.900 30,000 27,000 0.9000 0.354 0.346 0.365 0.354 0.354 76,340 0.3537 -3.23%
2009-12-11 0 0.930 0.870 0.930 0.850 0.940 104,000 91,400 0.8788 0.365 0.342 0.365 0.334 0.369 264,645 0.3454 6.90%
2009-12-10 0 0.870 0.870 0.890 0.870 0.900 44,000 39,480 0.8973 0.342 0.342 0.350 0.342 0.354 111,965 0.3526 0.00%
2009-12-09 0 0.870 0.870 0.910 0.870 0.880 48,000 42,060 0.8763 0.342 0.342 0.358 0.342 0.346 122,144 0.3443 -8.42%
2009-12-08 0 0.950 0.950 0.960 0.900 0.930 170,000 155,480 0.9146 0.373 0.373 0.377 0.354 0.365 432,593 0.3594 3.26%
2009-12-07 0 0.920 0.910 0.950 0.920 0.970 246,000 227,980 0.9267 0.362 0.358 0.373 0.362 0.381 625,988 0.3642 2.22%
2009-12-04 0 0.900 0.930 0.940 0.880 0.880 62,000 54,560 0.8800 0.354 0.365 0.369 0.346 0.346 157,769 0.3458 -4.26%
2009-12-03 0 0.940 0.960 0.970 - - 0 0 - 0.369 0.377 0.381 - - 0 - 0.00%
2009-12-02 0 0.940 0.880 0.940 0.900 0.940 200,000 184,000 0.9200 0.369 0.346 0.369 0.354 0.369 508,933 0.3615 5.62%
2009-12-01 0 0.890 0.880 0.900 0.860 0.900 142,000 124,020 0.8734 0.350 0.346 0.354 0.338 0.354 361,343 0.3432 -1.11%
2009-11-30 0 0.900 0.870 0.900 0.900 0.900 54,000 48,600 0.9000 0.354 0.342 0.354 0.354 0.354 137,412 0.3537 0.00%
2009-11-27 0 0.900 0.820 0.900 0.910 0.910 20,000 18,200 0.9100 0.354 0.322 0.354 0.358 0.358 50,893 0.3576 -2.17%
2009-11-26 0 0.920 0.870 0.930 - - 0 0 - 0.362 0.342 0.365 - - 0 - 0.00%
2009-11-25 0 0.920 0.870 0.930 - - 0 0 - 0.362 0.342 0.365 - - 0 - 0.00%
2009-11-24 0 0.920 0.890 0.940 0.860 0.930 228,000 204,800 0.8982 0.362 0.350 0.369 0.338 0.365 580,184 0.3530 8.24%
2009-11-23 0 0.850 0.840 0.870 - - 0 0 - 0.334 0.330 0.342 - - 0 - 0.00%
2009-11-20 0 0.850 0.850 0.870 0.840 0.870 60,000 50,860 0.8477 0.334 0.334 0.342 0.330 0.342 152,680 0.3331 -2.30%
2009-11-19 0 0.870 0.870 0.880 0.840 0.840 20,000 16,800 0.8400 0.342 0.342 0.346 0.330 0.330 50,893 0.3301 -2.25%
2009-11-18 0 0.890 0.840 0.890 0.890 0.890 20,000 17,800 0.8900 0.350 0.330 0.350 0.350 0.350 50,893 0.3498 4.71%
2009-11-17 0 0.850 0.850 0.860 0.830 0.890 364,000 311,240 0.8551 0.334 0.334 0.338 0.326 0.350 926,259 0.3360 2.41%
2009-11-16 0 0.830 0.830 0.850 0.830 0.830 6,000 4,980 0.8300 0.326 0.326 0.334 0.326 0.326 15,268 0.3262 0.00%
2009-11-13 0 0.830 0.830 0.850 0.830 0.830 42,000 34,860 0.8300 0.326 0.326 0.334 0.326 0.326 106,876 0.3262 0.00%
2009-11-12 0 0.830 0.830 0.840 0.820 0.830 60,000 49,300 0.8217 0.326 0.326 0.330 0.322 0.326 152,680 0.3229 1.22%
2009-11-11 0 0.820 0.820 0.850 0.820 0.880 290,000 246,400 0.8497 0.322 0.322 0.334 0.322 0.346 737,954 0.3339 -6.82%
2009-11-10 0 0.880 0.830 0.880 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2009-11-09 0 0.880 0.850 0.880 0.850 0.880 380,000 330,100 0.8687 0.346 0.334 0.346 0.334 0.346 966,974 0.3414 4.76%
2009-11-06 0 0.840 0.840 0.850 0.830 0.830 50,000 41,500 0.8300 0.330 0.330 0.334 0.326 0.326 127,233 0.3262 1.20%
2009-11-05 0 0.830 0.810 0.830 - - 0 0 - 0.326 0.318 0.326 - - 0 - 0.00%
2009-11-04 0 0.830 0.810 0.830 - - 0 0 - 0.326 0.318 0.326 - - 0 - 0.00%
2009-11-03 0 0.830 0.830 0.840 0.810 0.810 4,000 3,240 0.8100 0.326 0.326 0.330 0.318 0.318 10,179 0.3183 -1.19%
2009-11-02 0 0.840 0.810 0.840 0.810 0.840 198,000 162,120 0.8188 0.330 0.318 0.330 0.318 0.330 503,844 0.3218 0.00%
2009-10-30 0 0.840 0.790 0.840 0.780 0.840 154,000 125,120 0.8125 0.330 0.310 0.330 0.307 0.330 391,879 0.3193 5.00%
2009-10-29 0 0.800 0.790 0.830 0.800 0.800 70,000 56,000 0.8000 0.314 0.310 0.326 0.314 0.314 178,127 0.3144 -1.23%
2009-10-28 0 0.810 0.810 0.830 0.800 0.820 282,000 229,960 0.8155 0.318 0.318 0.326 0.314 0.322 717,596 0.3205 -1.22%
2009-10-27 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 0.322 0.322 0.330 0.322 0.322 50,893 0.3222 -3.53%
2009-10-23 0 0.850 0.810 0.850 0.830 0.850 170,000 143,600 0.8447 0.334 0.318 0.334 0.326 0.334 432,593 0.3320 3.66%
2009-10-22 0 0.820 0.800 0.830 0.820 0.820 80,000 65,440 0.8180 0.322 0.314 0.326 0.322 0.322 203,573 0.3215 -1.20%
2009-10-21 0 0.830 0.820 0.840 0.820 0.830 340,000 280,200 0.8241 0.326 0.322 0.330 0.322 0.326 865,187 0.3239 0.00%
2009-10-20 0 0.830 0.800 0.840 - - 14,000 11,200 0.8000 0.326 0.314 0.330 - - 35,625 0.3144 0.00%
2009-10-19 0 0.830 0.830 0.840 0.810 0.810 20,000 16,200 0.8100 0.326 0.326 0.330 0.318 0.318 50,893 0.3183 -2.35%
2009-10-16 0 0.850 0.850 0.860 - - 0 0 - 0.334 0.334 0.338 - - 0 - 6.25%
2009-10-15 0 0.800 0.790 0.840 0.800 0.840 90,000 72,600 0.8067 0.314 0.310 0.330 0.314 0.330 229,020 0.3170 -4.76%
2009-10-14 0 0.840 0.780 0.840 - - 0 0 - 0.330 0.307 0.330 - - 0 - 0.00%
2009-10-13 0 0.840 0.780 0.840 0.800 0.840 8,000 6,480 0.8100 0.330 0.307 0.330 0.314 0.330 20,357 0.3183 0.00%
2009-10-12 0 0.840 0.840 0.850 0.820 0.820 20,000 16,400 0.8200 0.330 0.330 0.334 0.322 0.322 50,893 0.3222 1.20%
2009-10-09 0 0.840 0.840 0.850 - - 0 0 - 0.326 0.326 0.330 - - 0 - 3.70%
2009-10-08 0 0.810 0.840 0.850 0.790 0.850 242,000 198,960 0.8221 0.315 0.326 0.330 0.307 0.330 623,229 0.3192 0.00%
2009-10-07 0 0.810 0.790 0.810 0.730 0.810 294,000 229,640 0.7811 0.315 0.307 0.315 0.283 0.315 757,146 0.3033 6.58%
2009-10-06 0 0.760 0.760 0.770 0.730 0.740 34,000 25,120 0.7388 0.295 0.295 0.299 0.283 0.287 87,561 0.2869 2.70%
2009-10-05 0 0.740 0.720 0.740 0.710 0.740 170,000 122,660 0.7215 0.287 0.280 0.287 0.276 0.287 437,805 0.2802 4.23%
2009-10-02 0 0.710 0.710 0.720 0.700 0.710 54,000 38,180 0.7070 0.276 0.276 0.280 0.272 0.276 139,068 0.2745 -1.39%
2009-09-30 0 0.720 0.720 0.760 0.710 0.750 64,000 46,200 0.7219 0.280 0.280 0.295 0.276 0.291 164,821 0.2803 -4.00%
2009-09-29 0 0.750 0.730 0.750 - - 0 0 - 0.291 0.283 0.291 - - 0 - 0.00%
2009-09-28 0 0.750 0.730 0.750 0.730 0.790 166,000 122,540 0.7382 0.291 0.283 0.291 0.283 0.307 427,504 0.2866 -3.85%
2009-09-25 0 0.780 0.760 0.780 0.730 0.820 286,000 223,300 0.7808 0.303 0.295 0.303 0.283 0.318 736,543 0.3032 -2.50%
2009-09-24 0 0.800 0.790 0.800 0.700 0.980 1,782,000 1,494,120 0.8385 0.311 0.307 0.311 0.272 0.381 4,589,231 0.3256 21.21%
2009-09-23 0 0.660 0.600 0.660 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2009-09-22 0 0.660 0.610 0.660 - - 0 0 - 0.256 0.237 0.256 - - 0 - 0.00%
2009-09-21 0 0.660 0.660 0.670 0.590 0.640 170,000 102,040 0.6002 0.256 0.256 0.260 0.229 0.249 437,805 0.2331 1.54%
2009-09-18 0 0.650 0.610 0.660 0.610 0.650 68,000 41,560 0.6112 0.252 0.237 0.256 0.237 0.252 175,122 0.2373 -2.99%
2009-09-17 0 0.670 0.670 0.690 0.600 0.670 222,000 140,340 0.6322 0.260 0.260 0.268 0.233 0.260 571,722 0.2455 -1.47%
2009-09-16 0 0.680 0.590 0.680 - - 0 0 - 0.264 0.229 0.264 - - 0 - -1.45%
2009-09-15 0 0.690 0.560 0.700 - - 0 0 - 0.268 0.217 0.272 - - 0 - 0.00%
2009-09-14 0 0.690 0.690 0.700 - - 0 0 - 0.268 0.268 0.272 - - 0 - 9.52%
2009-09-11 0 0.630 0.570 0.630 - - 0 0 - 0.245 0.221 0.245 - - 0 - 0.00%
2009-09-10 0 0.630 0.590 0.630 - - 0 0 - 0.245 0.229 0.245 - - 0 - 0.00%
2009-09-09 0 0.630 0.620 0.640 0.630 0.630 20,000 12,600 0.6300 0.245 0.241 0.249 0.245 0.245 51,507 0.2446 -1.56%
2009-09-08 0 0.640 0.600 0.640 0.580 0.640 56,000 34,440 0.6150 0.249 0.233 0.249 0.225 0.249 144,218 0.2388 0.00%
2009-09-07 0 0.640 0.600 0.640 0.640 0.640 24,000 15,360 0.6400 0.249 0.233 0.249 0.249 0.249 61,808 0.2485 -8.57%
2009-09-04 0 0.700 0.610 0.700 - - 0 0 - 0.272 0.237 0.272 - - 0 - 0.00%
2009-09-03 0 0.700 0.570 0.710 - - 0 0 - 0.272 0.221 0.276 - - 0 - 0.00%
2009-09-02 0 0.700 0.550 0.700 - - 0 0 - 0.272 0.214 0.272 - - 0 - -1.41%
2009-09-01 0 0.710 0.520 0.710 - - 0 0 - 0.276 0.202 0.276 - - 0 - 0.00%
2009-08-31 0 0.710 0.550 0.710 - - 0 0 - 0.276 0.214 0.276 - - 0 - 0.00%
2009-08-28 0 0.710 0.550 0.710 - - 0 0 - 0.276 0.214 0.276 - - 0 - 0.00%
2009-08-27 0 0.710 0.550 0.710 0.710 0.710 4,000 2,840 0.7100 0.276 0.214 0.276 0.276 0.276 10,301 0.2757 1.43%
2009-08-26 0 0.700 0.700 0.710 0.690 0.690 28,000 19,320 0.6900 0.272 0.272 0.276 0.268 0.268 72,109 0.2679 1.45%
2009-08-25 0 0.690 0.690 0.700 0.630 0.630 102,000 64,380 0.6312 0.268 0.268 0.272 0.245 0.245 262,683 0.2451 6.15%
2009-08-24 0 0.650 0.600 0.650 0.670 0.670 150,000 100,500 0.6700 0.252 0.233 0.252 0.260 0.260 386,299 0.2602 -7.14%
2009-08-21 0 0.700 0.700 0.710 0.630 0.670 110,000 71,080 0.6462 0.272 0.272 0.276 0.245 0.260 283,286 0.2509 11.11%
2009-08-20 0 0.630 0.520 0.630 - - 0 0 - 0.245 0.202 0.245 - - 0 - 0.00%
2009-08-19 0 0.630 0.550 0.640 - - 0 0 - 0.245 0.214 0.249 - - 0 - 0.00%
2009-08-18 0 0.630 0.630 0.640 0.520 0.650 26,000 15,060 0.5792 0.245 0.245 0.249 0.202 0.252 66,958 0.2249 -3.08%
2009-08-17 0 0.650 0.650 0.660 - - 0 0 - 0.252 0.252 0.256 - - 0 - 1.56%
2009-08-14 0 0.640 0.510 0.640 - - 0 0 - 0.249 0.198 0.249 - - 0 - 0.00%
2009-08-13 0 0.640 0.560 0.640 - - 0 0 - 0.249 0.217 0.249 - - 0 - 0.00%
2009-08-12 0 0.640 0.640 0.650 - - 0 0 - 0.249 0.249 0.252 - - 0 - 6.67%
2009-08-11 0 0.600 0.580 0.670 0.570 0.650 182,000 112,400 0.6176 0.233 0.225 0.260 0.221 0.252 468,709 0.2398 -6.25%
2009-08-10 0 0.640 0.640 0.650 - - 0 0 - 0.249 0.249 0.252 - - 0 - 4.92%
2009-08-07 0 0.610 0.610 0.620 0.580 0.620 128,000 77,200 0.6031 0.237 0.237 0.241 0.225 0.241 329,642 0.2342 -3.17%
2009-08-06 0 0.630 0.630 0.640 0.580 0.600 90,000 53,200 0.5911 0.245 0.245 0.249 0.225 0.233 231,779 0.2295 5.00%
2009-08-05 0 0.600 0.580 0.630 - - 0 0 - 0.233 0.225 0.245 - - 0 - 0.00%
2009-08-04 0 0.600 0.560 0.600 - - 0 0 - 0.233 0.217 0.233 - - 0 - -3.23%
2009-08-03 0 0.620 0.560 0.640 0.620 0.640 96,000 59,840 0.6233 0.241 0.217 0.249 0.241 0.249 247,231 0.2420 3.33%
2009-07-31 0 0.600 0.560 0.610 0.600 0.600 28,000 16,800 0.6000 0.233 0.217 0.237 0.233 0.233 72,109 0.2330 0.00%
2009-07-30 0 0.600 0.560 0.600 - - 0 0 - 0.233 0.217 0.233 - - 0 - 0.00%
2009-07-29 0 0.600 0.470 0.600 - - 0 0 - 0.233 0.183 0.233 - - 0 - -1.64%
2009-07-28 0 0.610 0.570 0.610 - - 0 0 - 0.237 0.221 0.237 - - 0 - -3.17%
2009-07-27 0 0.630 0.630 0.640 - - 0 0 - 0.245 0.245 0.249 - - 0 - 6.78%
2009-07-24 0 0.590 0.550 0.600 - - 0 0 - 0.229 0.214 0.233 - - 0 - 0.00%
2009-07-23 0 0.590 0.560 0.590 0.540 0.590 56,000 30,640 0.5471 0.229 0.217 0.229 0.210 0.229 144,218 0.2125 1.72%
2009-07-22 0 0.580 0.540 0.580 0.580 0.580 20,000 11,600 0.5800 0.225 0.210 0.225 0.225 0.225 51,507 0.2252 -1.69%
2009-07-21 0 0.590 0.520 0.600 - - 0 0 - 0.229 0.202 0.233 - - 0 - 0.00%
2009-07-20 0 0.590 0.590 0.600 0.520 0.520 12,000 6,240 0.5200 0.229 0.229 0.233 0.202 0.202 30,904 0.2019 -1.67%
2009-07-17 0 0.600 0.490 0.600 - - 0 0 - 0.233 0.190 0.233 - - 0 - 0.00%
2009-07-16 0 0.600 0.530 0.610 - - 0 0 - 0.233 0.206 0.237 - - 0 - 0.00%
2009-07-15 0 0.600 0.500 0.600 - - 0 0 - 0.233 0.194 0.233 - - 0 - -1.64%
2009-07-14 0 0.610 0.480 0.610 - - 0 0 - 0.237 0.186 0.237 - - 0 - -1.61%
2009-07-13 0 0.620 0.460 0.620 0.640 0.640 2,000 1,280 0.6400 0.241 0.179 0.241 0.249 0.249 5,151 0.2485 3.33%
2009-07-10 0 0.600 0.500 0.600 - - 0 0 - 0.233 0.194 0.233 - - 0 - -4.76%
2009-07-09 0 0.630 0.630 0.640 - - 0 0 - 0.245 0.245 0.249 - - 0 - 5.00%
2009-07-08 0 0.600 0.460 0.600 - - 0 0 - 0.233 0.179 0.233 - - 0 - -1.64%
2009-07-07 0 0.610 0.485 0.610 - - 0 0 - 0.237 0.188 0.237 - - 0 - -1.61%
2009-07-06 0 0.620 0.485 0.620 0.620 0.620 18,000 11,160 0.6200 0.241 0.188 0.241 0.241 0.241 46,356 0.2407 0.00%
2009-07-03 0 0.620 0.490 0.620 - - 0 0 - 0.241 0.190 0.241 - - 0 - 0.00%
2009-07-02 0 0.620 0.500 0.620 - - 0 0 - 0.241 0.194 0.241 - - 0 - -4.62%
2009-06-30 0 0.650 0.650 0.660 - - 0 0 - 0.252 0.252 0.256 - - 0 - 4.84%
2009-06-29 0 0.620 0.530 0.630 - - 0 0 - 0.241 0.206 0.245 - - 0 - 0.00%
2009-06-26 0 0.620 0.550 0.630 0.610 0.620 84,000 51,840 0.6171 0.241 0.214 0.245 0.237 0.241 216,327 0.2396 -3.12%
2009-06-25 0 0.640 0.640 0.650 - - 0 0 - 0.249 0.249 0.252 - - 0 - 12.28%
2009-06-24 0 0.570 0.530 0.600 - - 0 0 - 0.221 0.206 0.233 - - 0 - 0.00%
2009-06-23 0 0.570 0.485 0.570 0.580 0.590 68,000 39,620 0.5826 0.221 0.188 0.221 0.225 0.229 175,122 0.2262 0.00%
2009-06-22 0 0.570 0.510 0.570 - - 0 0 - 0.221 0.198 0.221 - - 0 - -1.72%
2009-06-19 0 0.580 0.520 0.580 0.580 0.580 2,000 1,160 0.5800 0.225 0.202 0.225 0.225 0.225 5,151 0.2252 5.45%
2009-06-18 0 0.550 0.540 0.570 0.550 0.550 20,000 11,000 0.5500 0.214 0.210 0.221 0.214 0.214 51,507 0.2136 0.00%
2009-06-17 0 0.550 0.520 0.550 - - 0 0 - 0.214 0.202 0.214 - - 0 - 0.00%
2009-06-16 0 0.550 0.520 0.550 0.550 0.550 28,000 15,400 0.5500 0.214 0.202 0.214 0.214 0.214 72,109 0.2136 -6.78%
2009-06-15 0 0.590 0.590 0.600 - - 0 0 - 0.229 0.229 0.233 - - 0 - 3.51%
2009-06-12 0 0.570 0.550 0.600 0.560 0.570 190,000 106,800 0.5621 0.221 0.214 0.233 0.217 0.221 489,312 0.2183 -9.52%
2009-06-11 0 0.630 0.630 0.640 - - 0 0 - 0.245 0.245 0.249 - - 0 - 10.53%
2009-06-10 0 0.570 0.570 0.600 0.550 0.550 26,000 14,300 0.5500 0.221 0.221 0.233 0.214 0.214 66,958 0.2136 1.79%
2009-06-09 0 0.560 0.540 0.560 0.540 0.560 34,000 18,560 0.5459 0.217 0.210 0.217 0.210 0.217 87,561 0.2120 -6.67%
2009-06-08 0 0.600 0.550 0.600 0.600 0.600 170,000 102,000 0.6000 0.233 0.214 0.233 0.233 0.233 437,805 0.2330 -3.23%
2009-06-05 0 0.620 0.620 0.630 0.600 0.630 130,000 78,300 0.6023 0.241 0.241 0.245 0.233 0.245 334,792 0.2339 -1.59%
2009-06-04 0 0.630 0.620 0.630 0.590 0.630 32,000 20,080 0.6275 0.245 0.241 0.245 0.229 0.245 82,410 0.2437 -7.35%
2009-06-03 0 0.680 0.670 0.680 0.580 0.680 240,000 146,020 0.6084 0.264 0.260 0.264 0.225 0.264 618,078 0.2362 15.25%
2009-06-02 0 0.590 0.590 0.600 0.560 0.600 148,660 87,110 0.5860 0.229 0.229 0.233 0.217 0.233 382,848 0.2275 -3.28%
2009-06-01 0 0.610 0.610 0.620 0.580 0.610 196,000 116,580 0.5948 0.237 0.237 0.241 0.225 0.237 504,764 0.2310 10.91%
2009-05-29 0 0.550 0.510 0.580 - - 0 0 - 0.214 0.198 0.225 - - 0 - 0.00%
2009-05-27 0 0.550 0.450 0.560 0.550 0.550 20,000 11,000 0.5500 0.214 0.175 0.217 0.214 0.214 51,507 0.2136 3.77%
2009-05-26 0 0.530 0.530 0.550 0.530 0.530 64,000 34,520 0.5394 0.206 0.206 0.214 0.206 0.206 164,821 0.2094 1.92%
2009-05-25 0 0.520 0.455 0.550 - - 0 0 - 0.202 0.177 0.214 - - 0 - 0.00%
2009-05-22 0 0.520 0.465 0.540 - - 0 0 - 0.202 0.181 0.210 - - 0 - 0.00%
2009-05-21 0 0.520 0.470 0.550 - - 0 0 - 0.202 0.183 0.214 - - 0 - 0.00%
2009-05-20 0 0.520 0.470 0.550 - - 0 0 - 0.202 0.183 0.214 - - 0 - 0.00%
2009-05-19 0 0.520 0.510 0.550 - - 0 0 - 0.202 0.198 0.214 - - 0 - 0.00%
2009-05-18 0 0.520 0.495 0.520 0.510 0.520 268,000 138,740 0.5177 0.202 0.192 0.202 0.198 0.202 690,187 0.2010 0.00%
2009-05-15 0 0.520 0.480 0.520 0.460 0.520 150,000 72,000 0.4800 0.202 0.186 0.202 0.179 0.202 386,299 0.1864 4.00%
2009-05-14 0 0.500 0.490 0.540 0.500 0.540 514,000 266,340 0.5182 0.194 0.190 0.210 0.194 0.210 1,323,718 0.2012 12.36%
2009-05-13 0 0.455 0.455 0.480 0.450 0.560 240,000 122,070 0.5086 0.173 0.173 0.182 0.171 0.213 631,968 0.1932 -31.06%
2009-05-12 0 0.660 0.380 0.660 - - 0 0 - 0.251 0.144 0.251 - - 0 - 0.00%
2009-05-11 0 0.660 0.300 0.660 - - 0 0 - 0.251 0.114 0.251 - - 0 - 0.00%
2009-05-08 0 0.660 0.475 0.660 - - 0 0 - 0.251 0.180 0.251 - - 0 - -1.49%
2009-05-07 0 0.670 0.670 0.680 0.580 0.580 66,000 38,280 0.5800 0.254 0.254 0.258 0.220 0.220 173,791 0.2203 17.54%
2009-05-06 0 0.570 0.405 0.580 - - 0 0 - 0.216 0.154 0.220 - - 0 - 0.00%
2009-05-05 0 0.570 0.360 0.580 - - 0 0 - 0.216 0.137 0.220 - - 0 - 0.00%
2009-05-04 0 0.570 0.365 0.570 - - 0 0 - 0.216 0.139 0.216 - - 0 - -1.72%
2009-04-30 0 0.580 0.295 0.580 - - 0 0 - 0.220 0.112 0.220 - - 0 - 0.00%
2009-04-29 0 0.580 0.330 0.580 - - 0 0 - 0.220 0.125 0.220 - - 0 - 0.00%
2009-04-28 0 0.580 0.270 0.580 - - 0 0 - 0.220 0.103 0.220 - - 0 - 0.00%
2009-04-27 0 0.580 0.580 0.590 - - 0 0 - 0.220 0.220 0.224 - - 0 - 1.75%
2009-04-24 0 0.570 0.470 0.580 - - 0 0 - 0.216 0.178 0.220 - - 0 - 0.00%
2009-04-23 0 0.570 0.320 0.580 - - 0 0 - 0.216 0.122 0.220 - - 0 - 0.00%
2009-04-22 0 0.570 0.460 0.580 - - 0 0 - 0.216 0.175 0.220 - - 0 - 0.00%
2009-04-21 0 0.570 0.350 0.570 - - 0 0 - 0.216 0.133 0.216 - - 0 - 0.00%
2009-04-20 0 0.570 0.590 0.600 0.460 0.550 8,000 4,040 0.5050 0.216 0.224 0.228 0.175 0.209 21,066 0.1918 1.79%
2009-04-17 0 0.560 0.430 0.560 0.500 0.560 204,000 109,600 0.5373 0.213 0.163 0.213 0.190 0.213 537,173 0.2040 1.82%
2009-04-16 0 0.550 0.320 0.560 0.520 0.550 44,000 23,020 0.5232 0.209 0.122 0.213 0.197 0.209 115,861 0.1987 5.77%
2009-04-15 0 0.520 0.410 - 0.480 0.520 46,000 22,730 0.4941 0.197 0.156 - 0.182 0.197 121,127 0.1877 10.64%
2009-04-14 0 0.470 0.400 0.470 - - 0 0 - 0.178 0.152 0.178 - - 0 - -1.05%
2009-04-09 0 0.475 0.380 0.475 - - 0 0 - 0.180 0.144 0.180 - - 0 - -2.06%
2009-04-08 0 0.485 0.390 0.485 - - 0 0 - 0.184 0.148 0.184 - - 0 - -1.02%
2009-04-07 0 0.490 0.410 0.490 - - 0 0 - 0.186 0.156 0.186 - - 0 - -1.01%
2009-04-06 0 0.495 0.355 0.500 0.495 0.495 10,000 4,950 0.4950 0.188 0.135 0.190 0.188 0.188 26,332 0.1880 8.79%
2009-04-03 0 0.455 0.250 0.460 - - 0 0 - 0.173 0.095 0.175 - - 0 - 0.00%
2009-04-02 0 0.455 0.400 0.470 - - 100,000 47,000 0.4700 0.173 0.152 0.178 - - 263,320 0.1785 0.00%
2009-04-01 0 0.455 0.355 0.455 0.455 0.455 50,000 22,750 0.4550 0.173 0.135 0.173 0.173 0.173 131,660 0.1728 3.41%
2009-03-31 0 0.440 0.365 0.450 - - 0 0 - 0.167 0.139 0.171 - - 0 - 0.00%
2009-03-30 0 0.440 0.370 0.440 - - 0 0 - 0.167 0.141 0.167 - - 0 - -1.12%
2009-03-27 0 0.445 0.385 0.445 0.400 0.450 208,000 90,760 0.4363 0.169 0.146 0.169 0.152 0.171 547,705 0.1657 3.49%
2009-03-26 0 0.430 0.430 0.480 0.380 0.400 266,000 102,120 0.3839 0.163 0.163 0.182 0.144 0.152 700,431 0.1458 -1.15%
2009-03-25 0 0.435 0.355 0.455 0.370 0.445 208,000 80,000 0.3846 0.165 0.135 0.173 0.141 0.169 547,705 0.1461 35.94%
2009-03-24 0 0.320 0.320 0.375 - - 0 0 - 0.122 0.122 0.142 - - 0 - 4.92%
2009-03-23 0 0.305 0.305 0.375 0.305 0.370 262,000 85,090 0.3248 0.116 0.116 0.142 0.116 0.141 689,898 0.1233 -6.15%
2009-03-20 0 0.325 0.310 0.375 - - 0 0 - 0.123 0.118 0.142 - - 0 - 0.00%
2009-03-19 0 0.325 0.285 0.370 0.310 0.330 94,000 30,530 0.3248 0.123 0.108 0.141 0.118 0.125 247,521 0.1233 -1.52%
2009-03-18 0 0.330 0.330 0.375 - - 0 0 - 0.125 0.125 0.142 - - 0 - 1.54%
2009-03-17 0 0.325 0.320 0.380 - - 0 0 - 0.123 0.122 0.144 - - 0 - 0.00%
2009-03-16 0 0.325 0.300 0.350 - - 0 0 - 0.123 0.114 0.133 - - 0 - 0.00%
2009-03-13 0 0.325 0.325 0.375 0.325 0.325 64,000 20,800 0.3250 0.123 0.123 0.142 0.123 0.123 168,525 0.1234 -4.41%
2009-03-12 0 0.340 0.325 0.345 - - 0 0 - 0.129 0.123 0.131 - - 0 - -2.86%
2009-03-11 0 0.350 0.315 0.380 - - 0 0 - 0.133 0.120 0.144 - - 0 - 0.00%
2009-03-10 0 0.350 0.270 0.380 - - 0 0 - 0.133 0.103 0.144 - - 0 - 0.00%
2009-03-09 0 0.350 0.260 0.380 - - 0 0 - 0.133 0.099 0.144 - - 0 - 0.00%
2009-03-06 0 0.350 0.260 0.380 - - 0 0 - 0.133 0.099 0.144 - - 0 - 0.00%
2009-03-05 0 0.350 0.260 0.380 - - 0 0 - 0.133 0.099 0.144 - - 0 - 0.00%
2009-03-04 0 0.350 0.260 0.380 - - 0 0 - 0.133 0.099 0.144 - - 0 - 0.00%
2009-03-03 0 0.350 0.260 0.375 - - 0 0 - 0.133 0.099 0.142 - - 0 - 0.00%
2009-03-02 0 0.350 0.285 0.380 - - 0 0 - 0.133 0.108 0.144 - - 0 - 0.00%
2009-02-27 0 0.350 0.305 0.380 - - 0 0 - 0.133 0.116 0.144 - - 0 - 0.00%
2009-02-26 0 0.350 0.305 0.380 - - 0 0 - 0.133 0.116 0.144 - - 0 - 0.00%
2009-02-25 0 0.350 0.305 0.385 - - 0 0 - 0.133 0.116 0.146 - - 0 - 0.00%
2009-02-24 0 0.350 0.102 0.380 - - 0 0 - 0.133 0.039 0.144 - - 0 - 0.00%
2009-02-23 0 0.350 0.290 0.370 - - 0 0 - 0.133 0.110 0.141 - - 0 - 0.00%
2009-02-20 0 0.350 0.300 0.370 - - 0 0 - 0.133 0.114 0.141 - - 0 - 0.00%
2009-02-19 0 0.350 0.350 0.380 0.320 0.320 50,000 16,000 0.3200 0.133 0.133 0.144 0.122 0.122 131,660 0.1215 0.00%
2009-02-18 0 0.350 0.330 0.380 - - 0 0 - 0.133 0.125 0.144 - - 0 - 0.00%
2009-02-17 0 0.350 0.330 0.390 0.335 0.350 108,000 37,500 0.3472 0.133 0.125 0.148 0.127 0.133 284,385 0.1319 -5.41%
2009-02-16 0 0.370 0.330 0.370 - - 0 0 - 0.141 0.125 0.141 - - 0 - 0.00%
2009-02-13 0 0.370 0.350 0.380 - - 0 0 - 0.141 0.133 0.144 - - 0 - 0.00%
2009-02-12 0 0.370 0.325 0.380 - - 0 0 - 0.141 0.123 0.144 - - 0 - 0.00%
2009-02-11 0 0.370 0.320 0.390 - - 0 0 - 0.141 0.122 0.148 - - 0 - 0.00%
2009-02-10 0 0.370 0.370 0.390 0.370 0.390 24,000 8,920 0.3717 0.141 0.141 0.148 0.141 0.148 63,197 0.1411 -5.13%
2009-02-09 0 0.390 0.350 0.430 - - 0 0 - 0.148 0.133 0.163 - - 0 - 0.00%
2009-02-06 0 0.390 0.335 0.400 0.390 0.390 50,000 19,500 0.3900 0.148 0.127 0.152 0.148 0.148 131,660 0.1481 0.00%
2009-02-05 0 0.390 0.355 0.390 0.390 0.390 130,000 50,700 0.3900 0.148 0.135 0.148 0.148 0.148 342,316 0.1481 0.00%
2009-02-04 0 0.390 0.330 0.390 0.390 0.390 150,000 58,500 0.3900 0.148 0.125 0.148 0.148 0.148 394,980 0.1481 0.00%
2009-02-03 0 0.390 0.134 0.400 - - 0 0 - 0.148 0.051 0.152 - - 0 - 0.00%
2009-02-02 0 0.390 0.111 0.390 - - 0 0 - 0.148 0.042 0.148 - - 0 - 0.00%
2009-01-30 0 0.390 0.136 0.390 - - 0 0 - 0.148 0.052 0.148 - - 0 - 0.00%
2009-01-29 0 0.390 0.106 0.390 - - 0 0 - 0.148 0.040 0.148 - - 0 - 0.00%
2009-01-23 0 0.390 0.100 0.390 - - 0 0 - 0.148 0.038 0.148 - - 0 - 0.00%
2009-01-22 0 0.390 0.100 0.390 - - 0 0 - 0.148 0.038 0.148 - - 0 - 0.00%
2009-01-21 0 0.390 0.105 0.390 - - 0 0 - 0.148 0.040 0.148 - - 0 - -2.50%
2009-01-20 0 0.400 0.103 0.430 - - 0 0 - 0.152 0.039 0.163 - - 0 - 0.00%
2009-01-19 0 0.400 0.110 0.400 - - 0 0 - 0.152 0.042 0.152 - - 0 - 0.00%
2009-01-16 0 0.400 - 0.400 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2009-01-15 0 0.400 - 0.400 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2009-01-14 0 0.400 - 0.400 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2009-01-13 0 0.400 0.300 0.400 - - 0 0 - 0.152 0.114 0.152 - - 0 - 0.00%
2009-01-12 0 0.400 0.300 0.400 - - 0 0 - 0.152 0.114 0.152 - - 0 - 0.00%
2009-01-09 0 0.400 0.300 - - - 0 0 - 0.152 0.114 - - - 0 - 0.00%
2009-01-08 0 0.400 0.315 0.450 - - 0 0 - 0.152 0.120 0.171 - - 0 - 0.00%
2009-01-07 0 0.400 0.300 0.400 - - 0 0 - 0.152 0.114 0.152 - - 0 - -2.44%
2009-01-06 0 0.410 0.310 0.450 0.310 0.410 6,000 2,120 0.3533 0.156 0.118 0.171 0.118 0.156 15,799 0.1342 7.89%
2009-01-05 0 0.380 0.250 - 0.345 0.380 100,000 36,300 0.3630 0.144 0.095 - 0.131 0.144 263,320 0.1379 8.57%
2009-01-02 0 0.350 0.280 0.370 - - 0 0 - 0.133 0.106 0.141 - - 0 - 0.00%
2008-12-31 0 0.350 0.280 0.380 - - 0 0 - 0.133 0.106 0.144 - - 0 - 0.00%
2008-12-30 0 0.350 0.270 0.360 - - 0 0 - 0.133 0.103 0.137 - - 0 - 0.00%
2008-12-29 0 0.350 0.350 0.390 - - 0 0 - 0.133 0.133 0.148 - - 0 - 9.38%
2008-12-24 0 0.320 0.265 0.340 - - 0 0 - 0.122 0.101 0.129 - - 0 - 0.00%
2008-12-23 0 0.320 0.280 0.345 - - 0 0 - 0.122 0.106 0.131 - - 0 - 0.00%
2008-12-22 0 0.320 0.290 0.345 - - 0 0 - 0.122 0.110 0.131 - - 0 - 0.00%
2008-12-19 0 0.320 0.290 0.340 - - 0 0 - 0.122 0.110 0.129 - - 0 - 0.00%
2008-12-18 0 0.320 0.270 0.340 - - 0 0 - 0.122 0.103 0.129 - - 0 - 0.00%
2008-12-17 0 0.320 0.320 0.340 - - 0 0 - 0.122 0.122 0.129 - - 0 - 3.23%
2008-12-16 0 0.310 0.285 0.325 - - 0 0 - 0.118 0.108 0.123 - - 0 - 0.00%
2008-12-15 0 0.310 0.295 0.345 0.290 0.295 50,000 14,700 0.2940 0.118 0.112 0.131 0.110 0.112 131,660 0.1117 -13.89%
2008-12-12 0 0.360 0.260 0.360 - - 0 0 - 0.137 0.099 0.137 - - 0 - 0.00%
2008-12-11 0 0.360 0.295 0.360 - - 0 0 - 0.137 0.112 0.137 - - 0 - 0.00%
2008-12-10 0 0.360 0.270 0.360 - - 0 0 - 0.137 0.103 0.137 - - 0 - 0.00%
2008-12-09 0 0.360 0.260 0.360 0.360 0.360 30,000 10,800 0.3600 0.137 0.099 0.137 0.137 0.137 78,996 0.1367 2.86%
2008-12-08 0 0.350 0.255 0.360 - - 0 0 - 0.133 0.097 0.137 - - 0 - 0.00%
2008-12-05 0 0.350 0.265 0.360 - - 0 0 - 0.133 0.101 0.137 - - 0 - 0.00%
2008-12-04 0 0.350 0.285 0.360 - - 0 0 - 0.133 0.108 0.137 - - 0 - 0.00%
2008-12-03 0 0.350 0.300 0.360 0.350 0.350 28,000 9,800 0.3500 0.133 0.114 0.137 0.133 0.133 73,730 0.1329 9.38%
2008-12-02 0 0.320 0.320 0.350 - - 0 0 - 0.122 0.122 0.133 - - 0 - 12.28%
2008-12-01 0 0.285 0.280 0.350 - - 0 0 - 0.108 0.106 0.133 - - 0 - 0.00%
2008-11-28 0 0.285 0.270 0.330 - - 0 0 - 0.108 0.103 0.125 - - 0 - 0.00%
2008-11-27 0 0.285 0.265 0.325 - - 0 0 - 0.108 0.101 0.123 - - 0 - 0.00%
2008-11-26 0 0.285 0.260 0.325 - - 0 0 - 0.108 0.099 0.123 - - 0 - 0.00%
2008-11-25 0 0.285 0.310 0.335 0.285 0.290 252,000 72,730 0.2886 0.108 0.118 0.127 0.108 0.110 663,566 0.1096 -5.00%
2008-11-24 0 0.300 0.270 0.350 - - 0 0 - 0.114 0.103 0.133 - - 0 - 0.00%
2008-11-21 0 0.300 0.260 0.350 - - 0 0 - 0.114 0.099 0.133 - - 0 - 0.00%
2008-11-20 0 0.300 - 0.380 - - 0 0 - 0.114 - 0.144 - - 0 - 0.00%
2008-11-19 0 0.300 0.260 0.380 - - 0 0 - 0.114 0.099 0.144 - - 0 - 0.00%
2008-11-18 0 0.300 0.285 0.385 0.300 0.300 90,000 27,000 0.3000 0.114 0.108 0.146 0.114 0.114 236,988 0.1139 -9.09%
2008-11-17 0 0.330 0.260 0.330 - - 0 0 - 0.125 0.099 0.125 - - 0 - -5.71%
2008-11-14 0 0.350 0.350 0.390 - - 0 0 - 0.133 0.133 0.148 - - 0 - 9.38%
2008-11-13 0 0.320 0.260 0.390 - - 0 0 - 0.122 0.099 0.148 - - 0 - 0.00%
2008-11-12 0 0.320 0.260 0.390 - - 0 0 - 0.122 0.099 0.148 - - 0 - 0.00%
2008-11-11 0 0.320 0.260 0.390 - - 0 0 - 0.122 0.099 0.148 - - 0 - 0.00%
2008-11-10 0 0.320 0.260 0.380 - - 0 0 - 0.122 0.099 0.144 - - 0 - 0.00%
2008-11-07 0 0.320 0.260 0.345 - - 0 0 - 0.122 0.099 0.131 - - 0 - 0.00%
2008-11-06 0 0.320 0.260 0.360 - - 0 0 - 0.122 0.099 0.137 - - 0 - 0.00%
2008-11-05 0 0.320 0.280 0.320 0.350 0.350 2,000 700 0.3500 0.122 0.106 0.122 0.133 0.133 5,266 0.1329 12.28%
2008-11-04 0 0.285 0.285 0.290 - - 0 0 - 0.108 0.108 0.110 - - 0 - 1.79%
2008-11-03 0 0.280 0.260 0.300 - - 0 0 - 0.106 0.099 0.114 - - 0 - 0.00%
2008-10-31 0 0.280 0.260 0.380 - - 0 0 - 0.106 0.099 0.144 - - 0 - 0.00%
2008-10-30 0 0.280 0.265 0.290 - - 0 0 - 0.106 0.101 0.110 - - 0 - 0.00%
2008-10-29 0 0.280 0.250 0.280 0.260 0.280 360,000 97,200 0.2700 0.106 0.095 0.106 0.099 0.106 947,951 0.1025 -6.67%
2008-10-28 0 0.300 0.260 0.380 - - 0 0 - 0.114 0.099 0.144 - - 0 - 0.00%
2008-10-27 0 0.300 0.260 0.380 - - 0 0 - 0.114 0.099 0.144 - - 0 - 0.00%
2008-10-24 0 0.300 0.250 0.350 - - 0 0 - 0.114 0.095 0.133 - - 0 - 0.00%
2008-10-23 0 0.300 0.250 0.370 - - 0 0 - 0.114 0.095 0.141 - - 0 - 0.00%
2008-10-22 0 0.300 0.270 0.380 - - 0 0 - 0.114 0.103 0.144 - - 0 - 0.00%
2008-10-21 0 0.300 0.270 0.300 - - 0 0 - 0.114 0.103 0.114 - - 0 - 0.00%
2008-10-20 0 0.300 0.250 0.330 - - 0 0 - 0.114 0.095 0.125 - - 0 - 0.00%
2008-10-17 0 0.300 0.270 0.300 - - 0 0 - 0.114 0.103 0.114 - - 0 - 0.00%
2008-10-16 0 0.300 0.270 0.440 - - 0 0 - 0.114 0.103 0.167 - - 0 - 0.00%
2008-10-15 0 0.300 0.280 0.440 - - 0 0 - 0.114 0.106 0.167 - - 0 - 0.00%
2008-10-14 0 0.300 0.241 0.330 0.300 0.300 80,000 24,000 0.3000 0.114 0.092 0.125 0.114 0.114 210,656 0.1139 0.00%
2008-10-13 0 0.300 - 0.335 0.300 0.300 40,000 12,000 0.3000 0.114 - 0.127 0.114 0.114 105,328 0.1139 7.14%
2008-10-10 0 0.280 0.246 0.380 0.280 0.280 40,000 11,200 0.2800 0.106 0.093 0.144 0.106 0.106 105,328 0.1063 0.00%
2008-10-09 0 0.280 0.280 0.375 - - 0 0 - 0.106 0.106 0.142 - - 0 - 12.00%
2008-10-08 0 0.260 0.260 0.395 0.260 0.260 28,000 7,280 0.2600 0.095 0.095 0.144 0.095 0.095 76,679 0.0949 -35.00%
2008-10-06 0 0.400 0.242 0.400 - - 0 0 - 0.146 0.088 0.146 - - 0 - -6.98%
2008-10-03 0 0.430 0.176 0.450 - - 0 0 - 0.157 0.064 0.164 - - 0 - 0.00%
2008-10-02 0 0.430 0.310 0.450 - - 0 0 - 0.157 0.113 0.164 - - 0 - 0.00%
2008-09-30 0 0.430 0.265 0.450 - - 0 0 - 0.157 0.097 0.164 - - 0 - 0.00%
2008-09-29 0 0.430 0.265 0.465 - - 0 0 - 0.157 0.097 0.170 - - 0 - 0.00%
2008-09-26 0 0.430 0.250 0.460 0.395 0.430 30,000 12,200 0.4067 0.157 0.091 0.168 0.144 0.157 82,156 0.1485 6.17%
2008-09-25 0 0.405 0.395 0.500 - - 0 0 - 0.148 0.144 0.183 - - 0 - 0.00%
2008-09-24 0 0.405 0.390 0.500 0.405 0.405 10,000 4,050 0.4050 0.148 0.142 0.183 0.148 0.148 27,385 0.1479 -5.81%
2008-09-23 0 0.430 0.390 0.450 - - 0 0 - 0.157 0.142 0.164 - - 0 - 0.00%
2008-09-22 0 0.430 0.221 0.430 0.430 0.430 24,000 10,320 0.4300 0.157 0.081 0.157 0.157 0.157 65,725 0.1570 0.00%
2008-09-19 0 0.430 0.275 0.450 - - 0 0 - 0.157 0.100 0.164 - - 0 - 0.00%
2008-09-18 0 0.430 0.204 0.450 - - 0 0 - 0.157 0.074 0.164 - - 0 - 0.00%
2008-09-17 0 0.430 0.315 0.450 - - 0 0 - 0.157 0.115 0.164 - - 0 - 0.00%
2008-09-16 0 0.430 0.290 0.450 0.430 0.430 14,000 6,020 0.4300 0.157 0.106 0.164 0.157 0.157 38,339 0.1570 0.00%
2008-09-12 0 0.430 0.355 0.450 0.430 0.430 6,000 2,580 0.4300 0.157 0.130 0.164 0.157 0.157 16,431 0.1570 2.38%
2008-09-11 0 0.420 0.370 0.455 - - 0 0 - 0.153 0.135 0.166 - - 0 - 0.00%
2008-09-10 0 0.420 0.420 0.475 0.410 0.410 20,000 8,200 0.4100 0.153 0.153 0.173 0.150 0.150 54,771 0.1497 -6.67%
2008-09-09 0 0.450 0.415 0.480 0.450 0.450 10,000 4,500 0.4500 0.164 0.152 0.175 0.164 0.164 27,385 0.1643 -16.67%
2008-09-08 0 0.540 0.345 0.550 - - 0 0 - 0.197 0.126 0.201 - - 0 - 0.00%
2008-09-05 0 0.540 0.410 0.550 - - 0 0 - 0.197 0.150 0.201 - - 0 - 0.00%
2008-09-04 0 0.540 0.435 - - - 0 0 - 0.197 0.159 - - - 0 - 0.00%
2008-09-03 0 0.540 0.400 0.550 - - 0 0 - 0.197 0.146 0.201 - - 0 - 0.00%
2008-09-02 0 0.540 0.310 0.540 - - 0 0 - 0.197 0.113 0.197 - - 0 - -1.82%
2008-09-01 0 0.550 0.410 0.550 - - 0 0 - 0.201 0.150 0.201 - - 0 - 0.00%
2008-08-29 0 0.550 0.400 0.550 - - 0 0 - 0.201 0.146 0.201 - - 0 - 0.00%
2008-08-28 0 0.550 0.380 0.590 - - 0 0 - 0.201 0.139 0.215 - - 0 - 0.00%
2008-08-27 0 0.550 0.425 0.550 - - 0 0 - 0.201 0.155 0.201 - - 0 - 0.00%
2008-08-26 0 0.550 0.380 0.550 0.550 0.550 22,000 12,100 0.5500 0.201 0.139 0.201 0.201 0.201 60,248 0.2008 0.00%
2008-08-25 0 0.550 0.305 - - - 0 0 - 0.201 0.111 - - - 0 - 0.00%
2008-08-21 0 0.550 0.405 0.550 - - 0 0 - 0.201 0.148 0.201 - - 0 - 0.00%
2008-08-20 0 0.550 0.500 0.550 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2008-08-19 0 0.550 0.450 0.550 - - 0 0 - 0.201 0.164 0.201 - - 0 - 0.00%
2008-08-18 0 0.550 0.405 0.550 - - 0 0 - 0.201 0.148 0.201 - - 0 - 0.00%
2008-08-15 0 0.550 0.500 0.550 0.550 0.550 32,000 17,600 0.5500 0.201 0.183 0.201 0.201 0.201 87,633 0.2008 0.00%
2008-08-14 0 0.550 0.395 0.550 - - 0 0 - 0.201 0.144 0.201 - - 0 - 0.00%
2008-08-13 0 0.550 0.430 0.650 0.315 0.550 12,000 4,250 0.3542 0.201 0.157 0.237 0.115 0.201 32,862 0.1293 -6.78%
2008-08-12 0 0.590 0.390 0.590 - - 0 0 - 0.215 0.142 0.215 - - 0 - -1.67%
2008-08-11 0 0.600 0.365 0.720 - - 0 0 - 0.219 0.133 0.263 - - 0 - 0.00%
2008-08-08 0 0.600 0.405 0.720 - - 0 0 - 0.219 0.148 0.263 - - 0 - 0.00%
2008-08-07 0 0.600 0.425 0.720 - - 0 0 - 0.219 0.155 0.263 - - 0 - 0.00%
2008-08-05 0 0.600 0.375 0.620 - - 0 0 - 0.219 0.137 0.226 - - 0 - 0.00%
2008-08-04 0 0.600 0.435 0.620 - - 0 0 - 0.219 0.159 0.226 - - 0 - 0.00%
2008-08-01 0 0.600 0.405 0.630 - - 0 0 - 0.219 0.148 0.230 - - 0 - 0.00%
2008-07-31 0 0.600 0.365 0.620 - - 0 0 - 0.219 0.133 0.226 - - 0 - 0.00%
2008-07-30 0 0.600 0.500 0.600 - - 0 0 - 0.219 0.183 0.219 - - 0 - 0.00%
2008-07-29 0 0.600 0.385 0.620 - - 0 0 - 0.219 0.141 0.226 - - 0 - 0.00%
2008-07-28 0 0.600 0.325 0.620 - - 0 0 - 0.219 0.119 0.226 - - 0 - 0.00%
2008-07-25 0 0.600 0.475 0.620 - - 0 0 - 0.219 0.173 0.226 - - 0 - 0.00%
2008-07-24 0 0.600 0.340 0.600 - - 0 0 - 0.219 0.124 0.219 - - 0 - 0.00%
2008-07-23 0 0.600 0.360 0.720 - - 0 0 - 0.219 0.131 0.263 - - 0 - 0.00%
2008-07-22 0 0.600 0.425 0.720 - - 0 0 - 0.219 0.155 0.263 - - 0 - 0.00%
2008-07-21 0 0.600 0.390 0.620 - - 0 0 - 0.219 0.142 0.226 - - 0 - 0.00%
2008-07-18 0 0.600 0.420 0.630 - - 0 0 - 0.219 0.153 0.230 - - 0 - 0.00%
2008-07-17 0 0.600 0.480 0.630 - - 0 0 - 0.219 0.175 0.230 - - 0 - 0.00%
2008-07-16 0 0.600 0.360 0.600 - - 0 0 - 0.219 0.131 0.219 - - 0 - 0.00%
2008-07-15 0 0.600 0.305 0.720 - - 0 0 - 0.219 0.111 0.263 - - 0 - 0.00%
2008-07-14 0 0.600 0.500 0.600 - - 0 0 - 0.219 0.183 0.219 - - 0 - -1.64%
2008-07-11 0 0.610 0.315 0.630 - - 0 0 - 0.223 0.115 0.230 - - 0 - 0.00%
2008-07-10 0 0.610 - 0.630 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
2008-07-09 0 0.610 0.610 0.630 - - 0 0 - 0.223 0.223 0.230 - - 0 - 5.17%
2008-07-08 0 0.580 0.500 0.630 - - 0 0 - 0.212 0.183 0.230 - - 0 - 0.00%
2008-07-07 0 0.580 0.520 0.580 0.500 0.580 24,000 12,320 0.5133 0.212 0.190 0.212 0.183 0.212 65,725 0.1874 -1.69%
2008-07-04 0 0.590 0.500 0.700 - - 0 0 - 0.215 0.183 0.256 - - 0 - 0.00%
2008-07-03 0 0.590 0.500 0.700 - - 0 0 - 0.215 0.183 0.256 - - 0 - 0.00%
2008-07-02 0 0.590 0.500 0.700 - - 0 0 - 0.215 0.183 0.256 - - 0 - 0.00%
2008-06-30 0 0.590 0.500 0.700 - - 0 0 - 0.215 0.183 0.256 - - 0 - 0.00%
2008-06-27 0 0.590 0.300 0.590 - - 0 0 - 0.215 0.110 0.215 - - 0 - 0.00%
2008-06-26 0 0.590 0.500 0.630 - - 0 0 - 0.215 0.183 0.230 - - 0 - 0.00%
2008-06-25 0 0.590 0.300 0.630 - - 0 0 - 0.215 0.110 0.230 - - 0 - 0.00%
2008-06-24 0 0.590 - 0.630 - - 0 0 - 0.215 - 0.230 - - 0 - 0.00%
2008-06-23 0 0.590 0.540 0.630 - - 0 0 - 0.215 0.197 0.230 - - 0 - 0.00%
2008-06-20 0 0.590 0.540 0.600 - - 0 0 - 0.215 0.197 0.219 - - 0 - 0.00%
2008-06-19 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.215 0.204 0.215 0.215 0.215 27,385 0.2154 0.00%
2008-06-18 0 0.590 0.590 0.630 - - 0 0 - 0.215 0.215 0.230 - - 0 - 1.72%
2008-06-17 0 0.580 0.550 0.600 - - 0 0 - 0.212 0.201 0.219 - - 0 - 0.00%
2008-06-16 0 0.580 0.530 0.630 - - 0 0 - 0.212 0.194 0.230 - - 0 - 0.00%
2008-06-13 0 0.580 - 0.650 - - 0 0 - 0.212 - 0.237 - - 0 - 0.00%
2008-06-12 0 0.580 0.540 0.690 - - 0 0 - 0.212 0.197 0.252 - - 0 - 0.00%
2008-06-11 0 0.580 0.580 0.670 - - 0 0 - 0.212 0.212 0.245 - - 0 - 3.57%
2008-06-10 0 0.560 0.520 0.630 - - 0 0 - 0.204 0.190 0.230 - - 0 - 0.00%
2008-06-06 0 0.560 0.560 0.610 0.560 0.560 20,000 11,200 0.5600 0.204 0.204 0.223 0.204 0.204 54,771 0.2045 -6.67%
2008-06-05 0 0.600 0.590 0.600 0.590 0.600 34,000 20,300 0.5971 0.219 0.215 0.219 0.215 0.219 93,110 0.2180 0.00%
2008-06-04 0 0.600 0.590 0.600 0.600 0.600 226,000 135,600 0.6000 0.219 0.215 0.219 0.219 0.219 618,907 0.2191 0.00%
2008-06-03 0 0.600 0.560 0.640 - - 0 0 - 0.219 0.204 0.234 - - 0 - 0.00%
2008-06-02 0 0.600 0.560 0.670 0.600 0.600 50,000 30,000 0.6000 0.219 0.204 0.245 0.219 0.219 136,926 0.2191 -7.69%
2008-05-30 0 0.650 0.650 0.670 - - 0 0 - 0.237 0.237 0.245 - - 0 - 6.56%
2008-05-29 0 0.610 0.560 0.680 - - 0 0 - 0.223 0.204 0.248 - - 0 - 0.00%
2008-05-28 0 0.610 0.560 0.680 - - 0 0 - 0.223 0.204 0.248 - - 0 - 0.00%
2008-05-27 0 0.610 0.550 0.680 - - 0 0 - 0.223 0.201 0.248 - - 0 - 0.00%
2008-05-26 0 0.610 0.550 0.700 - - 0 0 - 0.223 0.201 0.256 - - 0 - 0.00%
2008-05-23 0 0.610 0.570 0.630 - - 0 0 - 0.223 0.208 0.230 - - 0 - 0.00%
2008-05-22 0 0.610 0.590 0.630 - - 0 0 - 0.223 0.215 0.230 - - 0 - 0.00%
2008-05-21 0 0.610 0.610 0.630 0.590 0.610 90,000 53,700 0.5967 0.223 0.223 0.230 0.215 0.223 246,467 0.2179 0.00%
2008-05-20 0 0.610 0.600 0.630 - - 0 0 - 0.223 0.219 0.230 - - 0 - 0.00%
2008-05-19 0 0.610 0.580 0.610 0.610 0.610 64,000 39,040 0.6100 0.223 0.212 0.223 0.223 0.223 175,266 0.2227 0.00%
2008-05-16 0 0.620 0.600 0.630 0.620 0.620 50,000 31,000 0.6200 0.223 0.216 0.226 0.223 0.223 139,171 0.2227 0.00%
2008-05-15 0 0.620 0.610 0.700 - - 0 0 - 0.223 0.219 0.251 - - 0 - 0.00%
2008-05-14 0 0.620 0.580 - 0.620 0.620 292,000 181,040 0.6200 0.223 0.208 - 0.223 0.223 812,759 0.2227 3.33%
2008-05-13 0 0.600 0.590 0.620 - - 0 0 - 0.216 0.212 0.223 - - 0 - 0.00%
2008-05-09 0 0.600 0.570 0.620 - - 0 0 - 0.216 0.205 0.223 - - 0 - 0.00%
2008-05-08 0 0.600 0.570 0.620 - - 0 0 - 0.216 0.205 0.223 - - 0 - 0.00%
2008-05-07 0 0.600 0.600 0.620 0.600 0.620 158,000 97,920 0.6197 0.216 0.216 0.223 0.216 0.223 439,780 0.2227 -3.23%
2008-05-06 0 0.620 0.600 0.640 0.620 0.620 500,000 310,000 0.6200 0.223 0.216 0.230 0.223 0.223 1,391,710 0.2227 5.08%
2008-05-05 0 0.590 0.570 0.600 0.590 0.600 80,000 48,000 0.6000 0.212 0.205 0.216 0.212 0.216 222,674 0.2156 0.00%
2008-05-02 0 0.590 0.540 0.590 - - 0 0 - 0.212 0.194 0.212 - - 0 - 0.00%
2008-04-30 0 0.590 0.540 0.590 0.590 0.590 80,000 47,200 0.5900 0.212 0.194 0.212 0.212 0.212 222,674 0.2120 5.36%
2008-04-29 0 0.560 0.540 0.560 0.520 0.590 34,000 19,080 0.5612 0.201 0.194 0.201 0.187 0.212 94,636 0.2016 3.70%
2008-04-28 0 0.540 0.540 0.580 - - 0 0 - 0.194 0.194 0.208 - - 0 - 0.00%
2008-04-25 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.194 0.190 0.198 0.194 0.194 55,668 0.1940 -1.82%
2008-04-24 0 0.550 0.550 0.590 0.520 0.550 181,960 97,141 0.5339 0.198 0.198 0.212 0.187 0.198 506,471 0.1918 5.77%
2008-04-23 0 0.520 0.520 0.550 0.500 0.500 316,000 158,000 0.5000 0.187 0.187 0.198 0.180 0.180 879,561 0.1796 -10.34%
2008-04-22 0 0.580 0.475 0.620 - - 0 0 - 0.208 0.171 0.223 - - 0 - 0.00%
2008-04-21 0 0.580 0.480 0.580 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2008-04-18 0 0.580 0.480 0.580 0.590 0.590 36,000 21,240 0.5900 0.208 0.172 0.208 0.212 0.212 100,203 0.2120 -4.92%
2008-04-17 0 0.610 0.480 0.610 - - 0 0 - 0.219 0.172 0.219 - - 0 - 0.00%
2008-04-16 0 0.610 0.500 0.610 0.600 0.610 112,000 67,320 0.6011 0.219 0.180 0.219 0.216 0.219 311,743 0.2159 1.67%
2008-04-15 0 0.600 0.500 0.650 - - 0 0 - 0.216 0.180 0.234 - - 0 - 0.00%
2008-04-14 0 0.600 0.600 0.650 - - 0 0 - 0.216 0.216 0.234 - - 0 - 0.00%
2008-04-11 0 0.600 0.500 0.650 - - 0 0 - 0.216 0.180 0.234 - - 0 - 0.00%
2008-04-10 0 0.600 0.500 0.620 - - 0 0 - 0.216 0.180 0.223 - - 0 - 0.00%
2008-04-09 0 0.600 0.480 0.600 0.600 0.600 50,000 30,000 0.6000 0.216 0.172 0.216 0.216 0.216 139,171 0.2156 0.00%
2008-04-08 0 0.600 0.500 0.700 - - 0 0 - 0.216 0.180 0.251 - - 0 - 0.00%
2008-04-07 0 0.600 0.450 0.700 - - 0 0 - 0.216 0.162 0.251 - - 0 - 0.00%
2008-04-03 0 0.600 0.485 0.700 - - 0 0 - 0.216 0.174 0.251 - - 0 - 0.00%
2008-04-02 0 0.600 0.510 0.700 - - 0 0 - 0.216 0.183 0.251 - - 0 - 0.00%
2008-04-01 0 0.600 0.460 0.700 - - 0 0 - 0.216 0.165 0.251 - - 0 - 0.00%
2008-03-31 0 0.600 0.510 0.700 - - 0 0 - 0.216 0.183 0.251 - - 0 - 0.00%
2008-03-28 0 0.600 0.520 0.720 - - 0 0 - 0.216 0.187 0.259 - - 0 - 0.00%
2008-03-27 0 0.600 0.510 0.720 - - 0 0 - 0.216 0.183 0.259 - - 0 - 0.00%
2008-03-26 0 0.600 0.500 0.720 - - 0 0 - 0.216 0.180 0.259 - - 0 - 0.00%
2008-03-25 0 0.600 0.500 0.700 - - 0 0 - 0.216 0.180 0.251 - - 0 - 0.00%
2008-03-20 0 0.600 0.500 0.680 - - 0 0 - 0.216 0.180 0.244 - - 0 - 0.00%
2008-03-19 0 0.600 0.500 0.720 - - 0 0 - 0.216 0.180 0.259 - - 0 - 0.00%
2008-03-18 0 0.600 - 0.700 - - 0 0 - 0.216 - 0.251 - - 0 - 0.00%
2008-03-17 0 0.600 0.500 0.700 - - 0 0 - 0.216 0.180 0.251 - - 0 - 0.00%
2008-03-14 0 0.600 0.520 0.610 0.600 0.640 106,000 64,240 0.6060 0.216 0.187 0.219 0.216 0.230 295,043 0.2177 0.00%
2008-03-13 0 0.600 0.520 0.640 - - 0 0 - 0.216 0.187 0.230 - - 0 - 0.00%
2008-03-12 0 0.600 0.580 0.640 - - 0 0 - 0.216 0.208 0.230 - - 0 - 0.00%
2008-03-11 0 0.600 0.550 0.640 - - 0 0 - 0.216 0.198 0.230 - - 0 - 0.00%
2008-03-10 0 0.600 0.550 0.640 0.600 0.600 70,000 42,000 0.6000 0.216 0.198 0.230 0.216 0.216 194,839 0.2156 0.00%
2008-03-07 0 0.600 0.550 0.640 - - 0 0 - 0.216 0.198 0.230 - - 0 - 0.00%
2008-03-06 0 0.600 0.560 0.640 - - 0 0 - 0.216 0.201 0.230 - - 0 - 0.00%
2008-03-05 0 0.600 0.560 0.620 0.580 0.600 66,000 38,600 0.5848 0.216 0.201 0.223 0.208 0.216 183,706 0.2101 -6.25%
2008-03-04 0 0.640 0.570 0.650 - - 0 0 - 0.230 0.205 0.234 - - 0 - 0.00%
2008-03-03 0 0.640 0.600 0.650 - - 0 0 - 0.230 0.216 0.234 - - 0 - 0.00%
2008-02-29 0 0.640 0.580 0.650 - - 0 0 - 0.230 0.208 0.234 - - 0 - 0.00%
2008-02-28 0 0.640 0.610 0.650 0.640 0.650 10,000 6,440 0.6440 0.230 0.219 0.234 0.230 0.234 27,834 0.2314 3.23%
2008-02-27 0 0.620 0.590 0.640 - - 0 0 - 0.223 0.212 0.230 - - 0 - 0.00%
2008-02-26 0 0.620 0.610 0.650 0.610 0.620 10,000 6,140 0.6140 0.223 0.219 0.234 0.219 0.223 27,834 0.2206 0.00%
2008-02-25 0 0.620 0.590 0.670 - - 0 0 - 0.223 0.212 0.241 - - 0 - 0.00%
2008-02-22 0 0.620 0.580 0.620 0.570 0.620 23,628 13,568 0.5742 0.223 0.208 0.223 0.205 0.223 65,767 0.2063 -1.59%
2008-02-21 0 0.630 0.630 0.670 0.630 0.680 98,000 62,900 0.6418 0.226 0.226 0.241 0.226 0.244 272,775 0.2306 -3.08%
2008-02-20 0 0.650 0.560 0.700 - - 0 0 - 0.234 0.201 0.251 - - 0 - 0.00%
2008-02-19 0 0.650 0.570 0.700 - - 0 0 - 0.234 0.205 0.251 - - 0 - 0.00%
2008-02-18 0 0.650 0.560 0.700 - - 0 0 - 0.234 0.201 0.251 - - 0 - 0.00%
2008-02-15 0 0.650 0.570 0.680 - - 0 0 - 0.234 0.205 0.244 - - 0 - 0.00%
2008-02-14 0 0.650 0.560 0.670 0.650 0.650 2,000 1,300 0.6500 0.234 0.201 0.241 0.234 0.234 5,567 0.2335 8.33%
2008-02-13 0 0.600 0.530 0.660 - - 0 0 - 0.216 0.190 0.237 - - 0 - 0.00%
2008-02-12 0 0.600 0.550 0.670 - - 0 0 - 0.216 0.198 0.241 - - 0 - 0.00%
2008-02-11 0 0.600 0.540 0.670 0.600 0.600 20,000 12,000 0.6000 0.216 0.194 0.241 0.216 0.216 55,668 0.2156 0.00%
2008-02-06 0 0.600 0.550 0.650 0.600 0.600 18,000 10,800 0.6000 0.216 0.198 0.234 0.216 0.216 50,102 0.2156 -7.69%
2008-02-05 0 0.650 0.650 0.670 0.520 0.550 10,000 5,320 0.5320 0.234 0.234 0.241 0.187 0.198 27,834 0.1911 6.56%
2008-02-04 0 0.610 0.530 0.660 - - 0 0 - 0.219 0.190 0.237 - - 0 - 0.00%
2008-02-01 0 0.610 0.570 0.640 - - 0 0 - 0.219 0.205 0.230 - - 0 - 0.00%
2008-01-31 0 0.610 0.560 0.650 - - 0 0 - 0.219 0.201 0.234 - - 0 - 0.00%
2008-01-30 0 0.610 0.600 0.620 0.610 0.630 88,000 54,100 0.6148 0.219 0.216 0.223 0.219 0.226 244,941 0.2209 -11.59%
2008-01-29 0 0.690 0.640 0.690 0.650 0.690 16,000 10,480 0.6550 0.248 0.230 0.248 0.234 0.248 44,535 0.2353 2.99%
2008-01-28 0 0.670 0.670 0.680 0.620 0.650 40,000 25,700 0.6425 0.241 0.241 0.244 0.223 0.234 111,337 0.2308 -1.47%
2008-01-25 0 0.680 0.650 0.680 0.620 0.680 1,026,000 651,260 0.6348 0.244 0.234 0.244 0.223 0.244 2,855,789 0.2280 -12.82%
2008-01-24 0 0.780 0.620 0.800 - - 0 0 - 0.280 0.223 0.287 - - 0 - 0.00%
2008-01-23 0 0.780 0.620 0.800 - - 0 0 - 0.280 0.223 0.287 - - 0 - 0.00%
2008-01-22 0 0.780 0.780 0.800 0.720 0.720 16,000 11,520 0.7200 0.280 0.280 0.287 0.259 0.259 44,535 0.2587 -2.50%
2008-01-21 0 0.800 0.730 0.800 - - 0 0 - 0.287 0.262 0.287 - - 0 - 0.00%
2008-01-18 0 0.800 0.740 0.830 - - 0 0 - 0.287 0.266 0.298 - - 0 - 0.00%
2008-01-17 0 0.800 0.720 0.830 - - 0 0 - 0.287 0.259 0.298 - - 0 - 0.00%
2008-01-16 0 0.800 0.720 0.830 - - 0 0 - 0.287 0.259 0.298 - - 0 - 0.00%
2008-01-15 0 0.800 0.730 0.830 0.800 0.800 20,000 16,000 0.8000 0.287 0.262 0.298 0.287 0.287 55,668 0.2874 -3.61%
2008-01-14 0 0.830 0.830 0.840 0.780 0.800 100,000 79,100 0.7910 0.298 0.298 0.302 0.280 0.287 278,342 0.2842 1.22%
2008-01-11 0 0.820 0.780 0.980 - - 0 0 - 0.295 0.280 0.352 - - 0 - 0.00%
2008-01-10 0 0.820 0.820 0.850 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2008-01-09 0 0.820 0.750 0.900 - - 0 0 - 0.295 0.269 0.323 - - 0 - 0.00%
2008-01-08 0 0.820 0.810 0.930 0.790 0.820 60,000 48,400 0.8067 0.295 0.291 0.334 0.284 0.295 167,005 0.2898 -8.89%
2008-01-07 0 0.900 0.750 0.900 - - 0 0 - 0.323 0.269 0.323 - - 0 - -5.26%
2008-01-04 0 0.950 0.950 0.970 0.810 0.810 56,000 45,360 0.8100 0.341 0.341 0.348 0.291 0.291 155,872 0.2910 3.26%
2008-01-03 0 0.920 0.800 0.970 - - 0 0 - 0.331 0.287 0.348 - - 0 - 0.00%
2008-01-02 0 0.920 0.780 0.950 - - 0 0 - 0.331 0.280 0.341 - - 0 - 0.00%
2007-12-31 0 0.920 0.800 0.930 - - 0 0 - 0.331 0.287 0.334 - - 0 - 0.00%
2007-12-28 0 0.920 0.830 0.950 - - 0 0 - 0.331 0.298 0.341 - - 0 - 0.00%
2007-12-27 0 0.920 0.780 0.950 - - 0 0 - 0.331 0.280 0.341 - - 0 - 0.00%
2007-12-24 0 0.920 0.800 0.970 - - 0 0 - 0.331 0.287 0.348 - - 0 - 0.00%
2007-12-21 0 0.920 0.830 0.920 0.920 0.920 2,000 1,840 0.9200 0.331 0.298 0.331 0.331 0.331 5,567 0.3305 2.22%
2007-12-20 0 0.900 0.820 0.900 - - 0 0 - 0.323 0.295 0.323 - - 0 - 0.00%
2007-12-19 0 0.900 0.820 0.950 0.900 0.900 100,000 90,000 0.9000 0.323 0.295 0.341 0.323 0.323 278,342 0.3233 -6.25%
2007-12-18 0 0.960 0.900 0.990 0.950 0.970 316,000 302,860 0.9584 0.345 0.323 0.356 0.341 0.348 879,561 0.3443 3.23%
2007-12-17 0 0.930 0.820 0.930 - - 0 0 - 0.334 0.295 0.334 - - 0 - 0.00%
2007-12-14 0 0.930 0.820 0.930 - - 0 0 - 0.334 0.295 0.334 - - 0 - 0.00%
2007-12-13 0 0.930 0.820 0.930 - - 0 0 - 0.334 0.295 0.334 - - 0 - 0.00%
2007-12-12 0 0.930 0.850 1.000 0.930 0.930 20,000 18,600 0.9300 0.334 0.305 0.359 0.334 0.334 55,668 0.3341 0.00%
2007-12-11 0 0.930 0.830 0.980 0.930 0.930 20,000 18,600 0.9300 0.334 0.298 0.352 0.334 0.334 55,668 0.3341 0.00%
2007-12-10 0 0.930 - 0.950 - - 0 0 - 0.334 - 0.341 - - 0 - 0.00%
2007-12-07 0 0.930 0.830 0.950 - - 0 0 - 0.334 0.298 0.341 - - 0 - 0.00%
2007-12-06 0 0.930 0.860 0.930 - - 0 0 - 0.334 0.309 0.334 - - 0 - 0.00%
2007-12-05 0 0.930 0.810 0.950 - - 0 0 - 0.334 0.291 0.341 - - 0 - 0.00%
2007-12-04 0 0.930 0.820 0.980 - - 0 0 - 0.334 0.295 0.352 - - 0 - 0.00%
2007-12-03 0 0.930 0.730 0.980 - - 0 0 - 0.334 0.262 0.352 - - 0 - 0.00%
2007-11-30 0 0.930 0.730 0.930 - - 0 0 - 0.334 0.262 0.334 - - 0 - 0.00%
2007-11-29 0 0.930 0.800 0.950 - - 0 0 - 0.334 0.287 0.341 - - 0 - 0.00%
2007-11-28 0 0.930 0.820 0.990 0.930 0.930 4,000 3,720 0.9300 0.334 0.295 0.356 0.334 0.334 11,134 0.3341 -4.12%
2007-11-27 0 0.970 0.850 0.970 0.970 0.970 10,000 9,700 0.9700 0.348 0.305 0.348 0.348 0.348 27,834 0.3485 5.43%
2007-11-26 0 0.920 0.760 0.940 - - 0 0 - 0.331 0.273 0.338 - - 0 - 0.00%
2007-11-23 0 0.920 0.920 0.960 - - 0 0 - 0.331 0.331 0.345 - - 0 - 3.37%
2007-11-22 0 0.890 0.820 0.920 - - 0 0 - 0.320 0.295 0.331 - - 0 - 0.00%
2007-11-21 0 0.890 0.820 0.890 - - 0 0 - 0.320 0.295 0.320 - - 0 - -1.11%
2007-11-20 0 0.900 0.840 0.980 - - 0 0 - 0.323 0.302 0.352 - - 0 - 0.00%
2007-11-19 0 0.900 0.860 0.970 0.900 0.980 140,000 126,800 0.9057 0.323 0.309 0.348 0.323 0.352 389,679 0.3254 2.27%
2007-11-16 0 0.880 0.880 0.950 0.820 0.820 50,000 41,000 0.8200 0.316 0.316 0.341 0.295 0.295 139,171 0.2946 6.02%
2007-11-15 0 0.830 0.830 0.960 0.810 0.830 44,000 35,920 0.8164 0.298 0.298 0.345 0.291 0.298 122,470 0.2933 -2.35%
2007-11-14 0 0.850 0.820 0.850 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2007-11-13 0 0.850 0.850 0.860 0.810 0.810 10,000 8,100 0.8100 0.305 0.305 0.309 0.291 0.291 27,834 0.2910 3.66%
2007-11-12 0 0.820 0.820 0.870 0.820 0.820 10,000 8,200 0.8200 0.295 0.295 0.313 0.295 0.295 27,834 0.2946 -5.75%
2007-11-09 0 0.870 0.830 0.880 - - 0 0 - 0.313 0.298 0.316 - - 0 - 0.00%
2007-11-08 0 0.870 0.810 0.930 - - 0 0 - 0.313 0.291 0.334 - - 0 - 0.00%
2007-11-07 0 0.870 0.800 0.870 - - 0 0 - 0.313 0.287 0.313 - - 0 - -1.14%
2007-11-06 0 0.880 0.800 0.950 0.880 0.880 10,000 8,800 0.8800 0.316 0.287 0.341 0.316 0.316 27,834 0.3162 0.00%
2007-11-05 0 0.880 0.810 0.930 - - 0 0 - 0.316 0.291 0.334 - - 0 - 0.00%
2007-11-02 0 0.880 0.880 0.900 0.820 0.820 60,000 49,200 0.8200 0.316 0.316 0.323 0.295 0.295 167,005 0.2946 0.00%
2007-11-01 0 0.880 0.850 0.950 - - 0 0 - 0.316 0.305 0.341 - - 0 - 0.00%
2007-10-31 0 0.880 0.880 0.920 0.850 0.850 92,000 78,200 0.8500 0.316 0.316 0.331 0.305 0.305 256,075 0.3054 3.53%
2007-10-30 0 0.850 0.850 0.900 - - 0 0 - 0.305 0.305 0.323 - - 0 - 0.00%
2007-10-29 0 0.850 0.850 0.950 0.810 0.850 72,000 60,720 0.8433 0.305 0.305 0.341 0.291 0.305 200,406 0.3030 0.00%
2007-10-26 0 0.850 0.760 0.950 - - 0 0 - 0.305 0.273 0.341 - - 0 - 0.00%
2007-10-25 0 0.850 0.750 0.940 - - 0 0 - 0.305 0.269 0.338 - - 0 - 0.00%
2007-10-24 0 0.850 0.760 0.900 - - 0 0 - 0.305 0.273 0.323 - - 0 - 0.00%
2007-10-23 0 0.850 0.780 0.940 - - 0 0 - 0.305 0.280 0.338 - - 0 - 0.00%
2007-10-22 0 0.850 0.780 0.890 - - 0 0 - 0.305 0.280 0.320 - - 0 - 0.00%
2007-10-18 0 0.850 0.820 0.940 0.850 0.850 16,000 13,600 0.8500 0.305 0.295 0.338 0.305 0.305 44,535 0.3054 -10.53%
2007-10-17 0 0.950 0.850 0.950 - - 0 0 - 0.341 0.305 0.341 - - 0 - 0.00%
2007-10-16 0 0.950 0.900 0.950 0.900 0.950 50,000 46,640 0.9328 0.341 0.323 0.341 0.323 0.341 139,171 0.3351 1.06%
2007-10-15 0 0.940 0.820 0.940 - - 0 0 - 0.338 0.295 0.338 - - 0 - -1.05%
2007-10-12 0 0.950 0.830 0.950 0.810 0.960 30,000 27,300 0.9100 0.341 0.298 0.341 0.291 0.345 83,503 0.3269 2.15%
2007-10-11 0 0.930 0.810 0.940 - - 0 0 - 0.334 0.291 0.338 - - 0 - 0.00%
2007-10-10 0 0.930 0.810 0.950 - - 0 0 - 0.334 0.291 0.341 - - 0 - 0.00%
2007-10-09 0 0.930 0.830 0.930 - - 0 0 - 0.334 0.298 0.334 - - 0 - -1.06%
2007-10-08 0 0.940 0.810 0.940 0.940 0.940 10,000 9,400 0.9400 0.338 0.291 0.338 0.338 0.338 27,834 0.3377 4.44%
2007-10-05 0 0.910 0.810 0.910 0.910 0.950 24,000 22,660 0.9442 0.323 0.288 0.323 0.323 0.338 67,544 0.3355 0.00%
2007-10-04 0 0.910 0.910 0.930 0.910 0.910 20,000 18,200 0.9100 0.323 0.323 0.330 0.323 0.323 56,287 0.3233 1.11%
2007-10-03 0 0.900 0.810 0.950 0.900 0.900 100,000 90,000 0.9000 0.320 0.288 0.338 0.320 0.320 281,435 0.3198 0.00%
2007-10-02 0 0.900 0.810 0.950 - - 0 0 - 0.320 0.288 0.338 - - 0 - 0.00%
2007-09-28 0 0.900 0.850 1.000 0.900 0.900 4,000 3,600 0.9000 0.320 0.302 0.355 0.320 0.320 11,257 0.3198 -1.10%
2007-09-27 0 0.910 0.910 1.000 0.910 1.000 34,000 31,300 0.9206 0.323 0.323 0.355 0.323 0.355 95,688 0.3271 1.11%
2007-09-25 0 0.900 0.900 1.000 0.900 0.980 28,000 25,680 0.9171 0.320 0.320 0.355 0.320 0.348 78,802 0.3259 -10.00%
2007-09-24 0 1.000 1.000 1.010 1.000 1.070 50,000 51,400 1.0280 0.355 0.355 0.359 0.355 0.380 140,717 0.3653 -6.54%
2007-09-21 0 1.070 1.040 1.180 1.040 1.070 230,000 242,860 1.0559 0.380 0.370 0.419 0.370 0.380 647,300 0.3752 0.94%
2007-09-20 0 1.060 1.060 1.110 1.060 1.110 50,000 54,600 1.0920 0.377 0.377 0.394 0.377 0.394 140,717 0.3880 -5.36%
2007-09-19 0 1.120 1.070 1.120 1.020 1.120 94,000 104,480 1.1115 0.398 0.380 0.398 0.362 0.398 264,549 0.3949 1.82%
2007-09-18 0 1.100 1.020 1.120 0.990 1.100 48,000 51,040 1.0633 0.391 0.362 0.398 0.352 0.391 135,089 0.3778 7.84%
2007-09-17 0 1.020 1.020 1.110 1.000 1.000 10,000 10,000 1.0000 0.362 0.362 0.394 0.355 0.355 28,143 0.3553 -9.73%
2007-09-14 0 1.130 1.100 1.140 1.120 1.150 34,000 38,300 1.1265 0.402 0.391 0.405 0.398 0.409 95,688 0.4003 -1.74%
2007-09-13 0 1.150 1.130 1.220 1.100 1.150 84,000 94,360 1.1233 0.409 0.402 0.433 0.391 0.409 236,405 0.3991 15.00%
2007-09-12 0 1.000 1.000 1.050 1.000 1.000 18,000 18,080 1.0044 0.355 0.355 0.373 0.355 0.355 50,658 0.3569 -0.99%
2007-09-11 0 1.010 1.000 1.040 1.010 1.050 124,000 126,460 1.0198 0.359 0.355 0.370 0.359 0.373 348,979 0.3624 2.02%
2007-09-10 0 0.990 0.990 1.010 0.910 0.910 14,000 12,740 0.9100 0.352 0.352 0.359 0.323 0.323 39,401 0.3233 1.02%
2007-09-07 0 0.980 0.980 1.050 0.960 0.960 40,000 38,400 0.9600 0.348 0.348 0.373 0.341 0.341 112,574 0.3411 -1.01%
2007-09-06 0 0.990 0.980 0.990 0.980 1.010 74,000 73,560 0.9941 0.352 0.348 0.352 0.348 0.359 208,262 0.3532 -1.98%
2007-09-05 0 1.010 1.000 1.010 1.010 1.050 120,000 123,200 1.0267 0.359 0.355 0.359 0.359 0.373 337,722 0.3648 5.21%
2007-09-04 0 0.960 0.950 1.040 - - 0 0 - 0.341 0.338 0.370 - - 0 - 0.00%
2007-09-03 0 0.960 0.960 0.970 0.940 0.940 20,000 18,800 0.9400 0.341 0.341 0.345 0.334 0.334 56,287 0.3340 4.35%
2007-08-31 0 0.920 0.920 0.990 0.920 0.920 10,000 9,200 0.9200 0.327 0.327 0.352 0.327 0.327 28,143 0.3269 2.22%
2007-08-30 0 0.900 0.890 1.000 0.900 0.960 212,000 199,560 0.9413 0.320 0.316 0.355 0.320 0.341 596,642 0.3345 -6.25%
2007-08-29 0 0.960 0.930 0.980 - - 0 0 - 0.341 0.330 0.348 - - 0 - 0.00%
2007-08-28 0 0.960 0.960 1.010 0.940 0.940 30,000 28,200 0.9400 0.341 0.341 0.359 0.334 0.334 84,430 0.3340 -4.95%
2007-08-27 0 1.010 0.990 1.010 0.940 1.010 186,000 181,840 0.9776 0.359 0.352 0.359 0.334 0.359 523,469 0.3474 3.06%
2007-08-24 0 0.980 0.960 1.000 0.980 0.980 10,000 9,800 0.9800 0.348 0.341 0.355 0.348 0.348 28,143 0.3482 3.16%
2007-08-23 0 0.950 0.950 1.100 0.900 0.920 90,000 82,000 0.9111 0.338 0.338 0.391 0.320 0.327 253,291 0.3237 -11.21%
2007-08-22 0 1.070 0.970 1.070 1.080 1.080 10,000 10,800 1.0800 0.380 0.345 0.380 0.384 0.384 28,143 0.3837 0.00%
2007-08-21 0 1.070 0.960 1.070 1.070 1.070 30,000 32,100 1.0700 0.380 0.341 0.380 0.380 0.380 84,430 0.3802 13.83%
2007-08-20 0 0.940 0.940 1.080 - - 0 0 - 0.334 0.334 0.384 - - 0 - 0.00%
2007-08-17 0 0.940 0.770 1.020 - - 30,000 32,700 1.0900 0.334 0.274 0.362 - - 84,430 0.3873 0.00%
2007-08-16 0 0.940 0.940 0.990 0.920 0.920 4,000 3,680 0.9200 0.334 0.334 0.352 0.327 0.327 11,257 0.3269 -10.48%
2007-08-15 0 1.050 0.890 1.130 - - 0 0 - 0.373 0.316 0.402 - - 0 - 0.00%
2007-08-14 0 1.050 0.900 1.120 - - 0 0 - 0.373 0.320 0.398 - - 0 - 0.00%
2007-08-13 0 1.050 0.970 1.130 - - 0 0 - 0.373 0.345 0.402 - - 0 - 0.00%
2007-08-10 0 1.050 1.020 1.050 1.000 1.050 142,000 146,620 1.0325 0.373 0.362 0.373 0.355 0.373 399,637 0.3669 -3.67%
2007-08-09 0 1.090 1.090 1.150 1.030 1.060 42,000 43,520 1.0362 0.387 0.387 0.409 0.366 0.377 118,203 0.3682 -0.91%
2007-08-08 0 1.100 1.030 1.160 - - 0 0 - 0.391 0.366 0.412 - - 0 - 0.00%
2007-08-07 0 1.100 1.050 1.100 1.100 1.200 358,000 404,500 1.1299 0.391 0.373 0.391 0.391 0.426 1,007,536 0.4015 0.00%
2007-08-06 0 1.100 1.100 1.140 1.100 1.100 50,000 55,000 1.1000 0.391 0.391 0.405 0.391 0.391 140,717 0.3909 -6.78%
2007-08-03 0 1.180 1.180 1.200 1.100 1.200 160,679 185,347 1.1535 0.419 0.419 0.426 0.391 0.426 452,207 0.4099 0.85%
2007-08-02 0 1.170 1.170 1.210 1.160 1.320 644,000 776,680 1.2060 0.416 0.416 0.430 0.412 0.469 1,812,440 0.4285 4.46%
2007-08-01 0 1.120 1.120 1.190 1.120 1.200 260,000 300,720 1.1566 0.398 0.398 0.423 0.398 0.426 731,730 0.4110 -7.44%
2007-07-31 0 1.210 1.160 1.210 1.160 1.210 210,000 247,600 1.1790 0.430 0.412 0.430 0.412 0.430 591,013 0.4189 5.22%
2007-07-30 0 1.150 1.150 1.240 1.140 1.140 40,000 45,600 1.1400 0.409 0.409 0.441 0.405 0.405 112,574 0.4051 0.88%
2007-07-27 0 1.140 1.140 1.200 1.130 1.220 374,000 445,540 1.1913 0.405 0.405 0.426 0.402 0.433 1,052,566 0.4233 -10.94%
2007-07-26 0 1.280 1.230 1.280 1.200 1.350 238,000 309,120 1.2988 0.455 0.437 0.455 0.426 0.480 669,815 0.4615 0.79%
2007-07-25 0 1.270 1.270 1.280 1.170 1.270 296,000 354,220 1.1967 0.451 0.451 0.455 0.416 0.451 833,047 0.4252 8.55%
2007-07-24 0 1.170 1.160 1.240 1.150 1.170 32,000 37,240 1.1638 0.416 0.412 0.441 0.409 0.416 90,059 0.4135 0.00%
2007-07-23 0 1.170 1.170 1.200 1.150 1.170 102,000 119,540 1.1720 0.416 0.416 0.426 0.409 0.416 287,063 0.4164 -4.88%
2007-07-20 0 1.230 1.160 1.230 1.230 1.230 42,000 51,660 1.2300 0.437 0.412 0.437 0.437 0.437 118,203 0.4370 -3.15%
2007-07-19 0 1.270 1.190 1.280 1.210 1.270 142,000 173,760 1.2237 0.451 0.423 0.455 0.430 0.451 399,637 0.4348 5.83%
2007-07-18 0 1.200 1.150 1.200 1.200 1.200 54,000 64,800 1.2000 0.426 0.409 0.426 0.426 0.426 151,975 0.4264 -1.64%
2007-07-17 0 1.220 1.220 1.240 1.200 1.200 110,000 132,000 1.2000 0.433 0.433 0.441 0.426 0.426 309,578 0.4264 2.52%
2007-07-16 0 1.190 1.190 1.200 1.150 1.150 28,000 32,200 1.1500 0.423 0.423 0.426 0.409 0.409 78,802 0.4086 2.59%
2007-07-13 0 1.160 1.160 1.200 1.160 1.160 12,000 13,920 1.1600 0.412 0.412 0.426 0.412 0.412 33,772 0.4122 -2.52%
2007-07-12 0 1.190 1.190 1.200 1.160 1.200 566,000 659,080 1.1645 0.423 0.423 0.426 0.412 0.426 1,592,921 0.4138 -0.83%
2007-07-11 0 1.200 1.160 1.230 1.200 1.200 52,000 62,400 1.2000 0.426 0.412 0.437 0.426 0.426 146,346 0.4264 0.00%
2007-07-10 0 1.200 1.200 1.220 1.160 1.160 122,000 141,520 1.1600 0.426 0.426 0.433 0.412 0.412 343,350 0.4122 3.45%
2007-07-09 0 1.160 1.160 1.200 1.160 1.160 118,000 136,880 1.1600 0.412 0.412 0.426 0.412 0.412 332,093 0.4122 -1.69%
2007-07-06 0 1.180 1.160 1.210 1.180 1.260 126,000 151,080 1.1990 0.419 0.412 0.430 0.419 0.448 354,608 0.4260 2.61%
2007-07-05 0 1.150 1.150 1.170 1.090 1.200 102,000 116,800 1.1451 0.409 0.409 0.416 0.387 0.426 287,063 0.4069 4.55%
2007-07-04 0 1.100 1.080 1.140 1.100 1.140 308,000 342,400 1.1117 0.391 0.384 0.405 0.391 0.405 866,819 0.3950 -3.51%
2007-07-03 0 1.140 1.140 1.180 1.140 1.150 30,000 34,220 1.1407 0.405 0.405 0.419 0.405 0.409 84,430 0.4053 3.64%
2007-06-29 0 1.100 1.100 1.150 1.060 1.100 266,000 290,000 1.0902 0.391 0.391 0.409 0.377 0.391 748,616 0.3874 -2.65%
2007-06-28 0 1.130 1.120 1.130 1.130 1.200 102,000 118,560 1.1624 0.402 0.398 0.402 0.402 0.426 287,063 0.4130 -5.83%
2007-06-27 0 1.200 1.150 1.200 1.150 1.200 86,000 101,000 1.1744 0.426 0.409 0.426 0.409 0.426 242,034 0.4173 0.00%
2007-06-26 0 1.200 1.050 1.200 1.200 1.200 134,000 160,100 1.1948 0.426 0.373 0.426 0.426 0.426 377,123 0.4245 0.00%
2007-06-25 0 1.200 1.190 1.200 1.200 1.220 343,490 412,619 1.2013 0.426 0.423 0.426 0.426 0.433 966,700 0.4268 -4.00%
2007-06-22 0 1.250 1.210 1.250 1.250 1.250 94,000 117,500 1.2500 0.444 0.430 0.444 0.444 0.444 264,549 0.4442 0.00%
2007-06-21 0 1.250 1.250 1.260 1.250 1.260 218,000 273,280 1.2536 0.444 0.444 0.448 0.444 0.448 613,528 0.4454 -0.79%
2007-06-20 0 1.260 1.260 1.280 1.250 1.350 434,000 548,780 1.2645 0.448 0.448 0.455 0.444 0.480 1,221,427 0.4493 -2.33%
2007-06-18 0 1.290 1.260 1.320 1.230 1.290 516,000 657,760 1.2747 0.458 0.448 0.469 0.437 0.458 1,452,203 0.4529 0.78%
2007-06-15 0 1.280 1.280 1.300 1.250 1.310 312,000 403,120 1.2921 0.455 0.455 0.462 0.444 0.465 878,076 0.4591 -9.86%
2007-06-14 0 1.420 1.370 1.420 1.380 1.420 302,000 420,480 1.3923 0.505 0.487 0.505 0.490 0.505 849,933 0.4947 -0.70%
2007-06-13 0 1.430 1.400 1.430 1.360 1.450 654,000 927,320 1.4179 0.508 0.497 0.508 0.483 0.515 1,840,583 0.5038 -0.69%
2007-06-12 0 1.440 1.440 1.450 1.380 1.500 544,000 763,600 1.4037 0.512 0.512 0.515 0.490 0.533 1,531,005 0.4988 -4.00%
2007-06-11 0 1.500 1.480 1.500 1.460 1.550 604,000 914,300 1.5137 0.533 0.526 0.533 0.519 0.551 1,699,866 0.5379 0.00%
2007-06-08 0 1.500 1.470 1.510 1.460 1.550 748,000 1,104,960 1.4772 0.533 0.522 0.537 0.519 0.551 2,105,132 0.5249 -1.32%
2007-06-07 0 1.520 1.530 1.550 1.410 1.550 1,210,000 1,797,220 1.4853 0.540 0.544 0.551 0.501 0.551 3,405,360 0.5278 7.80%
2007-06-06 0 1.410 1.400 1.410 1.340 1.480 944,000 1,309,340 1.3870 0.501 0.497 0.501 0.476 0.526 2,656,744 0.4928 8.46%
2007-06-05 0 1.300 1.240 1.400 1.230 1.300 250,000 316,600 1.2664 0.462 0.441 0.497 0.437 0.462 703,587 0.4500 -0.76%
2007-06-04 0 1.310 1.290 1.350 1.260 1.380 218,000 284,520 1.3051 0.465 0.458 0.480 0.448 0.490 613,528 0.4637 -5.07%
2007-06-01 0 1.380 1.280 1.380 1.360 1.580 348,000 498,120 1.4314 0.490 0.455 0.490 0.483 0.561 979,393 0.5086 -10.39%
2007-05-31 0 1.540 1.540 1.600 1.460 1.600 940,000 1,450,920 1.5435 0.547 0.547 0.569 0.519 0.569 2,645,486 0.5485 9.22%
2007-05-30 0 1.410 1.380 1.410 1.360 1.480 978,760 1,376,091 1.4060 0.501 0.490 0.501 0.483 0.526 2,754,571 0.4996 3.68%
2007-05-29 0 1.360 1.350 1.360 1.310 1.370 734,000 981,980 1.3378 0.483 0.480 0.483 0.465 0.487 2,065,731 0.4754 1.49%
2007-05-28 0 1.340 1.350 1.370 1.140 1.400 1,222,000 1,572,140 1.2865 0.476 0.480 0.487 0.405 0.497 3,439,132 0.4571 21.82%
2007-05-25 0 1.100 1.090 1.100 1.050 1.110 366,000 398,240 1.0881 0.391 0.387 0.391 0.373 0.394 1,030,051 0.3866 10.00%
2007-05-23 0 1.000 1.000 1.040 0.940 0.980 46,000 44,440 0.9661 0.355 0.355 0.370 0.334 0.348 129,460 0.3433 1.01%
2007-05-22 0 0.990 0.950 1.020 0.990 1.040 52,000 53,360 1.0262 0.352 0.338 0.362 0.352 0.370 146,346 0.3646 -4.81%
2007-05-21 0 1.040 1.040 1.080 1.040 1.100 642,000 685,500 1.0678 0.370 0.370 0.384 0.370 0.391 1,806,811 0.3794 -3.70%
2007-05-18 0 1.080 1.030 1.080 0.980 1.080 406,000 414,160 1.0201 0.384 0.366 0.384 0.348 0.384 1,142,625 0.3625 10.20%
2007-05-17 0 0.980 0.950 0.990 0.970 1.000 524,000 517,720 0.9880 0.348 0.338 0.352 0.345 0.355 1,474,718 0.3511 5.38%
2007-05-16 0 0.930 0.930 0.950 0.930 0.930 20,000 18,600 0.9300 0.330 0.330 0.338 0.330 0.330 56,287 0.3304 2.20%
2007-05-15 0 0.910 0.900 0.930 0.910 0.940 192,000 178,480 0.9296 0.323 0.320 0.330 0.323 0.334 540,355 0.3303 1.11%
2007-05-14 0 0.900 0.900 0.930 0.880 0.880 12,225 10,749 0.8793 0.320 0.320 0.330 0.313 0.313 34,405 0.3124 -0.00%
2007-05-11 0 0.910 0.890 0.920 0.890 0.940 50,225 44,972 0.8954 0.320 0.313 0.323 0.313 0.330 142,921 0.3147 -1.09%
2007-05-10 0 0.920 0.890 0.920 0.900 0.940 42,000 37,920 0.9029 0.323 0.313 0.323 0.316 0.330 119,516 0.3173 2.22%
2007-05-09 0 0.900 0.850 0.900 0.900 0.900 2,225 2,003 0.9002 0.316 0.299 0.316 0.316 0.316 6,331 0.3164 3.45%
2007-05-08 0 0.870 0.870 0.890 0.850 0.870 94,225 80,729 0.8568 0.306 0.306 0.313 0.299 0.306 268,128 0.3011 0.00%
2007-05-07 0 0.870 0.850 0.890 0.870 0.900 326,000 283,960 0.8710 0.306 0.299 0.313 0.306 0.316 927,671 0.3061 -3.33%
2007-05-04 0 0.900 0.870 0.900 0.900 0.900 50,000 45,000 0.9000 0.316 0.306 0.316 0.316 0.316 142,281 0.3163 3.45%
2007-05-03 0 0.870 0.850 0.890 0.870 0.880 220,000 191,600 0.8709 0.306 0.299 0.313 0.306 0.309 626,036 0.3061 -3.33%
2007-05-02 0 0.900 0.870 0.910 0.880 0.910 122,000 110,160 0.9030 0.316 0.306 0.320 0.309 0.320 347,165 0.3173 1.12%
2007-04-30 0 0.890 0.870 0.910 0.870 0.890 32,000 27,880 0.8713 0.313 0.306 0.320 0.306 0.313 91,060 0.3062 2.30%
2007-04-27 0 0.870 0.870 0.880 0.860 0.880 100,000 86,700 0.8670 0.306 0.306 0.309 0.302 0.309 284,562 0.3047 -1.14%
2007-04-26 0 0.880 0.870 0.900 0.880 0.880 226,000 198,880 0.8800 0.309 0.306 0.316 0.309 0.309 643,110 0.3092 1.15%
2007-04-25 0 0.870 0.870 0.880 0.850 0.900 404,000 350,940 0.8687 0.306 0.306 0.309 0.299 0.316 1,149,630 0.3053 2.35%
2007-04-24 0 0.850 0.850 0.900 0.850 0.850 150,000 127,500 0.8500 0.299 0.299 0.316 0.299 0.299 426,843 0.2987 -1.16%
2007-04-23 0 0.860 0.850 0.900 0.860 0.880 206,000 179,540 0.8716 0.302 0.299 0.316 0.302 0.309 586,197 0.3063 -4.44%
2007-04-20 0 0.900 0.900 0.910 0.870 0.870 50,000 43,500 0.8700 0.316 0.316 0.320 0.306 0.306 142,281 0.3057 0.00%
2007-04-19 0 0.900 0.900 0.910 0.860 0.880 126,000 108,440 0.8606 0.316 0.316 0.320 0.302 0.309 358,548 0.3024 2.27%
2007-04-18 0 0.880 0.880 0.900 0.880 0.880 96,000 84,680 0.8821 0.309 0.309 0.316 0.309 0.309 273,179 0.3100 -2.22%
2007-04-17 0 0.900 0.860 0.900 0.880 0.900 84,000 74,480 0.8867 0.316 0.302 0.316 0.309 0.316 239,032 0.3116 0.00%
2007-04-16 0 0.900 0.870 0.910 0.900 0.900 150,000 135,000 0.9000 0.316 0.306 0.320 0.316 0.316 426,843 0.3163 -3.23%
2007-04-13 0 0.930 0.920 0.930 0.860 0.930 262,000 234,640 0.8956 0.327 0.323 0.327 0.302 0.327 745,552 0.3147 5.68%
2007-04-12 0 0.880 0.880 0.920 0.880 0.950 150,000 137,980 0.9199 0.309 0.309 0.323 0.309 0.334 426,843 0.3233 0.00%
2007-04-11 0 0.880 0.880 0.920 0.800 0.880 340,000 284,660 0.8372 0.309 0.309 0.323 0.281 0.309 967,510 0.2942 0.00%
2007-04-10 0 0.880 0.860 0.880 0.860 0.910 356,000 316,040 0.8878 0.309 0.302 0.309 0.302 0.320 1,013,040 0.3120 -3.30%
2007-04-04 0 0.910 0.910 0.930 0.850 1.100 1,446,000 1,333,220 0.9220 0.320 0.320 0.327 0.299 0.387 4,114,763 0.3240 -10.78%
2007-04-03 0 1.020 1.000 1.050 0.780 1.300 3,464,000 3,659,220 1.0564 0.358 0.351 0.369 0.274 0.457 9,857,220 0.3712 32.47%
2007-04-02 0 0.770 0.760 0.800 0.770 0.800 102,000 79,800 0.7824 0.271 0.267 0.281 0.271 0.281 290,253 0.2749 1.32%
2007-03-30 0 0.760 0.730 0.770 0.760 0.760 30,000 22,800 0.7600 0.267 0.257 0.271 0.267 0.267 85,369 0.2671 1.33%
2007-03-29 0 0.750 0.700 0.770 0.700 0.800 170,000 126,100 0.7418 0.264 0.246 0.271 0.246 0.281 483,755 0.2607 -6.25%
2007-03-28 0 0.800 0.710 0.800 0.700 0.870 386,000 309,420 0.8016 0.281 0.250 0.281 0.246 0.306 1,098,408 0.2817 11.11%
2007-03-27 0 0.720 0.680 0.720 0.700 0.750 122,900 88,475 0.7199 0.253 0.239 0.253 0.246 0.264 349,726 0.2530 7.46%
2007-03-26 0 0.670 0.670 0.740 0.650 0.700 596,000 400,100 0.6713 0.235 0.235 0.260 0.228 0.246 1,695,988 0.2359 8.06%
2007-03-23 0 0.620 0.620 0.630 0.620 0.630 128,000 79,880 0.6241 0.218 0.218 0.221 0.218 0.221 364,239 0.2193 -1.59%
2007-03-22 0 0.630 0.620 0.630 0.600 0.630 330,900 201,871 0.6101 0.221 0.218 0.221 0.211 0.221 941,615 0.2144 1.61%
2007-03-21 0 0.620 0.610 0.640 0.620 0.650 244,000 155,160 0.6359 0.218 0.214 0.225 0.218 0.228 694,331 0.2235 -1.59%
2007-03-20 0 0.630 0.590 0.630 - - 0 0 - 0.221 0.207 0.221 - - 0 - 0.00%
2007-03-19 0 0.630 0.610 0.650 0.610 0.630 100,000 61,700 0.6170 0.221 0.214 0.228 0.214 0.221 284,562 0.2168 5.00%
2007-03-16 0 0.600 0.600 0.630 - - 0 0 - 0.211 0.211 0.221 - - 0 - 1.69%
2007-03-15 0 0.590 0.590 0.630 - - 0 0 - 0.207 0.207 0.221 - - 0 - 1.72%
2007-03-14 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.204 0.200 0.207 0.204 0.204 284,562 0.2038 -3.33%
2007-03-13 0 0.600 0.600 0.640 - - 0 0 - 0.211 0.211 0.225 - - 0 - 0.00%
2007-03-12 0 0.600 0.570 0.630 - - 0 0 - 0.211 0.200 0.221 - - 0 - 0.00%
2007-03-09 0 0.600 0.600 0.620 0.580 0.600 10,000 5,840 0.5840 0.211 0.211 0.218 0.204 0.211 28,456 0.2052 -6.25%
2007-03-08 0 0.640 0.550 0.640 - - 0 0 - 0.225 0.193 0.225 - - 0 - 0.00%
2007-03-07 0 0.640 0.550 0.640 - - 0 0 - 0.225 0.193 0.225 - - 0 - 0.00%
2007-03-06 0 0.640 0.580 0.640 - - 1,628 1,042 0.6400 0.225 0.204 0.225 - - 4,633 0.2249 -1.54%
2007-03-05 0 0.650 0.550 0.650 0.520 0.650 182,000 106,300 0.5841 0.228 0.193 0.228 0.183 0.228 517,902 0.2053 0.00%
2007-03-02 0 0.650 0.650 0.700 0.630 0.650 370,000 238,500 0.6446 0.228 0.228 0.246 0.221 0.228 1,052,879 0.2265 0.00%
2007-03-01 0 0.650 0.650 0.690 0.640 0.650 100,000 64,680 0.6468 0.228 0.228 0.242 0.225 0.228 284,562 0.2273 0.00%
2007-02-28 0 0.650 0.630 0.700 - - 0 0 - 0.228 0.221 0.246 - - 0 - 0.00%
2007-02-27 0 0.650 0.640 0.670 0.650 0.660 140,000 91,500 0.6536 0.228 0.225 0.235 0.228 0.232 398,386 0.2297 -2.99%
2007-02-26 0 0.670 0.640 0.680 0.670 0.670 20,000 13,400 0.6700 0.235 0.225 0.239 0.235 0.235 56,912 0.2354 0.00%
2007-02-23 0 0.670 0.630 0.680 0.620 0.670 88,000 58,060 0.6598 0.235 0.221 0.239 0.218 0.235 250,414 0.2319 -1.47%
2007-02-22 0 0.680 0.630 0.680 0.670 0.680 64,000 42,900 0.6703 0.239 0.221 0.239 0.235 0.239 182,120 0.2356 9.68%
2007-02-21 0 0.620 0.620 0.680 0.620 0.620 42,000 26,040 0.6200 0.218 0.218 0.239 0.218 0.218 119,516 0.2179 0.00%
2007-02-16 0 0.620 0.610 0.650 - - 0 0 - 0.218 0.214 0.228 - - 0 - 0.00%
2007-02-15 0 0.620 0.610 0.650 0.620 0.620 66,000 41,560 0.6297 0.218 0.214 0.228 0.218 0.218 187,811 0.2213 -1.59%
2007-02-14 0 0.630 0.610 0.650 0.620 0.630 80,000 49,900 0.6238 0.221 0.214 0.228 0.218 0.221 227,649 0.2192 5.00%
2007-02-13 0 0.600 0.600 0.640 0.600 0.620 170,000 102,220 0.6013 0.211 0.211 0.225 0.211 0.218 483,755 0.2113 -7.69%
2007-02-12 0 0.650 0.600 0.650 - - 0 0 - 0.228 0.211 0.228 - - 0 - 0.00%
2007-02-09 0 0.650 0.600 0.650 - - 0 0 - 0.228 0.211 0.228 - - 0 - -1.52%
2007-02-08 0 0.660 0.620 0.660 0.620 0.660 62,000 39,020 0.6294 0.232 0.218 0.232 0.218 0.232 176,428 0.2212 4.76%
2007-02-07 0 0.630 0.610 0.670 0.600 0.630 486,000 294,800 0.6066 0.221 0.214 0.235 0.211 0.221 1,382,970 0.2132 6.78%
2007-02-06 0 0.590 0.570 0.600 0.560 0.600 360,000 210,400 0.5844 0.207 0.200 0.211 0.197 0.211 1,024,422 0.2054 7.27%
2007-02-05 0 0.550 0.520 0.580 - - 0 0 - 0.193 0.183 0.204 - - 0 - 0.00%
2007-02-02 0 0.550 0.550 0.600 - - 0 0 - 0.193 0.193 0.211 - - 0 - 0.00%
2007-02-01 0 0.550 0.540 0.570 0.520 0.550 140,000 76,400 0.5457 0.193 0.190 0.200 0.183 0.193 398,386 0.1918 3.77%
2007-01-31 0 0.530 0.510 0.580 0.510 0.600 514,000 267,720 0.5209 0.186 0.179 0.204 0.179 0.211 1,462,648 0.1830 -11.67%
2007-01-30 0 0.600 0.520 0.600 - - 0 0 - 0.211 0.183 0.211 - - 0 - 0.00%
2007-01-29 0 0.600 0.520 0.600 - - 0 0 - 0.211 0.183 0.211 - - 0 - 0.00%
2007-01-26 0 0.600 0.520 0.600 - - 0 0 - 0.211 0.183 0.211 - - 0 - 0.00%
2007-01-25 0 0.600 0.510 0.600 0.600 0.600 2,000 1,200 0.6000 0.211 0.179 0.211 0.211 0.211 5,691 0.2109 9.09%
2007-01-24 0 0.550 0.550 0.690 0.495 0.500 340,000 169,400 0.4982 0.193 0.193 0.242 0.174 0.176 967,510 0.1751 7.84%
2007-01-23 0 0.510 0.510 - 0.510 0.510 6,000 3,060 0.5100 0.179 0.179 - 0.179 0.179 17,074 0.1792 -1.92%
2007-01-22 0 0.520 0.520 0.590 0.520 0.540 60,000 31,600 0.5267 0.183 0.183 0.207 0.183 0.190 170,737 0.1851 -1.89%
2007-01-19 0 0.530 0.530 0.580 0.520 0.530 184,000 96,280 0.5233 0.186 0.186 0.204 0.183 0.186 523,594 0.1839 0.00%
2007-01-18 0 0.530 0.520 0.600 - - 0 0 - 0.186 0.183 0.211 - - 0 - 0.00%
2007-01-17 0 0.530 0.520 0.600 0.530 0.540 90,000 48,000 0.5333 0.186 0.183 0.211 0.186 0.190 256,106 0.1874 -3.64%
2007-01-16 0 0.550 0.540 0.600 0.550 0.550 140,000 77,000 0.5500 0.193 0.190 0.211 0.193 0.193 398,386 0.1933 -1.79%
2007-01-15 0 0.560 0.540 0.660 0.560 0.560 10,000 5,600 0.5600 0.197 0.190 0.232 0.197 0.197 28,456 0.1968 0.00%
2007-01-12 0 0.560 0.520 0.660 0.540 0.570 210,000 117,400 0.5590 0.197 0.183 0.232 0.190 0.200 597,580 0.1965 0.00%
2007-01-11 0 0.560 0.560 0.630 0.540 0.560 30,000 16,400 0.5467 0.197 0.197 0.221 0.190 0.197 85,369 0.1921 0.00%
2007-01-10 0 0.560 0.560 0.650 0.560 0.580 16,000 9,160 0.5725 0.197 0.197 0.228 0.197 0.204 45,530 0.2012 0.00%
2007-01-09 0 0.560 0.550 0.580 0.560 0.580 190,000 106,900 0.5626 0.197 0.193 0.204 0.197 0.204 540,667 0.1977 0.00%
2007-01-08 0 0.560 0.550 0.600 0.560 0.560 100,000 56,000 0.5600 0.197 0.193 0.211 0.197 0.197 284,562 0.1968 -1.75%
2007-01-05 0 0.570 0.570 0.650 0.560 0.570 46,000 25,860 0.5622 0.200 0.200 0.228 0.197 0.200 130,898 0.1976 1.79%
2007-01-04 0 0.560 0.550 0.640 0.560 0.560 20,000 11,200 0.5600 0.197 0.193 0.225 0.197 0.197 56,912 0.1968 0.00%
2007-01-03 0 0.560 0.530 0.650 - - 0 0 - 0.197 0.186 0.228 - - 0 - 0.00%
2007-01-02 0 0.560 0.540 0.630 - - 0 0 - 0.197 0.190 0.221 - - 0 - 0.00%
2006-12-29 0 0.560 0.550 0.590 0.560 0.570 126,000 70,860 0.5624 0.197 0.193 0.207 0.197 0.200 358,548 0.1976 -8.20%
2006-12-28 0 0.610 0.560 0.610 0.550 0.620 268,000 150,080 0.5600 0.214 0.197 0.214 0.193 0.218 762,626 0.1968 -3.17%
2006-12-27 0 0.630 0.550 0.650 - - 0 0 - 0.221 0.193 0.228 - - 0 - 0.00%
2006-12-22 0 0.630 0.570 0.630 0.570 0.630 10,000 5,820 0.5820 0.221 0.200 0.221 0.200 0.221 28,456 0.2045 0.00%
2006-12-21 0 0.630 0.630 0.700 0.550 0.570 60,000 33,600 0.5600 0.221 0.221 0.246 0.193 0.200 170,737 0.1968 1.61%
2006-12-20 0 0.620 0.590 0.620 0.570 0.630 72,000 42,480 0.5900 0.218 0.207 0.218 0.200 0.221 204,884 0.2073 6.90%
2006-12-19 0 0.580 0.580 0.600 0.580 0.630 190,000 115,380 0.6073 0.204 0.204 0.211 0.204 0.221 540,667 0.2134 -10.77%
2006-12-18 0 0.650 0.610 0.650 0.670 0.670 2,000 1,340 0.6700 0.228 0.214 0.228 0.235 0.235 5,691 0.2354 3.17%
2006-12-15 0 0.630 0.610 0.650 0.630 0.630 100,000 63,000 0.6300 0.221 0.214 0.228 0.221 0.221 284,562 0.2214 -3.08%
2006-12-14 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.228 0.228 0.235 0.228 0.228 28,456 0.2284 8.33%
2006-12-13 0 0.600 0.510 0.650 0.600 0.750 100,000 61,740 0.6174 0.211 0.179 0.228 0.211 0.264 284,562 0.2170 -11.76%
2006-12-12 0 0.680 0.600 0.680 - - 0 0 - 0.239 0.211 0.239 - - 0 - 0.00%
2006-12-11 0 0.680 0.630 0.680 0.680 0.690 180,000 123,000 0.6833 0.239 0.221 0.239 0.239 0.242 512,211 0.2401 -2.86%
2006-12-08 0 0.700 0.700 0.710 0.680 0.850 822,000 598,080 0.7276 0.246 0.246 0.250 0.239 0.299 2,339,098 0.2557 2.94%
2006-12-07 0 0.680 0.550 0.720 - - 0 0 - 0.239 0.193 0.253 - - 0 - 0.00%
2006-12-06 0 0.680 0.560 0.720 - - 0 0 - 0.239 0.197 0.253 - - 0 - 0.00%
2006-12-05 0 0.680 0.680 0.700 - - 0 0 - 0.239 0.239 0.246 - - 0 - 11.48%
2006-12-04 0 0.610 0.560 0.650 - - 0 0 - 0.214 0.197 0.228 - - 0 - 0.00%
2006-12-01 0 0.610 0.600 0.650 0.610 0.610 60,000 36,600 0.6100 0.214 0.211 0.228 0.214 0.214 170,737 0.2144 -6.15%
2006-11-30 0 0.650 0.590 0.700 - - 0 0 - 0.228 0.207 0.246 - - 0 - 0.00%
2006-11-29 0 0.650 0.550 0.750 0.600 0.650 66,000 39,900 0.6045 0.228 0.193 0.264 0.211 0.228 187,811 0.2124 0.00%
2006-11-28 0 0.650 0.600 0.690 0.640 0.650 50,000 32,400 0.6480 0.228 0.211 0.242 0.225 0.228 142,281 0.2277 3.17%
2006-11-27 0 0.630 0.630 0.740 0.620 0.700 122,000 77,800 0.6377 0.221 0.221 0.260 0.218 0.246 347,165 0.2241 -10.00%
2006-11-24 0 0.700 0.700 0.740 0.700 0.700 8,000 5,600 0.7000 0.246 0.246 0.260 0.246 0.246 22,765 0.2460 -5.41%
2006-11-23 0 0.740 0.700 0.750 0.730 0.750 320,000 236,880 0.7403 0.260 0.246 0.264 0.257 0.264 910,598 0.2601 2.78%
2006-11-22 0 0.720 0.630 0.750 0.650 1.000 398,000 286,180 0.7190 0.253 0.221 0.264 0.228 0.351 1,132,556 0.2527 28.57%
2006-11-21 0 0.560 0.560 0.630 0.560 0.560 20,000 11,200 0.5600 0.197 0.197 0.221 0.197 0.197 56,912 0.1968 -13.85%
2006-11-20 0 0.650 0.590 0.700 0.540 0.780 282,000 174,420 0.6185 0.228 0.207 0.246 0.190 0.274 802,464 0.2174 12.07%
2006-11-17 0 0.580 0.540 0.610 - - 0 0 - 0.204 0.190 0.214 - - 0 - 0.00%
2006-11-16 0 0.580 0.540 0.600 - - 0 0 - 0.204 0.190 0.211 - - 0 - 0.00%
2006-11-15 0 0.580 0.520 0.600 - - 0 0 - 0.204 0.183 0.211 - - 0 - 0.00%
2006-11-14 0 0.580 0.540 0.630 0.540 0.580 206,000 111,640 0.5419 0.204 0.190 0.221 0.190 0.204 586,197 0.1904 11.54%
2006-11-13 0 0.520 0.500 0.560 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2006-11-10 0 0.520 0.500 0.580 - - 0 0 - 0.183 0.176 0.204 - - 0 - 0.00%
2006-11-09 0 0.520 0.520 0.550 - - 0 0 - 0.183 0.183 0.193 - - 0 - 1.96%
2006-11-08 0 0.510 0.510 0.600 0.510 0.530 12,000 6,320 0.5267 0.179 0.179 0.211 0.179 0.186 34,147 0.1851 -1.92%
2006-11-07 0 0.520 0.520 0.570 0.510 0.520 56,000 28,760 0.5136 0.183 0.183 0.200 0.179 0.183 159,355 0.1805 -7.14%
2006-11-06 0 0.560 0.540 0.560 0.520 0.560 122,000 64,120 0.5256 0.197 0.190 0.197 0.183 0.197 347,165 0.1847 -3.45%
2006-11-03 0 0.580 0.530 0.580 - - 0 0 - 0.204 0.186 0.204 - - 0 - -1.69%
2006-11-02 0 0.590 0.540 0.590 - - 0 0 - 0.207 0.190 0.207 - - 0 - 0.00%
2006-11-01 0 0.590 0.530 0.640 - - 0 0 - 0.207 0.186 0.225 - - 0 - 0.00%
2006-10-31 0 0.590 0.530 0.590 0.530 0.590 86,000 46,480 0.5405 0.207 0.186 0.207 0.186 0.207 244,723 0.1899 -6.35%
2006-10-27 0 0.630 0.540 0.630 0.540 0.630 86,000 47,340 0.5505 0.221 0.190 0.221 0.190 0.221 244,723 0.1934 12.50%
2006-10-26 0 0.560 0.540 0.620 0.560 0.560 30,000 16,800 0.5600 0.197 0.190 0.218 0.197 0.197 85,369 0.1968 -8.20%
2006-10-25 0 0.610 0.560 0.640 - - 0 0 - 0.214 0.197 0.225 - - 0 - 0.00%
2006-10-24 0 0.610 0.550 0.630 - - 0 0 - 0.214 0.193 0.221 - - 0 - 0.00%
2006-10-23 0 0.610 0.540 0.610 0.620 0.620 14,000 8,680 0.6200 0.214 0.190 0.214 0.218 0.218 39,839 0.2179 -1.61%
2006-10-20 0 0.620 0.530 0.620 0.580 0.620 18,000 10,760 0.5978 0.218 0.186 0.218 0.204 0.218 51,221 0.2101 0.00%
2006-10-19 0 0.620 0.580 0.620 0.630 0.630 10,000 6,300 0.6300 0.218 0.204 0.218 0.221 0.221 28,456 0.2214 12.73%
2006-10-18 0 0.550 0.530 0.620 0.530 0.570 98,000 54,620 0.5573 0.193 0.186 0.218 0.186 0.200 278,871 0.1959 -11.29%
2006-10-17 0 0.620 0.560 - - - 0 0 - 0.218 0.197 - - - 0 - 0.00%
2006-10-16 0 0.620 0.530 - - - 0 0 - 0.218 0.186 - - - 0 - 0.00%
2006-10-13 0 0.620 0.530 - - - 0 0 - 0.218 0.186 - - - 0 - 0.00%
2006-10-12 0 0.620 0.530 - - - 0 0 - 0.218 0.186 - - - 0 - 0.00%
2006-10-11 0 0.620 0.580 0.630 - - 0 0 - 0.218 0.204 0.221 - - 0 - 0.00%
2006-10-10 0 0.620 0.530 0.620 - - 0 0 - 0.218 0.186 0.218 - - 0 - 0.00%
2006-10-09 0 0.620 0.530 0.620 0.600 0.620 18,000 10,960 0.6089 0.218 0.186 0.218 0.211 0.218 51,221 0.2140 5.08%
2006-10-06 0 0.590 0.530 - - - 0 0 - 0.207 0.186 - - - 0 - -0.00%
2006-10-05 0 0.600 0.530 - - - 0 0 - 0.207 0.183 - - - 0 - 0.00%
2006-10-04 0 0.600 0.550 0.600 - - 0 0 - 0.207 0.190 0.207 - - 0 - 0.00%
2006-10-03 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.207 0.190 0.207 0.207 0.207 28,938 0.2073 -3.23%
2006-09-29 0 0.620 - 0.620 0.620 0.620 20,000 12,300 0.6150 0.214 - 0.214 0.214 0.214 57,877 0.2125 0.00%
2006-09-28 0 0.620 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2006-09-27 0 0.620 0.550 0.620 - - 0 0 - 0.214 0.190 0.214 - - 0 - 0.00%
2006-09-26 0 0.620 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2006-09-25 0 0.620 0.540 0.630 - - 0 0 - 0.214 0.187 0.218 - - 0 - 0.00%
2006-09-22 0 0.620 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2006-09-21 0 0.620 0.600 0.630 - - 0 0 - 0.214 0.207 0.218 - - 0 - 0.00%
2006-09-20 0 0.620 0.530 0.630 - - 0 0 - 0.214 0.183 0.218 - - 0 - 0.00%
2006-09-19 0 0.620 0.600 0.630 - - 0 0 - 0.214 0.207 0.218 - - 0 - 0.00%
2006-09-18 0 0.620 0.590 0.700 - - 0 0 - 0.214 0.204 0.242 - - 0 - 0.00%
2006-09-15 0 0.620 0.600 0.620 - - 0 0 - 0.214 0.207 0.214 - - 0 - 0.00%
2006-09-14 0 0.620 0.620 0.640 0.600 0.600 30,000 18,000 0.6000 0.214 0.214 0.221 0.207 0.207 86,815 0.2073 3.33%
2006-09-13 0 0.600 0.560 0.630 - - 0 0 - 0.207 0.194 0.218 - - 0 - 0.00%
2006-09-12 0 0.600 0.590 0.630 0.600 0.600 20,000 12,000 0.6000 0.207 0.204 0.218 0.207 0.207 57,877 0.2073 0.00%
2006-09-11 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.207 0.204 0.207 0.207 0.207 289,385 0.2073 -3.23%
2006-09-08 0 0.620 0.590 0.620 - - 0 0 - 0.214 0.204 0.214 - - 0 - -1.59%
2006-09-07 0 0.630 0.580 0.630 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2006-09-06 0 0.630 0.560 0.630 0.600 0.630 100,000 61,000 0.6100 0.218 0.194 0.218 0.207 0.218 289,385 0.2108 1.61%
2006-09-05 0 0.620 0.550 0.630 0.620 0.620 6,000 3,720 0.6200 0.214 0.190 0.218 0.214 0.214 17,363 0.2142 0.00%
2006-09-04 0 0.620 0.580 0.640 0.620 0.620 6,000 3,720 0.6200 0.214 0.200 0.221 0.214 0.214 17,363 0.2142 3.33%
2006-09-01 0 0.600 0.550 - - - 0 0 - 0.207 0.190 - - - 0 - 0.00%
2006-08-31 0 0.600 0.560 0.600 - - 0 0 - 0.207 0.194 0.207 - - 0 - -7.69%
2006-08-30 0 0.650 0.560 0.650 - - 0 0 - 0.225 0.194 0.225 - - 0 - 0.00%
2006-08-29 0 0.650 0.570 0.650 - - 0 0 - 0.225 0.197 0.225 - - 0 - 0.00%
2006-08-28 0 0.650 0.560 0.650 - - 0 0 - 0.225 0.194 0.225 - - 0 - 0.00%
2006-08-25 0 0.650 0.570 0.650 - - 0 0 - 0.225 0.197 0.225 - - 0 - 0.00%
2006-08-24 0 0.650 0.570 0.650 - - 0 0 - 0.225 0.197 0.225 - - 0 - 0.00%
2006-08-23 0 0.650 0.560 0.650 - - 0 0 - 0.225 0.194 0.225 - - 0 - 0.00%
2006-08-22 0 0.650 0.650 - 0.610 0.630 40,000 24,800 0.6200 0.225 0.225 - 0.211 0.218 115,754 0.2142 8.33%
2006-08-21 0 0.600 0.530 0.630 0.600 0.600 34,000 20,400 0.6000 0.207 0.183 0.218 0.207 0.207 98,391 0.2073 0.00%
2006-08-18 0 0.600 0.510 0.600 - - 0 0 - 0.207 0.176 0.207 - - 0 - -1.64%
2006-08-17 0 0.610 0.510 0.630 - - 0 0 - 0.211 0.176 0.218 - - 0 - 0.00%
2006-08-16 0 0.610 - 0.630 - - 0 0 - 0.211 - 0.218 - - 0 - 0.00%
2006-08-15 0 0.610 0.520 0.610 - - 0 0 - 0.211 0.180 0.211 - - 0 - 0.00%
2006-08-14 0 0.610 0.530 0.610 - - 0 0 - 0.211 0.183 0.211 - - 0 - 0.00%
2006-08-11 0 0.610 0.540 0.610 - - 0 0 - 0.211 0.187 0.211 - - 0 - 0.00%
2006-08-10 0 0.610 0.540 0.610 - - 0 0 - 0.211 0.187 0.211 - - 0 - -1.61%
2006-08-09 0 0.620 0.580 0.620 0.620 0.620 30,000 18,600 0.6200 0.214 0.200 0.214 0.214 0.214 86,815 0.2142 3.33%
2006-08-08 0 0.600 0.560 0.600 - - 0 0 - 0.207 0.194 0.207 - - 0 - -1.64%
2006-08-07 0 0.610 0.530 - - - 0 0 - 0.211 0.183 - - - 0 - 0.00%
2006-08-04 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.211 0.207 0.211 0.211 0.211 86,815 0.2108 0.00%
2006-08-03 0 0.610 0.590 0.610 - - 0 0 - 0.211 0.204 0.211 - - 0 - 0.00%
2006-08-02 0 0.610 0.570 0.620 - - 0 0 - 0.211 0.197 0.214 - - 0 - 0.00%
2006-08-01 0 0.610 0.560 0.630 - - 0 0 - 0.211 0.194 0.218 - - 0 - 0.00%
2006-07-31 0 0.610 0.580 0.610 0.610 0.610 20,000 12,200 0.6100 0.211 0.200 0.211 0.211 0.211 57,877 0.2108 0.00%
2006-07-28 0 0.610 0.550 0.610 0.560 0.620 70,000 40,400 0.5771 0.211 0.190 0.211 0.194 0.214 202,569 0.1994 -1.61%
2006-07-27 0 0.620 0.520 0.640 - - 0 0 - 0.214 0.180 0.221 - - 0 - 0.00%
2006-07-26 0 0.620 0.540 0.640 - - 0 0 - 0.214 0.187 0.221 - - 0 - 0.00%
2006-07-25 0 0.620 0.540 0.640 - - 0 0 - 0.214 0.187 0.221 - - 0 - 0.00%
2006-07-24 0 0.620 0.530 0.640 - - 0 0 - 0.214 0.183 0.221 - - 0 - 0.00%
2006-07-21 0 0.620 0.560 0.620 - - 0 0 - 0.214 0.194 0.214 - - 0 - -3.12%
2006-07-20 0 0.640 0.550 0.640 0.580 0.640 80,000 47,800 0.5975 0.221 0.190 0.221 0.200 0.221 231,508 0.2065 1.59%
2006-07-19 0 0.630 0.580 0.660 0.630 0.630 10,000 6,300 0.6300 0.218 0.200 0.228 0.218 0.218 28,938 0.2177 -3.08%
2006-07-18 0 0.650 0.590 0.650 - - 0 0 - 0.225 0.204 0.225 - - 0 - -1.52%
2006-07-17 0 0.660 - 0.660 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2006-07-14 0 0.660 0.590 0.660 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2006-07-13 0 0.660 0.600 0.660 - - 0 0 - 0.228 0.207 0.228 - - 0 - 0.00%
2006-07-12 0 0.660 0.610 0.660 0.640 0.660 90,000 58,100 0.6456 0.228 0.211 0.228 0.221 0.228 260,446 0.2231 6.45%
2006-07-11 0 0.620 0.550 0.640 - - 0 0 - 0.214 0.190 0.221 - - 0 - 0.00%
2006-07-10 0 0.620 0.540 0.630 0.600 0.620 106,000 64,200 0.6057 0.214 0.187 0.218 0.207 0.214 306,748 0.2093 3.33%
2006-07-07 0 0.600 0.560 0.600 0.580 0.600 26,000 15,200 0.5846 0.207 0.194 0.207 0.200 0.207 75,240 0.2020 -1.64%
2006-07-06 0 0.610 0.550 0.610 - - 0 0 - 0.211 0.190 0.211 - - 0 - -1.61%
2006-07-05 0 0.620 0.540 0.630 0.520 0.620 54,000 31,120 0.5763 0.214 0.187 0.218 0.180 0.214 156,268 0.1991 3.33%
2006-07-04 0 0.600 0.550 0.600 - - 0 0 - 0.207 0.190 0.207 - - 0 - 0.00%
2006-07-03 0 0.600 0.560 0.600 0.530 0.600 162,000 89,400 0.5519 0.207 0.194 0.207 0.183 0.207 468,803 0.1907 -3.23%
2006-06-30 0 0.620 0.540 - 0.610 0.620 20,000 12,300 0.6150 0.214 0.187 - 0.211 0.214 57,877 0.2125 6.90%
2006-06-29 0 0.580 0.570 0.610 0.580 0.580 22,000 12,760 0.5800 0.200 0.197 0.211 0.200 0.200 63,665 0.2004 -4.92%
2006-06-28 0 0.610 0.510 0.610 - - 0 0 - 0.211 0.176 0.211 - - 0 - 0.00%
2006-06-27 0 0.610 0.520 0.610 - - 0 0 - 0.211 0.180 0.211 - - 0 - 0.00%
2006-06-26 0 0.610 0.560 0.610 0.600 0.610 36,000 21,780 0.6050 0.211 0.194 0.211 0.207 0.211 104,179 0.2091 0.00%
2006-06-23 0 0.610 0.550 0.610 - - 0 0 - 0.211 0.190 0.211 - - 0 - -1.61%
2006-06-22 0 0.620 0.520 - - - 0 0 - 0.214 0.180 - - - 0 - 0.00%
2006-06-21 0 0.620 0.620 - - - 0 0 - 0.214 0.214 - - - 0 - 6.90%
2006-06-20 0 0.580 0.510 0.610 - - 0 0 - 0.200 0.176 0.211 - - 0 - 0.00%
2006-06-19 0 0.580 0.540 0.620 0.580 0.580 20,000 11,600 0.5800 0.200 0.187 0.214 0.200 0.200 57,877 0.2004 -7.94%
2006-06-16 0 0.630 - 0.630 - - 0 0 - 0.218 - 0.218 - - 0 - -3.08%
2006-06-15 0 0.650 0.650 0.680 - - 0 0 - 0.225 0.225 0.235 - - 0 - 4.84%
2006-06-14 0 0.620 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2006-06-13 0 0.620 - 0.620 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2006-06-12 0 0.620 0.560 - - - 0 0 - 0.214 0.194 - - - 0 - 0.00%
2006-06-09 0 0.620 0.530 - - - 0 0 - 0.214 0.183 - - - 0 - 0.00%
2006-06-08 0 0.620 0.620 0.640 0.520 0.520 20,000 10,400 0.5200 0.214 0.214 0.221 0.180 0.180 57,877 0.1797 0.00%
2006-06-07 0 0.620 0.520 - - - 0 0 - 0.214 0.180 - - - 0 - 0.00%
2006-06-06 0 0.620 0.530 0.620 - - 0 0 - 0.214 0.183 0.214 - - 0 - 0.00%
2006-06-05 0 0.620 0.580 0.620 - - 0 0 - 0.214 0.200 0.214 - - 0 - -1.59%
2006-06-02 0 0.630 0.600 0.630 0.590 0.640 50,000 29,980 0.5996 0.218 0.207 0.218 0.204 0.221 144,692 0.2072 0.00%
2006-06-01 0 0.630 0.540 0.640 - - 0 0 - 0.218 0.187 0.221 - - 0 - 0.00%
2006-05-30 0 0.630 0.630 0.640 0.580 0.640 14,000 8,520 0.6086 0.218 0.218 0.221 0.200 0.221 40,514 0.2103 5.00%
2006-05-29 0 0.600 0.600 0.650 0.600 0.650 54,000 32,900 0.6093 0.207 0.207 0.225 0.207 0.225 156,268 0.2105 3.45%
2006-05-26 0 0.580 0.570 0.630 0.580 0.610 70,000 41,800 0.5971 0.200 0.197 0.218 0.200 0.211 202,569 0.2063 -3.33%
2006-05-25 0 0.600 0.580 0.660 0.600 0.600 30,000 18,000 0.6000 0.207 0.200 0.228 0.207 0.207 86,815 0.2073 -7.69%
2006-05-24 0 0.650 0.600 0.650 0.600 0.650 52,000 31,300 0.6019 0.225 0.207 0.225 0.207 0.225 150,480 0.2080 8.33%
2006-05-23 0 0.600 0.600 0.620 - - 0 0 - 0.207 0.207 0.214 - - 0 - 7.14%
2006-05-22 0 0.560 0.490 0.650 0.560 0.560 20,000 11,200 0.5600 0.194 0.169 0.225 0.194 0.194 57,877 0.1935 -13.85%
2006-05-19 0 0.650 0.620 0.650 0.640 0.660 198,000 128,680 0.6499 0.225 0.214 0.225 0.221 0.228 572,982 0.2246 1.56%
2006-05-18 0 0.640 0.600 0.660 0.640 0.640 30,000 19,200 0.6400 0.221 0.207 0.228 0.221 0.221 86,815 0.2212 -4.48%
2006-05-17 0 0.670 0.580 0.670 0.640 0.670 56,000 36,020 0.6432 0.232 0.200 0.232 0.221 0.232 162,056 0.2223 6.35%
2006-05-16 0 0.630 0.550 0.640 - - 0 0 - 0.218 0.190 0.221 - - 0 - 0.00%
2006-05-15 0 0.630 0.630 - - - 0 0 - 0.218 0.218 - - - 0 - 1.61%
2006-05-12 0 0.630 0.630 0.700 0.620 0.620 20,000 12,400 0.6200 0.214 0.214 0.238 0.211 0.211 58,810 0.2108 -4.55%
2006-05-11 0 0.660 0.650 0.660 0.660 0.680 154,000 103,920 0.6748 0.224 0.221 0.224 0.224 0.231 452,841 0.2295 -5.71%
2006-05-10 0 0.700 0.660 0.700 0.700 0.750 62,000 43,700 0.7048 0.238 0.224 0.238 0.238 0.255 182,312 0.2397 4.48%
2006-05-09 0 0.670 0.650 0.680 0.640 0.680 240,000 156,360 0.6515 0.228 0.221 0.231 0.218 0.231 705,726 0.2216 9.84%
2006-05-08 0 0.610 0.600 0.640 0.600 0.630 544,000 333,340 0.6128 0.207 0.204 0.218 0.204 0.214 1,599,645 0.2084 3.39%
2006-05-04 0 0.590 0.540 0.590 0.600 0.600 20,000 12,000 0.6000 0.201 0.184 0.201 0.204 0.204 58,810 0.2040 1.72%
2006-05-03 0 0.580 0.520 0.600 - - 0 0 - 0.197 0.177 0.204 - - 0 - 0.00%
2006-05-02 0 0.580 0.520 0.600 - - 0 0 - 0.197 0.177 0.204 - - 0 - 0.00%
2006-04-28 0 0.580 0.530 0.600 - - 0 0 - 0.197 0.180 0.204 - - 0 - 0.00%
2006-04-27 0 0.580 0.540 0.580 0.590 0.590 10,000 5,900 0.5900 0.197 0.184 0.197 0.201 0.201 29,405 0.2006 0.00%
2006-04-26 0 0.580 0.550 0.590 0.580 0.580 100,000 58,000 0.5800 0.197 0.187 0.201 0.197 0.197 294,052 0.1972 0.00%
2006-04-25 0 0.580 0.540 0.590 - - 0 0 - 0.197 0.184 0.201 - - 0 - 0.00%
2006-04-24 0 0.580 0.550 0.600 0.570 0.580 142,000 81,940 0.5770 0.197 0.187 0.204 0.194 0.197 417,554 0.1962 5.45%
2006-04-21 0 0.550 0.540 0.600 - - 0 0 - 0.187 0.184 0.204 - - 0 - 0.00%
2006-04-20 0 0.550 0.550 0.600 0.550 0.600 346,000 192,300 0.5558 0.187 0.187 0.204 0.187 0.204 1,017,421 0.1890 -3.51%
2006-04-19 0 0.570 0.570 0.610 0.570 0.580 90,000 51,900 0.5767 0.194 0.194 0.207 0.194 0.197 264,647 0.1961 -1.72%
2006-04-18 0 0.580 0.500 - - - 0 0 - 0.197 0.170 - - - 0 - 0.00%
2006-04-13 0 0.580 0.400 0.640 - - 0 0 - 0.197 0.136 0.218 - - 0 - 0.00%
2006-04-12 0 0.580 - 0.660 - - 0 0 - 0.197 - 0.224 - - 0 - 0.00%
2006-04-11 0 0.580 0.580 0.620 - - 0 0 - 0.197 0.197 0.211 - - 0 - 3.57%
2006-04-10 0 0.560 0.480 0.640 - - 0 0 - 0.190 0.163 0.218 - - 0 - 0.00%
2006-04-07 0 0.560 0.520 - - - 0 0 - 0.190 0.177 - - - 0 - 0.00%
2006-04-06 0 0.560 0.530 0.600 - - 0 0 - 0.190 0.180 0.204 - - 0 - 0.00%
2006-04-04 0 0.560 0.560 0.570 - - 0 0 - 0.190 0.190 0.194 - - 0 - 5.66%
2006-04-03 0 0.530 0.460 0.620 0.530 0.530 56,000 29,680 0.5300 0.180 0.156 0.211 0.180 0.180 164,669 0.1802 8.16%
2006-03-31 0 0.490 0.490 0.530 0.490 0.520 94,000 47,320 0.5034 0.167 0.167 0.180 0.167 0.177 276,409 0.1712 -2.00%
2006-03-30 0 0.500 0.480 - - - 0 0 - 0.170 0.163 - - - 0 - 0.00%
2006-03-29 0 0.500 0.470 0.570 - - 0 0 - 0.170 0.160 0.194 - - 0 - 0.00%
2006-03-28 0 0.500 0.480 0.570 - - 0 0 - 0.170 0.163 0.194 - - 0 - 0.00%
2006-03-27 0 0.500 0.490 0.570 0.500 0.500 50,000 25,000 0.5000 0.170 0.167 0.194 0.170 0.170 147,026 0.1700 -10.71%
2006-03-24 0 0.560 0.500 0.620 0.560 0.560 18,000 10,080 0.5600 0.190 0.170 0.211 0.190 0.190 52,929 0.1904 1.82%
2006-03-23 0 0.550 0.550 0.600 - - 0 0 - 0.187 0.187 0.204 - - 0 - 7.84%
2006-03-22 0 0.510 0.480 0.600 - - 0 0 - 0.173 0.163 0.204 - - 0 - 0.00%
2006-03-21 0 0.510 0.510 0.550 - - 0 0 - 0.173 0.173 0.187 - - 0 - 2.00%
2006-03-20 0 0.500 0.480 0.510 - - 0 0 - 0.170 0.163 0.173 - - 0 - 0.00%
2006-03-17 0 0.500 0.470 0.510 0.500 0.500 14,000 7,000 0.5000 0.170 0.160 0.173 0.170 0.170 41,167 0.1700 2.04%
2006-03-16 0 0.490 0.465 0.500 - - 0 0 - 0.167 0.158 0.170 - - 0 - 0.00%
2006-03-15 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 0.167 0.167 0.173 0.167 0.167 29,405 0.1666 -3.92%
2006-03-14 0 0.510 0.440 0.510 - - 0 0 - 0.173 0.150 0.173 - - 0 - 0.00%
2006-03-13 0 0.510 0.440 0.510 - - 0 0 - 0.173 0.150 0.173 - - 0 - 0.00%
2006-03-10 0 0.510 - 0.510 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2006-03-09 0 0.510 0.430 0.510 - - 0 0 - 0.173 0.146 0.173 - - 0 - 0.00%
2006-03-08 0 0.510 0.450 0.510 - - 0 0 - 0.173 0.153 0.173 - - 0 - 0.00%
2006-03-07 0 0.510 0.460 0.510 0.440 0.510 10,000 4,780 0.4780 0.173 0.156 0.173 0.150 0.173 29,405 0.1626 0.00%
2006-03-06 0 0.510 0.450 0.510 - - 0 0 - 0.173 0.153 0.173 - - 0 - 0.00%
2006-03-03 0 0.510 0.450 0.530 0.510 0.510 100,000 51,000 0.5100 0.173 0.153 0.180 0.173 0.173 294,052 0.1734 2.00%
2006-03-02 0 0.500 0.460 0.500 - - 0 0 - 0.170 0.156 0.170 - - 0 - -1.96%
2006-03-01 0 0.510 - 0.510 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2006-02-28 0 0.510 0.465 0.510 - - 0 0 - 0.173 0.158 0.173 - - 0 - 0.00%
2006-02-27 0 0.510 0.460 0.520 0.510 0.510 100,000 51,000 0.5100 0.173 0.156 0.177 0.173 0.173 294,052 0.1734 2.00%
2006-02-24 0 0.500 0.460 0.500 - - 0 0 - 0.170 0.156 0.170 - - 0 - 0.00%
2006-02-23 0 0.500 0.450 0.520 - - 0 0 - 0.170 0.153 0.177 - - 0 - 0.00%
2006-02-22 0 0.500 0.440 0.520 - - 0 0 - 0.170 0.150 0.177 - - 0 - 0.00%
2006-02-21 0 0.500 0.420 0.520 - - 0 0 - 0.170 0.143 0.177 - - 0 - 0.00%
2006-02-20 0 0.500 0.440 0.520 - - 0 0 - 0.170 0.150 0.177 - - 0 - 0.00%
2006-02-17 0 0.500 0.440 0.520 - - 0 0 - 0.170 0.150 0.177 - - 0 - 0.00%
2006-02-16 0 0.500 0.440 0.520 - - 0 0 - 0.170 0.150 0.177 - - 0 - 0.00%
2006-02-15 0 0.500 0.435 0.500 - - 0 0 - 0.170 0.148 0.170 - - 0 - 0.00%
2006-02-14 0 0.500 0.500 0.520 - - 0 0 - 0.170 0.170 0.177 - - 0 - 3.09%
2006-02-13 0 0.485 0.430 0.500 - - 0 0 - 0.165 0.146 0.170 - - 0 - 0.00%
2006-02-10 0 0.485 0.485 - - - 0 0 - 0.165 0.165 - - - 0 - 1.04%
2006-02-09 0 0.480 0.430 - - - 0 0 - 0.163 0.146 - - - 0 - 0.00%
2006-02-08 0 0.480 0.480 0.500 - - 0 0 - 0.163 0.163 0.170 - - 0 - 0.00%
2006-02-07 0 0.480 0.480 0.510 0.450 0.450 30,000 13,500 0.4500 0.163 0.163 0.173 0.153 0.153 88,216 0.1530 4.35%
2006-02-06 0 0.460 0.440 0.500 - - 0 0 - 0.156 0.150 0.170 - - 0 - 0.00%
2006-02-03 0 0.460 0.430 0.480 - - 0 0 - 0.156 0.146 0.163 - - 0 - 0.00%
2006-02-02 0 0.460 0.460 - - - 0 0 - 0.156 0.156 - - - 0 - 9.52%
2006-02-01 0 0.420 - - 0.420 0.460 60,000 27,200 0.4533 0.143 - - 0.143 0.156 176,431 0.1542 -10.64%
2006-01-27 0 0.470 0.460 0.510 - - 0 0 - 0.160 0.156 0.173 - - 0 - 0.00%
2006-01-26 0 0.470 0.470 0.520 0.460 0.470 90,000 42,100 0.4678 0.160 0.160 0.177 0.156 0.160 264,647 0.1591 -6.00%
2006-01-25 0 0.500 0.420 0.520 - - 0 0 - 0.170 0.143 0.177 - - 0 - 0.00%
2006-01-24 0 0.500 0.460 0.520 0.500 0.500 36,000 18,000 0.5000 0.170 0.156 0.177 0.170 0.170 105,859 0.1700 6.38%
2006-01-23 0 0.470 0.420 - - - 0 0 - 0.160 0.143 - - - 0 - 0.00%
2006-01-20 0 0.470 0.420 - - - 0 0 - 0.160 0.143 - - - 0 - 0.00%
2006-01-19 0 0.470 0.400 0.520 - - 0 0 - 0.160 0.136 0.177 - - 0 - 0.00%
2006-01-18 0 0.470 0.400 - 0.470 0.470 6,000 2,820 0.4700 0.160 0.136 - 0.160 0.160 17,643 0.1598 4.44%
2006-01-17 0 0.450 0.450 0.500 0.420 0.420 6,000 2,520 0.4200 0.153 0.153 0.170 0.143 0.143 17,643 0.1428 -10.00%
2006-01-16 0 0.500 0.420 0.520 - - 0 0 - 0.170 0.143 0.177 - - 0 - 0.00%
2006-01-13 0 0.500 0.420 0.520 - - 0 0 - 0.170 0.143 0.177 - - 0 - 0.00%
2006-01-12 0 0.500 0.470 0.520 - - 0 0 - 0.170 0.160 0.177 - - 0 - 0.00%
2006-01-11 0 0.500 0.460 0.520 - - 0 0 - 0.170 0.156 0.177 - - 0 - 0.00%
2006-01-10 0 0.500 0.470 0.530 0.500 0.500 50,000 25,000 0.5000 0.170 0.160 0.180 0.170 0.170 147,026 0.1700 6.38%
2006-01-09 0 0.470 0.400 0.530 - - 0 0 - 0.160 0.136 0.180 - - 0 - 0.00%
2006-01-06 0 0.470 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2006-01-05 0 0.470 0.400 - - - 0 0 - 0.160 0.136 - - - 0 - 0.00%
2006-01-04 0 0.470 0.400 - - - 0 0 - 0.160 0.136 - - - 0 - 0.00%
2006-01-03 0 0.470 0.400 0.530 - - 0 0 - 0.160 0.136 0.180 - - 0 - 0.00%
2005-12-30 0 0.470 0.420 - - - 0 0 - 0.160 0.143 - - - 0 - 0.00%
2005-12-29 0 0.470 0.400 - - - 0 0 - 0.160 0.136 - - - 0 - 0.00%
2005-12-28 0 0.470 0.400 0.530 - - 0 0 - 0.160 0.136 0.180 - - 0 - 0.00%
2005-12-23 0 0.470 - 0.530 - - 0 0 - 0.160 - 0.180 - - 0 - 0.00%
2005-12-22 0 0.470 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2005-12-21 0 0.470 - 0.520 - - 0 0 - 0.160 - 0.177 - - 0 - 0.00%
2005-12-20 0 0.470 0.450 0.520 - - 0 0 - 0.160 0.153 0.177 - - 0 - 0.00%
2005-12-19 0 0.470 0.470 0.520 0.460 0.470 24,000 11,200 0.4667 0.160 0.160 0.177 0.156 0.160 70,573 0.1587 -2.08%
2005-12-16 0 0.480 0.430 0.500 - - 0 0 - 0.163 0.146 0.170 - - 0 - 0.00%
2005-12-15 0 0.480 0.445 0.500 - - 0 0 - 0.163 0.151 0.170 - - 0 - 0.00%
2005-12-14 0 0.480 0.435 0.500 - - 0 0 - 0.163 0.148 0.170 - - 0 - 0.00%
2005-12-13 0 0.480 0.450 0.480 0.425 0.480 40,000 17,510 0.4378 0.163 0.153 0.163 0.145 0.163 117,621 0.1489 -5.88%
2005-12-12 0 0.510 - 0.510 - - 0 0 - 0.173 - 0.173 - - 0 - -1.92%
2005-12-09 0 0.520 - 0.520 - - 1,000 450 0.4500 0.177 - 0.177 - - 2,941 0.1530 0.00%
2005-12-08 0 0.520 - 0.530 - - 0 0 - 0.177 - 0.180 - - 0 - 0.00%
2005-12-07 0 0.520 - 0.520 - - 0 0 - 0.177 - 0.177 - - 0 - -1.89%
2005-12-06 0 0.530 - 0.530 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-12-05 0 0.530 - 0.530 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-12-02 0 0.530 - 0.530 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-12-01 0 0.530 - 0.530 0.530 0.530 10,000 5,300 0.5300 0.180 - 0.180 0.180 0.180 29,405 0.1802 6.00%
2005-11-30 0 0.500 - 0.530 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2005-11-29 0 0.500 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-11-28 0 0.500 - 0.530 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2005-11-25 0 0.500 - 0.530 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2005-11-24 0 0.500 - 0.520 - - 0 0 - 0.170 - 0.177 - - 0 - 0.00%
2005-11-23 0 0.500 - 0.530 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2005-11-22 0 0.500 0.420 0.500 - - 0 0 - 0.170 0.143 0.170 - - 0 - 0.00%
2005-11-21 0 0.500 0.420 0.500 - - 0 0 - 0.170 0.143 0.170 - - 0 - 0.00%
2005-11-18 0 0.500 0.420 0.530 - - 0 0 - 0.170 0.143 0.180 - - 0 - 0.00%
2005-11-17 0 0.500 0.420 0.530 - - 0 0 - 0.170 0.143 0.180 - - 0 - 0.00%
2005-11-16 0 0.500 0.440 0.530 - - 0 0 - 0.170 0.150 0.180 - - 0 - 0.00%
2005-11-15 0 0.500 0.420 0.530 - - 0 0 - 0.170 0.143 0.180 - - 0 - 0.00%
2005-11-14 0 0.500 0.420 0.530 - - 0 0 - 0.170 0.143 0.180 - - 0 - 0.00%
2005-11-11 0 0.500 - 0.530 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2005-11-10 0 0.500 0.420 0.530 - - 0 0 - 0.170 0.143 0.180 - - 0 - 0.00%
2005-11-09 0 0.500 0.420 0.530 - - 0 0 - 0.170 0.143 0.180 - - 0 - 0.00%
2005-11-08 0 0.500 0.420 0.530 - - 0 0 - 0.170 0.143 0.180 - - 0 - 0.00%
2005-11-07 0 0.500 0.430 0.530 - - 0 0 - 0.170 0.146 0.180 - - 0 - 0.00%
2005-11-04 0 0.500 0.510 0.520 0.500 0.500 100,000 50,000 0.5000 0.170 0.173 0.177 0.170 0.170 294,052 0.1700 0.00%
2005-11-03 0 0.500 0.420 0.520 - - 0 0 - 0.170 0.143 0.177 - - 0 - 0.00%
2005-11-02 0 0.500 0.455 0.520 - - 0 0 - 0.170 0.155 0.177 - - 0 - 0.00%
2005-11-01 0 0.500 0.500 0.520 - - 0 0 - 0.170 0.170 0.177 - - 0 - 6.38%
2005-10-31 0 0.470 0.410 - - - 0 0 - 0.160 0.139 - - - 0 - 0.00%
2005-10-28 0 0.470 0.470 - 0.440 0.440 24,000 10,560 0.4400 0.160 0.160 - 0.150 0.150 70,573 0.1496 2.17%
2005-10-27 0 0.460 - 0.480 - - 0 0 - 0.156 - 0.163 - - 0 - 0.00%
2005-10-26 0 0.460 0.400 - - - 0 0 - 0.156 0.136 - - - 0 - 0.00%
2005-10-25 0 0.460 0.400 - - - 0 0 - 0.156 0.136 - - - 0 - 0.00%
2005-10-24 0 0.460 0.420 0.460 - - 0 0 - 0.156 0.143 0.156 - - 0 - 0.00%
2005-10-21 0 0.460 0.420 0.530 - - 0 0 - 0.156 0.143 0.180 - - 0 - 0.00%
2005-10-20 0 0.460 0.440 0.470 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2005-10-19 0 0.460 0.420 0.530 - - 0 0 - 0.156 0.143 0.180 - - 0 - 0.00%
2005-10-18 0 0.460 0.420 0.530 - - 0 0 - 0.156 0.143 0.180 - - 0 - 0.00%
2005-10-17 0 0.460 0.420 0.530 - - 0 0 - 0.156 0.143 0.180 - - 0 - 0.00%
2005-10-14 0 0.460 0.420 0.460 - - 0 0 - 0.156 0.143 0.156 - - 0 - -1.08%
2005-10-13 0 0.465 0.425 0.530 - - 0 0 - 0.158 0.145 0.180 - - 0 - 0.00%
2005-10-12 0 0.465 0.465 0.530 - - 0 0 - 0.158 0.158 0.180 - - 0 - 3.33%
2005-10-10 0 0.450 0.425 0.530 - - 0 0 - 0.153 0.145 0.180 - - 0 - 0.00%
2005-10-07 0 0.450 0.420 0.530 - - 0 0 - 0.153 0.143 0.180 - - 0 - 0.00%
2005-10-06 0 0.450 0.420 0.530 - - 0 0 - 0.153 0.143 0.180 - - 0 - 0.00%
2005-10-05 0 0.450 0.440 0.560 0.450 0.450 100,000 45,000 0.4500 0.153 0.150 0.190 0.153 0.153 294,052 0.1530 -2.17%
2005-10-04 0 0.460 0.460 0.560 - - 0 0 - 0.156 0.156 0.190 - - 0 - 2.22%
2005-10-03 0 0.450 0.445 0.560 0.450 0.450 100,000 45,000 0.4500 0.153 0.151 0.190 0.153 0.153 294,052 0.1530 -6.25%
2005-09-30 0 0.480 0.480 0.560 0.480 0.480 100,000 48,000 0.4800 0.163 0.163 0.190 0.163 0.163 294,052 0.1632 -4.00%
2005-09-29 0 0.500 0.455 0.500 - - 0 0 - 0.170 0.155 0.170 - - 0 - 0.00%
2005-09-28 0 0.500 0.455 0.500 - - 0 0 - 0.170 0.155 0.170 - - 0 - -3.85%
2005-09-27 0 0.520 0.450 0.520 - - 0 0 - 0.177 0.153 0.177 - - 0 - -7.14%
2005-09-26 0 0.560 - 0.560 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2005-09-23 0 0.560 0.460 0.560 - - 0 0 - 0.190 0.156 0.190 - - 0 - 0.00%
2005-09-22 0 0.560 0.450 0.600 0.560 0.560 100,000 56,000 0.5600 0.190 0.153 0.204 0.190 0.190 294,052 0.1904 19.15%
2005-09-21 0 0.470 0.460 0.530 - - 0 0 - 0.160 0.156 0.180 - - 0 - 0.00%
2005-09-20 0 0.470 0.470 0.520 - - 0 0 - 0.160 0.160 0.177 - - 0 - 1.08%
2005-09-16 0 0.465 0.465 0.520 - - 0 0 - 0.158 0.158 0.177 - - 0 - 2.20%
2005-09-15 0 0.455 0.450 0.520 - - 0 0 - 0.155 0.153 0.177 - - 0 - 0.00%
2005-09-14 0 0.455 0.455 0.520 - - 0 0 - 0.155 0.155 0.177 - - 0 - 5.81%
2005-09-13 0 0.430 0.430 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2005-09-12 0 0.430 0.430 - - - 0 0 - 0.146 0.146 - - - 0 - 1.18%
2005-09-09 0 0.435 0.435 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2005-09-08 0 0.435 0.420 - - - 0 0 - 0.145 0.140 - - - 0 - 0.00%
2005-09-07 0 0.435 0.420 - - - 0 0 - 0.145 0.140 - - - 0 - 0.00%
2005-09-06 0 0.435 0.435 - - - 0 0 - 0.145 0.145 - - - 0 - 2.35%
2005-09-05 0 0.425 0.410 - - - 0 0 - 0.141 0.136 - - - 0 - 0.00%
2005-09-02 0 0.425 0.415 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2005-09-01 0 0.425 0.410 0.580 - - 0 0 - 0.141 0.136 0.193 - - 0 - 0.00%
2005-08-31 0 0.425 0.425 0.580 0.425 0.425 68,000 28,900 0.4250 0.141 0.141 0.193 0.141 0.141 204,660 0.1412 -5.56%
2005-08-30 0 0.450 0.425 0.580 - - 0 0 - 0.150 0.141 0.193 - - 0 - 0.00%
2005-08-29 0 0.450 0.430 0.580 - - 0 0 - 0.150 0.143 0.193 - - 0 - 0.00%
2005-08-26 0 0.450 0.450 0.580 0.450 0.450 50,000 22,500 0.4500 0.150 0.150 0.193 0.150 0.150 150,486 0.1495 -3.23%
2005-08-25 0 0.465 0.455 0.580 - - 0 0 - 0.154 0.151 0.193 - - 0 - 0.00%
2005-08-24 0 0.465 0.455 0.580 - - 0 0 - 0.154 0.151 0.193 - - 0 - 0.00%
2005-08-23 0 0.465 0.450 0.580 - - 0 0 - 0.154 0.150 0.193 - - 0 - 0.00%
2005-08-22 0 0.465 0.465 0.600 0.465 0.465 10,000 4,650 0.4650 0.154 0.154 0.199 0.154 0.154 30,097 0.1545 -7.00%
2005-08-19 0 0.500 0.460 0.540 - - 0 0 - 0.166 0.153 0.179 - - 0 - 0.00%
2005-08-18 0 0.500 0.470 0.570 0.450 0.500 40,000 18,700 0.4675 0.166 0.156 0.189 0.150 0.166 120,388 0.1553 0.00%
2005-08-17 0 0.500 0.470 0.600 - - 0 0 - 0.166 0.156 0.199 - - 0 - 0.00%
2005-08-16 0 0.500 0.460 0.600 - - 0 0 - 0.166 0.153 0.199 - - 0 - 0.00%
2005-08-15 0 0.500 0.540 0.570 0.450 0.530 34,000 16,440 0.4835 0.166 0.179 0.189 0.150 0.176 102,330 0.1607 -7.41%
2005-08-12 0 0.540 0.460 0.600 - - 0 0 - 0.179 0.153 0.199 - - 0 - 0.00%
2005-08-11 0 0.540 - 0.600 - - 0 0 - 0.179 - 0.199 - - 0 - 0.00%
2005-08-10 0 0.540 0.420 0.560 - - 0 0 - 0.179 0.140 0.186 - - 0 - 0.00%
2005-08-09 0 0.540 0.400 - 0.540 0.540 50,000 27,000 0.5400 0.179 0.133 - 0.179 0.179 150,486 0.1794 1.89%
2005-08-08 0 0.530 0.400 0.540 - - 0 0 - 0.176 0.133 0.179 - - 0 - 0.00%
2005-08-05 0 0.530 - 0.530 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2005-08-04 0 0.530 0.410 0.530 - - 0 0 - 0.176 0.136 0.176 - - 0 - 0.00%
2005-08-03 0 0.530 0.450 0.530 - - 0 0 - 0.176 0.150 0.176 - - 0 - 0.00%
2005-08-02 0 0.530 0.490 0.530 - - 0 0 - 0.176 0.163 0.176 - - 0 - 0.00%
2005-08-01 0 0.530 0.430 0.540 - - 0 0 - 0.176 0.143 0.179 - - 0 - 0.00%
2005-07-29 0 0.530 0.450 0.540 0.530 0.530 20,000 10,600 0.5300 0.176 0.150 0.179 0.176 0.176 60,194 0.1761 3.92%
2005-07-28 0 0.510 0.435 0.540 - - 0 0 - 0.169 0.145 0.179 - - 0 - 0.00%
2005-07-27 0 0.510 0.430 0.520 - - 0 0 - 0.169 0.143 0.173 - - 0 - 0.00%
2005-07-26 0 0.510 0.450 0.510 - - 0 0 - 0.169 0.150 0.169 - - 0 - -1.92%
2005-07-25 0 0.520 - 0.540 - - 0 0 - 0.173 - 0.179 - - 0 - 0.00%
2005-07-22 0 0.520 0.450 0.520 0.520 0.520 2,000 1,040 0.5200 0.173 0.150 0.173 0.173 0.173 6,019 0.1728 4.00%
2005-07-21 0 0.500 0.435 0.500 0.500 0.500 20,000 10,000 0.5000 0.166 0.145 0.166 0.166 0.166 60,194 0.1661 0.00%
2005-07-20 0 0.500 0.450 0.520 0.500 0.500 120,000 60,000 0.5000 0.166 0.150 0.173 0.166 0.166 361,165 0.1661 20.48%
2005-07-19 0 0.415 0.415 0.520 0.400 0.400 50,000 20,000 0.4000 0.138 0.138 0.173 0.133 0.133 150,486 0.1329 -23.15%
2005-07-18 0 0.540 0.400 0.540 0.540 0.540 6,000 3,240 0.5400 0.179 0.133 0.179 0.179 0.179 18,058 0.1794 9.09%
2005-07-15 0 0.495 0.495 0.500 - - 0 0 - 0.164 0.164 0.166 - - 0 - 1.02%
2005-07-14 0 0.490 0.490 0.500 - - 0 0 - 0.163 0.163 0.166 - - 0 - 0.00%
2005-07-13 0 0.490 0.490 0.500 - - 0 0 - 0.163 0.163 0.166 - - 0 - 2.08%
2005-07-12 0 0.480 - 0.500 - - 0 0 - 0.159 - 0.166 - - 0 - 0.00%
2005-07-11 0 0.480 - 0.500 - - 0 0 - 0.159 - 0.166 - - 0 - 0.00%
2005-07-08 0 0.480 0.440 0.500 - - 0 0 - 0.159 0.146 0.166 - - 0 - 0.00%
2005-07-07 0 0.480 - 0.500 - - 0 0 - 0.159 - 0.166 - - 0 - 0.00%
2005-07-06 0 0.480 - 0.500 - - 0 0 - 0.159 - 0.166 - - 0 - 0.00%
2005-07-05 0 0.480 - 0.500 - - 0 0 - 0.159 - 0.166 - - 0 - 0.00%
2005-07-04 0 0.480 0.440 0.500 - - 0 0 - 0.159 0.146 0.166 - - 0 - 0.00%
2005-06-30 0 0.480 0.405 0.500 - - 0 0 - 0.159 0.135 0.166 - - 0 - 0.00%
2005-06-29 0 0.480 0.440 0.500 - - 0 0 - 0.159 0.146 0.166 - - 0 - 0.00%
2005-06-28 0 0.480 0.410 0.520 - - 0 0 - 0.159 0.136 0.173 - - 0 - 0.00%
2005-06-27 0 0.480 0.400 0.520 - - 0 0 - 0.159 0.133 0.173 - - 0 - 0.00%
2005-06-24 0 0.480 0.400 0.520 - - 0 0 - 0.159 0.133 0.173 - - 0 - 0.00%
2005-06-23 0 0.480 - 0.520 - - 0 0 - 0.159 - 0.173 - - 0 - 0.00%
2005-06-22 0 0.480 0.440 - - - 0 0 - 0.159 0.146 - - - 0 - 0.00%
2005-06-21 0 0.480 0.440 0.540 - - 0 0 - 0.159 0.146 0.179 - - 0 - 0.00%
2005-06-20 0 0.480 0.440 0.510 - - 0 0 - 0.159 0.146 0.169 - - 0 - 0.00%
2005-06-17 0 0.480 0.440 0.520 - - 0 0 - 0.159 0.146 0.173 - - 0 - 0.00%
2005-06-16 0 0.480 0.440 0.500 - - 0 0 - 0.159 0.146 0.166 - - 0 - 0.00%
2005-06-15 0 0.480 0.480 0.520 - - 0 0 - 0.159 0.159 0.173 - - 0 - 2.13%
2005-06-14 0 0.470 0.440 - - - 0 0 - 0.156 0.146 - - - 0 - 0.00%
2005-06-13 0 0.470 0.470 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
2005-06-10 0 0.470 0.470 0.510 - - 0 0 - 0.156 0.156 0.169 - - 0 - 1.08%
2005-06-09 0 0.465 0.450 - - - 0 0 - 0.154 0.150 - - - 0 - 0.00%
2005-06-08 0 0.465 0.445 0.500 - - 0 0 - 0.154 0.148 0.166 - - 0 - 0.00%
2005-06-07 0 0.465 0.440 - - - 0 0 - 0.154 0.146 - - - 0 - 0.00%
2005-06-06 0 0.465 0.440 0.495 - - 0 0 - 0.154 0.146 0.164 - - 0 - 0.00%
2005-06-03 0 0.465 0.440 - - - 0 0 - 0.154 0.146 - - - 0 - 0.00%
2005-06-02 0 0.465 0.440 0.475 - - 0 0 - 0.154 0.146 0.158 - - 0 - 0.00%
2005-06-01 0 0.465 0.440 0.500 - - 0 0 - 0.154 0.146 0.166 - - 0 - 0.00%
2005-05-31 0 0.465 0.450 0.510 0.465 0.465 108,000 50,220 0.4650 0.154 0.150 0.169 0.154 0.154 325,049 0.1545 1.09%
2005-05-30 0 0.460 0.440 0.465 0.460 0.460 120,000 55,200 0.4600 0.153 0.146 0.154 0.153 0.153 361,165 0.1528 0.00%
2005-05-27 0 0.460 0.435 0.475 - - 0 0 - 0.153 0.145 0.158 - - 0 - 0.00%
2005-05-26 0 0.460 0.425 - - - 0 0 - 0.153 0.141 - - - 0 - 0.00%
2005-05-25 0 0.460 0.425 0.500 - - 0 0 - 0.153 0.141 0.166 - - 0 - 0.00%
2005-05-24 0 0.460 0.425 0.460 - - 0 0 - 0.153 0.141 0.153 - - 0 - -1.08%
2005-05-23 0 0.465 0.435 0.500 0.465 0.465 40,000 18,600 0.4650 0.154 0.145 0.166 0.154 0.154 120,388 0.1545 9.41%
2005-05-20 0 0.425 0.400 - - - 0 0 - 0.141 0.133 - - - 0 - 0.00%
2005-05-19 0 0.425 0.390 - - - 0 0 - 0.141 0.130 - - - 0 - 0.00%
2005-05-18 0 0.425 0.425 - 0.400 0.400 18,000 7,200 0.4000 0.141 0.141 - 0.133 0.133 54,175 0.1329 0.00%
2005-05-17 0 0.425 0.390 - - - 0 0 - 0.141 0.130 - - - 0 - 0.00%
2005-05-13 0 0.425 0.420 - - - 0 0 - 0.141 0.140 - - - 0 - 0.00%
2005-05-12 0 0.425 0.420 - 0.425 0.425 100,000 42,500 0.4250 0.141 0.140 - 0.141 0.141 300,971 0.1412 -6.59%
2005-05-11 0 0.465 0.435 0.495 - - 0 0 - 0.151 0.141 0.161 - - 0 - 0.00%
2005-05-10 0 0.465 0.430 0.475 - - 0 0 - 0.151 0.140 0.154 - - 0 - 0.00%
2005-05-09 0 0.465 0.430 0.475 - - 0 0 - 0.151 0.140 0.154 - - 0 - 0.00%
2005-05-06 0 0.465 0.440 0.480 0.430 0.465 206,000 89,740 0.4356 0.151 0.143 0.156 0.140 0.151 633,627 0.1416 3.33%
2005-05-05 0 0.450 0.435 0.500 0.450 0.470 296,000 135,500 0.4578 0.146 0.141 0.163 0.146 0.153 910,455 0.1488 -13.46%
2005-05-04 0 0.520 0.410 0.520 0.440 0.520 112,000 49,610 0.4429 0.169 0.133 0.169 0.143 0.169 344,496 0.1440 10.64%
2005-05-03 0 0.470 - 0.510 0.470 0.500 140,000 67,000 0.4786 0.153 - 0.166 0.153 0.163 430,620 0.1556 -7.84%
2005-04-29 0 0.510 0.480 0.510 - - 0 0 - 0.166 0.156 0.166 - - 0 - -3.77%
2005-04-28 0 0.530 0.520 0.530 0.450 0.570 10,000 4,740 0.4740 0.172 0.169 0.172 0.146 0.185 30,759 0.1541 21.84%
2005-04-27 0 0.435 0.435 0.530 0.425 0.430 130,000 55,500 0.4269 0.141 0.141 0.172 0.138 0.140 399,862 0.1388 -9.37%
2005-04-26 0 0.480 0.425 0.480 - - 110,000 48,950 0.4450 0.156 0.138 0.156 - - 338,345 0.1447 0.00%
2005-04-25 0 0.480 0.435 0.480 - - 0 0 - 0.156 0.141 0.156 - - 0 - 0.00%
2005-04-22 0 0.480 0.440 - 0.480 0.480 10,000 4,800 0.4800 0.156 0.143 - 0.156 0.156 30,759 0.1561 9.09%
2005-04-21 0 0.440 0.400 - 0.440 0.440 10,000 4,400 0.4400 0.143 0.130 - 0.143 0.143 30,759 0.1430 -8.33%
2005-04-20 0 0.480 0.455 0.530 0.480 0.480 80,000 38,400 0.4800 0.156 0.148 0.172 0.156 0.156 246,069 0.1561 4.35%
2005-04-19 0 0.460 0.460 0.560 0.460 0.460 40,000 18,400 0.4600 0.150 0.150 0.182 0.150 0.150 123,034 0.1496 -4.17%
2005-04-18 0 0.480 0.470 0.520 0.480 0.500 150,000 74,400 0.4960 0.156 0.153 0.169 0.156 0.163 461,379 0.1613 -4.00%
2005-04-15 0 0.500 0.500 0.550 0.500 0.530 84,000 42,840 0.5100 0.163 0.163 0.179 0.163 0.172 258,372 0.1658 -10.71%
2005-04-14 0 0.560 0.520 0.560 - - 0 0 - 0.182 0.169 0.182 - - 0 - 0.00%
2005-04-13 0 0.560 0.510 0.610 - - 0 0 - 0.182 0.166 0.198 - - 0 - 0.00%
2005-04-12 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 0.182 0.182 0.192 0.182 0.182 153,793 0.1821 1.82%
2005-04-11 0 0.550 0.550 0.590 0.550 0.570 238,000 133,580 0.5613 0.179 0.179 0.192 0.179 0.185 732,055 0.1825 -12.70%
2005-04-08 0 0.630 0.600 0.630 0.610 0.630 62,000 38,060 0.6139 0.205 0.195 0.205 0.198 0.205 190,703 0.1996 3.28%
2005-04-07 0 0.610 0.590 0.610 - - 0 0 - 0.198 0.192 0.198 - - 0 - 0.00%
2005-04-06 0 0.610 0.610 0.620 - - 0 0 - 0.198 0.198 0.202 - - 0 - 10.91%
2005-04-04 0 0.550 0.520 0.610 - - 0 0 - 0.179 0.169 0.198 - - 0 - 0.00%
2005-04-01 0 0.550 0.550 0.620 0.550 0.550 20,000 11,000 0.5500 0.179 0.179 0.202 0.179 0.179 61,517 0.1788 -6.78%
2005-03-31 0 0.590 0.590 0.620 - - 0 0 - 0.192 0.192 0.202 - - 0 - 1.72%
2005-03-30 0 0.580 0.540 0.620 0.580 0.580 10,000 5,800 0.5800 0.189 0.176 0.202 0.189 0.189 30,759 0.1886 -3.33%
2005-03-29 0 0.600 0.530 0.600 - - 0 0 - 0.195 0.172 0.195 - - 0 - -3.23%
2005-03-24 0 0.620 - 0.630 - - 0 0 - 0.202 - 0.205 - - 0 - 0.00%
2005-03-23 0 0.620 0.620 0.630 0.600 0.600 24,000 14,400 0.6000 0.202 0.202 0.205 0.195 0.195 73,821 0.1951 -4.62%
2005-03-22 0 0.650 - 0.650 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2005-03-21 0 0.650 0.600 0.680 - - 0 0 - 0.211 0.195 0.221 - - 0 - 0.00%
2005-03-18 0 0.650 0.600 0.650 - - 0 0 - 0.211 0.195 0.211 - - 0 - -1.52%
2005-03-17 0 0.660 0.580 0.660 0.600 0.660 34,000 21,120 0.6212 0.215 0.189 0.215 0.195 0.215 104,579 0.2020 6.45%
2005-03-16 0 0.620 0.580 0.630 - - 0 0 - 0.202 0.189 0.205 - - 0 - 0.00%
2005-03-15 0 0.620 0.550 0.620 - - 0 0 - 0.202 0.179 0.202 - - 0 - 0.00%
2005-03-14 0 0.620 0.620 0.680 - - 0 0 - 0.202 0.202 0.221 - - 0 - 3.33%
2005-03-11 0 0.600 0.520 0.640 - - 0 0 - 0.195 0.169 0.208 - - 0 - 0.00%
2005-03-10 0 0.600 0.520 0.640 - - 0 0 - 0.195 0.169 0.208 - - 0 - 0.00%
2005-03-09 0 0.600 0.560 0.660 - - 0 0 - 0.195 0.182 0.215 - - 0 - 0.00%
2005-03-08 0 0.600 0.560 0.680 0.600 0.610 40,000 24,200 0.6050 0.195 0.182 0.221 0.195 0.198 123,034 0.1967 0.00%
2005-03-07 0 0.600 0.550 0.600 - - 0 0 - 0.195 0.179 0.195 - - 0 - 0.00%
2005-03-04 0 0.600 0.530 0.600 0.560 0.670 132,000 79,700 0.6038 0.195 0.172 0.195 0.182 0.218 406,014 0.1963 -18.92%
2005-03-03 0 0.740 0.680 0.750 0.740 0.740 30,000 22,200 0.7400 0.241 0.221 0.244 0.241 0.241 92,276 0.2406 1.37%
2005-03-02 0 0.730 - 0.800 0.730 0.730 10,000 7,300 0.7300 0.237 - 0.260 0.237 0.237 30,759 0.2373 -2.67%
2005-03-01 0 0.750 0.650 0.750 0.820 0.820 50,000 41,000 0.8200 0.244 0.211 0.244 0.267 0.267 153,793 0.2666 -6.25%
2005-02-28 0 0.800 0.640 - 0.620 0.800 150,000 102,500 0.6833 0.260 0.208 - 0.202 0.260 461,379 0.2222 25.00%
2005-02-25 0 0.640 0.600 0.640 0.590 0.640 310,000 187,740 0.6056 0.208 0.195 0.208 0.192 0.208 953,517 0.1969 3.23%
2005-02-24 0 0.620 0.590 0.620 0.570 0.620 123,357 72,831 0.5904 0.202 0.192 0.202 0.185 0.202 379,429 0.1919 10.71%
2005-02-23 0 0.560 0.560 0.580 0.520 0.560 160,000 87,100 0.5444 0.182 0.182 0.189 0.169 0.182 492,138 0.1770 3.70%
2005-02-22 0 0.540 0.540 0.580 0.520 0.540 68,000 36,760 0.5406 0.176 0.176 0.189 0.169 0.176 209,158 0.1758 3.85%
2005-02-21 0 0.520 0.520 0.550 - - 0 0 - 0.169 0.169 0.179 - - 0 - 0.00%
2005-02-18 0 0.520 0.480 0.550 0.520 0.520 24,000 12,480 0.5200 0.169 0.156 0.179 0.169 0.169 73,821 0.1691 -5.45%
2005-02-17 0 0.550 0.470 - 0.490 0.550 40,000 20,800 0.5200 0.179 0.153 - 0.159 0.179 123,034 0.1691 17.02%
2005-02-16 0 0.470 0.470 0.500 - - 0 0 - 0.153 0.153 0.163 - - 0 - 3.30%
2005-02-15 0 0.455 0.455 - - - 0 0 - 0.148 0.148 - - - 0 - 1.11%
2005-02-14 0 0.450 0.450 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2005-02-08 0 0.450 0.410 - - - 0 0 - 0.146 0.133 - - - 0 - 0.00%
2005-02-07 0 0.450 0.450 - 0.450 0.450 30,000 13,500 0.4500 0.146 0.146 - 0.146 0.146 92,276 0.1463 -2.17%
2005-02-04 0 0.460 0.460 0.500 - - 0 0 - 0.150 0.150 0.163 - - 0 - 0.00%
2005-02-03 0 0.460 0.440 - - - 0 0 - 0.150 0.143 - - - 0 - 0.00%
2005-02-02 0 0.460 0.460 0.500 0.460 0.460 14,000 6,440 0.4600 0.150 0.150 0.163 0.150 0.150 43,062 0.1496 -4.17%
2005-02-01 0 0.480 0.440 0.500 0.480 0.480 10,000 4,800 0.4800 0.156 0.143 0.163 0.156 0.156 30,759 0.1561 0.00%
2005-01-31 0 0.480 0.430 0.490 0.480 0.490 40,000 19,400 0.4850 0.156 0.140 0.159 0.156 0.159 123,034 0.1577 14.29%
2005-01-28 0 0.420 0.420 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2005-01-27 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 0.137 0.137 - 0.137 0.137 6,152 0.1365 -8.70%
2005-01-26 0 0.460 0.430 0.485 0.460 0.480 50,000 23,200 0.4640 0.150 0.140 0.158 0.150 0.156 153,793 0.1509 -4.17%
2005-01-25 0 0.480 0.420 0.480 - - 0 0 - 0.156 0.137 0.156 - - 0 - 0.00%
2005-01-24 0 0.480 0.480 0.500 0.400 0.480 132,000 62,280 0.4718 0.156 0.156 0.163 0.130 0.156 406,014 0.1534 35.21%
2005-01-21 0 0.355 0.355 0.450 0.355 0.355 10,000 3,550 0.3550 0.115 0.115 0.146 0.115 0.115 30,759 0.1154 -13.41%
2005-01-20 0 0.410 0.335 0.450 - - 0 0 - 0.133 0.109 0.146 - - 0 - 0.00%
2005-01-19 0 0.410 0.370 0.410 0.410 0.410 16,000 6,560 0.4100 0.133 0.120 0.133 0.133 0.133 49,214 0.1333 10.81%
2005-01-18 0 0.370 0.350 0.410 0.340 0.370 180,000 63,800 0.3544 0.120 0.114 0.133 0.111 0.120 553,655 0.1152 -2.63%
2005-01-17 0 0.380 0.380 0.440 0.380 0.380 10,000 3,800 0.3800 0.124 0.124 0.143 0.124 0.124 30,759 0.1235 -9.52%
2005-01-14 0 0.420 0.380 0.440 - - 0 0 - 0.137 0.124 0.143 - - 0 - 0.00%
2005-01-13 0 0.420 0.400 0.440 - - 0 0 - 0.137 0.130 0.143 - - 0 - 0.00%
2005-01-12 0 0.420 0.405 - - - 0 0 - 0.137 0.132 - - - 0 - 0.00%
2005-01-11 0 0.420 0.405 - 0.420 0.420 56,000 23,520 0.4200 0.137 0.132 - 0.137 0.137 172,248 0.1365 -6.67%
2005-01-10 0 0.450 0.420 - - - 0 0 - 0.146 0.137 - - - 0 - 0.00%
2005-01-07 0 0.450 0.425 0.550 0.450 0.450 19,470 8,688 0.4462 0.146 0.138 0.179 0.146 0.146 59,887 0.1451 -10.00%
2005-01-06 0 0.500 0.420 0.500 - - 0 0 - 0.163 0.137 0.163 - - 0 - 0.00%
2005-01-05 0 0.500 0.420 0.500 - - 0 0 - 0.163 0.137 0.163 - - 0 - 0.00%
2005-01-04 0 0.500 - 0.500 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2005-01-03 0 0.500 - 0.500 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2004-12-31 0 0.500 - 0.550 - - 0 0 - 0.163 - 0.179 - - 0 - 0.00%
2004-12-30 0 0.500 0.460 0.510 - - 0 0 - 0.163 0.150 0.166 - - 0 - 0.00%
2004-12-29 0 0.500 0.470 - 0.500 0.500 60,000 30,000 0.5000 0.163 0.153 - 0.163 0.163 184,552 0.1626 6.38%
2004-12-28 0 0.470 0.430 - - - 0 0 - 0.153 0.140 - - - 0 - 0.00%
2004-12-24 0 0.470 0.430 - - - 0 0 - 0.153 0.140 - - - 0 - 0.00%
2004-12-23 0 0.470 0.430 0.470 0.470 0.470 10,000 4,700 0.4700 0.153 0.140 0.153 0.153 0.153 30,759 0.1528 0.00%
2004-12-22 0 0.470 0.430 0.500 0.470 0.470 60,000 28,200 0.4700 0.153 0.140 0.163 0.153 0.153 184,552 0.1528 -6.00%
2004-12-21 0 0.500 - 0.530 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-12-20 0 0.500 - 0.530 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-12-17 0 0.500 - 0.530 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-12-16 0 0.500 - 0.530 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-12-15 0 0.500 0.500 0.530 - - 0 0 - 0.163 0.163 0.172 - - 0 - 4.17%
2004-12-14 0 0.480 - 0.530 - - 0 0 - 0.156 - 0.172 - - 0 - 0.00%
2004-12-13 0 0.480 - 0.480 - - 0 0 - 0.156 - 0.156 - - 0 - -4.00%
2004-12-10 0 0.500 - 0.500 - - 0 0 - 0.163 - 0.163 - - 0 - -1.96%
2004-12-09 0 0.510 - 0.520 - - 0 0 - 0.166 - 0.169 - - 0 - 0.00%
2004-12-08 0 0.510 - 0.520 0.510 0.520 8,000 4,120 0.5150 0.166 - 0.169 0.166 0.169 24,607 0.1674 4.08%
2004-12-07 0 0.490 - 0.520 - - 0 0 - 0.159 - 0.169 - - 0 - 0.00%
2004-12-06 0 0.490 - 0.520 - - 0 0 - 0.159 - 0.169 - - 0 - 0.00%
2004-12-03 0 0.490 - 0.520 - - 0 0 - 0.159 - 0.169 - - 0 - 0.00%
2004-12-02 0 0.490 - 0.490 - - 0 0 - 0.159 - 0.159 - - 0 - -1.01%
2004-12-01 0 0.495 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2004-11-30 0 0.495 - 0.520 - - 0 0 - 0.161 - 0.169 - - 0 - 0.00%
2004-11-29 0 0.495 - 0.520 - - 0 0 - 0.161 - 0.169 - - 0 - 0.00%
2004-11-26 0 0.495 - 0.520 - - 0 0 - 0.161 - 0.169 - - 0 - 0.00%
2004-11-25 0 0.495 0.410 0.520 - - 0 0 - 0.161 0.133 0.169 - - 0 - 0.00%
2004-11-24 0 0.495 0.470 0.495 0.495 0.495 18,000 8,860 0.4922 0.161 0.153 0.161 0.161 0.161 55,365 0.1600 8.79%
2004-11-23 0 0.455 0.415 0.485 0.380 0.455 40,000 17,470 0.4368 0.148 0.135 0.158 0.124 0.148 123,034 0.1420 16.67%
2004-11-22 0 0.390 0.395 0.470 0.390 0.450 106,000 44,890 0.4235 0.127 0.128 0.153 0.127 0.146 326,041 0.1377 -13.33%
2004-11-19 0 0.450 0.370 - 0.450 0.450 14,000 6,300 0.4500 0.146 0.120 - 0.146 0.146 43,062 0.1463 3.45%
2004-11-18 0 0.435 - 0.450 - - 0 0 - 0.141 - 0.146 - - 0 - 0.00%
2004-11-17 0 0.435 0.435 0.440 - - 0 0 - 0.141 0.141 0.143 - - 0 - 3.57%
2004-11-16 0 0.420 0.380 0.460 - - 0 0 - 0.137 0.124 0.150 - - 0 - 0.00%
2004-11-15 0 0.420 0.380 0.460 0.420 0.420 30,000 12,600 0.4200 0.137 0.124 0.150 0.137 0.137 92,276 0.1365 0.00%
2004-11-12 0 0.420 0.380 0.460 - - 0 0 - 0.137 0.124 0.150 - - 0 - 0.00%
2004-11-11 0 0.420 0.340 0.460 - - 0 0 - 0.137 0.111 0.150 - - 0 - 0.00%
2004-11-10 0 0.420 0.380 0.460 - - 0 0 - 0.137 0.124 0.150 - - 0 - 0.00%
2004-11-09 0 0.420 0.360 0.430 - - 0 0 - 0.137 0.117 0.140 - - 0 - 0.00%
2004-11-08 0 0.420 0.370 0.460 0.420 0.420 100,000 42,000 0.4200 0.137 0.120 0.150 0.137 0.137 307,586 0.1365 5.00%
2004-11-05 0 0.400 0.365 0.440 0.400 0.400 12,000 4,800 0.4000 0.130 0.119 0.143 0.130 0.130 36,910 0.1300 11.11%
2004-11-04 0 0.360 0.355 0.400 0.360 0.360 11,000 3,930 0.3573 0.117 0.115 0.130 0.117 0.117 33,834 0.1162 -1.37%
2004-11-03 0 0.365 0.365 0.430 0.350 0.400 36,000 12,900 0.3583 0.119 0.119 0.140 0.114 0.130 110,731 0.1165 -6.41%
2004-11-02 0 0.390 0.390 0.430 - - 0 0 - 0.127 0.127 0.140 - - 0 - 2.63%
2004-11-01 0 0.380 0.355 0.420 - - 0 0 - 0.124 0.115 0.137 - - 0 - 0.00%
2004-10-29 0 0.380 0.380 0.410 - - 0 0 - 0.124 0.124 0.133 - - 0 - 2.70%
2004-10-28 0 0.370 0.360 0.430 - - 0 0 - 0.120 0.117 0.140 - - 0 - 0.00%
2004-10-27 0 0.370 0.370 0.450 0.370 0.410 200,000 76,580 0.3829 0.120 0.120 0.146 0.120 0.133 615,172 0.1245 -7.50%
2004-10-26 0 0.400 0.400 0.430 - - 0 0 - 0.130 0.130 0.140 - - 0 - 5.26%
2004-10-25 0 0.380 0.380 0.430 0.380 0.410 50,000 19,300 0.3860 0.124 0.124 0.140 0.124 0.133 153,793 0.1255 -22.45%
2004-10-21 0 0.490 - 0.490 0.490 0.490 10,000 4,900 0.4900 0.159 - 0.159 0.159 0.159 30,759 0.1593 8.89%
2004-10-20 0 0.450 0.410 0.490 - - 0 0 - 0.146 0.133 0.159 - - 0 - 0.00%
2004-10-19 0 0.450 0.410 0.490 - - 0 0 - 0.146 0.133 0.159 - - 0 - 0.00%
2004-10-18 0 0.450 0.410 - - - 0 0 - 0.146 0.133 - - - 0 - 0.00%
2004-10-15 0 0.450 0.450 - 0.430 0.430 10,000 4,300 0.4300 0.146 0.146 - 0.140 0.140 30,759 0.1398 9.76%
2004-10-14 0 0.410 0.390 0.450 0.410 0.410 10,000 4,100 0.4100 0.133 0.127 0.146 0.133 0.133 30,759 0.1333 -8.89%
2004-10-13 0 0.450 0.415 0.450 - - 0 0 - 0.146 0.135 0.146 - - 0 - -8.16%
2004-10-12 0 0.490 - 0.500 - - 40,000 18,000 0.4500 0.159 - 0.163 - - 123,034 0.1463 0.00%
2004-10-11 0 0.490 0.490 0.500 0.425 0.660 662,000 318,000 0.4804 0.159 0.159 0.163 0.138 0.215 2,036,219 0.1562 -25.76%
2004-10-08 0 0.670 - 0.700 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2004-10-07 0 0.670 - 0.700 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2004-10-06 0 0.670 - 0.700 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2004-10-05 0 0.670 - 0.700 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2004-10-04 0 0.670 - 0.700 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2004-09-30 0 0.670 - 0.690 - - 0 0 - 0.215 - 0.221 - - 0 - 0.00%
2004-09-28 0 0.670 - 0.700 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2004-09-27 0 0.670 - 0.670 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2004-09-24 0 0.670 - 0.670 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2004-09-23 0 0.670 - 0.670 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2004-09-22 0 0.670 - 0.670 - - 0 0 - 0.215 - 0.215 - - 0 - -1.47%
2004-09-21 0 0.680 - 0.680 - - 0 0 - 0.218 - 0.218 - - 0 - -2.86%
2004-09-20 0 0.700 - 0.700 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2004-09-17 0 0.700 - 0.700 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2004-09-16 0 0.700 - 0.700 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2004-09-15 0 0.700 - 0.700 - - 0 0 - 0.224 - 0.224 - - 0 - -6.67%
2004-09-14 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2004-09-13 0 0.750 - 0.750 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2004-09-10 0 0.750 - 0.750 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2004-09-09 0 0.750 0.750 - - - 0 0 - 0.240 0.240 - - - 0 - 10.29%
2004-09-08 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2004-09-07 0 0.680 - 0.680 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2004-09-06 0 0.680 0.560 - - - 0 0 - 0.218 0.179 - - - 0 - 0.00%
2004-09-03 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2004-09-02 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2004-09-01 0 0.680 - 0.680 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2004-08-31 0 0.680 0.680 0.700 - - 0 0 - 0.218 0.218 0.224 - - 0 - 9.68%
2004-08-30 0 0.620 - 0.700 - - 0 0 - 0.199 - 0.224 - - 0 - 0.00%
2004-08-27 0 0.620 - 0.700 - - 0 0 - 0.199 - 0.224 - - 0 - 0.00%
2004-08-26 0 0.620 - 0.620 0.620 0.620 2,000 1,240 0.6200 0.199 - 0.199 0.199 0.199 6,245 0.1986 3.33%
2004-08-25 0 0.600 - 0.630 0.600 0.600 2,000 1,200 0.6000 0.192 - 0.202 0.192 0.192 6,245 0.1922 3.45%
2004-08-24 0 0.580 - 0.590 - - 0 0 - 0.186 - 0.189 - - 0 - 0.00%
2004-08-23 0 0.580 - 0.610 - - 0 0 - 0.186 - 0.195 - - 0 - 0.00%
2004-08-20 0 0.580 - 0.620 - - 0 0 - 0.186 - 0.199 - - 0 - 0.00%
2004-08-19 0 0.580 - 0.650 - - 0 0 - 0.186 - 0.208 - - 0 - 0.00%
2004-08-18 0 0.580 - 0.600 - - 0 0 - 0.186 - 0.192 - - 0 - 0.00%
2004-08-17 0 0.580 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-08-16 0 0.580 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-08-13 0 0.580 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-08-12 0 0.580 - 0.650 - - 0 0 - 0.186 - 0.208 - - 0 - 0.00%
2004-08-11 0 0.580 - 0.580 - - 0 0 - 0.186 - 0.186 - - 0 - -3.33%
2004-08-10 0 0.600 - 0.600 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2004-08-09 0 0.600 - 0.600 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2004-08-06 0 0.600 - 0.600 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2004-08-05 0 0.600 - 0.600 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2004-08-04 0 0.600 - 0.630 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2004-08-03 0 0.600 - 0.670 - - 0 0 - 0.192 - 0.215 - - 0 - 0.00%
2004-08-02 0 0.600 - 0.680 - - 0 0 - 0.192 - 0.218 - - 0 - 0.00%
2004-07-30 0 0.600 - 0.700 - - 0 0 - 0.192 - 0.224 - - 0 - 0.00%
2004-07-29 0 0.600 - 0.680 - - 0 0 - 0.192 - 0.218 - - 0 - 0.00%
2004-07-28 0 0.600 - 0.700 - - 0 0 - 0.192 - 0.224 - - 0 - 0.00%
2004-07-27 0 0.600 - 0.700 - - 0 0 - 0.192 - 0.224 - - 0 - 0.00%
2004-07-26 0 0.600 - 0.700 - - 0 0 - 0.192 - 0.224 - - 0 - 0.00%
2004-07-23 0 0.600 - 0.700 - - 0 0 - 0.192 - 0.224 - - 0 - 0.00%
2004-07-22 0 0.600 - 0.700 - - 0 0 - 0.192 - 0.224 - - 0 - 0.00%
2004-07-21 0 0.600 - 0.680 - - 0 0 - 0.192 - 0.218 - - 0 - 0.00%
2004-07-20 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2004-07-19 0 0.600 0.600 - - - 0 0 - 0.192 0.192 - - - 0 - 11.11%
2004-07-16 0 0.540 - 0.620 - - 0 0 - 0.173 - 0.199 - - 0 - 0.00%
2004-07-15 0 0.540 - 0.620 - - 0 0 - 0.173 - 0.199 - - 0 - 0.00%
2004-07-14 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-13 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-12 0 0.540 - 0.560 - - 0 0 - 0.173 - 0.179 - - 0 - 0.00%
2004-07-09 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-08 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-07 0 0.540 - 0.610 - - 0 0 - 0.173 - 0.195 - - 0 - 0.00%
2004-07-06 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-05 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-02 0 0.540 - 0.600 - - 0 0 - 0.173 - 0.192 - - 0 - 0.00%
2004-06-30 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-29 0 0.540 - 0.600 - - 0 0 - 0.173 - 0.192 - - 0 - 0.00%
2004-06-28 0 0.540 0.620 - - - 0 0 - 0.173 0.199 - - - 0 - 0.00%
2004-06-25 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-24 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-23 0 0.540 0.540 - - - 0 0 - 0.173 0.173 - - - 0 - 8.00%
2004-06-21 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2004-06-18 0 0.500 0.500 - - - 0 0 - 0.160 0.160 - - - 0 - 8.70%
2004-06-17 0 0.460 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-06-16 0 0.460 - - 0.460 0.460 10,000 4,600 0.4600 0.147 - - 0.147 0.147 31,225 0.1473 0.00%
2004-06-15 0 0.460 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-06-14 0 0.460 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-06-11 0 0.460 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-06-10 0 0.460 0.460 - - - 0 0 - 0.147 0.147 - - - 0 - 9.52%
2004-06-09 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2004-06-08 0 0.420 0.420 - - - 0 0 - 0.135 0.135 - - - 0 - 10.53%
2004-06-07 0 0.380 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2004-06-04 0 0.380 0.265 0.420 - - 0 0 - 0.122 0.085 0.135 - - 0 - 0.00%
2004-06-03 0 0.380 0.300 0.440 - - 0 0 - 0.122 0.096 0.141 - - 0 - 0.00%
2004-06-02 0 0.380 0.265 0.400 - - 0 0 - 0.122 0.085 0.128 - - 0 - 0.00%
2004-06-01 0 0.380 - 0.400 - - 0 0 - 0.122 - 0.128 - - 0 - 0.00%
2004-05-31 0 0.380 - 0.400 - - 0 0 - 0.122 - 0.128 - - 0 - 0.00%
2004-05-28 0 0.380 - 0.400 - - 0 0 - 0.122 - 0.128 - - 0 - 0.00%
2004-05-27 0 0.380 0.280 0.400 0.380 0.380 10,000 3,800 0.3800 0.122 0.090 0.128 0.122 0.122 31,225 0.1217 0.00%
2004-05-25 0 0.380 0.380 0.400 - - 0 0 - 0.122 0.122 0.128 - - 0 - 5.56%
2004-05-24 0 0.360 0.400 - - - 0 0 - 0.115 0.128 - - - 0 - 0.00%
2004-05-21 0 0.360 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-05-20 0 0.360 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-05-19 0 0.360 0.360 - - - 0 0 - 0.115 0.115 - - - 0 - 20.00%
2004-05-18 0 0.300 0.300 - 0.300 0.300 8,000 2,400 0.3000 0.096 0.096 - 0.096 0.096 24,980 0.0961 -14.29%
2004-05-17 0 0.350 0.350 - - - 0 0 - 0.112 0.112 - - - 0 - 9.38%
2004-05-14 0 0.320 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2004-05-13 0 0.320 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2004-05-12 0 0.320 0.320 - - - 0 0 - 0.102 0.102 - - - 0 - 6.67%
2004-05-11 0 0.300 0.300 - - - 0 0 - 0.096 0.096 - - - 0 - 3.45%
2004-05-10 0 0.290 0.250 - - - 0 0 - 0.093 0.080 - - - 0 - 0.00%
2004-05-07 0 0.290 - 0.340 0.290 0.340 32,000 9,380 0.2931 0.093 - 0.109 0.093 0.109 99,919 0.0939 -3.33%
2004-05-06 0 0.300 0.290 - - - 0 0 - 0.096 0.093 - - - 0 - 0.00%
2004-05-05 0 0.300 0.300 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2004-05-04 0 0.300 0.300 - 0.300 0.300 18,000 5,400 0.3000 0.096 0.096 - 0.096 0.096 56,204 0.0961 7.14%
2004-05-03 0 0.280 0.280 - 0.280 0.280 18,000 5,040 0.2800 0.090 0.090 - 0.090 0.090 56,204 0.0897 -31.71%
2004-04-30 0 0.410 0.250 - - - 0 0 - 0.131 0.080 - - - 0 - 0.00%
2004-04-29 0 0.410 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2004-04-28 0 0.410 0.410 - - - 0 0 - 0.131 0.131 - - - 0 - 10.81%
2004-04-27 0 0.370 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2004-04-26 0 0.370 0.410 - 0.330 0.330 4,000 1,320 0.3300 0.118 0.131 - 0.106 0.106 12,490 0.1057 0.00%
2004-04-23 0 0.370 0.300 - - - 0 0 - 0.118 0.096 - - - 0 - 0.00%
2004-04-22 0 0.370 0.250 - - - 0 0 - 0.118 0.080 - - - 0 - 0.00%
2004-04-21 0 0.370 0.330 0.370 0.370 0.370 6,000 2,220 0.3700 0.118 0.106 0.118 0.118 0.118 18,735 0.1185 -17.78%
2004-04-20 0 0.450 0.370 0.450 - - 0 0 - 0.144 0.118 0.144 - - 0 - 0.00%
2004-04-19 0 0.450 0.375 0.450 - - 0 0 - 0.144 0.120 0.144 - - 0 - -9.09%
2004-04-16 0 0.495 0.375 0.495 - - 0 0 - 0.159 0.120 0.159 - - 0 - -1.00%
2004-04-15 0 0.500 0.430 0.500 - - 0 0 - 0.160 0.138 0.160 - - 0 - -3.85%
2004-04-14 0 0.520 - 0.520 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-04-13 0 0.520 0.520 - 0.460 0.460 10,000 4,600 0.4600 0.167 0.167 - 0.147 0.147 31,225 0.1473 4.00%
2004-04-08 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 0.160 0.151 0.160 0.160 0.160 31,225 0.1601 2.04%
2004-04-07 0 0.490 0.470 0.500 0.480 0.490 1,284,000 625,090 0.4868 0.157 0.151 0.160 0.154 0.157 4,009,244 0.1559 1.03%
2004-04-06 0 0.485 0.445 0.485 0.485 0.485 350,000 169,750 0.4850 0.155 0.143 0.155 0.155 0.155 1,092,862 0.1553 0.00%
2004-04-02 0 0.485 0.470 0.485 0.485 0.490 642,000 312,120 0.4862 0.155 0.151 0.155 0.155 0.157 2,004,622 0.1557 -1.02%
2004-04-01 0 0.490 0.470 0.490 0.485 0.495 2,780,000 1,363,450 0.4904 0.157 0.151 0.157 0.155 0.159 8,680,450 0.1571 0.00%
2004-03-31 0 0.490 0.450 0.490 0.480 0.495 2,304,000 1,125,160 0.4884 0.157 0.144 0.157 0.154 0.159 7,194,157 0.1564 2.08%
2004-03-30 0 0.480 0.450 0.480 0.450 0.485 690,000 332,500 0.4819 0.154 0.144 0.154 0.144 0.155 2,154,500 0.1543 0.00%
2004-03-29 0 0.480 0.450 0.485 0.480 0.485 400,000 193,500 0.4838 0.154 0.144 0.155 0.154 0.155 1,248,986 0.1549 -1.03%
2004-03-26 0 0.485 0.450 0.485 0.485 0.485 180,000 87,300 0.4850 0.155 0.144 0.155 0.155 0.155 562,043 0.1553 0.00%
2004-03-25 0 0.485 0.450 0.485 0.485 0.490 740,000 361,400 0.4884 0.155 0.144 0.155 0.155 0.157 2,310,623 0.1564 -2.02%
2004-03-24 0 0.495 0.450 0.500 0.485 0.495 2,000,000 980,000 0.4900 0.159 0.144 0.160 0.155 0.159 6,244,928 0.1569 1.02%
2004-03-23 0 0.490 0.450 - 0.475 0.490 1,470,000 706,200 0.4804 0.157 0.144 - 0.152 0.157 4,590,022 0.1539 4.26%
2004-03-22 0 0.470 0.440 0.480 0.470 0.470 740,000 347,800 0.4700 0.151 0.141 0.154 0.151 0.151 2,310,623 0.1505 -2.08%
2004-03-19 0 0.480 0.445 0.480 0.480 0.480 530,000 254,400 0.4800 0.154 0.143 0.154 0.154 0.154 1,654,906 0.1537 -1.03%
2004-03-18 0 0.485 0.440 0.485 0.480 0.490 850,000 411,750 0.4844 0.155 0.141 0.155 0.154 0.157 2,654,094 0.1551 -2.02%
2004-03-17 0 0.495 0.470 0.495 0.495 0.495 1,570,000 777,150 0.4950 0.159 0.151 0.159 0.159 0.159 4,902,268 0.1585 -1.00%
2004-03-16 0 0.500 0.470 0.500 0.490 0.500 1,050,000 517,500 0.4929 0.160 0.151 0.160 0.157 0.160 3,278,587 0.1578 0.00%
2004-03-15 0 0.500 0.460 0.510 0.495 0.500 1,250,000 623,500 0.4988 0.160 0.147 0.163 0.159 0.160 3,903,080 0.1597 1.01%
2004-03-12 0 0.495 0.470 0.495 0.480 0.495 1,118,000 541,590 0.4844 0.159 0.151 0.159 0.154 0.159 3,490,915 0.1551 0.00%
2004-03-11 0 0.495 0.465 0.495 0.475 0.495 720,000 354,400 0.4922 0.159 0.149 0.159 0.152 0.159 2,248,174 0.1576 -2.94%
2004-03-10 0 0.510 0.480 0.510 0.480 0.510 888,000 437,180 0.4923 0.163 0.154 0.163 0.154 0.163 2,772,748 0.1577 -1.92%
2004-03-09 0 0.520 0.440 0.520 - - 0 0 - 0.167 0.141 0.167 - - 0 - 0.00%
2004-03-08 0 0.520 0.440 0.520 - - 0 0 - 0.167 0.141 0.167 - - 0 - 0.00%
2004-03-05 0 0.520 0.440 0.520 - - 0 0 - 0.167 0.141 0.167 - - 0 - 0.00%
2004-03-04 0 0.520 0.440 0.520 - - 0 0 - 0.167 0.141 0.167 - - 0 - 0.00%
2004-03-03 0 0.520 0.420 0.520 - - 0 0 - 0.167 0.135 0.167 - - 0 - 0.00%
2004-03-02 0 0.520 0.440 0.520 - - 0 0 - 0.167 0.141 0.167 - - 0 - 0.00%
2004-03-01 0 0.520 0.440 0.520 - - 0 0 - 0.167 0.141 0.167 - - 0 - 0.00%
2004-02-27 0 0.520 0.450 0.520 - - 0 0 - 0.167 0.144 0.167 - - 0 - 0.00%
2004-02-26 0 0.520 0.400 0.520 0.460 0.520 64,000 31,680 0.4950 0.167 0.128 0.167 0.147 0.167 199,838 0.1585 4.00%
2004-02-25 0 0.500 0.480 0.520 - - 0 0 - 0.160 0.154 0.167 - - 0 - 0.00%
2004-02-24 0 0.500 0.465 0.520 0.500 0.500 100,000 50,000 0.5000 0.160 0.149 0.167 0.160 0.160 312,246 0.1601 0.00%
2004-02-23 0 0.500 0.460 0.530 - - 0 0 - 0.160 0.147 0.170 - - 0 - 0.00%
2004-02-20 0 0.500 0.460 0.500 - - 0 0 - 0.160 0.147 0.160 - - 0 - 0.00%
2004-02-19 0 0.500 0.480 0.550 0.500 0.530 84,000 43,120 0.5133 0.160 0.154 0.176 0.160 0.170 262,287 0.1644 0.00%
2004-02-18 0 0.500 0.450 0.530 0.480 0.500 80,000 39,800 0.4975 0.160 0.144 0.170 0.154 0.160 249,797 0.1593 13.64%
2004-02-17 0 0.440 - 0.550 0.440 0.440 10,000 4,400 0.4400 0.141 - 0.176 0.141 0.141 31,225 0.1409 -20.00%
2004-02-16 0 0.550 0.450 0.550 - - 0 0 - 0.176 0.144 0.176 - - 0 - -1.79%
2004-02-13 0 0.560 0.450 0.600 - - 0 0 - 0.179 0.144 0.192 - - 0 - 0.00%
2004-02-12 0 0.560 0.455 0.600 - - 0 0 - 0.179 0.146 0.192 - - 0 - 0.00%
2004-02-11 0 0.560 - 0.560 - - 0 0 - 0.179 - 0.179 - - 0 - -6.67%
2004-02-10 0 0.600 0.480 0.680 - - 0 0 - 0.192 0.154 0.218 - - 0 - 0.00%
2004-02-09 0 0.600 0.480 0.600 0.600 0.600 2,000 1,200 0.6000 0.192 0.154 0.192 0.192 0.192 6,245 0.1922 9.09%
2004-02-06 1 - - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2004-02-05 0 0.550 0.440 0.600 - - 10,886,000 2,993,650 0.2750 0.176 0.141 0.192 - - 33,991,142 0.0881 0.00%
2004-02-04 0 0.550 0.440 0.600 - - 1,628 895 0.5498 0.176 0.141 0.192 - - 5,083 0.1761 0.00%
2004-02-03 0 0.550 - 0.550 - - 0 0 - 0.176 - 0.176 - - 0 - -1.79%
2004-02-02 0 0.560 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-01-30 0 0.560 0.460 0.600 - - 0 0 - 0.179 0.147 0.192 - - 0 - 0.00%
2004-01-29 0 0.560 0.450 0.600 - - 0 0 - 0.179 0.144 0.192 - - 0 - 0.00%
2004-01-28 0 0.560 0.480 0.560 - - 0 0 - 0.179 0.154 0.179 - - 0 - -6.67%
2004-01-27 0 0.600 0.480 0.650 - - 0 0 - 0.192 0.154 0.208 - - 0 - 0.00%
2004-01-26 0 0.600 0.600 0.610 0.540 0.540 20,000 10,800 0.5400 0.192 0.192 0.195 0.173 0.173 62,449 0.1729 -1.64%
2004-01-21 0 0.610 0.610 - - - 0 0 - 0.195 0.195 - - - 0 - 15.09%
2004-01-20 0 0.530 0.450 0.530 - - 0 0 - 0.170 0.144 0.170 - - 0 - 0.00%
2004-01-19 0 0.530 - 0.530 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-01-16 0 0.530 - 0.550 - - 0 0 - 0.170 - 0.176 - - 0 - 0.00%
2004-01-15 0 0.530 0.495 0.530 0.530 0.530 4,000 2,120 0.5300 0.170 0.159 0.170 0.170 0.170 12,490 0.1697 7.07%
2004-01-14 0 0.495 - 0.550 - - 0 0 - 0.159 - 0.176 - - 0 - 0.00%
2004-01-13 0 0.495 0.495 - 0.495 0.495 20,000 9,900 0.4950 0.159 0.159 - 0.159 0.159 62,449 0.1585 -14.66%
2004-01-12 0 0.580 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-01-09 0 0.580 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-01-08 0 0.580 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-01-07 0 0.580 - 0.620 - - 0 0 - 0.186 - 0.199 - - 0 - 0.00%
2004-01-06 0 0.580 - 0.620 - - 0 0 - 0.186 - 0.199 - - 0 - 0.00%
2004-01-05 0 0.580 0.600 0.620 - - 0 0 - 0.186 0.192 0.199 - - 0 - 0.00%
2004-01-02 0 0.580 0.580 - - - 0 0 - 0.186 0.186 - - - 0 - 16.00%
2003-12-31 0 0.500 0.380 0.580 - - 0 0 - 0.160 0.122 0.186 - - 0 - 0.00%
2003-12-30 0 0.500 0.380 0.550 - - 0 0 - 0.160 0.122 0.176 - - 0 - 0.00%
2003-12-29 0 0.500 0.380 0.530 - - 0 0 - 0.160 0.122 0.170 - - 0 - 0.00%
2003-12-24 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2003-12-23 0 0.500 0.510 0.550 - - 0 0 - 0.160 0.163 0.176 - - 0 - 0.00%
2003-12-22 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2003-12-19 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2003-12-18 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2003-12-17 0 0.500 0.500 - - - 0 0 - 0.160 0.160 - - - 0 - 8.70%
2003-12-16 0 0.460 - 0.500 - - 0 0 - 0.147 - 0.160 - - 0 - 0.00%
2003-12-15 0 0.460 0.460 0.500 - - 0 0 - 0.147 0.147 0.160 - - 0 - 9.52%
2003-12-12 0 0.420 0.380 - - - 0 0 - 0.135 0.122 - - - 0 - 0.00%
2003-12-11 0 0.420 0.380 - - - 0 0 - 0.135 0.122 - - - 0 - 0.00%
2003-12-10 0 0.420 0.420 - 0.380 0.380 2,000 760 0.3800 0.135 0.135 - 0.122 0.122 6,245 0.1217 0.00%
2003-12-09 0 0.420 0.380 - - - 0 0 - 0.135 0.122 - - - 0 - 0.00%
2003-12-08 0 0.420 0.380 - - - 0 0 - 0.135 0.122 - - - 0 - 0.00%
2003-12-05 0 0.420 0.380 0.580 0.420 0.420 12,000 5,040 0.4200 0.135 0.122 0.186 0.135 0.135 37,470 0.1345 -16.00%
2003-12-04 0 0.500 0.380 - - - 0 0 - 0.160 0.122 - - - 0 - 0.00%
2003-12-03 0 0.500 0.380 - - - 0 0 - 0.160 0.122 - - - 0 - 0.00%
2003-12-02 0 0.500 0.380 0.550 - - 0 0 - 0.160 0.122 0.176 - - 0 - 0.00%
2003-12-01 0 0.500 0.400 0.500 - - 0 0 - 0.160 0.128 0.160 - - 0 - -5.66%
2003-11-28 0 0.530 0.400 0.550 - - 0 0 - 0.170 0.128 0.176 - - 0 - 0.00%
2003-11-27 0 0.530 0.400 0.550 - - 0 0 - 0.170 0.128 0.176 - - 0 - 0.00%
2003-11-26 0 0.530 0.400 0.600 - - 0 0 - 0.170 0.128 0.192 - - 0 - 0.00%
2003-11-25 0 0.530 - 0.530 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2003-11-24 0 0.530 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2003-11-21 0 0.530 0.400 0.530 - - 0 0 - 0.170 0.128 0.170 - - 0 - 0.00%
2003-11-20 0 0.530 0.400 0.530 - - 0 0 - 0.170 0.128 0.170 - - 0 - 0.00%
2003-11-19 0 0.530 0.400 0.530 - - 0 0 - 0.170 0.128 0.170 - - 0 - 0.00%
2003-11-18 0 0.530 0.400 0.530 - - 0 0 - 0.170 0.128 0.170 - - 0 - -11.67%
2003-11-17 0 0.600 0.600 0.650 - - 0 0 - 0.192 0.192 0.208 - - 0 - 20.00%
2003-11-14 0 0.500 0.400 0.510 0.480 0.500 124,000 60,520 0.4881 0.160 0.128 0.163 0.154 0.160 387,186 0.1563 4.17%
2003-11-13 0 0.480 0.420 0.480 - - 0 0 - 0.154 0.135 0.154 - - 0 - 0.00%
2003-11-12 0 0.480 0.400 0.500 - - 0 0 - 0.154 0.128 0.160 - - 0 - 0.00%
2003-11-11 0 0.480 0.400 0.500 - - 0 0 - 0.154 0.128 0.160 - - 0 - 0.00%
2003-11-10 0 0.480 0.425 0.495 - - 0 0 - 0.154 0.136 0.159 - - 0 - 0.00%
2003-11-07 0 0.480 0.435 0.500 0.480 0.480 10,000 4,800 0.4800 0.154 0.139 0.160 0.154 0.154 31,225 0.1537 -4.00%
2003-11-06 0 0.500 0.500 - - - 0 0 - 0.160 0.160 - - - 0 - 4.17%
2003-11-05 0 0.480 0.425 0.480 - - 0 0 - 0.154 0.136 0.154 - - 0 - 0.00%
2003-11-04 0 0.480 0.425 0.500 - - 0 0 - 0.154 0.136 0.160 - - 0 - 0.00%
2003-11-03 0 0.480 0.425 - 0.480 0.480 18,000 8,640 0.4800 0.154 0.136 - 0.154 0.154 56,204 0.1537 5.49%
2003-10-31 0 0.455 0.455 0.480 0.400 0.450 140,000 59,600 0.4257 0.146 0.146 0.154 0.128 0.144 437,145 0.1363 5.81%
2003-10-30 0 0.430 0.430 0.480 0.430 0.480 52,000 24,020 0.4619 0.138 0.138 0.154 0.138 0.154 162,368 0.1479 -4.44%
2003-10-29 0 0.450 0.430 0.455 0.420 0.450 46,000 19,800 0.4304 0.144 0.138 0.146 0.135 0.144 143,633 0.1379 2.27%
2003-10-28 0 0.440 0.400 0.480 0.400 0.440 110,000 44,640 0.4058 0.141 0.128 0.154 0.128 0.141 343,471 0.1300 25.71%
2003-10-27 0 0.350 0.350 0.400 0.350 0.350 110,000 38,500 0.3500 0.112 0.112 0.128 0.112 0.112 343,471 0.1121 16.67%
2003-10-24 0 0.300 0.300 0.340 - - 0 0 - 0.096 0.096 0.109 - - 0 - 0.00%
2003-10-23 0 0.300 0.300 0.340 0.300 0.305 28,000 8,410 0.3004 0.096 0.096 0.109 0.096 0.098 87,429 0.0962 7.14%
2003-10-22 0 0.280 0.280 0.400 0.250 0.280 174,000 48,380 0.2780 0.090 0.090 0.128 0.080 0.090 543,309 0.0890 -39.78%
2003-10-21 0 0.465 0.240 0.480 - - 0 0 - 0.149 0.077 0.154 - - 0 - 0.00%
2003-10-20 0 0.465 0.220 0.480 - - 0 0 - 0.149 0.070 0.154 - - 0 - 0.00%
2003-10-17 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-10-16 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-10-15 0 0.465 0.200 - - - 0 0 - 0.149 0.064 - - - 0 - 0.00%
2003-10-14 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-10-13 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-10-10 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-10-09 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-10-08 0 0.465 0.250 0.480 - - 0 0 - 0.149 0.080 0.154 - - 0 - 0.00%
2003-10-07 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-10-06 0 0.465 0.220 0.480 - - 0 0 - 0.149 0.070 0.154 - - 0 - 0.00%
2003-10-03 0 0.465 0.220 0.465 - - 0 0 - 0.149 0.070 0.149 - - 0 - 0.00%
2003-10-02 0 0.465 0.230 0.480 - - 0 0 - 0.149 0.074 0.154 - - 0 - 0.00%
2003-09-30 0 0.465 0.200 0.480 - - 0 0 - 0.149 0.064 0.154 - - 0 - 0.00%
2003-09-29 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-26 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-25 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-24 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-23 0 0.465 - 0.470 - - 0 0 - 0.149 - 0.151 - - 0 - 0.00%
2003-09-22 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-19 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-18 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-17 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-16 0 0.465 - 0.480 - - 0 0 - 0.149 - 0.154 - - 0 - 0.00%
2003-09-15 0 0.465 - 0.465 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2003-09-11 0 0.465 0.465 - - - 0 0 - 0.149 0.149 - - - 0 - 3.33%
2003-09-10 0 0.450 - 0.480 - - 0 0 - 0.144 - 0.154 - - 0 - 0.00%
2003-09-09 0 0.450 0.470 0.480 - - 0 0 - 0.144 0.151 0.154 - - 0 - 0.00%
2003-09-08 0 0.450 - 0.490 - - 0 0 - 0.144 - 0.157 - - 0 - 0.00%
2003-09-05 0 0.450 - 0.490 0.370 0.450 44,000 18,840 0.4282 0.144 - 0.157 0.118 0.144 137,388 0.1371 1.12%
2003-09-04 0 0.445 - 0.445 0.390 0.470 102,000 43,890 0.4303 0.143 - 0.143 0.125 0.151 318,491 0.1378 -5.32%
2003-09-03 0 0.470 0.350 0.470 0.500 0.530 20,000 10,300 0.5150 0.151 0.112 0.151 0.160 0.170 62,449 0.1649 -6.00%
2003-09-02 0 0.500 0.350 0.530 - - 0 0 - 0.160 0.112 0.170 - - 0 - 0.00%
2003-09-01 0 0.500 0.200 0.500 - - 0 0 - 0.160 0.064 0.160 - - 0 - 0.00%
2003-08-29 0 0.500 - 0.500 - - 0 0 - 0.160 - 0.160 - - 0 - -1.96%
2003-08-28 0 0.510 0.510 - - - 0 0 - 0.163 0.163 - - - 0 - 4.08%
2003-08-27 0 0.490 0.490 - 0.420 0.450 124,000 53,580 0.4321 0.157 0.157 - 0.135 0.144 387,186 0.1384 16.67%
2003-08-26 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2003-08-25 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2003-08-22 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2003-08-21 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2003-08-20 0 0.420 - 0.450 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2003-08-19 0 0.420 - 0.450 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2003-08-18 0 0.420 0.420 - - - 0 0 - 0.135 0.135 - - - 0 - 3.70%
2003-08-15 0 0.405 - 0.445 0.325 0.405 6,000 2,110 0.3517 0.130 - 0.143 0.104 0.130 18,735 0.1126 1.25%
2003-08-14 0 0.400 - 0.400 0.400 0.400 24,000 9,600 0.4000 0.128 - 0.128 0.128 0.128 74,939 0.1281 -2.44%
2003-08-13 0 0.410 - 0.455 - - 0 0 - 0.131 - 0.146 - - 0 - 0.00%
2003-08-12 0 0.410 - 0.410 0.410 0.410 8,000 3,280 0.4100 0.131 - 0.131 0.131 0.131 24,980 0.1313 -2.38%
2003-08-11 0 0.420 - 0.420 0.385 0.425 4,000 1,620 0.4050 0.135 - 0.135 0.123 0.136 12,490 0.1297 23.53%
2003-08-08 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-08-07 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-08-06 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-08-05 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-08-04 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-08-01 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-31 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-30 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-29 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-28 0 0.340 0.180 0.340 - - 0 0 - 0.109 0.058 0.109 - - 0 - 0.00%
2003-07-25 0 0.340 0.150 0.340 - - 0 0 - 0.109 0.048 0.109 - - 0 - 0.00%
2003-07-24 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-23 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-22 0 0.340 0.250 0.340 0.250 0.350 12,000 3,200 0.2667 0.109 0.080 0.109 0.080 0.112 37,470 0.0854 13.33%
2003-07-21 0 0.300 0.300 - 0.260 0.260 32,000 8,320 0.2600 0.096 0.096 - 0.083 0.083 99,919 0.0833 20.00%
2003-07-18 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - -32.43%
2003-07-17 0 0.370 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2003-07-16 0 0.370 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2003-07-15 0 0.370 0.370 0.380 - - 0 0 - 0.118 0.118 0.122 - - 0 - 12.12%
2003-07-14 0 0.330 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2003-07-11 0 0.330 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2003-07-10 0 0.330 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2003-07-09 0 0.330 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2003-07-08 0 0.330 0.330 - - - 0 0 - 0.106 0.106 - - - 0 - 10.00%
2003-07-07 0 0.300 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2003-07-04 0 0.300 0.300 0.340 0.280 0.280 2,000 560 0.2800 0.096 0.096 0.109 0.090 0.090 6,245 0.0897 20.00%
2003-07-03 0 0.250 - - 0.250 0.250 30,000 7,500 0.2500 0.080 - - 0.080 0.080 93,674 0.0801 0.00%
2003-07-02 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-30 0 0.250 0.250 0.280 - - 0 0 - 0.080 0.080 0.090 - - 0 - 8.70%
2003-06-27 0 0.230 0.230 - - - 0 0 - 0.074 0.074 - - - 0 - 2.22%
2003-06-26 0 0.225 0.225 - - - 0 0 - 0.072 0.072 - - - 0 - 2.27%
2003-06-25 0 0.220 - - 0.220 0.220 30,000 6,600 0.2200 0.070 - - 0.070 0.070 93,674 0.0705 -12.00%
2003-06-24 0 0.250 0.180 0.250 0.300 0.300 50,000 15,000 0.3000 0.080 0.058 0.080 0.096 0.096 156,123 0.0961 -21.87%
2003-06-23 0 0.320 - 0.320 - - 0 0 - 0.102 - 0.102 - - 0 - -40.74%
2003-06-20 0 0.540 - 0.540 0.620 0.620 2,000 1,240 0.6200 0.173 - 0.173 0.199 0.199 6,245 0.1986 0.00%
2003-06-19 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-06-18 0 0.540 0.540 - - - 0 0 - 0.173 0.173 - - - 0 - 11.34%
2003-06-17 0 0.485 0.485 - - - 0 0 - 0.155 0.155 - - - 0 - 8.99%
2003-06-16 0 0.445 0.445 - - - 0 0 - 0.143 0.143 - - - 0 - 23.61%
2003-06-13 0 0.360 0.360 - - - 0 0 - 0.115 0.115 - - - 0 - 2.86%
2003-06-12 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-06-11 0 0.350 0.350 - - - 0 0 - 0.112 0.112 - - - 0 - 12.90%
2003-06-10 0 0.310 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-06-09 0 0.310 0.310 - - - 0 0 - 0.099 0.099 - - - 0 - 19.23%
2003-06-06 0 0.260 0.260 - - - 0 0 - 0.083 0.083 - - - 0 - 1.96%
2003-06-05 0 0.255 0.255 - - - 0 0 - 0.082 0.082 - - - 0 - 2.00%
2003-06-03 0 0.250 0.250 - - - 0 0 - 0.080 0.080 - - - 0 - 2.88%
2003-06-02 0 0.243 0.243 0.250 - - 0 0 - 0.078 0.078 0.080 - - 0 - 3.40%
2003-05-30 0 0.235 0.235 - - - 0 0 - 0.075 0.075 - - - 0 - 0.86%
2003-05-29 0 0.233 0.240 - - - 0 0 - 0.075 0.077 - - - 0 - 3.56%
2003-05-28 0 0.225 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2003-05-27 0 0.225 0.220 - 0.225 0.225 64,000 14,400 0.2250 0.072 0.070 - 0.072 0.072 199,838 0.0721 0.00%
2003-05-26 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-23 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-22 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-21 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-20 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-19 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-16 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-15 0 0.225 - 0.225 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2003-05-14 0 0.225 - 0.225 0.225 0.225 20,000 4,500 0.2250 0.072 - 0.072 0.072 0.072 62,449 0.0721 3.21%
2003-05-13 0 0.218 - 0.218 - - 0 0 - 0.070 - 0.070 - - 0 - -5.22%
2003-05-12 0 0.230 - 0.230 0.230 0.230 4,000 920 0.2300 0.074 - 0.074 0.074 0.074 12,490 0.0737 0.00%
2003-05-09 0 0.230 - 0.230 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-05-07 0 0.230 - 0.230 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-05-06 0 0.230 - 0.230 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-05-05 0 0.230 - 0.230 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-05-02 0 0.230 - 0.230 - - 0 0 - 0.074 - 0.074 - - 0 - -2.13%
2003-04-30 0 0.235 - 0.235 - - 0 0 - 0.075 - 0.075 - - 0 - -2.08%
2003-04-29 0 0.240 - 0.240 - - 0 0 - 0.077 - 0.077 - - 0 - -12.73%
2003-04-28 0 0.275 - 0.280 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2003-04-25 0 0.275 - 0.280 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2003-04-24 0 0.275 - 0.280 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2003-04-23 0 0.275 - 0.280 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2003-04-22 0 0.275 - 0.280 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2003-04-17 0 0.275 - 0.275 - - 0 0 - 0.088 - 0.088 - - 0 - -3.51%
2003-04-16 0 0.285 - 0.285 - - 0 0 - 0.091 - 0.091 - - 0 - -3.39%
2003-04-15 0 0.295 - 0.295 - - 0 0 - 0.094 - 0.094 - - 0 - -7.81%
2003-04-14 0 0.320 - 0.320 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2003-04-11 0 0.320 - 0.320 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2003-04-10 0 0.320 - 0.320 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2003-04-09 0 0.320 - 0.320 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2003-04-08 0 0.320 - 0.320 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2003-04-07 0 0.320 - 0.320 - - 0 0 - 0.102 - 0.102 - - 0 - -5.88%
2003-04-04 0 0.340 0.340 - - - 0 0 - 0.109 0.109 - - - 0 - 6.25%
2003-04-03 0 0.320 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2003-04-02 0 0.320 - - - - 10 3 0.3000 0.102 - - - - 31 0.0961 0.00%
2003-04-01 0 0.320 0.320 - - - 0 0 - 0.102 0.102 - - - 0 - 6.67%
2003-03-31 0 0.300 - 0.340 - - 0 0 - 0.096 - 0.109 - - 0 - 0.00%
2003-03-28 0 0.300 0.230 - - - 0 0 - 0.096 0.074 - - - 0 - 0.00%
2003-03-27 0 0.300 0.230 - - - 0 0 - 0.096 0.074 - - - 0 - 0.00%
2003-03-26 0 0.300 0.238 - - - 0 0 - 0.096 0.076 - - - 0 - 0.00%
2003-03-25 0 0.300 0.238 0.300 - - 0 0 - 0.096 0.076 0.096 - - 0 - 0.00%
2003-03-24 0 0.300 0.238 0.300 - - 0 0 - 0.096 0.076 0.096 - - 0 - 0.00%
2003-03-21 0 0.300 0.238 0.300 - - 0 0 - 0.096 0.076 0.096 - - 0 - 0.00%
2003-03-20 0 0.300 0.238 0.300 - - 0 0 - 0.096 0.076 0.096 - - 0 - 0.00%
2003-03-19 0 0.300 0.238 0.300 - - 0 0 - 0.096 0.076 0.096 - - 0 - 0.00%
2003-03-18 0 0.300 0.242 0.300 - - 0 0 - 0.096 0.078 0.096 - - 0 - -3.23%
2003-03-17 0 0.310 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-03-14 0 0.310 0.310 - - - 0 0 - 0.099 0.099 - - - 0 - 6.90%
2003-03-13 0 0.290 0.290 - - - 0 0 - 0.093 0.093 - - - 0 - 7.41%
2003-03-12 0 0.270 0.234 - - - 0 0 - 0.086 0.075 - - - 0 - 0.00%
2003-03-11 0 0.270 0.270 - - - 0 0 - 0.086 0.086 - - - 0 - 8.00%
2003-03-10 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-07 0 0.250 0.218 - - - 0 0 - 0.080 0.070 - - - 0 - 0.00%
2003-03-06 0 0.250 0.218 - - - 0 0 - 0.080 0.070 - - - 0 - 0.00%
2003-03-05 0 0.250 0.218 0.250 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2003-03-04 0 0.250 0.218 0.250 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2003-03-03 0 0.250 0.218 0.250 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2003-02-28 0 0.250 0.226 0.250 - - 0 0 - 0.080 0.072 0.080 - - 0 - 0.00%
2003-02-27 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - -10.71%
2003-02-26 0 0.280 - 0.280 - - 0 0 - 0.090 - 0.090 - - 0 - -9.68%
2003-02-25 0 0.310 - 0.310 - - 0 0 - 0.099 - 0.099 - - 0 - -10.14%
2003-02-24 0 0.345 - 0.370 - - 0 0 - 0.110 - 0.118 - - 0 - 0.00%
2003-02-21 0 0.345 - 0.370 - - 0 0 - 0.110 - 0.118 - - 0 - 0.00%
2003-02-20 0 0.345 - 0.365 - - 0 0 - 0.110 - 0.117 - - 0 - 0.00%
2003-02-19 0 0.345 0.248 0.345 0.248 0.375 82,000 28,314 0.3453 0.110 0.079 0.110 0.079 0.120 256,042 0.1106 25.45%
2003-02-18 0 0.275 0.280 - - - 0 0 - 0.088 0.090 - - - 0 - 19.57%
2003-02-17 0 0.230 0.230 - 0.220 0.220 30,000 6,600 0.2200 0.074 0.074 - 0.070 0.070 93,674 0.0705 9.52%
2003-02-14 0 0.210 0.200 0.235 0.200 0.210 112,000 23,500 0.2098 0.067 0.064 0.075 0.064 0.067 349,716 0.0672 -8.70%
2003-02-13 0 0.230 0.206 0.230 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2003-02-12 0 0.230 0.210 0.230 - - 0 0 - 0.074 0.067 0.074 - - 0 - 0.00%
2003-02-11 0 0.230 0.206 0.238 - - 0 0 - 0.074 0.066 0.076 - - 0 - 0.00%
2003-02-10 0 0.230 - 0.230 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-02-07 0 0.230 0.214 0.230 - - 0 0 - 0.074 0.069 0.074 - - 0 - -2.13%
2003-02-06 0 0.235 0.219 0.245 - - 69,800 16,376 0.2346 0.075 0.070 0.078 - - 217,948 0.0751 0.00%
2003-02-05 0 0.235 - 0.235 0.235 0.250 80,000 19,670 0.2459 0.075 - 0.075 0.075 0.080 249,797 0.0787 -4.08%
2003-02-04 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-30 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-29 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-28 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-27 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-24 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-23 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-22 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-21 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-20 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-17 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-16 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-15 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-14 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-13 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-10 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-09 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-08 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-07 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-06 0 0.245 - 0.250 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-01-03 0 0.245 - 0.245 - - 0 0 - 0.078 - 0.078 - - 0 - -2.00%
2003-01-02 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-31 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-30 0 0.250 - 0.255 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
2002-12-27 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-24 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-23 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-20 0 0.250 - 0.270 - - 0 0 - 0.080 - 0.086 - - 0 - 0.00%
2002-12-19 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - -13.79%
2002-12-18 0 0.290 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-12-17 0 0.290 0.290 - - - 0 0 - 0.093 0.093 - - - 0 - 16.00%
2002-12-16 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-13 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-12 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-11 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-10 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-09 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-06 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-05 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-04 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-03 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-12-02 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-29 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-28 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-27 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-26 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-25 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-22 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-21 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-20 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-19 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-18 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-15 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-14 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-13 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-12 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-11 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-08 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-07 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-06 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-05 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-04 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-11-01 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-31 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-30 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-29 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-28 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-25 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-24 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-23 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-22 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-21 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-18 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-17 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-16 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-15 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - -5.66%
2002-10-11 0 0.265 - 0.265 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2002-10-10 0 0.265 0.265 0.270 - - 0 0 - 0.085 0.085 0.086 - - 0 - 6.43%
2002-10-09 0 0.249 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-10-08 0 0.249 - 0.260 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2002-10-07 0 0.249 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-04 0 0.249 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-03 0 0.249 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-10-02 0 0.249 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-30 0 0.249 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-27 0 0.249 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-26 0 0.249 - 0.249 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-25 0 0.249 - 0.249 - - 0 0 - 0.080 - 0.080 - - 0 - -0.40%
2002-09-24 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-23 0 0.250 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-09-20 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-19 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-18 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-17 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-16 0 0.250 - 0.290 - - 0 0 - 0.080 - 0.093 - - 0 - 0.00%
2002-09-13 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-12 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-11 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-10 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-09 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-06 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-05 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-04 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-03 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-02 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-08-30 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-08-29 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-08-28 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-08-27 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-08-26 0 0.250 0.175 0.250 0.250 0.250 2,000 500 0.2500 0.080 0.056 0.080 0.080 0.080 6,245 0.0801 35.14%
2002-08-23 0 0.185 0.175 0.250 - - 0 0 - 0.059 0.056 0.080 - - 0 - 0.00%
2002-08-22 0 0.185 0.175 0.250 0.185 0.192 80,000 15,150 0.1894 0.059 0.056 0.080 0.059 0.061 249,797 0.0606 -5.13%
2002-08-21 0 0.195 0.195 0.250 0.192 0.192 20,000 3,840 0.1920 0.062 0.062 0.080 0.061 0.061 62,449 0.0615 -2.50%
2002-08-20 0 0.200 - 0.250 - - 0 0 - 0.064 - 0.080 - - 0 - 0.00%
2002-08-19 0 0.200 - 0.250 0.200 0.200 80,000 16,000 0.2000 0.064 - 0.080 0.064 0.064 249,797 0.0641 -20.00%
2002-08-16 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-08-15 0 0.250 - 0.300 - - 0 0 - 0.080 - 0.096 - - 0 - 0.00%
2002-08-14 0 0.250 - 0.300 0.250 0.250 50,000 12,500 0.2500 0.080 - 0.096 0.080 0.080 156,123 0.0801 0.00%
2002-08-13 0 0.250 - 0.300 - - 0 0 - 0.080 - 0.096 - - 0 - 0.00%
2002-08-12 0 0.250 - 0.300 - - 0 0 - 0.080 - 0.096 - - 0 - 0.00%
2002-08-09 0 0.250 - 0.300 - - 0 0 - 0.080 - 0.096 - - 0 - 0.00%
2002-08-08 0 0.250 - 0.250 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-08-07 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.080 - 0.080 0.080 0.080 156,123 0.0801 -3.85%
2002-08-06 0 0.260 - 0.285 - - 0 0 - 0.083 - 0.091 - - 0 - 0.00%
2002-08-05 0 0.260 - 0.270 - - 0 0 - 0.083 - 0.086 - - 0 - 0.00%
2002-08-02 0 0.260 - 0.300 - - 0 0 - 0.083 - 0.096 - - 0 - 0.00%
2002-08-01 0 0.260 - 0.300 0.260 0.260 60,000 15,600 0.2600 0.083 - 0.096 0.083 0.083 187,348 0.0833 -13.33%
2002-07-31 0 0.300 - 0.300 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2002-07-30 0 0.300 - 0.300 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2002-07-29 0 0.300 - 0.300 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2002-07-26 0 0.300 - 0.300 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2002-07-25 0 0.300 - 0.300 - - 0 0 - 0.096 - 0.096 - - 0 - -34.78%
2002-07-24 0 0.460 - 0.460 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-07-23 0 0.460 - 0.460 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-07-22 0 0.460 - 0.460 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-07-19 0 0.460 - 0.460 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-07-18 0 0.460 0.460 - - - 0 0 - 0.147 0.147 - - - 0 - 15.00%
2002-07-17 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-16 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-15 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-12 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-11 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-10 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-09 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-08 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-05 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-04 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-03 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-07-02 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-28 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-27 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-26 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-25 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-24 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-21 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-20 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-19 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-18 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-17 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-14 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-13 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-06-12 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - -4.76%
2002-06-11 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-06-10 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-06-07 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-06-06 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-06-05 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-06-04 0 0.420 - 0.300 - - 0 0 - 0.135 - 0.096 - - 0 - 0.00%
2002-06-03 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - -1.18%
2002-05-31 0 0.425 - 0.425 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2002-05-30 0 0.425 - 0.425 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2002-05-29 0 0.425 - 0.425 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2002-05-28 0 0.425 - 0.425 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2002-05-27 0 0.425 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-05-24 0 0.425 0.425 - - - 0 0 - 0.136 0.136 - - - 0 - 4.94%
2002-05-23 0 0.405 0.405 - - - 0 0 - 0.130 0.130 - - - 0 - 5.19%
2002-05-22 0 0.385 0.405 - - - 0 0 - 0.123 0.130 - - - 0 - 5.48%
2002-05-21 0 0.365 0.365 - - - 0 0 - 0.117 0.117 - - - 0 - 5.80%
2002-05-17 0 0.345 0.345 - - - 0 0 - 0.110 0.110 - - - 0 - 6.15%
2002-05-16 0 0.325 0.325 - 0.300 0.300 38,000 11,400 0.3000 0.104 0.104 - 0.096 0.096 118,654 0.0961 18.18%
2002-05-15 0 0.275 0.275 - - - 0 0 - 0.088 0.088 - - - 0 - 1.85%
2002-05-14 0 0.270 0.250 - 0.270 0.270 80,000 21,600 0.2700 0.086 0.080 - 0.086 0.086 249,797 0.0865 0.00%
2002-05-13 0 0.270 - 0.290 - - 0 0 - 0.086 - 0.093 - - 0 - 0.00%
2002-05-10 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-05-09 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-05-08 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-05-07 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-05-06 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-05-03 0 0.270 0.245 - - - 0 0 - 0.086 0.078 - - - 0 - 0.00%
2002-05-02 0 0.270 0.245 - - - 0 0 - 0.086 0.078 - - - 0 - 0.00%
2002-04-30 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-04-29 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-04-26 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-04-25 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-04-24 0 0.270 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-04-23 0 0.270 0.250 - 0.270 0.300 100,000 28,500 0.2850 0.086 0.080 - 0.086 0.096 312,246 0.0913 -10.00%
2002-04-22 0 0.300 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-04-19 0 0.300 - 0.300 - - 0 0 - 0.096 - 0.096 - - 0 - -11.76%
2002-04-18 0 0.340 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-04-17 0 0.340 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-04-16 0 0.340 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2002-04-15 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2002-04-12 0 0.340 - 0.340 - - 0 0 - 0.109 - 0.109 - - 0 - -1.45%
2002-04-11 0 0.345 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-04-10 0 0.345 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-04-09 0 0.345 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-04-08 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-04-04 0 0.345 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-04-03 0 0.345 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-04-02 0 0.345 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-03-28 0 0.345 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-03-27 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-26 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-25 0 0.345 - 0.345 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2002-03-22 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-21 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-20 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-19 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-18 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-15 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-14 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-13 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-12 0 0.345 - 0.345 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2002-03-11 0 0.345 - 0.350 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2002-03-08 0 0.345 - 0.345 - - 0 0 - 0.110 - 0.110 - - 0 - -1.43%
2002-03-07 0 0.350 - 0.350 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-03-06 0 0.350 - 0.350 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-03-05 0 0.350 - 0.400 - - 0 0 - 0.112 - 0.128 - - 0 - 0.00%
2002-03-04 0 0.350 - 0.350 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-03-01 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-02-28 0 0.350 - 0.350 0.350 0.350 40,920 14,304 0.3496 0.112 - 0.112 0.112 0.112 127,771 0.1120 0.00%
2002-02-27 0 0.350 - 0.400 - - 0 0 - 0.112 - 0.128 - - 0 - 0.00%
2002-02-26 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-02-25 0 0.350 - 0.400 - - 0 0 - 0.112 - 0.128 - - 0 - 0.00%
2002-02-22 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-02-21 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-02-20 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-02-19 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-02-18 0 0.350 - 0.380 - - 0 0 - 0.112 - 0.122 - - 0 - 0.00%
2002-02-15 0 0.350 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-02-11 0 0.350 - 0.350 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-02-08 0 0.350 - 0.350 - - 0 0 - 0.112 - 0.112 - - 0 - -11.39%
2002-02-07 0 0.395 - 0.400 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
2002-02-06 0 0.395 - 0.395 - - 0 0 - 0.127 - 0.127 - - 0 - -1.25%
2002-02-05 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-02-04 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-02-01 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-31 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-30 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-29 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-28 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-25 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-24 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-23 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-22 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-21 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-18 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-17 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-16 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-15 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-14 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-11 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-10 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-01-09 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-08 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-07 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-04 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-01-03 0 0.400 - 0.400 0.400 0.400 2,000 800 0.4000 0.128 - 0.128 0.128 0.128 6,245 0.1281 0.00%
2002-01-02 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-31 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-12-28 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-27 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-24 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-12-21 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-12-20 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-19 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-18 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-12-17 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-14 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-13 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-12 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-11 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.128 - 0.128 0.128 0.128 312,246 0.1281 0.00%
2001-12-10 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-07 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-06 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-12-05 0 0.400 - 0.410 - - 0 0 - 0.128 - 0.131 - - 0 - 0.00%
2001-12-04 0 0.400 - 0.410 - - 0 0 - 0.128 - 0.131 - - 0 - 0.00%
2001-12-03 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-30 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-29 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-28 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-11-27 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - -6.98%
2001-11-26 0 0.430 - 0.430 - - 0 0 - 0.138 - 0.138 - - 0 - -2.27%
2001-11-23 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-22 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-21 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-20 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-19 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-16 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-15 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-14 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-13 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-12 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-09 0 0.440 - - - - 30,000 13,200 0.4400 0.141 - - - - 93,674 0.1409 0.00%
2001-11-08 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-07 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-06 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-05 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-02 0 0.440 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2001-11-01 0 0.440 - 0.440 - - 0 0 - 0.141 - 0.141 - - 0 - -2.22%
2001-10-31 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2001-10-30 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2001-10-29 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-10-26 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - -10.00%
2001-10-24 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-23 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-10-22 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-10-19 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-18 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-17 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-10-16 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-15 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-12 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-10-11 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-10-10 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-09 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-08 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-05 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-10-04 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-10-03 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-28 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-27 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-26 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-25 0 0.500 - 0.510 - - 0 0 - 0.160 - 0.163 - - 0 - 0.00%
2001-09-24 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-21 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-20 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-19 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-18 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-17 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-14 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-13 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-12 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-11 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-09-10 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-07 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-06 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-05 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-04 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-09-03 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-31 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-30 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-29 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-28 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-27 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-24 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-23 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-22 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-21 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-20 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-17 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-16 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-15 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-14 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-13 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-10 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-09 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-08 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-07 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-06 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-08-03 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-02 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-08-01 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-31 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-30 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-27 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-26 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-24 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-23 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-20 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-19 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-18 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-17 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-16 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-13 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-12 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-11 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-10 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-09 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-05 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-04 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-03 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-29 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-28 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-27 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-26 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-22 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-21 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-20 0 0.500 - 0.500 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-06-19 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-18 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-15 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-14 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-13 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-12 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-11 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-08 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-07 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-06 0 0.500 0.475 0.520 - - 0 0 - 0.160 0.152 0.167 - - 0 - 0.00%
2001-06-05 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-04 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-06-01 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-31 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-30 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-29 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-28 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-25 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-24 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-23 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-22 0 0.500 - 0.520 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-05-21 0 0.500 - 0.500 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-05-18 0 0.500 - 0.500 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-05-17 0 0.500 - 0.510 - - 0 0 - 0.160 - 0.163 - - 0 - 0.00%
2001-05-16 0 0.500 - 0.540 - - 0 0 - 0.160 - 0.173 - - 0 - 0.00%
2001-05-15 0 0.500 - 0.530 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2001-05-14 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-05-11 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-05-10 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-05-09 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-05-08 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-05-07 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-05-04 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-05-03 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-05-02 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-27 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-26 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-25 0 0.500 - 0.560 - - 70,000 33,600 0.4800 0.160 - 0.179 - - 218,572 0.1537 0.00%
2001-04-24 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-23 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-20 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-19 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-18 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-04-17 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-12 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-11 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-10 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-09 0 0.500 - 0.560 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2001-04-06 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-04 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-03 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-02 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-30 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-29 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-28 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-27 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-26 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-23 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-22 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-21 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-20 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-19 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-16 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-15 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-14 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-13 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-12 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-09 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-08 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-07 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-06 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-05 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-02 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-01 0 0.500 - 0.500 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-02-28 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-27 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-26 0 0.500 - 0.540 - - 0 0 - 0.160 - 0.173 - - 0 - 0.00%
2001-02-23 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-22 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-21 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-20 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-19 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-16 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-15 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-14 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-13 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-12 0 0.500 - 0.580 - - 0 0 - 0.160 - 0.186 - - 0 - 0.00%
2001-02-09 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-08 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-07 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-06 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-05 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-02 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-02-01 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-31 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-30 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-29 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-23 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-22 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-19 0 0.500 - 0.540 - - 0 0 - 0.160 - 0.173 - - 0 - 0.00%
2001-01-18 0 0.500 - 0.540 - - 0 0 - 0.160 - 0.173 - - 0 - 0.00%
2001-01-17 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-16 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-15 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-12 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-11 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-10 0 0.500 - 0.500 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-01-09 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-08 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-05 0 0.500 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-04 0 0.500 - 0.500 - - 0 0 - 0.160 - 0.160 - - 0 - -7.41%
2001-01-03 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-01-02 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2000-12-29 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2000-12-28 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2000-12-27 0 0.540 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2000-12-22 0 0.540 - 0.540 - - 0 0 - 0.173 - 0.173 - - 0 - -6.90%
2000-12-21 0 0.580 - 0.580 - - 0 0 - 0.186 - 0.186 - - 0 - -3.33%
2000-12-20 0 0.600 - 0.600 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2000-12-19 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-18 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-15 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-14 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-13 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-12 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-11 0 0.600 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-08 0 0.600 - 0.600 0.600 0.600 36,000 21,600 0.6000 0.192 - 0.192 0.192 0.192 112,409 0.1922 -3.23%
2000-12-07 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-12-06 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-12-05 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-12-04 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-12-01 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-30 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-29 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-28 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-27 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-24 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-23 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-22 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-21 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-20 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-17 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-16 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-15 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-14 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-13 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-10 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-09 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-08 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-07 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-06 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-03 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-02 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-11-01 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-31 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-30 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-27 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-26 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-25 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-24 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-23 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-20 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-19 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-18 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-17 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-16 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-13 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-12 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-10-11 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-10 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-09 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-10-05 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-10-04 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-10-03 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-09-29 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-28 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-27 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-09-26 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-25 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-09-22 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-09-21 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-20 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-19 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-18 0 0.620 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2000-09-15 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-14 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-12 0 0.620 - 0.620 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2000-09-11 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-08 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-07 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-06 0 0.620 - 0.640 - - 0 0 - 0.199 - 0.205 - - 0 - 0.00%
2000-09-05 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-04 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-09-01 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-08-31 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-08-30 0 0.620 - 0.660 - - 50,000 30,000 0.6000 0.199 - 0.211 - - 156,123 0.1922 0.00%
2000-08-29 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-08-28 0 0.620 - 0.650 - - 0 0 - 0.199 - 0.208 - - 0 - 0.00%
2000-08-25 0 0.620 - 0.620 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2000-08-24 0 0.620 - 0.640 - - 0 0 - 0.199 - 0.205 - - 0 - 0.00%
2000-08-23 0 0.620 - 0.660 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2000-08-22 0 0.620 - 0.620 - - 0 0 - 0.199 - 0.199 - - 0 - -6.06%
2000-08-21 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-18 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-17 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-16 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-15 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-14 0 0.660 - 0.680 - - 0 0 - 0.211 - 0.218 - - 0 - 0.00%
2000-08-11 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-10 0 0.660 - 0.680 - - 0 0 - 0.211 - 0.218 - - 0 - 0.00%
2000-08-09 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-08 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-07 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-04 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-03 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-02 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-08-01 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-07-31 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-07-28 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-07-27 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-07-26 0 0.660 - 0.700 - - 0 0 - 0.211 - 0.224 - - 0 - 0.00%
2000-07-25 0 0.660 - 0.700 0.660 0.660 20,000 13,200 0.6600 0.211 - 0.224 0.211 0.211 62,449 0.2114 -2.94%
2000-07-24 0 0.680 - 0.700 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2000-07-21 0 0.680 0.660 0.700 - - 0 0 - 0.218 0.211 0.224 - - 0 - 0.00%
2000-07-20 0 0.680 - 0.700 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2000-07-19 0 0.680 - 0.700 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2000-07-18 0 0.680 - 0.700 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2000-07-17 0 0.680 - 0.700 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2000-07-14 0 0.680 - 0.700 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2000-07-13 0 0.680 - 0.700 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2000-07-12 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-07-11 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-07-10 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-07-07 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-07-06 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-07-05 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-07-04 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-07-03 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-06-30 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-29 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-28 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-27 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-26 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-23 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-22 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-21 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-20 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-19 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-06-16 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-15 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-14 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-13 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-12 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-06-09 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-08 0 0.680 - 0.720 - - 0 0 - 0.218 - 0.231 - - 0 - 0.00%
2000-06-07 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-05 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-02 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-06-01 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-05-31 0 0.680 0.640 - - - 0 0 - 0.218 0.205 - - - 0 - 0.00%
2000-05-30 0 0.680 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-05-29 0 0.680 0.680 - - - 0 0 - 0.218 0.218 - - - 0 - 30.77%
2000-05-26 0 0.520 0.440 0.550 0.520 0.600 20,000 11,200 0.5600 0.167 0.141 0.176 0.167 0.192 62,449 0.1793 -30.67%
2000-05-25 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-24 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-23 0 0.750 - 0.760 - - 0 0 - 0.240 - 0.243 - - 0 - 0.00%
2000-05-22 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-19 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-18 0 0.750 - 0.750 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2000-05-17 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-16 0 0.750 - 0.790 - - 0 0 - 0.240 - 0.253 - - 0 - 0.00%
2000-05-15 0 0.750 - 0.790 - - 0 0 - 0.240 - 0.253 - - 0 - 0.00%
2000-05-12 0 0.750 - 0.800 - - 0 0 - 0.240 - 0.256 - - 0 - 0.00%
2000-05-10 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-09 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-08 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-05 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-04 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-03 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-05-02 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-28 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-27 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-26 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-25 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-20 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-19 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-18 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-17 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-14 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-13 0 0.750 - 0.800 - - 0 0 - 0.240 - 0.256 - - 0 - 0.00%
2000-04-12 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-11 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-10 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-07 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-06 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-05 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-04-03 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-31 0 0.750 - 0.820 0.750 0.750 90,000 67,500 0.7500 0.240 - 0.263 0.240 0.240 281,022 0.2402 0.00%
2000-03-30 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-29 0 0.750 - 0.790 - - 0 0 - 0.240 - 0.253 - - 0 - 0.00%
2000-03-28 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-27 0 0.750 0.670 0.790 - - 34,000 24,140 0.7100 0.240 0.215 0.253 - - 106,164 0.2274 0.00%
2000-03-24 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-23 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-22 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-21 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-20 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-17 0 0.750 0.670 - - - 0 0 - 0.240 0.215 - - - 0 - 0.00%
2000-03-16 0 0.750 0.670 - - - 0 0 - 0.240 0.215 - - - 0 - 0.00%
2000-03-15 0 0.750 - 0.750 0.750 0.750 90,000 66,620 0.7402 0.240 - 0.240 0.240 0.240 281,022 0.2371 4.17%
2000-03-14 0 0.720 0.680 0.720 0.640 0.720 66,000 44,160 0.6691 0.231 0.218 0.231 0.205 0.231 206,083 0.2143 0.00%
2000-03-13 0 0.720 0.660 - - - 0 0 - 0.231 0.211 - - - 0 - 0.00%
2000-03-10 0 0.720 0.700 - 0.720 0.740 36,196 26,647 0.7362 0.231 0.224 - 0.231 0.237 113,021 0.2358 -5.26%
2000-03-09 0 0.760 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-03-08 0 0.760 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-03-07 0 0.760 - 0.760 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2000-03-06 0 0.760 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-03-03 0 0.760 - 0.900 0.760 0.800 16,000 12,560 0.7850 0.243 - 0.288 0.243 0.256 49,959 0.2514 0.00%
2000-03-02 0 0.760 0.720 0.800 0.760 0.860 50,000 40,800 0.8160 0.243 0.231 0.256 0.243 0.275 156,123 0.2613 -15.56%
2000-03-01 0 0.900 0.860 - 0.900 0.900 50,000 45,000 0.9000 0.288 0.275 - 0.288 0.288 156,123 0.2882 -10.00%
2000-02-29 0 1.000 - 1.000 - - 437 393 0.8993 0.320 - 0.320 - - 1,365 0.2880 -0.99%
2000-02-28 0 1.010 - 1.010 1.010 1.010 88,000 88,880 1.0100 0.323 - 0.323 0.323 0.323 274,777 0.3235 1.00%
2000-02-25 0 1.000 - 1.040 - - 0 0 - 0.320 - 0.333 - - 0 - 0.00%
2000-02-24 0 1.000 - 1.000 - - 0 0 - 0.320 - 0.320 - - 0 - -0.99%
2000-02-23 0 1.010 - 1.010 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2000-02-22 0 1.010 - 1.050 - - 0 0 - 0.323 - 0.336 - - 0 - 0.00%
2000-02-21 0 1.010 - 1.030 1.010 1.010 50,000 50,500 1.0100 0.323 - 0.330 0.323 0.323 156,123 0.3235 -3.81%
2000-02-18 0 1.050 - 1.050 1.050 1.100 41,000 44,680 1.0898 0.336 - 0.336 0.336 0.352 128,021 0.3490 -4.55%
2000-02-17 0 1.100 1.040 1.120 0.950 1.100 312,000 314,160 1.0069 0.352 0.333 0.359 0.304 0.352 974,209 0.3225 14.58%
2000-02-16 0 0.960 0.950 0.970 0.810 0.960 150,000 129,600 0.8640 0.307 0.304 0.311 0.259 0.307 468,370 0.2767 23.08%
2000-02-15 0 0.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-02-14 0 0.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-02-11 0 0.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-02-10 0 0.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-02-09 0 0.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-02-08 0 0.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-02-03 0 0.780 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-02-02 0 0.780 0.780 - 0.780 0.780 4,000 3,120 0.7800 0.250 0.250 - 0.250 0.250 12,490 0.2498 8.33%
2000-02-01 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-31 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-28 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-27 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-26 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-25 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-24 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-21 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-20 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-19 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-18 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-17 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-14 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-13 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-12 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-11 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-10 0 0.720 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2000-01-07 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-06 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-05 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-04 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2000-01-03 0 0.720 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
1999-12-30 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-29 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-28 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-24 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-23 0 0.720 - - - - 600,000 456,000 0.7600 0.231 - - - - 1,873,478 0.2434 0.00%
1999-12-22 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-21 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-20 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-17 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-16 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-15 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-14 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-13 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-10 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-09 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-08 0 0.720 - 0.770 - - 0 0 - 0.231 - 0.247 - - 0 - 0.00%
1999-12-07 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-06 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-03 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-12-02 0 0.720 - 0.720 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
1999-12-01 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-30 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-29 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-26 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-25 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-24 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-23 0 0.720 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
1999-11-22 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-19 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-18 0 0.720 - 0.780 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
1999-11-17 0 0.720 - 0.720 - - 0 0 - 0.231 - 0.231 - - 0 - -1.37%
1999-11-16 0 0.730 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1999-11-15 0 0.730 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1999-11-12 0 0.730 - 0.730 - - 0 0 - 0.234 - 0.234 - - 0 - -3.95%
1999-11-11 0 0.760 - 0.760 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-11-10 0 0.760 - 0.780 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1999-11-09 0 0.760 - 0.780 0.760 0.760 10,000 7,600 0.7600 0.243 - 0.250 0.243 0.243 31,225 0.2434 2.70%
1999-11-08 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-11-05 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-11-04 0 0.740 - 0.770 - - 0 0 - 0.237 - 0.247 - - 0 - 0.00%
1999-11-03 0 0.740 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-11-02 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-11-01 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-29 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-28 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-27 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-26 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-25 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-22 0 0.740 - 0.760 - - 0 0 - 0.237 - 0.243 - - 0 - 0.00%
1999-10-21 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-20 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-19 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-15 0 0.740 - 0.780 - - 0 0 - 0.237 - 0.250 - - 0 - 0.00%
1999-10-14 0 0.740 - 0.740 - - 0 0 - 0.237 - 0.237 - - 0 - -1.33%
1999-10-13 0 0.750 - 0.780 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1999-10-12 0 0.750 - 0.780 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1999-10-11 0 0.750 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-10-08 0 0.750 - 0.780 - - 500,000 375,000 0.7500 0.240 - 0.250 - - 1,561,232 0.2402 0.00%
1999-10-07 0 0.750 - 0.750 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-10-06 0 0.750 - 0.780 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1999-10-05 0 0.750 - 0.750 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-10-04 0 0.750 - 0.780 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1999-09-30 0 0.750 - 0.750 - - 0 0 - 0.240 - 0.240 - - 0 - -2.60%
1999-09-29 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-28 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-27 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-24 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-23 0 0.770 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
1999-09-22 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-21 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-20 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-17 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-15 0 0.770 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
1999-09-14 0 0.770 - 0.770 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
1999-09-13 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-10 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-09 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-08 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-07 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-06 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-03 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-02 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-09-01 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-08-31 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-08-30 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-08-27 0 0.770 - 0.780 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
1999-08-26 0 0.770 - 0.770 - - 0 0 - 0.247 - 0.247 - - 0 - -1.28%
1999-08-25 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-24 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-23 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-20 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-19 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-18 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-17 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-16 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-13 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-12 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-11 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-10 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-09 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-06 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-05 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-04 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-03 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-08-02 0 0.780 - 0.780 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-07-30 0 0.780 - 0.780 - - 1,000 700 0.7000 0.250 - 0.250 - - 3,122 0.2242 -2.50%
1999-07-29 0 0.800 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1999-07-28 0 0.800 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1999-07-27 0 0.800 - 0.800 - - 0 0 - 0.256 - 0.256 - - 0 - -1.23%
1999-07-26 0 0.810 - 0.810 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
1999-07-23 0 0.810 0.790 0.810 0.790 0.810 190,000 152,100 0.8005 0.259 0.253 0.259 0.253 0.259 593,268 0.2564 0.00%
1999-07-22 0 0.810 - 0.850 0.810 0.830 280,000 228,760 0.8170 0.259 - 0.272 0.259 0.266 874,290 0.2617 -3.57%
1999-07-21 0 0.840 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1999-07-20 0 0.840 - 0.920 - - 0 0 - 0.269 - 0.295 - - 0 - 0.00%
1999-07-19 0 0.840 - 0.920 - - 0 0 - 0.269 - 0.295 - - 0 - 0.00%
1999-07-16 0 0.840 0.700 0.840 0.640 1.080 378,000 340,380 0.9005 0.269 0.224 0.269 0.205 0.346 1,180,291 0.2884 40.00%
1999-07-15 0 0.600 0.600 - - - 0 0 - 0.192 0.192 - - - 0 - 15.38%
1999-07-14 0 0.520 0.520 - - - 0 0 - 0.167 0.167 - - - 0 - 9.47%
1999-07-13 0 0.475 0.475 - - - 0 0 - 0.152 0.152 - - - 0 - 18.75%
1999-07-12 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-07-09 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-07-08 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-07-07 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-07-06 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-07-05 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-07-02 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-06-30 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-06-29 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-06-28 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-06-25 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-06-24 0 0.400 0.380 - 0.400 0.400 40,000 16,000 0.4000 0.128 0.122 - 0.128 0.128 124,899 0.1281 2.56%
1999-06-23 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-22 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-21 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-17 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-16 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-15 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-14 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-11 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-10 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-09 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-08 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-07 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-04 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-03 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-02 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-06-01 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-31 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-28 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-27 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-26 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-25 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-24 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-21 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-20 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-19 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-18 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-17 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-14 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-13 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-12 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-11 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-10 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-07 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-06 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-05 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-04 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-05-03 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-30 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-29 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-28 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-27 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-26 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-23 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-22 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-21 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-20 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-19 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-16 0 0.390 - 0.400 - - 0 0 - 0.125 - 0.128 - - 0 - 0.00%
1999-04-15 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-14 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-13 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-12 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-09 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-08 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-07 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-01 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-31 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-30 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-29 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-26 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-25 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-24 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-23 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-22 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-19 0 0.390 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-03-18 0 0.390 - 0.390 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1999-03-17 0 0.390 - 0.390 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1999-03-16 0 0.390 - 0.390 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1999-03-15 0 0.390 - 0.390 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1999-03-12 0 0.390 - 0.390 - - 0 0 - 0.125 - 0.125 - - 0 - -1.27%
1999-03-11 0 0.395 - 0.395 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-03-10 0 0.395 - 0.395 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-03-09 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-03-08 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-03-05 0 0.395 - 0.395 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-03-04 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-03-03 0 0.395 - 0.395 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1999-03-02 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-03-01 0 0.395 - 0.400 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
1999-02-26 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-25 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-24 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-23 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-22 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-19 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-15 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-12 0 0.395 - 0.430 - - 0 0 - 0.127 - 0.138 - - 0 - 0.00%
1999-02-11 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-10 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-09 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-08 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-05 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-04 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-03 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-02 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-02-01 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-29 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-28 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-27 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-26 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-25 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-22 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-21 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-20 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-19 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-18 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-15 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-14 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-13 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-12 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-11 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-08 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-07 0 0.395 - 0.400 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
1999-01-06 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-05 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1999-01-04 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1998-12-31 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1998-12-30 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1998-12-29 0 0.395 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1998-12-28 0 0.395 - 0.395 - - 0 0 - 0.127 - 0.127 - - 0 - -1.25%
1998-12-24 0 0.400 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1998-12-23 0 0.400 - 0.400 - - 0 0 - 0.128 - 0.128 - - 0 - -2.44%
1998-12-22 0 0.410 - 0.410 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1998-12-21 0 0.410 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-12-18 0 0.410 - 0.410 - - 0 0 - 0.131 - 0.131 - - 0 - -1.20%
1998-12-17 0 0.415 - 0.415 - - 838 352 0.4200 0.133 - 0.133 - - 2,617 0.1345 -1.19%
1998-12-16 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-15 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-14 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-12-11 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-10 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-09 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-12-08 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-07 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-04 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-12-03 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-12-02 0 0.420 0.410 - - - 0 0 - 0.135 0.131 - - - 0 - 0.00%
1998-12-01 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-30 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-27 0 0.420 0.400 - 0.420 0.420 6,000 2,520 0.4200 0.135 0.128 - 0.135 0.135 18,735 0.1345 0.00%
1998-11-26 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-25 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-24 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-23 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-20 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-19 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-18 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-17 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-16 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-13 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-12 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-11 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-10 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-09 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-06 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-05 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-04 0 0.420 - 0.430 - - 0 0 - 0.135 - 0.138 - - 0 - 0.00%
1998-11-03 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-11-02 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-30 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-29 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-27 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-26 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-23 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-22 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-21 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-20 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-19 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-16 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-15 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-14 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-13 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-12 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-09 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-08 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-07 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-10-05 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-30 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-29 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-28 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-25 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-24 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-23 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-22 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-21 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-18 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-17 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-09-16 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-15 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-14 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-11 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-10 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-09 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-08 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-07 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-04 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-03 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-02 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-09-01 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-31 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-28 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-27 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-26 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-08-25 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-24 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-21 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-20 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-08-19 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-18 0 0.420 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-14 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-08-13 0 0.420 - 0.420 - - 0 0 - 0.135 - 0.135 - - 0 - -2.33%
1998-08-12 0 0.430 - 0.450 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
1998-08-11 0 0.430 - 0.430 - - 0 0 - 0.138 - 0.138 - - 0 - -4.44%
1998-08-10 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-08-07 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-08-06 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-08-05 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-04 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-08-03 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-07-31 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-07-30 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-07-29 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-07-28 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-07-27 0 0.450 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-07-24 0 0.450 - 0.450 - - 0 0 - 0.144 - 0.144 - - 0 - -4.26%
1998-07-23 0 0.470 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-22 0 0.470 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-21 0 0.470 - 0.470 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1998-07-20 0 0.470 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-17 0 0.470 - 0.480 - - 0 0 - 0.151 - 0.154 - - 0 - 0.00%
1998-07-16 0 0.470 - 0.470 - - 0 0 - 0.151 - 0.151 - - 0 - -0.42%
1998-07-15 0 0.472 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-14 0 0.472 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-13 0 0.472 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-10 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-09 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-08 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-07 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-06 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-03 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-07-02 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-30 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-29 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-26 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-25 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-24 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-23 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-22 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-19 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-18 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-17 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-16 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-15 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-12 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-11 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-10 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-09 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-08 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-05 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-04 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-03 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-02 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-06-01 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-29 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-28 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-27 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-26 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-25 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-22 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-21 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-20 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-19 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-18 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-15 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-14 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-13 0 0.480 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-05-12 0 0.480 0.480 - 0.480 0.500 36,000 17,880 0.4967 0.151 0.151 - 0.151 0.157 114,314 0.1564 -4.00%
1998-05-11 0 0.500 - 0.500 - - 0 0 - 0.157 - 0.157 - - 0 - -1.96%
1998-05-08 0 0.510 - 0.510 - - 0 0 - 0.161 - 0.161 - - 0 - -1.92%
1998-05-07 0 0.520 - 0.520 - - 0 0 - 0.164 - 0.164 - - 0 - -3.70%
1998-05-06 0 0.540 - 0.540 - - 0 0 - 0.170 - 0.170 - - 0 - -1.82%
1998-05-05 0 0.550 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1998-05-04 0 0.550 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1998-05-01 0 0.550 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1998-04-30 0 0.550 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1998-04-29 0 0.550 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1998-04-28 0 0.550 0.550 - 0.550 0.550 68,000 37,400 0.5500 0.173 0.173 - 0.173 0.173 215,926 0.1732 -3.51%
1998-04-27 0 0.570 0.550 0.570 - - 0 0 - 0.180 0.173 0.180 - - 0 - -5.00%
1998-04-24 0 0.600 - 0.600 - - 0 0 - 0.189 - 0.189 - - 0 - -10.45%
1998-04-23 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-22 0 0.670 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-04-21 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-20 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-17 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-16 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-15 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-14 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-09 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-08 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-07 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-03 0 0.670 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-04-02 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-04-01 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-31 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-30 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-27 0 0.670 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-03-26 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-25 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-24 0 0.670 - 0.690 - - 0 0 - 0.211 - 0.217 - - 0 - 0.00%
1998-03-23 0 0.670 0.660 - - - 0 0 - 0.211 0.208 - - - 0 - 0.00%
1998-03-20 0 0.670 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-03-19 0 0.670 0.670 0.700 - - 0 0 - 0.211 0.211 0.220 - - 0 - 0.00%
1998-03-18 0 0.670 0.660 0.700 - - 0 0 - 0.211 0.208 0.220 - - 0 - 0.00%
1998-03-17 0 0.670 0.670 0.700 - - 0 0 - 0.211 0.211 0.220 - - 0 - 0.00%
1998-03-16 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-13 0 0.670 0.630 0.700 - - 0 0 - 0.211 0.198 0.220 - - 0 - 0.00%
1998-03-12 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-11 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-10 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-09 0 0.670 - 0.700 - - 1 1 1.0000 0.211 - 0.220 - - 3 0.3149 0.00%
1998-03-06 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-05 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-04 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-03 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-03-02 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-27 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-26 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-25 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-24 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-23 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-20 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-19 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-18 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-17 0 0.670 - 0.700 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
1998-02-16 0 0.670 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-02-13 0 0.670 0.670 - 0.670 0.710 40,000 27,200 0.6800 0.211 0.211 - 0.211 0.224 127,015 0.2141 -5.63%
1998-02-12 0 0.710 0.670 0.710 - - 0 0 - 0.224 0.211 0.224 - - 0 - 0.00%
1998-02-11 0 0.710 0.710 - 0.710 0.720 48,000 34,180 0.7121 0.224 0.224 - 0.224 0.227 152,419 0.2243 1.43%
1998-02-10 0 0.700 - 0.720 0.700 0.700 210,000 147,000 0.7000 0.220 - 0.227 0.220 0.220 666,831 0.2204 0.00%
1998-02-09 0 0.700 0.690 0.700 0.700 0.700 156,000 109,200 0.7000 0.220 0.217 0.220 0.220 0.220 495,360 0.2204 -4.11%
1998-02-06 0 0.730 0.720 0.750 0.730 0.800 220,000 165,500 0.7523 0.230 0.227 0.236 0.230 0.252 698,585 0.2369 -7.59%
1998-02-05 0 0.790 - 0.790 - - 0 0 - 0.249 - 0.249 - - 0 - -1.74%
1998-02-04 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-02-03 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-02-02 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-01-27 0 0.820 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-01-26 0 0.820 - 0.820 0.820 0.820 2,000 1,640 0.8200 0.253 - 0.253 0.253 0.253 6,477 0.2532 2.50%
1998-01-23 0 0.800 - 0.800 - - 0 0 - 0.247 - 0.247 - - 0 - -5.88%
1998-01-22 0 0.850 - 0.850 - - 0 0 - 0.262 - 0.262 - - 0 - -6.59%
1998-01-21 0 0.910 - 0.950 0.840 0.910 160,000 136,300 0.8519 0.281 - 0.293 0.259 0.281 518,173 0.2630 -4.21%
1998-01-20 0 0.950 0.930 - 0.700 0.950 130,000 98,500 0.7577 0.293 0.287 - 0.216 0.293 421,015 0.2340 2.15%
1998-01-19 0 0.930 - 0.950 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1998-01-16 0 0.930 - 0.950 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1998-01-15 0 0.930 - 0.950 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1998-01-14 0 0.930 - 0.950 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1998-01-13 0 0.930 - 0.940 - - 0 0 - 0.287 - 0.290 - - 0 - 0.00%
1998-01-12 0 0.930 - 0.950 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1998-01-09 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1998-01-08 0 0.930 - 0.950 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1998-01-07 0 0.930 - 0.970 - - 0 0 - 0.287 - 0.300 - - 0 - 0.00%
1998-01-06 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1998-01-05 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1998-01-02 0 0.930 - 0.970 - - 0 0 - 0.287 - 0.300 - - 0 - 0.00%
1997-12-31 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-30 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-29 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-24 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-23 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-22 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-19 0 0.930 - 0.950 - - 0 0 - 0.287 - 0.293 - - 0 - 0.00%
1997-12-18 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-17 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-16 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-15 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-12 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-11 0 0.930 - 0.930 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
1997-12-10 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-09 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-08 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-05 0 0.930 - 0.940 - - 0 0 - 0.287 - 0.290 - - 0 - 0.00%
1997-12-04 0 0.930 - 0.940 - - 0 0 - 0.287 - 0.290 - - 0 - 0.00%
1997-12-03 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-02 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-12-01 0 0.930 - 0.930 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
1997-11-28 0 0.930 - 0.930 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
1997-11-27 0 0.930 - 0.930 - - 0 0 - 0.287 - 0.287 - - 0 - -2.11%
1997-11-26 0 0.950 - 0.950 0.950 0.950 50,000 47,500 0.9500 0.293 - 0.293 0.293 0.293 161,929 0.2933 2.15%
1997-11-25 0 0.930 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1997-11-24 0 0.930 0.900 - 0.700 0.930 518,000 438,140 0.8458 0.287 0.278 - 0.216 0.287 1,677,584 0.2612 52.46%
1997-11-21 0 0.610 0.610 0.740 0.610 0.700 22,000 15,220 0.6918 0.188 0.188 0.228 0.188 0.216 71,249 0.2136 -32.22%
1997-11-20 0 0.900 - 0.900 - - 0 0 - 0.278 - 0.278 - - 0 - -8.16%
1997-11-19 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-18 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-17 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-14 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-13 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-12 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-11 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-10 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-07 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-06 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-05 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-04 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-11-03 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-10-31 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-10-30 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-10-29 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-10-28 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-10-27 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-10-24 0 0.980 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-10-23 0 0.980 - 0.980 - - 0 0 - 0.303 - 0.303 - - 0 - -2.00%
1997-10-22 0 1.000 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
1997-10-21 0 1.000 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
1997-10-20 0 1.000 - 1.000 - - 0 0 - 0.309 - 0.309 - - 0 - -4.76%
1997-10-17 0 1.050 - 1.050 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
1997-10-16 0 1.050 - 1.050 - - 0 0 - 0.324 - 0.324 - - 0 - -4.55%
1997-10-15 0 1.100 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1997-10-14 0 1.100 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1997-10-13 0 1.100 - 1.100 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-10-09 0 1.100 - 1.100 - - 0 0 - 0.340 - 0.340 - - 0 - -3.51%
1997-10-08 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-10-07 0 1.140 - 1.140 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
1997-10-06 0 1.140 - 1.170 - - 0 0 - 0.352 - 0.361 - - 0 - 0.00%
1997-10-03 0 1.140 - 1.170 - - 0 0 - 0.352 - 0.361 - - 0 - 0.00%
1997-09-30 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-29 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-26 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-09-25 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-09-24 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-09-23 0 1.140 - 1.140 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
1997-09-22 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-09-19 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-18 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-16 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-09-15 0 1.140 1.100 - 1.140 1.140 30,000 34,200 1.1400 0.352 0.340 - 0.352 0.352 97,157 0.3520 0.00%
1997-09-12 0 1.140 - 1.140 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
1997-09-11 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-09-10 0 1.140 1.110 1.170 1.100 1.140 80,000 89,200 1.1150 0.352 0.343 0.361 0.340 0.352 259,086 0.3443 0.00%
1997-09-09 0 1.140 1.100 1.180 - - 0 0 - 0.352 0.340 0.364 - - 0 - 0.00%
1997-09-08 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-09-05 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-04 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-03 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-02 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-09-01 0 1.140 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1997-08-29 0 1.140 - 1.180 - - 0 0 - 0.352 - 0.364 - - 0 - 0.00%
1997-08-28 0 1.140 1.100 - 1.140 1.140 20,000 22,800 1.1400 0.352 0.340 - 0.352 0.352 64,772 0.3520 -1.72%
1997-08-27 0 1.160 1.160 - 1.160 1.160 20,000 23,200 1.1600 0.358 0.358 - 0.358 0.358 64,772 0.3582 -1.69%
1997-08-26 0 1.180 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
1997-08-25 0 1.180 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
1997-08-22 0 1.180 1.070 - - - 0 0 - 0.364 0.330 - - - 0 - 0.00%
1997-08-21 0 1.180 1.100 1.180 1.140 1.180 40,000 46,400 1.1600 0.364 0.340 0.364 0.352 0.364 129,543 0.3582 0.00%
1997-08-20 0 1.180 1.140 1.210 - - 0 0 - 0.364 0.352 0.374 - - 0 - 0.00%
1997-08-19 0 1.180 - 1.280 1.180 1.200 90,000 107,000 1.1889 0.364 - 0.395 0.364 0.371 291,472 0.3671 -7.81%
1997-08-15 0 1.280 - 1.280 - - 0 0 - 0.395 - 0.395 - - 0 - -4.48%
1997-08-14 0 1.340 1.290 1.340 1.380 1.420 220,000 307,200 1.3964 0.414 0.398 0.414 0.426 0.438 712,487 0.4312 -2.90%
1997-08-13 0 1.380 1.400 - 1.200 1.380 580,000 718,700 1.2391 0.426 0.432 - 0.371 0.426 1,878,376 0.3826 17.95%
1997-08-12 0 1.170 1.150 1.170 1.170 1.190 140,000 164,600 1.1757 0.361 0.355 0.361 0.361 0.367 453,401 0.3630 2.63%
1997-08-11 0 1.140 1.140 1.190 1.140 1.190 210,000 241,060 1.1479 0.352 0.352 0.367 0.352 0.367 680,102 0.3544 0.88%
1997-08-08 0 1.130 1.090 1.140 1.130 1.140 40,000 45,300 1.1325 0.349 0.337 0.352 0.349 0.352 129,543 0.3497 -0.88%
1997-08-07 0 1.140 - 1.150 - - 0 0 - 0.352 - 0.355 - - 0 - 0.00%
1997-08-06 0 1.140 1.060 1.140 1.100 1.140 100,000 112,000 1.1200 0.352 0.327 0.352 0.340 0.352 323,858 0.3458 1.79%
1997-08-05 0 1.120 1.120 - 1.110 1.120 110,000 122,900 1.1173 0.346 0.346 - 0.343 0.346 356,244 0.3450 1.82%
1997-08-04 0 1.100 1.060 - - - 0 0 - 0.340 0.327 - - - 0 - 0.00%
1997-08-01 0 1.100 - 1.140 1.100 1.140 118,000 132,920 1.1264 0.340 - 0.352 0.340 0.352 382,152 0.3478 0.00%
1997-07-31 0 1.100 - 1.100 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-07-30 0 1.100 1.060 1.140 - - 0 0 - 0.340 0.327 0.352 - - 0 - 0.00%
1997-07-29 0 1.100 1.080 1.120 1.100 1.110 80,000 88,100 1.1013 0.340 0.333 0.346 0.340 0.343 259,086 0.3400 2.80%
1997-07-28 0 1.070 1.070 - - - 0 0 - 0.330 0.330 - - - 0 - 0.94%
1997-07-25 0 1.060 1.060 1.080 1.050 1.080 168,000 179,100 1.0661 0.327 0.327 0.333 0.324 0.333 544,081 0.3292 -1.85%
1997-07-24 0 1.080 - 1.080 - - 0 0 - 0.333 - 0.333 - - 0 - -1.82%
1997-07-23 0 1.100 - 1.100 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-07-22 0 1.100 1.060 1.100 1.100 1.110 140,000 154,200 1.1014 0.340 0.327 0.340 0.340 0.343 453,401 0.3401 -4.35%
1997-07-21 0 1.150 1.150 1.200 1.150 1.220 236,000 275,300 1.1665 0.355 0.355 0.371 0.355 0.377 764,305 0.3602 -5.74%
1997-07-18 0 1.220 1.220 1.260 1.080 1.220 390,000 451,400 1.1574 0.377 0.377 0.389 0.333 0.377 1,263,046 0.3574 10.91%
1997-07-17 0 1.100 1.090 1.130 1.000 1.170 332,000 353,280 1.0641 0.340 0.337 0.349 0.309 0.361 1,075,208 0.3286 10.66%
1997-07-16 0 0.994 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-07-15 0 0.994 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-07-14 0 0.994 - 1.000 - - 0 0 - 0.307 - 0.309 - - 0 - 0.00%
1997-07-11 0 0.994 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-07-10 0 1.010 - 1.040 - - 0 0 - 0.307 - 0.316 - - 0 - 0.00%
1997-07-09 0 1.010 - 1.030 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
1997-07-08 0 1.010 - 1.050 - - 0 0 - 0.307 - 0.319 - - 0 - 0.00%
1997-07-07 0 1.010 - 1.030 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
1997-07-04 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-07-03 0 1.010 - 1.030 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
1997-06-27 0 1.010 - 1.030 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
1997-06-26 0 1.010 - 1.010 1.010 1.010 106,000 107,060 1.0100 0.307 - 0.307 0.307 0.307 348,815 0.3069 0.00%
1997-06-25 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-06-24 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-06-23 0 1.010 - 1.030 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
1997-06-20 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-06-19 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-06-18 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-06-17 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-06-16 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-06-13 0 1.010 - 1.010 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
1997-06-12 0 1.010 - 1.030 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
1997-06-11 0 1.010 - 1.010 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
1997-06-10 0 1.010 - 1.020 - - 0 0 - 0.307 - 0.310 - - 0 - 0.00%
1997-06-06 0 1.010 0.970 1.020 - - 0 0 - 0.307 0.295 0.310 - - 0 - 0.00%
1997-06-05 0 1.010 - 1.040 - - 0 0 - 0.307 - 0.316 - - 0 - 0.00%
1997-06-04 0 1.010 - 1.030 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
1997-06-03 0 1.010 0.970 1.010 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
1997-06-02 0 1.010 - 1.010 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
1997-05-30 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-05-29 0 1.010 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
1997-05-28 0 1.010 0.980 1.040 - - 0 0 - 0.307 0.298 0.316 - - 0 - 0.00%
1997-05-27 0 1.010 0.980 1.010 1.010 1.030 20,000 20,400 1.0200 0.307 0.298 0.307 0.307 0.313 65,814 0.3100 -0.98%
1997-05-26 0 1.020 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-05-23 0 1.020 - 1.020 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1997-05-22 0 1.020 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-05-21 0 1.020 - 1.030 - - 0 0 - 0.310 - 0.313 - - 0 - 0.00%
1997-05-20 0 1.020 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-05-19 0 1.020 - 1.060 - - 0 0 - 0.310 - 0.322 - - 0 - 0.00%
1997-05-16 0 1.020 - 1.060 - - 0 0 - 0.310 - 0.322 - - 0 - 0.00%
1997-05-15 0 1.020 - 1.030 - - 0 0 - 0.310 - 0.313 - - 0 - 0.00%
1997-05-14 0 1.020 1.000 1.030 1.020 1.050 110,000 113,600 1.0327 0.310 0.304 0.313 0.310 0.319 361,978 0.3138 -1.92%
1997-05-13 0 1.040 1.000 1.040 1.020 1.040 54,000 55,480 1.0274 0.316 0.304 0.316 0.310 0.316 177,698 0.3122 4.00%
1997-05-12 0 1.000 0.960 1.000 1.000 1.070 80,000 82,100 1.0263 0.304 0.292 0.304 0.304 0.325 263,257 0.3119 -2.91%
1997-05-09 0 1.030 1.000 1.060 - - 364,000 374,920 1.0300 0.313 0.304 0.322 - - 1,197,818 0.3130 0.00%
1997-05-08 0 1.030 - 1.030 - - 0 0 - 0.313 - 0.313 - - 0 - -0.96%
1997-05-07 0 1.040 0.980 1.040 1.020 1.050 60,000 61,500 1.0250 0.316 0.298 0.316 0.310 0.319 197,443 0.3115 4.00%
1997-05-06 0 1.000 0.960 1.020 - - 0 0 - 0.304 0.292 0.310 - - 0 - 0.00%
1997-05-05 0 1.000 0.960 1.000 0.960 1.000 20,000 19,840 0.9920 0.304 0.292 0.304 0.292 0.304 65,814 0.3015 4.17%
1997-05-02 0 0.960 0.960 1.000 0.920 0.920 100,000 92,000 0.9200 0.292 0.292 0.304 0.280 0.280 329,071 0.2796 2.13%
1997-05-01 0 0.940 0.900 - - - 0 0 - 0.286 0.273 - - - 0 - 0.00%
1997-04-30 0 0.940 0.910 - - - 0 0 - 0.286 0.277 - - - 0 - 0.00%
1997-04-29 0 0.940 0.920 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-04-28 0 0.940 0.900 - - - 380,000 353,400 0.9300 0.286 0.273 - - - 1,250,469 0.2826 0.00%
1997-04-25 0 0.940 0.930 - - - 0 0 - 0.286 0.283 - - - 0 - 0.00%
1997-04-24 0 0.940 0.920 - 0.940 0.940 30,000 28,200 0.9400 0.286 0.280 - 0.286 0.286 98,721 0.2857 -4.08%
1997-04-23 0 0.980 0.940 1.020 - - 0 0 - 0.298 0.286 0.310 - - 0 - 0.00%
1997-04-22 0 0.980 - 1.010 - - 0 0 - 0.298 - 0.307 - - 0 - 0.00%
1997-04-21 0 0.980 - 1.020 - - 0 0 - 0.298 - 0.310 - - 0 - 0.00%
1997-04-18 0 0.980 - 1.020 - - 0 0 - 0.298 - 0.310 - - 0 - 0.00%
1997-04-17 0 0.980 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1997-04-16 0 0.980 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1997-04-15 0 0.980 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1997-04-14 0 0.980 - 1.020 - - 0 0 - 0.298 - 0.310 - - 0 - 0.00%
1997-04-11 0 0.980 0.980 1.020 0.970 1.000 150,000 147,900 0.9860 0.298 0.298 0.310 0.295 0.304 493,606 0.2996 1.03%
1997-04-10 0 0.970 0.950 1.030 0.970 0.970 20,000 19,400 0.9700 0.295 0.289 0.313 0.295 0.295 65,814 0.2948 -3.96%
1997-04-09 0 1.010 - 1.010 - - 0 0 - 0.307 - 0.307 - - 0 - -1.94%
1997-04-08 0 1.030 - 1.060 - - 0 0 - 0.313 - 0.322 - - 0 - 0.00%
1997-04-07 0 1.030 - 1.100 - - 0 0 - 0.313 - 0.334 - - 0 - 0.00%
1997-04-04 0 1.030 0.960 1.030 1.030 1.030 50,000 51,500 1.0300 0.313 0.292 0.313 0.313 0.313 164,535 0.3130 -3.74%
1997-04-03 0 1.070 1.030 1.090 1.060 1.080 106,000 113,260 1.0685 0.325 0.313 0.331 0.322 0.328 348,815 0.3247 -7.76%
1997-04-02 0 1.160 1.160 - 0.950 1.120 308,000 315,400 1.0240 0.353 0.353 - 0.289 0.340 1,013,538 0.3112 22.11%
1997-04-01 0 0.950 - 0.950 - - 0 0 - 0.289 - 0.289 - - 0 - -4.04%
1997-03-27 0 0.990 - 0.990 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
1997-03-26 0 0.990 - 0.990 - - 0 0 - 0.301 - 0.301 - - 0 - -1.98%
1997-03-25 0 1.010 - 1.010 - - 0 0 - 0.307 - 0.307 - - 0 - -3.81%
1997-03-24 0 1.050 - 1.050 1.070 1.090 80,000 86,200 1.0775 0.319 - 0.319 0.325 0.331 263,257 0.3274 0.00%
1997-03-21 0 1.050 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1997-03-20 0 1.050 - 1.050 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1997-03-19 0 1.050 - 1.050 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1997-03-18 0 1.050 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1997-03-17 0 1.050 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1997-03-14 0 1.050 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1997-03-13 0 1.050 - 1.050 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1997-03-12 0 1.050 - 1.050 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1997-03-11 0 1.050 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1997-03-10 0 1.050 - - 1.050 1.050 12,000 12,600 1.0500 0.319 - - 0.319 0.319 39,489 0.3191 0.96%
1997-03-07 0 1.040 - 1.050 1.040 1.040 30,000 31,200 1.0400 0.316 - 0.319 0.316 0.316 98,721 0.3160 -3.70%
1997-03-06 0 1.080 - 1.100 - - 0 0 - 0.328 - 0.334 - - 0 - 0.00%
1997-03-05 0 1.080 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
1997-03-04 0 1.080 - 1.080 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
1997-03-03 0 1.080 - 1.120 - - 0 0 - 0.328 - 0.340 - - 0 - 0.00%
1997-02-28 0 1.080 - 1.100 1.080 1.100 106,000 114,600 1.0811 0.328 - 0.334 0.328 0.334 348,815 0.3285 1.89%
1997-02-27 0 1.060 - 1.080 - - 0 0 - 0.322 - 0.328 - - 0 - 0.00%
1997-02-26 0 1.060 - 1.100 - - 0 0 - 0.322 - 0.334 - - 0 - 0.00%
1997-02-25 0 1.060 - 1.080 - - 0 0 - 0.322 - 0.328 - - 0 - 0.00%
1997-02-24 0 1.060 - 1.060 1.060 1.060 4,000 4,240 1.0600 0.322 - 0.322 0.322 0.322 13,163 0.3221 0.00%
1997-02-21 0 1.060 - 1.060 1.030 1.060 32,000 33,120 1.0350 0.322 - 0.322 0.313 0.322 105,303 0.3145 6.00%
1997-02-20 0 1.000 - 1.040 - - 0 0 - 0.304 - 0.316 - - 0 - 0.00%
1997-02-19 0 1.000 - 1.030 - - 0 0 - 0.304 - 0.313 - - 0 - 0.00%
1997-02-18 0 1.000 - 1.040 - - 0 0 - 0.304 - 0.316 - - 0 - 0.00%
1997-02-17 0 1.000 - 1.040 - - 0 0 - 0.304 - 0.316 - - 0 - 0.00%
1997-02-14 0 1.000 - 1.030 - - 0 0 - 0.304 - 0.313 - - 0 - 0.00%
1997-02-13 0 1.000 - 1.020 - - 0 0 - 0.304 - 0.310 - - 0 - 0.00%
1997-02-12 0 1.000 - - - - 0 0 - 0.304 - - - - 0 - 0.00%
1997-02-11 0 1.000 - - 1.000 1.000 20,000 20,000 1.0000 0.304 - - 0.304 0.304 65,814 0.3039 2.04%
1997-02-10 0 0.980 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1997-02-05 0 0.980 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1997-02-04 0 0.980 - 0.980 0.980 0.980 10,000 9,800 0.9800 0.298 - 0.298 0.298 0.298 32,907 0.2978 4.26%
1997-02-03 0 0.940 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1997-01-31 0 0.940 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1997-01-30 0 0.940 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1997-01-29 0 0.940 - 0.950 - - 838 712 0.8496 0.286 - 0.289 - - 2,758 0.2582 0.00%
1997-01-28 0 0.940 0.940 - - - 0 0 - 0.286 0.286 - - - 0 - 2.17%
1997-01-27 0 0.920 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-01-24 0 0.920 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-01-23 0 0.920 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-01-22 0 0.920 0.920 - - - 0 0 - 0.280 0.280 - - - 0 - 2.22%
1997-01-21 0 0.900 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1997-01-20 0 0.900 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1997-01-17 0 0.900 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1997-01-16 0 0.900 - 0.920 - - 0 0 - 0.273 - 0.280 - - 0 - 0.00%
1997-01-15 0 0.900 - 0.920 - - 0 0 - 0.273 - 0.280 - - 0 - 0.00%
1997-01-14 0 0.900 0.900 - - - 0 0 - 0.273 0.273 - - - 0 - 2.27%
1997-01-13 0 0.880 0.880 - - - 0 0 - 0.267 0.267 - - - 0 - 2.33%
1997-01-10 0 0.860 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1997-01-09 0 0.860 - - 0.850 0.860 60,000 51,300 0.8550 0.261 - - 0.258 0.261 197,443 0.2598 1.90%
1997-01-08 0 0.860 0.820 - - - 0 0 - 0.256 0.245 - - - 0 - 0.00%
1997-01-07 0 0.860 0.860 0.920 0.840 0.840 200,000 168,000 0.8400 0.256 0.256 0.274 0.251 0.251 670,618 0.2505 1.18%
1997-01-06 0 0.850 0.850 - - - 0 0 - 0.253 0.253 - - - 0 - 2.41%
1997-01-03 0 0.830 0.830 0.900 0.830 0.830 20,000 16,600 0.8300 0.248 0.248 0.268 0.248 0.248 67,062 0.2475 -4.60%
1997-01-02 0 0.870 - 0.880 - - 0 0 - 0.259 - 0.262 - - 0 - 0.00%
1996-12-31 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-12-30 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-12-27 0 0.870 0.830 0.900 - - 0 0 - 0.259 0.248 0.268 - - 0 - 0.00%
1996-12-24 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-23 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-20 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-19 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-18 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-17 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-16 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-13 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-12 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-11 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-10 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-09 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-06 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-05 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-04 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-03 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-12-02 0 0.870 - 0.910 - - 0 0 - 0.259 - 0.271 - - 0 - 0.00%
1996-11-29 0 0.870 - 0.910 - - 0 0 - 0.259 - 0.271 - - 0 - 0.00%
1996-11-28 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-11-27 0 0.870 0.830 0.900 - - 0 0 - 0.259 0.248 0.268 - - 0 - 0.00%
1996-11-26 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-11-25 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-11-22 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-11-21 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-11-20 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-11-19 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-11-18 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-11-15 0 0.870 - 0.910 - - 0 0 - 0.259 - 0.271 - - 0 - 0.00%
1996-11-14 0 0.870 0.840 0.900 - - 0 0 - 0.259 0.251 0.268 - - 0 - 0.00%
1996-11-13 0 0.870 0.850 0.910 - - 322,000 273,340 0.8489 0.259 0.253 0.271 - - 1,079,696 0.2532 0.00%
1996-11-12 0 0.870 0.840 0.880 0.850 0.870 60,000 51,800 0.8633 0.259 0.251 0.262 0.253 0.259 201,186 0.2575 6.10%
1996-11-11 0 0.820 0.820 0.860 0.820 0.850 120,000 99,900 0.8325 0.245 0.245 0.256 0.245 0.253 402,371 0.2483 -8.89%
1996-11-08 0 0.900 0.830 - 0.900 0.900 30,000 27,000 0.9000 0.268 0.248 - 0.268 0.268 100,593 0.2684 3.45%
1996-11-07 0 0.870 0.830 0.870 - - 0 0 - 0.259 0.248 0.259 - - 0 - 0.00%
1996-11-06 0 0.870 0.830 - 0.870 0.870 50,000 43,500 0.8700 0.259 0.248 - 0.259 0.259 167,655 0.2595 0.00%
1996-11-05 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-11-04 0 0.870 - 0.880 - - 0 0 - 0.259 - 0.262 - - 0 - 0.00%
1996-11-01 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-10-31 0 0.870 - 0.880 - - 0 0 - 0.259 - 0.262 - - 0 - 0.00%
1996-10-30 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-10-29 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-10-28 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-10-25 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-10-24 0 0.870 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-10-23 0 0.870 - 0.900 - - 0 0 - 0.259 - 0.268 - - 0 - 0.00%
1996-10-22 0 0.870 - 0.870 - - 0 0 - 0.259 - 0.259 - - 0 - -1.14%
1996-10-18 0 0.880 0.880 - - - 0 0 - 0.262 0.262 - - - 0 - 3.53%
1996-10-17 0 0.850 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1996-10-16 0 0.850 0.850 - 0.830 0.830 30,000 24,900 0.8300 0.253 0.253 - 0.248 0.248 100,593 0.2475 2.41%
1996-10-15 0 0.830 0.830 - - - 0 0 - 0.248 0.248 - - - 0 - 1.22%
1996-10-14 0 0.820 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1996-10-11 0 0.820 - - 0.820 0.820 12,000 9,840 0.8200 0.245 - - 0.245 0.245 40,237 0.2446 -1.20%
1996-10-10 0 0.830 - 0.830 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1996-10-09 0 0.830 - 0.830 - - 0 0 - 0.248 - 0.248 - - 0 - -1.19%
1996-10-08 0 0.840 - 0.840 - - 0 0 - 0.251 - 0.251 - - 0 - -1.18%
1996-10-07 0 0.850 - 0.850 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1996-10-04 0 0.850 - 0.850 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1996-10-03 0 0.850 - 0.850 - - 0 0 - 0.253 - 0.253 - - 0 - -1.16%
1996-10-02 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-10-01 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-09-30 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-09-27 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-09-26 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-25 0 0.860 - - - - 1 1 1.0000 0.256 - - - - 3 0.2982 0.00%
1996-09-24 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-23 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-20 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-19 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-18 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-17 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-16 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-09-13 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-12 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-11 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-10 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-09 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-06 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-09-05 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-09-04 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-09-03 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-09-02 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-08-30 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-29 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-28 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-27 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-23 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-22 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-21 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-20 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-19 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-08-16 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-15 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-14 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-08-13 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-08-12 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-09 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-08 0 0.860 - 0.860 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-08-07 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-06 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-05 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-02 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-08-01 0 0.860 0.780 0.870 - - 0 0 - 0.256 0.233 0.259 - - 0 - 0.00%
1996-07-31 0 0.860 0.790 0.870 - - 0 0 - 0.256 0.236 0.259 - - 0 - 0.00%
1996-07-30 0 0.860 0.760 0.870 - - 0 0 - 0.256 0.227 0.259 - - 0 - 0.00%
1996-07-29 0 0.860 0.800 0.870 - - 0 0 - 0.256 0.239 0.259 - - 0 - 0.00%
1996-07-26 0 0.860 0.780 - - - 0 0 - 0.256 0.233 - - - 0 - 0.00%
1996-07-25 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-07-24 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-07-23 0 0.860 - 0.870 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-07-22 0 0.860 - 0.900 - - 0 0 - 0.256 - 0.268 - - 0 - 0.00%
1996-07-19 0 0.860 - 0.900 - - 0 0 - 0.256 - 0.268 - - 0 - 0.00%
1996-07-18 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-07-17 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-07-16 0 0.860 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1996-07-15 0 0.860 - - 0.860 0.860 20,000 17,200 0.8600 0.256 - - 0.256 0.256 67,062 0.2565 0.70%
1996-07-12 0 0.854 - - - - 0 0 - 0.255 - - - - 0 - -0.00%
1996-07-11 0 0.870 - 0.900 - - 1,074 838 0.7803 0.255 - 0.263 - - 3,669 0.2284 0.00%
1996-07-10 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-07-09 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-07-08 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-07-05 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-07-04 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-07-03 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-07-02 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-07-01 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-28 0 0.870 - 0.890 - - 0 0 - 0.255 - 0.261 - - 0 - 0.00%
1996-06-27 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-26 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-06-25 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-06-24 0 0.870 - 0.900 - - 884,000 769,080 0.8700 0.255 - 0.263 - - 3,019,667 0.2547 0.00%
1996-06-21 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-19 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-18 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-06-14 0 0.870 - 0.910 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
1996-06-13 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-12 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-11 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-10 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-06-07 0 0.870 - 0.910 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
1996-06-06 0 0.870 - 0.910 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
1996-06-05 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-06-04 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-06-03 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-31 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-30 0 0.870 - 0.910 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
1996-05-29 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-28 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-27 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-24 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-23 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-22 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-21 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-20 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-17 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-05-16 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-05-15 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-05-14 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-13 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-10 0 0.870 - 0.910 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
1996-05-09 0 0.870 - 0.910 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
1996-05-08 0 0.870 - 0.910 - - 0 0 - 0.255 - 0.266 - - 0 - 0.00%
1996-05-07 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-06 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-03 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-02 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-05-01 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-04-30 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-04-29 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-04-26 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-25 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-24 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-23 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-22 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-19 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-18 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-17 0 0.870 - 0.900 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
1996-04-16 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-15 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-12 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-11 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-10 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-09 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-03 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-02 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-04-01 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-29 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-28 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-27 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-26 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-25 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-22 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-03-21 0 0.870 - 0.870 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1996-03-20 0 0.870 0.860 0.900 - - 0 0 - 0.255 0.252 0.263 - - 0 - 0.00%
1996-03-19 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-18 0 0.870 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-03-15 0 0.870 0.870 - - - 0 0 - 0.255 0.255 - - - 0 - 0.00%
1996-03-14 0 0.870 0.870 0.950 0.870 0.870 50,000 43,500 0.8700 0.255 0.255 0.278 0.255 0.255 170,796 0.2547 -7.45%
1996-03-13 0 0.940 - 0.940 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
1996-03-12 0 0.940 - 0.940 - - 0 0 - 0.275 - 0.275 - - 0 - -1.05%
1996-03-11 0 0.950 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-03-08 0 0.950 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-03-07 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-03-06 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-03-05 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-03-04 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-03-01 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-02-29 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-02-28 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-02-27 0 0.950 - - 0.950 0.950 20,000 19,000 0.9500 0.278 - - 0.278 0.278 68,318 0.2781 0.00%
1996-02-26 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-02-23 0 0.950 - 0.970 - - 0 0 - 0.278 - 0.284 - - 0 - 0.00%
1996-02-22 0 0.950 - 0.970 - - 0 0 - 0.278 - 0.284 - - 0 - 0.00%
1996-02-16 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-02-15 0 0.950 - 0.950 - - 0 0 - 0.278 - 0.278 - - 0 - -2.06%
1996-02-14 0 0.970 - 0.970 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1996-02-13 0 0.970 - 0.970 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1996-02-12 0 0.970 - 0.970 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1996-02-09 0 0.970 - 0.970 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1996-02-08 0 0.970 - 0.970 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1996-02-07 0 0.970 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
1996-02-06 0 0.970 - 1.000 - - 0 0 - 0.284 - 0.293 - - 0 - 0.00%
1996-02-05 0 0.970 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
1996-02-02 0 0.970 - 0.970 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1996-02-01 0 0.970 0.930 0.970 0.970 0.970 20,000 19,400 0.9700 0.284 0.272 0.284 0.284 0.284 68,318 0.2840 0.00%
1996-01-31 0 0.970 - 0.970 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1996-01-30 0 0.970 - 1.000 - - 0 0 - 0.284 - 0.293 - - 0 - 0.00%
1996-01-29 0 0.970 0.970 - - - 0 0 - 0.284 0.284 - - - 0 - 3.85%
1996-01-26 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-25 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-24 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-23 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-22 0 0.934 0.930 - - - 0 0 - 0.273 0.272 - - - 0 - 0.00%
1996-01-19 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-18 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-17 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-16 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-15 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-12 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-11 0 0.934 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-10 0 0.940 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-09 0 0.940 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-08 0 0.940 - 0.950 - - 0 0 - 0.273 - 0.276 - - 0 - 0.00%
1996-01-05 0 0.940 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-01-04 0 0.940 - 0.950 - - 0 0 - 0.273 - 0.276 - - 0 - 0.00%
1996-01-03 0 0.940 - 0.950 - - 0 0 - 0.273 - 0.276 - - 0 - 0.00%
1996-01-02 0 0.940 - 0.950 - - 0 0 - 0.273 - 0.276 - - 0 - 0.00%
1995-12-29 0 0.940 - 0.960 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1995-12-28 0 0.940 - 0.960 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1995-12-27 0 0.940 - 0.960 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1995-12-22 0 0.940 - 0.960 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1995-12-21 0 0.940 - 0.960 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1995-12-20 0 0.940 0.940 0.960 0.940 0.940 2,000 1,880 0.9400 0.273 0.273 0.279 0.273 0.273 6,876 0.2734 -1.05%
1995-12-19 0 0.950 - 0.950 0.950 0.950 10,000 9,500 0.9500 0.276 - 0.276 0.276 0.276 34,379 0.2763 1.06%
1995-12-18 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.273 0.273 0.276 0.273 0.273 34,379 0.2734 -2.08%
1995-12-15 0 0.960 - 0.960 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1995-12-14 0 0.960 0.940 0.960 - - 0 0 - 0.279 0.273 0.279 - - 0 - 0.00%
1995-12-13 0 0.960 0.940 0.960 0.960 0.960 6,000 5,760 0.9600 0.279 0.273 0.279 0.279 0.279 20,627 0.2792 2.13%
1995-12-12 0 0.940 0.940 0.960 - - 0 0 - 0.273 0.273 0.279 - - 0 - 0.00%
1995-12-11 0 0.940 - 0.960 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1995-12-08 0 0.940 0.940 0.960 - - 0 0 - 0.273 0.273 0.279 - - 0 - 0.00%
1995-12-07 0 0.940 0.940 0.960 - - 0 0 - 0.273 0.273 0.279 - - 0 - 0.00%
1995-12-06 0 0.940 0.940 0.960 - - 0 0 - 0.273 0.273 0.279 - - 0 - 0.00%
1995-12-05 0 0.940 0.940 0.960 - - 0 0 - 0.273 0.273 0.279 - - 0 - 0.00%
1995-12-04 0 0.940 0.940 0.960 0.940 0.940 4,000 3,760 0.9400 0.273 0.273 0.279 0.273 0.273 13,751 0.2734 0.00%
1995-12-01 0 0.940 - 0.960 - - 0 0 - 0.273 - 0.279 - - 0 - 0.00%
1995-11-30 0 0.940 - 0.950 - - 0 0 - 0.273 - 0.276 - - 0 - 0.00%
1995-11-29 0 0.940 0.940 0.960 - - 0 0 - 0.273 0.273 0.279 - - 0 - 0.00%
1995-11-28 0 0.940 0.940 0.960 0.940 0.940 10,000 9,400 0.9400 0.273 0.273 0.279 0.273 0.273 34,379 0.2734 -1.05%
1995-11-27 0 0.950 0.940 0.960 - - 0 0 - 0.276 0.273 0.279 - - 0 - 0.00%
1995-11-24 0 0.950 0.940 0.960 - - 0 0 - 0.276 0.273 0.279 - - 0 - 0.00%
1995-11-23 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.276 0.273 0.279 0.276 0.276 171,893 0.2763 0.00%
1995-11-22 0 0.950 0.950 0.960 0.950 0.950 60,000 57,000 0.9500 0.276 0.276 0.279 0.276 0.276 206,271 0.2763 0.00%
1995-11-21 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.276 0.276 0.279 0.276 0.276 68,757 0.2763 -1.04%
1995-11-20 0 0.960 0.950 0.960 0.960 0.960 30,000 28,800 0.9600 0.279 0.276 0.279 0.279 0.279 103,136 0.2792 0.00%
1995-11-17 0 0.960 - 0.960 0.960 0.960 30,000 28,800 0.9600 0.279 - 0.279 0.279 0.279 103,136 0.2792 0.00%
1995-11-16 0 0.960 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-11-15 0 0.960 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-11-14 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-11-13 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-11-10 0 0.960 0.960 0.970 0.960 0.960 318,000 305,280 0.9600 0.279 0.279 0.282 0.279 0.279 1,093,239 0.2792 0.00%
1995-11-09 0 0.960 0.960 1.000 0.960 0.960 15,000 14,340 0.9560 0.279 0.279 0.291 0.279 0.279 51,568 0.2781 0.00%
1995-11-08 0 0.960 - 1.000 - - 0 0 - 0.279 - 0.291 - - 0 - 0.00%
1995-11-07 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-11-06 0 0.960 0.960 - 0.960 0.960 100,000 96,000 0.9600 0.279 0.279 - 0.279 0.279 343,786 0.2792 0.00%
1995-11-03 0 0.960 0.920 - - - 0 0 - 0.279 0.268 - - - 0 - 0.00%
1995-11-02 0 0.960 0.960 - 0.960 0.960 2,000 1,920 0.9600 0.279 0.279 - 0.279 0.279 6,876 0.2792 0.00%
1995-10-31 0 0.960 0.960 1.000 0.960 0.960 36,000 34,560 0.9600 0.279 0.279 0.291 0.279 0.279 123,763 0.2792 0.00%
1995-10-30 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-27 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-26 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-25 0 0.960 - - 0.960 0.960 100,000 96,000 0.9600 0.279 - - 0.279 0.279 343,786 0.2792 0.00%
1995-10-24 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-23 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-20 0 0.960 0.960 - 0.960 0.960 300,000 288,000 0.9600 0.279 0.279 - 0.279 0.279 1,031,357 0.2792 0.00%
1995-10-19 0 0.960 0.960 0.980 - - 0 0 - 0.279 0.279 0.285 - - 0 - 0.00%
1995-10-18 0 0.960 0.960 - 0.960 0.960 10,998 10,498 0.9545 0.279 0.279 - 0.279 0.279 37,810 0.2777 -1.03%
1995-10-17 0 0.970 0.970 - - - 0 0 - 0.282 0.282 - - - 0 - 1.04%
1995-10-16 0 0.960 0.960 - 0.960 0.960 20,000 19,200 0.9600 0.279 0.279 - 0.279 0.279 68,757 0.2792 0.00%
1995-10-13 0 0.960 0.960 0.980 - - 0 0 - 0.279 0.279 0.285 - - 0 - 0.00%
1995-10-12 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-11 0 0.960 0.960 - 0.960 0.960 44,000 42,240 0.9600 0.279 0.279 - 0.279 0.279 151,266 0.2792 0.00%
1995-10-10 0 0.960 0.960 - 0.960 0.960 10,000 9,600 0.9600 0.279 0.279 - 0.279 0.279 34,379 0.2792 0.00%
1995-10-09 0 0.960 0.960 - 0.960 0.960 108,000 103,680 0.9600 0.279 0.279 - 0.279 0.279 371,289 0.2792 0.00%
1995-10-06 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-05 0 0.960 0.960 1.000 0.960 0.960 130,000 124,800 0.9600 0.279 0.279 0.291 0.279 0.279 446,921 0.2792 0.00%
1995-10-04 0 0.960 0.960 1.000 - - 0 0 - 0.279 0.279 0.291 - - 0 - 0.00%
1995-10-03 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-10-02 0 0.960 0.960 1.000 - - 0 0 - 0.279 0.279 0.291 - - 0 - 0.00%
1995-09-29 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-09-28 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-09-27 0 0.960 0.960 - 0.960 0.960 30,000 28,800 0.9600 0.279 0.279 - 0.279 0.279 103,136 0.2792 0.00%
1995-09-26 0 0.960 - 0.980 - - 0 0 - 0.279 - 0.285 - - 0 - 0.00%
1995-09-25 0 0.960 0.960 1.000 - - 0 0 - 0.279 0.279 0.291 - - 0 - 0.00%
1995-09-22 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-09-21 0 0.960 0.960 - 0.960 0.960 14,000 13,440 0.9600 0.279 0.279 - 0.279 0.279 48,130 0.2792 -4.00%
1995-09-20 0 1.000 0.960 - - - 0 0 - 0.291 0.279 - - - 0 - 0.00%
1995-09-19 0 1.000 0.960 1.000 - - 0 0 - 0.291 0.279 0.291 - - 0 - -3.85%
1995-09-18 0 1.040 - 1.080 - - 0 0 - 0.303 - 0.314 - - 0 - 0.00%
1995-09-15 0 1.040 0.960 1.060 0.960 1.040 294,940 284,686 0.9652 0.303 0.279 0.308 0.279 0.303 1,013,962 0.2808 8.33%
1995-09-14 0 0.960 0.960 - 0.960 0.960 10,000 9,600 0.9600 0.279 0.279 - 0.279 0.279 34,379 0.2792 0.00%
1995-09-13 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-09-12 0 0.960 0.960 1.000 0.960 0.960 304,000 291,840 0.9600 0.279 0.279 0.291 0.279 0.279 1,045,109 0.2792 0.00%
1995-09-11 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-09-08 0 0.960 0.960 1.000 - - 0 0 - 0.279 0.279 0.291 - - 0 - 0.00%
1995-09-07 0 0.960 0.960 1.000 0.960 0.960 60,000 57,600 0.9600 0.279 0.279 0.291 0.279 0.279 206,271 0.2792 -2.04%
1995-09-06 0 0.980 0.960 1.000 - - 0 0 - 0.285 0.279 0.291 - - 0 - 0.00%
1995-09-05 0 0.980 0.960 1.000 - - 0 0 - 0.285 0.279 0.291 - - 0 - 0.00%
1995-09-04 0 0.980 0.960 1.000 - - 0 0 - 0.285 0.279 0.291 - - 0 - 0.00%
1995-09-01 0 0.980 0.960 1.000 - - 0 0 - 0.285 0.279 0.291 - - 0 - 0.00%
1995-08-31 0 0.980 0.960 - - - 0 0 - 0.285 0.279 - - - 0 - 0.00%
1995-08-30 0 0.980 0.960 - - - 0 0 - 0.285 0.279 - - - 0 - 0.00%
1995-08-29 0 0.980 0.960 - - - 0 0 - 0.285 0.279 - - - 0 - 0.00%
1995-08-25 0 0.980 0.980 - 0.980 0.980 14,000 13,720 0.9800 0.285 0.285 - 0.285 0.285 48,130 0.2851 -2.00%
1995-08-24 0 1.000 0.960 1.000 - - 0 0 - 0.291 0.279 0.291 - - 0 - 0.00%
1995-08-23 0 1.000 0.960 1.040 - - 0 0 - 0.291 0.279 0.303 - - 0 - 0.00%
1995-08-22 0 1.000 0.970 1.020 - - 0 0 - 0.291 0.282 0.297 - - 0 - 0.00%
1995-08-21 0 1.000 0.970 1.040 1.000 1.000 18,000 18,000 1.0000 0.291 0.282 0.303 0.291 0.291 61,881 0.2909 2.04%
1995-08-18 0 0.980 0.980 - 0.960 0.970 40,000 38,600 0.9650 0.285 0.285 - 0.279 0.282 137,514 0.2807 1.03%
1995-08-17 0 0.970 0.970 - - - 0 0 - 0.282 0.282 - - - 0 - 1.04%
1995-08-16 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-08-15 0 0.960 0.960 - 0.960 0.960 120,000 115,200 0.9600 0.279 0.279 - 0.279 0.279 412,543 0.2792 0.00%
1995-08-14 0 0.960 0.960 - 0.960 0.960 50,000 48,000 0.9600 0.279 0.279 - 0.279 0.279 171,893 0.2792 0.00%
1995-08-11 0 0.960 0.960 - 0.960 0.960 50,000 48,000 0.9600 0.279 0.279 - 0.279 0.279 171,893 0.2792 0.00%
1995-08-10 0 0.960 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
1995-08-09 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-08-08 0 0.960 0.960 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
1995-08-07 0 0.960 0.960 - 0.960 0.960 8,000 7,680 0.9600 0.279 0.279 - 0.279 0.279 27,503 0.2792 0.00%
1995-08-04 0 0.960 0.960 - 0.960 0.960 130,000 124,800 0.9600 0.279 0.279 - 0.279 0.279 446,921 0.2792 0.00%
1995-08-03 0 0.960 - - 0.960 0.960 100,000 96,000 0.9600 0.279 - - 0.279 0.279 343,786 0.2792 -0.41%
1995-08-02 0 0.964 0.960 1.000 - - 0 0 - 0.280 0.279 0.291 - - 0 - 0.00%
1995-08-01 0 0.964 0.960 - - - 0 0 - 0.280 0.279 - - - 0 - 0.00%
1995-07-31 0 0.964 0.960 - - - 0 0 - 0.280 0.279 - - - 0 - 0.00%
1995-07-28 0 0.964 0.960 1.000 - - 0 0 - 0.280 0.279 0.291 - - 0 - -0.00%
1995-07-27 0 0.980 0.980 1.010 - - 0 0 - 0.280 0.280 0.289 - - 0 - 2.08%
1995-07-26 0 0.960 0.960 1.000 - - 0 0 - 0.275 0.275 0.286 - - 0 - 0.00%
1995-07-25 0 0.960 0.960 - - - 0 0 - 0.275 0.275 - - - 0 - 0.00%
1995-07-24 0 0.960 0.960 - 0.960 0.960 20,000 19,200 0.9600 0.275 0.275 - 0.275 0.275 69,898 0.2747 0.00%
1995-07-21 0 0.960 0.960 0.990 - - 0 0 - 0.275 0.275 0.283 - - 0 - 0.00%
1995-07-20 0 0.960 0.960 1.000 0.960 0.960 20,000 19,200 0.9600 0.275 0.275 0.286 0.275 0.275 69,898 0.2747 0.00%
1995-07-19 0 0.960 0.950 - - - 0 0 - 0.275 0.272 - - - 0 - 0.00%
1995-07-18 0 0.960 0.960 1.000 - - 0 0 - 0.275 0.275 0.286 - - 0 - 0.00%
1995-07-17 0 0.960 0.960 0.980 0.960 0.960 98,000 94,080 0.9600 0.275 0.275 0.280 0.275 0.275 342,502 0.2747 -1.03%
1995-07-14 0 0.970 0.970 1.000 0.970 0.970 60,000 58,200 0.9700 0.278 0.278 0.286 0.278 0.278 209,695 0.2775 -2.02%
1995-07-13 0 0.990 0.970 1.010 - - 0 0 - 0.283 0.278 0.289 - - 0 - 0.00%
1995-07-12 0 0.990 0.970 1.020 - - 0 0 - 0.283 0.278 0.292 - - 0 - 0.00%
1995-07-11 0 0.990 0.970 - - - 0 0 - 0.283 0.278 - - - 0 - 0.00%
1995-07-10 0 0.990 0.970 1.010 - - 0 0 - 0.283 0.278 0.289 - - 0 - 0.00%
1995-07-07 0 0.990 0.970 1.010 0.990 0.990 200,000 198,000 0.9900 0.283 0.278 0.289 0.283 0.283 698,983 0.2833 4.21%
1995-07-06 0 0.950 0.940 0.980 - - 0 0 - 0.272 0.269 0.280 - - 0 - 0.00%
1995-07-05 0 0.950 - 0.990 0.940 0.950 120,000 113,900 0.9492 0.272 - 0.283 0.269 0.272 419,390 0.2716 1.06%
1995-07-04 0 0.940 0.900 0.950 - - 0 0 - 0.269 0.258 0.272 - - 0 - 0.00%
1995-07-03 0 0.940 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1995-06-30 0 0.940 0.940 0.980 - - 0 0 - 0.269 0.269 0.280 - - 0 - 0.00%
1995-06-29 0 0.940 0.940 0.980 - - 0 0 - 0.269 0.269 0.280 - - 0 - 0.00%
1995-06-28 0 0.940 0.940 - - - 0 0 - 0.269 0.269 - - - 0 - 0.00%
1995-06-27 0 0.940 0.940 0.960 - - 0 0 - 0.269 0.269 0.275 - - 0 - 2.17%
1995-06-26 0 0.920 0.900 - 0.920 0.920 70,000 64,400 0.9200 0.263 0.258 - 0.263 0.263 244,644 0.2632 0.00%
1995-06-23 0 0.920 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-06-22 0 0.920 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-06-21 0 0.920 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-06-20 0 0.920 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-06-16 0 0.920 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-06-15 0 0.920 - 0.960 - - 0 0 - 0.263 - 0.275 - - 0 - 0.00%
1995-06-14 0 0.920 0.900 - - - 0 0 - 0.263 0.258 - - - 0 - 0.00%
1995-06-13 0 0.920 0.900 - - - 0 0 - 0.263 0.258 - - - 0 - 0.00%
1995-06-12 0 0.920 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-06-09 0 0.920 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-06-08 0 0.920 0.900 - - - 0 0 - 0.263 0.258 - - - 0 - 0.00%
1995-06-07 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.263 0.263 0.266 0.263 0.263 69,898 0.2632 0.00%
1995-06-06 0 0.920 0.900 0.940 0.920 0.920 50,000 46,000 0.9200 0.263 0.258 0.269 0.263 0.263 174,746 0.2632 0.00%
1995-06-05 0 0.920 0.920 0.960 0.920 0.930 70,000 64,900 0.9271 0.263 0.263 0.275 0.263 0.266 244,644 0.2653 1.10%
1995-06-01 0 0.910 - 0.920 - - 0 0 - 0.260 - 0.263 - - 0 - 0.00%
1995-05-31 0 0.910 - 0.930 - - 0 0 - 0.260 - 0.266 - - 0 - 0.00%
1995-05-30 0 0.910 - 0.940 - - 0 0 - 0.260 - 0.269 - - 0 - 0.00%
1995-05-29 0 0.910 - - 0.910 0.910 40,000 36,400 0.9100 0.260 - - 0.260 0.260 139,797 0.2604 0.00%
1995-05-26 0 0.910 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-05-25 0 0.910 0.870 0.940 - - 0 0 - 0.260 0.249 0.269 - - 0 - 0.00%
1995-05-24 0 0.910 0.870 - - - 0 0 - 0.260 0.249 - - - 0 - 0.00%
1995-05-23 0 0.910 0.890 0.950 0.910 0.910 50,000 45,500 0.9100 0.260 0.255 0.272 0.260 0.260 174,746 0.2604 0.00%
1995-05-22 0 0.910 0.890 - - - 0 0 - 0.260 0.255 - - - 0 - 0.00%
1995-05-19 0 0.910 0.890 - - - 0 0 - 0.260 0.255 - - - 0 - 0.00%
1995-05-18 0 0.910 0.900 0.910 0.900 0.910 82,000 74,000 0.9024 0.260 0.258 0.260 0.258 0.260 286,583 0.2582 0.00%
1995-05-17 0 0.910 0.910 0.950 0.910 0.910 30,000 27,300 0.9100 0.260 0.260 0.272 0.260 0.260 104,848 0.2604 -3.19%
1995-05-16 0 0.940 0.910 0.980 0.940 0.950 160,000 150,900 0.9431 0.269 0.260 0.280 0.269 0.272 559,187 0.2699 -4.08%
1995-05-15 0 0.980 0.970 1.010 0.980 1.050 134,000 139,800 1.0433 0.280 0.278 0.289 0.280 0.300 468,319 0.2985 -7.55%
1995-05-12 0 1.060 1.050 1.060 1.060 1.090 620,098 664,300 1.0713 0.303 0.300 0.303 0.303 0.312 2,167,191 0.3065 -3.64%
1995-05-11 0 1.100 1.090 1.110 1.100 1.120 500,000 555,000 1.1100 0.315 0.312 0.318 0.315 0.320 1,747,458 0.3176 -3.51%
1995-05-10 0 1.140 1.120 1.150 1.100 1.140 430,000 476,700 1.1086 0.326 0.320 0.329 0.315 0.326 1,502,814 0.3172 2.70%
1995-05-09 0 1.110 1.120 1.150 1.090 1.110 478,000 523,820 1.0959 0.318 0.320 0.329 0.312 0.318 1,670,570 0.3136 0.91%
1995-05-08 0 1.100 1.090 1.100 1.080 1.100 270,000 293,800 1.0881 0.315 0.312 0.315 0.309 0.315 943,628 0.3114 2.80%
1995-05-05 0 1.070 1.080 - 1.030 1.060 618,000 642,160 1.0391 0.306 0.309 - 0.295 0.303 2,159,859 0.2973 1.90%
1995-05-04 0 1.050 1.030 1.060 1.030 1.050 140,000 144,600 1.0329 0.300 0.295 0.303 0.295 0.300 489,288 0.2955 1.94%
1995-05-03 0 1.030 1.020 1.040 1.000 1.030 360,000 366,300 1.0175 0.295 0.292 0.298 0.286 0.295 1,258,170 0.2911 4.04%
1995-05-02 0 0.990 0.990 1.000 0.990 1.000 400,000 397,000 0.9925 0.283 0.283 0.286 0.283 0.286 1,397,967 0.2840 -1.00%
1995-05-01 0 1.000 0.990 1.010 1.000 1.010 400,000 403,000 1.0075 0.286 0.283 0.289 0.286 0.289 1,397,967 0.2883 -2.91%
1995-04-28 0 1.030 0.950 1.030 0.990 1.030 14,000 14,020 1.0014 0.295 0.272 0.295 0.283 0.295 48,929 0.2865 8.42%
1995-04-27 0 0.950 0.930 - 0.920 0.950 70,000 65,000 0.9286 0.272 0.266 - 0.263 0.272 244,644 0.2657 5.56%
1995-04-26 0 0.900 0.900 - 0.890 0.900 160,000 142,800 0.8925 0.258 0.258 - 0.255 0.258 559,187 0.2554 2.27%
1995-04-25 0 0.880 0.880 - 0.880 0.900 50,000 44,080 0.8816 0.252 0.252 - 0.252 0.258 174,746 0.2523 3.53%
1995-04-24 0 0.850 0.850 0.880 - - 0 0 - 0.243 0.243 0.252 - - 0 - 2.41%
1995-04-21 0 0.830 0.830 - 0.820 0.820 190,000 155,800 0.8200 0.237 0.237 - 0.235 0.235 664,034 0.2346 5.06%
1995-04-20 0 0.790 0.790 - - - 0 0 - 0.226 0.226 - - - 0 - 2.60%
1995-04-19 0 0.770 0.770 - 0.770 0.770 70,000 53,900 0.7700 0.220 0.220 - 0.220 0.220 244,644 0.2203 0.00%
1995-04-18 0 0.770 0.770 - - - 0 0 - 0.220 0.220 - - - 0 - 1.32%
1995-04-13 0 0.760 0.760 - - - 0 0 - 0.217 0.217 - - - 0 - 2.70%
1995-04-12 0 0.740 0.740 - - - 0 0 - 0.212 0.212 - - - 0 - 1.37%
1995-04-11 0 0.730 0.730 - - - 0 0 - 0.209 0.209 - - - 0 - 1.39%
1995-04-10 0 0.720 0.720 - - - 0 0 - 0.206 0.206 - - - 0 - 1.41%
1995-04-07 0 0.710 0.710 - 0.710 0.710 100,000 71,000 0.7100 0.203 0.203 - 0.203 0.203 349,492 0.2032 0.00%
1995-04-06 0 0.710 0.710 - - - 0 0 - 0.203 0.203 - - - 0 - 1.43%
1995-04-04 0 0.700 0.700 - 0.700 0.700 120,000 84,000 0.7000 0.200 0.200 - 0.200 0.200 419,390 0.2003 0.00%
1995-04-03 0 0.700 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-31 0 0.700 0.700 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
1995-03-30 0 0.700 0.700 - 0.700 0.700 100,000 70,000 0.7000 0.200 0.200 - 0.200 0.200 349,492 0.2003 0.00%
1995-03-29 0 0.700 0.700 - 0.700 0.700 40,000 28,000 0.7000 0.200 0.200 - 0.200 0.200 139,797 0.2003 0.00%
1995-03-28 0 0.700 - - 0.700 0.700 100,000 70,000 0.7000 0.200 - - 0.200 0.200 349,492 0.2003 0.00%
1995-03-27 0 0.700 0.700 - 0.700 0.700 400,000 280,000 0.7000 0.200 0.200 - 0.200 0.200 1,397,967 0.2003 0.00%
1995-03-24 0 0.700 0.700 - 0.700 0.700 60,000 42,000 0.7000 0.200 0.200 - 0.200 0.200 209,695 0.2003 0.00%
1995-03-23 0 0.700 0.700 0.720 0.700 0.700 280,000 196,000 0.7000 0.200 0.200 0.206 0.200 0.200 978,577 0.2003 0.00%
1995-03-22 0 0.700 0.700 0.740 0.700 0.700 100,000 70,000 0.7000 0.200 0.200 0.212 0.200 0.200 349,492 0.2003 0.00%
1995-03-21 0 0.700 0.700 - 0.700 0.700 200,000 140,000 0.7000 0.200 0.200 - 0.200 0.200 698,983 0.2003 0.00%
1995-03-20 0 0.700 0.700 0.740 - - 0 0 - 0.200 0.200 0.212 - - 0 - 2.94%
1995-03-17 0 0.680 0.680 - 0.680 0.680 736,400 500,728 0.6800 0.195 0.195 - 0.195 0.195 2,573,657 0.1946 1.49%
1995-03-16 0 0.670 0.670 - 0.670 0.700 546,000 375,820 0.6883 0.192 0.192 - 0.192 0.200 1,908,225 0.1969 -5.63%
1995-03-15 0 0.710 0.710 0.740 - - 0 0 - 0.203 0.203 0.212 - - 0 - 0.00%
1995-03-14 0 0.710 0.710 0.720 0.690 0.710 748,000 522,700 0.6988 0.203 0.203 0.206 0.197 0.203 2,614,198 0.1999 1.43%
1995-03-13 0 0.700 0.700 - 0.700 0.700 70,000 49,000 0.7000 0.200 0.200 - 0.200 0.200 244,644 0.2003 0.00%
1995-03-10 0 0.700 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-09 0 0.700 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-08 0 0.700 0.660 0.780 - - 0 0 - 0.200 0.189 0.223 - - 0 - 0.00%
1995-03-07 0 0.700 0.690 0.760 0.700 0.700 50,000 35,000 0.7000 0.200 0.197 0.217 0.200 0.200 174,746 0.2003 -2.78%
1995-03-06 0 0.720 0.700 - - - 0 0 - 0.206 0.200 - - - 0 - 0.00%
1995-03-03 0 0.720 0.700 0.770 0.720 0.730 100,000 72,500 0.7250 0.206 0.200 0.220 0.206 0.209 349,492 0.2074 -5.26%
1995-03-02 0 0.760 0.740 0.800 - - 0 0 - 0.217 0.212 0.229 - - 0 - 0.00%
1995-03-01 0 0.760 0.740 0.800 - - 0 0 - 0.217 0.212 0.229 - - 0 - 0.00%
1995-02-28 0 0.760 - 0.800 - - 0 0 - 0.217 - 0.229 - - 0 - 0.00%
1995-02-27 0 0.760 0.760 0.790 0.750 0.760 50,000 37,600 0.7520 0.217 0.217 0.226 0.215 0.217 174,746 0.2152 -3.80%
1995-02-24 0 0.790 0.760 0.790 0.800 0.810 94,000 75,440 0.8026 0.226 0.217 0.226 0.229 0.232 328,522 0.2296 -1.25%
1995-02-23 0 0.800 0.800 0.810 - - 0 0 - 0.229 0.229 0.232 - - 0 - 0.00%
1995-02-22 0 0.800 0.800 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
1995-02-21 0 0.800 0.800 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
1995-02-20 0 0.800 0.800 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
1995-02-17 0 0.800 0.800 0.840 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
1995-02-16 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-02-15 0 0.800 0.800 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
1995-02-14 0 0.800 0.800 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
1995-02-13 0 0.800 0.800 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
1995-02-10 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-02-09 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-02-08 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-02-07 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-02-06 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-02-03 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-01-30 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-01-27 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-01-26 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-01-25 0 0.800 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-01-24 0 0.800 0.760 - - - 0 0 - 0.229 0.217 - - - 0 - 0.00%
1995-01-23 0 0.800 0.760 - - - 0 0 - 0.229 0.217 - - - 0 - 0.00%
1995-01-20 0 0.800 0.780 0.800 - - 0 0 - 0.229 0.223 0.229 - - 0 - -4.76%
1995-01-19 0 0.840 0.820 0.840 0.840 0.840 100,000 84,000 0.8400 0.240 0.235 0.240 0.240 0.240 349,492 0.2403 -4.55%
1995-01-18 0 0.880 0.830 0.880 - - 0 0 - 0.252 0.237 0.252 - - 0 - -1.12%
1995-01-17 0 0.890 - 0.890 - - 0 0 - 0.255 - 0.255 - - 0 - -2.20%
1995-01-16 0 0.910 - 0.910 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-01-13 0 0.910 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-01-12 0 0.910 - 0.910 - - 0 0 - 0.260 - 0.260 - - 0 - -1.09%
1995-01-11 0 0.920 - 0.920 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
1995-01-10 0 0.920 - 0.920 - - 0 0 - 0.263 - 0.263 - - 0 - -1.08%
1995-01-09 0 0.930 - 0.930 - - 0 0 - 0.266 - 0.266 - - 0 - -1.48%
1995-01-06 0 0.944 - 0.980 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1995-01-05 0 0.944 - 0.980 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1995-01-04 0 0.960 - 0.960 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1995-01-03 0 0.960 0.930 - - - 0 0 - 0.270 0.262 - - - 0 - 0.00%
1994-12-30 0 0.960 0.830 0.980 0.940 0.960 140,000 133,400 0.9529 0.270 0.234 0.276 0.264 0.270 497,581 0.2681 12.94%
1994-12-29 0 0.850 0.850 - 0.810 0.850 52,000 43,160 0.8300 0.239 0.239 - 0.228 0.239 184,816 0.2335 8.97%
1994-12-28 0 0.780 0.780 - 0.780 0.780 40,000 31,200 0.7800 0.219 0.219 - 0.219 0.219 142,166 0.2195 0.00%
1994-12-23 0 0.780 0.780 0.800 0.780 0.780 30,000 23,400 0.7800 0.219 0.219 0.225 0.219 0.219 106,625 0.2195 0.00%
1994-12-22 0 0.780 0.780 0.800 0.780 0.780 50,000 39,000 0.7800 0.219 0.219 0.225 0.219 0.219 177,708 0.2195 0.00%
1994-12-21 0 0.780 0.780 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1994-12-20 0 0.780 0.780 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1994-12-19 0 0.780 0.770 0.800 0.780 0.780 50,000 39,000 0.7800 0.219 0.217 0.225 0.219 0.219 177,708 0.2195 0.00%
1994-12-16 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.219 0.219 0.225 0.219 0.219 142,166 0.2195 0.00%
1994-12-15 0 0.780 0.780 - 0.770 0.770 20,000 15,400 0.7700 0.219 0.219 - 0.217 0.217 71,083 0.2166 0.00%
1994-12-14 0 0.780 0.760 0.810 - - 0 0 - 0.219 0.214 0.228 - - 0 - 0.00%
1994-12-13 0 0.780 0.760 0.780 0.760 0.780 50,000 38,600 0.7720 0.219 0.214 0.219 0.214 0.219 177,708 0.2172 2.63%
1994-12-12 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.214 0.214 0.219 0.214 0.214 177,708 0.2138 0.00%
1994-12-09 0 0.760 0.760 0.790 0.760 0.760 70,000 53,200 0.7600 0.214 0.214 0.222 0.214 0.214 248,791 0.2138 -2.56%
1994-12-08 0 0.780 0.780 0.790 0.780 0.780 90,000 70,200 0.7800 0.219 0.219 0.222 0.219 0.219 319,874 0.2195 0.00%
1994-12-07 0 0.780 0.780 0.820 - - 0 0 - 0.219 0.219 0.231 - - 0 - 0.00%
1994-12-06 0 0.780 0.780 - 0.780 0.780 38,000 29,640 0.7800 0.219 0.219 - 0.219 0.219 135,058 0.2195 0.00%
1994-12-05 0 0.780 0.780 - 0.780 0.800 52,000 41,560 0.7992 0.219 0.219 - 0.219 0.225 184,816 0.2249 -4.88%
1994-12-02 0 0.820 0.780 - - - 0 0 - 0.231 0.219 - - - 0 - 0.00%
1994-12-01 0 0.820 0.800 0.860 - - 0 0 - 0.231 0.225 0.242 - - 0 - 0.00%
1994-11-30 0 0.820 0.780 - - - 0 0 - 0.231 0.219 - - - 0 - 0.00%
1994-11-29 0 0.820 0.780 0.860 0.820 0.820 70,000 57,400 0.8200 0.231 0.219 0.242 0.231 0.231 248,791 0.2307 0.00%
1994-11-28 0 0.820 0.780 - 0.820 0.820 10,000 8,200 0.8200 0.231 0.219 - 0.231 0.231 35,542 0.2307 7.89%
1994-11-25 0 0.760 0.760 0.800 0.760 0.760 110,000 83,600 0.7600 0.214 0.214 0.225 0.214 0.214 390,957 0.2138 0.00%
1994-11-24 0 0.760 - 0.790 - - 0 0 - 0.214 - 0.222 - - 0 - 0.00%
1994-11-23 0 0.760 0.740 0.790 0.760 0.760 50,000 38,000 0.7600 0.214 0.208 0.222 0.214 0.214 177,708 0.2138 -5.00%
1994-11-22 0 0.800 - 0.820 - - 0 0 - 0.225 - 0.231 - - 0 - 0.00%
1994-11-21 0 0.800 0.720 - - - 0 0 - 0.225 0.203 - - - 0 - 0.00%
1994-11-18 0 0.800 0.800 0.840 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
1994-11-17 0 0.800 0.780 - - - 0 0 - 0.225 0.219 - - - 0 - 0.00%
1994-11-16 0 0.800 0.800 - 0.780 0.780 150,000 117,000 0.7800 0.225 0.225 - 0.219 0.219 533,123 0.2195 2.56%
1994-11-15 0 0.780 0.780 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1994-11-14 0 0.780 0.780 0.800 0.780 0.780 78,000 60,840 0.7800 0.219 0.219 0.225 0.219 0.219 277,224 0.2195 0.00%
1994-11-11 0 0.780 0.780 0.800 - - 0 0 - 0.219 0.219 0.225 - - 0 - 0.00%
1994-11-10 0 0.780 0.780 0.820 0.780 0.790 50,000 39,100 0.7820 0.219 0.219 0.231 0.219 0.222 177,708 0.2200 0.00%
1994-11-09 0 0.780 0.740 0.820 0.780 0.780 10,000 7,800 0.7800 0.219 0.208 0.231 0.219 0.219 35,542 0.2195 -4.88%
1994-11-08 0 0.820 0.780 0.830 - - 0 0 - 0.231 0.219 0.234 - - 0 - 0.00%
1994-11-07 0 0.820 0.780 0.850 - - 0 0 - 0.231 0.219 0.239 - - 0 - 0.00%
1994-11-04 0 0.820 0.800 - 0.820 0.850 30,000 24,900 0.8300 0.231 0.225 - 0.231 0.239 106,625 0.2335 -8.89%
1994-11-03 0 0.900 0.860 0.900 - - 0 0 - 0.253 0.242 0.253 - - 0 - -5.26%
1994-11-02 0 0.950 0.870 0.950 - - 0 0 - 0.267 0.245 0.267 - - 0 - 0.00%
1994-11-01 0 0.950 - 0.960 - - 0 0 - 0.267 - 0.270 - - 0 - 0.00%
1994-10-31 0 0.950 - 0.950 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1994-10-28 0 0.950 - 0.950 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1994-10-27 0 0.950 - 0.970 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1994-10-26 0 0.950 - 0.970 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1994-10-25 0 0.950 - 0.970 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1994-10-24 0 0.950 - 0.980 - - 0 0 - 0.267 - 0.276 - - 0 - 0.00%
1994-10-21 0 0.950 - 1.000 - - 0 0 - 0.267 - 0.281 - - 0 - 0.00%
1994-10-20 0 0.950 - 0.980 - - 0 0 - 0.267 - 0.276 - - 0 - 0.00%
1994-10-19 0 0.950 - 0.950 - - 0 0 - 0.267 - 0.267 - - 0 - -3.06%
1994-10-18 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-10-17 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-10-14 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-10-12 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-10-11 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-10-10 0 0.980 - 0.980 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
1994-10-07 0 0.980 - 0.980 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
1994-10-06 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-10-05 0 0.980 - 0.980 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
1994-10-04 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-10-03 0 0.980 - 1.000 0.980 0.980 30,000 29,400 0.9800 0.276 - 0.281 0.276 0.276 106,625 0.2757 0.00%
1994-09-30 0 0.980 0.980 1.050 0.950 0.950 4,000 3,800 0.9500 0.276 0.276 0.295 0.267 0.267 14,217 0.2673 3.16%
1994-09-29 0 0.950 0.950 - 0.950 0.950 100,000 95,000 0.9500 0.267 0.267 - 0.267 0.267 355,415 0.2673 0.00%
1994-09-28 0 0.950 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1994-09-27 0 0.950 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1994-09-26 0 0.950 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1994-09-23 0 0.950 - 0.960 - - 0 0 - 0.267 - 0.270 - - 0 - 0.00%
1994-09-22 0 0.950 - 0.950 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1994-09-20 0 0.950 - 0.960 - - 0 0 - 0.267 - 0.270 - - 0 - 0.00%
1994-09-19 0 0.950 - 0.960 - - 0 0 - 0.267 - 0.270 - - 0 - 0.00%
1994-09-16 0 0.950 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1994-09-15 0 0.950 - 0.950 - - 0 0 - 0.267 - 0.267 - - 0 - -3.06%
1994-09-14 0 0.980 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
1994-09-13 0 0.980 - 1.000 - - 0 0 - 0.276 - 0.281 - - 0 - 0.00%
1994-09-12 0 0.980 - 1.020 0.980 1.030 90,000 90,600 1.0067 0.276 - 0.287 0.276 0.290 319,874 0.2832 -4.85%
1994-09-09 0 1.030 - 1.030 - - 0 0 - 0.290 - 0.290 - - 0 - -1.90%
1994-09-08 0 1.050 - 1.050 - - 0 0 - 0.295 - 0.295 - - 0 - -0.94%
1994-09-07 0 1.060 - 1.060 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
1994-09-06 0 1.060 - 1.060 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
1994-09-05 0 1.060 - 1.080 - - 0 0 - 0.298 - 0.304 - - 0 - 0.00%
1994-09-02 0 1.060 1.000 1.090 1.050 1.100 120,000 128,200 1.0683 0.298 0.281 0.307 0.295 0.309 426,498 0.3006 3.92%
1994-09-01 0 1.020 1.010 1.030 1.020 1.020 8,184,000 8,347,680 1.0200 0.287 0.284 0.290 0.287 0.287 29,087,187 0.2870 2.00%
1994-08-31 0 1.000 1.000 1.010 0.970 1.000 148,000 146,340 0.9888 0.281 0.281 0.284 0.273 0.281 526,015 0.2782 3.09%
1994-08-30 0 0.970 0.970 - 0.940 0.970 270,000 257,400 0.9533 0.273 0.273 - 0.264 0.273 959,621 0.2682 3.19%
1994-08-26 0 0.940 0.940 - 0.915 0.930 68,000 62,370 0.9172 0.264 0.264 - 0.257 0.262 241,682 0.2581 2.73%
1994-08-25 0 0.915 - 0.915 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1994-08-24 0 0.915 - 0.915 - - 0 0 - 0.257 - 0.257 - - 0 - -0.54%
1994-08-23 0 0.920 - 0.925 0.920 0.920 10,000 9,200 0.9200 0.259 - 0.260 0.259 0.259 35,542 0.2589 -0.65%
1994-08-22 0 0.940 0.900 - 0.910 0.940 160,000 148,400 0.9275 0.261 0.249 - 0.252 0.261 577,262 0.2571 2.17%
1994-08-19 0 0.920 0.920 - - - 0 0 - 0.255 0.255 - - - 0 - 1.10%
1994-08-18 0 0.910 - - - - 100,000 91,000 0.9100 0.252 - - - - 360,789 0.2522 0.00%
1994-08-17 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-08-16 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-08-15 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-08-12 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-08-11 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-08-10 0 0.910 - 0.930 - - 0 0 - 0.252 - 0.258 - - 0 - 0.00%
1994-08-09 0 0.910 0.840 - 0.850 0.910 80,000 69,800 0.8725 0.252 0.233 - 0.236 0.252 288,631 0.2418 5.81%
1994-08-08 0 0.860 0.910 - - - 0 0 - 0.238 0.252 - - - 0 - 0.00%
1994-08-05 0 0.860 - - 0.860 0.880 20,000 17,400 0.8700 0.238 - - 0.238 0.244 72,158 0.2411 -4.44%
1994-08-04 0 0.900 - 0.900 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1994-08-03 0 0.900 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
1994-08-02 0 0.900 - - 0.900 0.900 20,000 18,000 0.9000 0.249 - - 0.249 0.249 72,158 0.2495 -1.10%
1994-08-01 0 0.910 - 0.910 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
1994-07-29 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-28 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-27 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-26 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-25 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-22 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-21 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-20 0 0.910 - 0.910 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
1994-07-19 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-18 0 0.910 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-07-15 0 0.910 - 0.910 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
1994-07-14 0 0.910 - 0.910 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
1994-07-13 0 0.910 - 0.910 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
1994-07-12 0 0.910 - - 0.900 0.910 90,000 81,500 0.9056 0.252 - - 0.249 0.252 324,710 0.2510 -2.67%
1994-07-11 0 0.935 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1994-07-08 0 0.935 - 0.935 - - 0 0 - 0.259 - 0.259 - - 0 - -0.53%
1994-07-07 0 0.940 - 0.940 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1994-07-06 0 0.940 - 0.940 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1994-07-05 0 0.940 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1994-07-04 0 0.940 0.940 - 0.940 0.940 20,000 18,800 0.9400 0.261 0.261 - 0.261 0.261 72,158 0.2605 -2.08%
1994-07-01 0 0.960 - 0.980 - - 0 0 - 0.266 - 0.272 - - 0 - 0.00%
1994-06-30 0 0.960 0.920 0.960 - - 0 0 - 0.266 0.255 0.266 - - 0 - 0.00%
1994-06-29 0 0.960 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1994-06-28 0 0.960 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1994-06-27 0 0.960 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1994-06-24 0 0.960 0.930 - - - 0 0 - 0.266 0.258 - - - 0 - 0.00%
1994-06-23 0 0.960 - - - - 60,000 57,600 0.9600 0.266 - - - - 216,473 0.2661 0.00%
1994-06-22 0 0.960 0.920 - - - 0 0 - 0.266 0.255 - - - 0 - 0.00%
1994-06-21 0 0.960 0.960 1.000 - - 0 0 - 0.266 0.266 0.277 - - 0 - 1.05%
1994-06-20 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-17 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-16 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-15 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-10 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-09 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-08 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-07 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-06 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-06-03 0 0.950 0.910 - - - 0 0 - 0.263 0.252 - - - 0 - 0.00%
1994-06-02 0 0.950 - 0.950 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
1994-06-01 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-05-31 0 0.950 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-05-30 0 0.950 - 0.960 - - 0 0 - 0.263 - 0.266 - - 0 - 0.00%
1994-05-27 0 0.950 0.930 0.970 - - 0 0 - 0.263 0.258 0.269 - - 0 - 0.00%
1994-05-26 0 0.950 0.930 0.970 0.950 0.950 20,000 19,000 0.9500 0.263 0.258 0.269 0.263 0.263 72,158 0.2633 -2.06%
1994-05-25 0 0.970 0.950 0.990 - - 0 0 - 0.269 0.263 0.274 - - 0 - 0.00%
1994-05-24 0 0.970 0.950 0.990 - - 0 0 - 0.269 0.263 0.274 - - 0 - 0.00%
1994-05-23 0 0.970 0.950 0.990 0.970 0.970 20,000 19,400 0.9700 0.269 0.263 0.274 0.269 0.269 72,158 0.2689 -1.02%
1994-05-20 0 0.980 0.960 1.000 0.980 0.980 20,000 19,600 0.9800 0.272 0.266 0.277 0.272 0.272 72,158 0.2716 2.08%
1994-05-19 0 0.960 0.940 0.980 0.960 0.960 20,000 19,200 0.9600 0.266 0.261 0.272 0.266 0.266 72,158 0.2661 -4.00%
1994-05-18 0 1.000 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
1994-05-17 0 1.000 - 1.040 - - 0 0 - 0.277 - 0.288 - - 0 - 0.00%
1994-05-16 0 1.000 0.960 1.020 - - 0 0 - 0.277 0.266 0.283 - - 0 - 0.00%
1994-05-13 0 1.000 - 1.020 1.000 1.000 20,000 20,000 1.0000 0.277 - 0.283 0.277 0.277 72,158 0.2772 -0.99%
1994-05-12 0 1.010 0.970 1.010 - - 0 0 - 0.280 0.269 0.280 - - 0 - 0.00%
1994-05-11 0 1.010 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1994-05-10 0 1.010 - 1.020 - - 0 0 - 0.280 - 0.283 - - 0 - 0.00%
1994-05-09 0 1.010 - 1.010 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1994-05-06 0 1.010 - 1.030 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
1994-05-05 0 1.010 1.000 1.010 1.000 1.010 300,000 301,800 1.0060 0.280 0.277 0.280 0.277 0.280 1,082,366 0.2788 0.00%
1994-05-04 0 1.010 - 1.010 1.010 1.010 170,000 171,700 1.0100 0.280 - 0.280 0.280 0.280 613,341 0.2799 -0.98%
1994-05-03 0 1.020 1.010 1.030 1.010 1.020 50,000 50,700 1.0140 0.283 0.280 0.285 0.280 0.283 180,394 0.2811 0.99%
1994-05-02 0 1.010 1.010 1.030 1.010 1.030 50,000 51,100 1.0220 0.280 0.280 0.285 0.280 0.285 180,394 0.2833 0.00%
1994-04-29 0 1.010 1.010 1.040 - - 0 0 - 0.280 0.280 0.288 - - 0 - 0.00%
1994-04-28 0 1.010 1.010 1.050 - - 0 0 - 0.280 0.280 0.291 - - 0 - 1.00%
1994-04-27 0 1.000 1.000 1.030 1.000 1.000 30,000 30,000 1.0000 0.277 0.277 0.285 0.277 0.277 108,237 0.2772 0.00%
1994-04-26 0 1.000 1.000 - 1.000 1.020 20,000 20,200 1.0100 0.277 0.277 - 0.277 0.283 72,158 0.2799 7.53%
1994-04-25 0 0.930 0.930 1.030 0.930 1.040 70,000 69,000 0.9857 0.258 0.258 0.285 0.258 0.288 252,552 0.2732 -10.58%
1994-04-22 0 1.040 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1994-04-21 0 1.040 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1994-04-20 0 1.040 - - - - 9,800 10,192 1.0400 0.288 - - - - 35,357 0.2883 0.00%
1994-04-19 0 1.040 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1994-04-18 0 1.040 - 1.060 - - 0 0 - 0.288 - 0.294 - - 0 - 0.00%
1994-04-15 0 1.040 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1994-04-14 0 1.040 1.000 - - - 0 0 - 0.288 0.277 - - - 0 - 0.00%
1994-04-13 0 1.040 - 1.080 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1994-04-12 0 1.040 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1994-04-11 0 1.040 1.000 - - - 0 0 - 0.288 0.277 - - - 0 - 0.00%
1994-04-08 0 1.040 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1994-04-07 0 1.040 - 1.080 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1994-04-06 0 1.040 - 1.080 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1994-03-31 0 1.040 1.000 1.040 - - 0 0 - 0.288 0.277 0.288 - - 0 - 0.00%
1994-03-30 0 1.040 1.000 - - - 0 0 - 0.288 0.277 - - - 0 - 0.00%
1994-03-29 0 1.040 1.000 - - - 0 0 - 0.288 0.277 - - - 0 - 0.00%
1994-03-28 0 1.040 1.000 - 1.040 1.040 14,000 14,560 1.0400 0.288 0.277 - 0.288 0.288 50,510 0.2883 0.00%
1994-03-25 0 1.040 1.010 1.060 - - 0 0 - 0.288 0.280 0.294 - - 0 - 0.00%
1994-03-24 0 1.040 1.000 1.050 - - 0 0 - 0.288 0.277 0.291 - - 0 - 0.00%
1994-03-23 0 1.040 1.000 1.050 1.040 1.040 100,000 104,000 1.0400 0.288 0.277 0.291 0.288 0.288 360,789 0.2883 -2.80%
1994-03-22 0 1.070 - 1.090 - - 998 898 0.8998 0.297 - 0.302 - - 3,601 0.2494 0.00%
1994-03-21 0 1.070 - 1.080 - - 0 0 - 0.297 - 0.299 - - 0 - 0.00%
1994-03-18 0 1.070 - 1.070 - - 0 0 - 0.297 - 0.297 - - 0 - -0.93%
1994-03-17 0 1.080 - 1.080 1.060 1.080 30,000 32,100 1.0700 0.299 - 0.299 0.294 0.299 108,237 0.2966 2.86%
1994-03-16 0 1.050 1.020 1.080 1.050 1.050 70,000 73,500 1.0500 0.291 0.283 0.299 0.291 0.291 252,552 0.2910 -2.78%
1994-03-15 0 1.080 1.050 1.080 1.080 1.080 30,000 32,400 1.0800 0.299 0.291 0.299 0.299 0.299 108,237 0.2993 0.00%
1994-03-14 0 1.080 1.060 1.080 1.080 1.080 10,000 10,800 1.0800 0.299 0.294 0.299 0.299 0.299 36,079 0.2993 0.37%
1994-03-11 0 1.076 1.040 - - - 0 0 - 0.298 0.288 - - - 0 - 0.00%
1994-03-10 0 1.076 - 1.110 - - 0 0 - 0.298 - 0.308 - - 0 - -0.00%
1994-03-09 0 1.090 1.060 1.110 - - 0 0 - 0.298 0.290 0.304 - - 0 - 0.00%
1994-03-08 0 1.090 - 1.100 - - 0 0 - 0.298 - 0.301 - - 0 - 0.00%
1994-03-07 0 1.090 - 1.130 1.070 1.090 185,000 198,630 1.0737 0.298 - 0.309 0.293 0.298 676,144 0.2938 1.87%
1994-03-04 0 1.070 1.030 1.070 - - 0 0 - 0.293 0.282 0.293 - - 0 - 0.00%
1994-03-03 0 1.070 1.030 1.070 1.070 1.080 126,000 135,420 1.0748 0.293 0.282 0.293 0.293 0.295 460,509 0.2941 -0.93%
1994-03-02 0 1.080 1.080 1.120 1.070 1.080 308,000 332,620 1.0799 0.295 0.295 0.306 0.293 0.295 1,125,688 0.2955 0.00%
1994-03-01 0 1.080 1.080 1.100 1.080 1.080 208,000 224,640 1.0800 0.295 0.295 0.301 0.295 0.295 760,205 0.2955 -0.92%
1994-02-28 0 1.090 1.090 1.100 - - 0 0 - 0.298 0.298 0.301 - - 0 - 0.93%
1994-02-25 0 1.080 1.070 1.110 1.070 1.080 134,000 144,220 1.0763 0.295 0.293 0.304 0.293 0.295 489,747 0.2945 0.00%
1994-02-24 0 1.080 1.080 1.100 1.080 1.080 240,000 259,200 1.0800 0.295 0.295 0.301 0.295 0.295 877,159 0.2955 0.00%
1994-02-23 0 1.080 1.080 1.120 1.080 1.090 220,000 238,100 1.0823 0.295 0.295 0.306 0.295 0.298 804,063 0.2961 0.00%
1994-02-22 0 1.080 1.080 1.100 1.080 1.090 60,000 65,200 1.0867 0.295 0.295 0.301 0.295 0.298 219,290 0.2973 -0.92%
1994-02-21 0 1.090 1.080 1.100 1.080 1.090 20,000 21,700 1.0850 0.298 0.295 0.301 0.295 0.298 73,097 0.2969 -1.80%
1994-02-18 0 1.110 1.110 1.130 1.080 1.100 50,000 54,200 1.0840 0.304 0.304 0.309 0.295 0.301 182,742 0.2966 3.74%
1994-02-17 0 1.070 1.070 1.080 1.040 1.040 45,000 46,760 1.0391 0.293 0.293 0.295 0.285 0.285 164,467 0.2843 0.94%
1994-02-16 0 1.060 1.020 1.100 1.060 1.060 10,000 10,600 1.0600 0.290 0.279 0.301 0.290 0.290 36,548 0.2900 -2.75%
1994-02-15 0 1.090 1.050 - - - 0 0 - 0.298 0.287 - - - 0 - 0.00%
1994-02-14 0 1.090 - 1.110 - - 0 0 - 0.298 - 0.304 - - 0 - 0.00%
1994-02-09 0 1.090 - 1.120 - - 0 0 - 0.298 - 0.306 - - 0 - 0.00%
1994-02-08 0 1.090 - 1.090 1.060 1.090 160,000 170,400 1.0650 0.298 - 0.298 0.290 0.298 584,773 0.2914 -0.91%
1994-02-07 0 1.100 - 1.100 1.070 1.100 230,000 248,000 1.0783 0.301 - 0.301 0.293 0.301 840,611 0.2950 0.00%
1994-02-04 0 1.100 1.100 1.140 1.100 1.100 30,000 33,000 1.1000 0.301 0.301 0.312 0.301 0.301 109,645 0.3010 -0.90%
1994-02-03 0 1.110 1.110 1.140 1.100 1.100 96,000 105,600 1.1000 0.304 0.304 0.312 0.301 0.301 350,864 0.3010 0.91%
1994-02-02 0 1.100 1.100 1.140 1.100 1.100 32,000 35,200 1.1000 0.301 0.301 0.312 0.301 0.301 116,955 0.3010 0.00%
1994-02-01 0 1.100 1.100 1.130 1.100 1.100 220,000 242,000 1.1000 0.301 0.301 0.309 0.301 0.301 804,063 0.3010 0.00%
1994-01-31 0 1.100 1.100 1.130 1.100 1.110 479,000 527,340 1.1009 0.301 0.301 0.309 0.301 0.304 1,750,664 0.3012 0.00%
1994-01-28 0 1.100 1.100 1.110 1.100 1.140 326,000 359,160 1.1017 0.301 0.301 0.304 0.301 0.312 1,191,475 0.3014 -2.65%
1994-01-27 0 1.130 1.100 1.130 1.100 1.130 202,000 224,360 1.1107 0.309 0.301 0.309 0.301 0.309 738,276 0.3039 1.80%
1994-01-26 0 1.110 - 1.130 1.110 1.110 6,000 6,660 1.1100 0.304 - 0.309 0.304 0.304 21,929 0.3037 1.83%
1994-01-25 0 1.090 1.090 1.140 1.090 1.090 120,000 132,800 1.1067 0.298 0.298 0.312 0.298 0.298 438,580 0.3028 -1.80%
1994-01-24 0 1.110 1.080 1.110 - - 0 0 - 0.304 0.295 0.304 - - 0 - 0.00%
1994-01-21 0 1.110 1.100 1.120 1.110 1.110 150,000 166,500 1.1100 0.304 0.301 0.306 0.304 0.304 548,225 0.3037 0.00%
1994-01-20 0 1.110 1.090 - 1.100 1.120 384,000 425,700 1.1086 0.304 0.298 - 0.301 0.306 1,403,455 0.3033 0.91%
1994-01-19 0 1.100 1.100 1.130 1.100 1.130 130,000 143,900 1.1069 0.301 0.301 0.309 0.301 0.309 475,128 0.3029 -2.65%
1994-01-18 0 1.130 1.100 1.130 1.120 1.130 64,000 71,720 1.1206 0.309 0.301 0.309 0.306 0.309 233,909 0.3066 2.73%
1994-01-17 0 1.100 1.100 1.140 1.100 1.100 75,000 82,440 1.0992 0.301 0.301 0.312 0.301 0.301 274,112 0.3008 -0.90%
1994-01-14 0 1.110 1.070 1.120 1.110 1.140 94,000 105,840 1.1260 0.304 0.293 0.306 0.304 0.312 343,554 0.3081 0.91%
1994-01-13 0 1.100 1.100 1.140 1.090 1.110 360,000 396,400 1.1011 0.301 0.301 0.312 0.298 0.304 1,315,739 0.3013 -0.90%
1994-01-12 0 1.110 1.070 1.140 1.110 1.130 580,000 646,300 1.1143 0.304 0.293 0.312 0.304 0.309 2,119,801 0.3049 -1.77%
1994-01-11 0 1.130 1.120 1.130 1.120 1.150 370,000 420,800 1.1373 0.309 0.306 0.309 0.306 0.315 1,352,287 0.3112 0.89%
1994-01-10 0 1.120 - 1.140 - - 0 0 - 0.306 - 0.312 - - 0 - 0.00%
1994-01-07 0 1.120 - 1.150 1.120 1.120 80,000 89,600 1.1200 0.306 - 0.315 0.306 0.306 292,386 0.3064 0.00%
1994-01-06 0 1.120 - 1.150 1.120 1.150 130,000 146,800 1.1292 0.306 - 0.315 0.306 0.315 475,128 0.3090 0.00%
1994-01-05 0 1.120 1.120 1.130 1.120 1.150 260,000 295,600 1.1369 0.306 0.306 0.309 0.306 0.315 950,256 0.3111 0.00%
1994-01-04 0 1.120 1.120 1.150 1.120 1.150 550,000 625,400 1.1371 0.306 0.306 0.315 0.306 0.315 2,010,157 0.3111 -0.88%
1994-01-03 0 1.130 - 1.150 1.130 1.130 80,000 90,400 1.1300 0.309 - 0.315 0.309 0.309 292,386 0.3092

Copyright & disclaimer, Privacy policy

Back to top